1722808800000|2024-08-04 22:00:00|18244.4|18242.4|18190|18188|18250.9|18248.9|18155.9|18153.9|4613
1722809100000|2024-08-04 22:05:00|18192.2|18190.2|18183.3|18181.3|18208.5|18206.5|18157.9|18155.9|2146
1722809400000|2024-08-04 22:10:00|18181.5|18179.5|18199.3|18197.3|18206.3|18204.3|18179.7|18177.7|1176
1722809700000|2024-08-04 22:15:00|18199.4|18197.4|18195.7|18193.7|18211.2|18209.2|18188.3|18186.3|748
1722810000000|2024-08-04 22:20:00|18196.8|18194.8|18209.5|18207.5|18219.5|18217.5|18195.9|18193.9|915
1722810300000|2024-08-04 22:25:00|18209.7|18207.7|18228.8|18226.8|18236.3|18234.3|18192.9|18190.9|1194
1722810600000|2024-08-04 22:30:00|18230.7|18228.7|18243.2|18241.2|18257.7|18255.7|18229.8|18227.8|1220
1722810900000|2024-08-04 22:35:00|18243|18241|18229.2|18227.2|18254.2|18252.2|18226.5|18224.5|694
1722811200000|2024-08-04 22:40:00|18230|18228|18250.9|18248.9|18256.5|18254.5|18226.9|18224.9|398
1722811500000|2024-08-04 22:45:00|18250.5|18248.5|18267.5|18265.5|18267.9|18265.9|18246|18244|586
1722811800000|2024-08-04 22:50:00|18267.7|18265.7|18242.8|18240.8|18268.5|18266.5|18231.9|18229.9|540
1722812100000|2024-08-04 22:55:00|18242|18240|18228.8|18226.8|18242.7|18240.7|18224.7|18222.7|436
1722812400000|2024-08-04 23:00:00|18228.7|18226.7|18200.5|18198.5|18239.3|18237.3|18195.7|18193.7|1213
1722812700000|2024-08-04 23:05:00|18200.7|18198.7|18206.3|18204.3|18214.9|18212.9|18194.5|18192.5|458
1722813000000|2024-08-04 23:10:00|18206.7|18204.7|18203|18201|18218.2|18216.2|18184.9|18182.9|1114
1722813300000|2024-08-04 23:15:00|18202.9|18200.9|18210.5|18208.5|18217.7|18215.7|18194.3|18192.3|491
1722813600000|2024-08-04 23:20:00|18211.3|18209.3|18176.3|18174.3|18214.7|18212.7|18155.5|18153.5|873
1722813900000|2024-08-04 23:25:00|18176.4|18174.4|18174.8|18172.8|18190|18188|18170.7|18168.7|578
1722814200000|2024-08-04 23:30:00|18174.7|18172.7|18119.9|18117.9|18178.8|18176.8|18103.5|18101.5|1915
1722814500000|2024-08-04 23:35:00|18119.2|18117.2|18139.5|18137.5|18148.7|18146.7|18111.7|18109.7|835
1722814800000|2024-08-04 23:40:00|18139.4|18137.4|18144.5|18142.5|18151.3|18149.3|18131.2|18129.2|655
1722815100000|2024-08-04 23:45:00|18144.7|18142.7|18132.5|18130.5|18146.4|18144.4|18129.4|18127.4|383
1722815400000|2024-08-04 23:50:00|18131.3|18129.3|18144.7|18142.7|18147.4|18145.4|18120.8|18118.8|639
1722815700000|2024-08-04 23:55:00|18142.5|18140.5|18146.4|18144.4|18165.2|18163.2|18134|18132|668
1722816000000|2024-08-05 00:00:00|18143.9|18141.9|18137.7|18135.7|18155.5|18153.5|18128.3|18126.3|756
1722816300000|2024-08-05 00:05:00|18138.4|18136.4|18144.5|18142.5|18152.5|18150.5|18130.3|18128.3|628
1722816600000|2024-08-05 00:10:00|18144|18142|18096.2|18094.2|18150.2|18148.2|18072.9|18070.9|1878
1722816900000|2024-08-05 00:15:00|18097|18095|18077.5|18075.5|18117.4|18115.4|18051.3|18049.3|2281
1722817200000|2024-08-05 00:20:00|18079.3|18077.3|18077.4|18075.4|18104|18102|18056.3|18054.3|1612
1722817500000|2024-08-05 00:25:00|18077.3|18075.3|18116.2|18114.2|18116.2|18114.2|18076|18074|1279
1722817800000|2024-08-05 00:30:00|18115.9|18113.9|18114.4|18112.4|18116.3|18114.3|18081.7|18079.7|1110
1722818100000|2024-08-05 00:35:00|18114.9|18112.9|18098.5|18096.5|18122.5|18120.5|18081.8|18079.8|1083
1722818400000|2024-08-05 00:40:00|18097|18095|18127.5|18125.5|18127.8|18125.8|18090|18088|919
1722818700000|2024-08-05 00:45:00|18127.6|18125.6|18076.9|18074.9|18132|18130|18072|18070|1401
1722819000000|2024-08-05 00:50:00|18076.8|18074.8|18061.1|18059.1|18092.9|18090.9|18054|18052|1555
1722819300000|2024-08-05 00:55:00|18062.6|18060.6|18062.3|18060.3|18076.3|18074.3|18053.9|18051.9|1088
1722819600000|2024-08-05 01:00:00|18062.1|18060.1|17992.3|17990.3|18067.3|18065.3|17989.5|17987.5|2337
1722819900000|2024-08-05 01:05:00|17992.4|17990.4|17968.4|17966.4|18011.9|18009.9|17957.5|17955.5|2328
1722820200000|2024-08-05 01:10:00|17969.4|17967.4|17979.3|17977.3|17988.4|17986.4|17955.8|17953.8|1294
1722820500000|2024-08-05 01:15:00|17979.1|17977.1|18012.4|18010.4|18018.1|18016.1|17969.6|17967.6|1292
1722820800000|2024-08-05 01:20:00|18013.4|18011.4|17996.8|17994.8|18013.6|18011.6|17980.3|17978.3|1090
1722821100000|2024-08-05 01:25:00|17995.4|17993.4|18002|18000|18007.1|18005.1|17973.9|17971.9|1040
1722821400000|2024-08-05 01:30:00|17999.4|17997.4|18012.9|18010.9|18023.9|18021.9|17994.5|17992.5|1179
1722821700000|2024-08-05 01:35:00|18013.4|18011.4|18023.6|18021.6|18023.8|18021.8|17987.3|17985.3|1467
1722822000000|2024-08-05 01:40:00|18024.8|18022.8|17999.3|17997.3|18036.1|18034.1|17980.9|17978.9|1294
1722822300000|2024-08-05 01:45:00|17999.4|17997.4|17997.8|17995.8|18017.6|18015.6|17988.1|17986.1|1134
1722822600000|2024-08-05 01:50:00|17998.1|17996.1|17992.8|17990.8|18008.1|18006.1|17971.8|17969.8|1140
1722822900000|2024-08-05 01:55:00|17994.4|17992.4|18017.5|18015.5|18019.8|18017.8|17994.4|17992.4|664
1722823200000|2024-08-05 02:00:00|18017.6|18015.6|17997.1|17995.1|18019.3|18017.3|17989.5|17987.5|799
1722823500000|2024-08-05 02:05:00|17997.9|17995.9|17998.3|17996.3|18004.1|18002.1|17988.4|17986.4|620
1722823800000|2024-08-05 02:10:00|18000.4|17998.4|17993.8|17991.8|18010.4|18008.4|17989|17987|564
1722824100000|2024-08-05 02:15:00|17993.9|17991.9|18007.9|18005.9|18018.5|18016.5|17993.4|17991.4|623
1722824400000|2024-08-05 02:20:00|18008|18006|18042.4|18040.4|18045.5|18043.5|18008|18006|1237
1722824700000|2024-08-05 02:25:00|18042.5|18040.5|18029.5|18027.5|18064.1|18062.1|18027.8|18025.8|1596
1722825000000|2024-08-05 02:30:00|18029.3|18027.3|18025.5|18023.5|18041.3|18039.3|18013|18011|857
1722825300000|2024-08-05 02:35:00|18025.6|18023.6|18020|18018|18034.8|18032.8|18009.6|18007.6|687
1722825600000|2024-08-05 02:40:00|18019.9|18017.9|17976|17974|18021.8|18019.8|17974.6|17972.6|1125
1722825900000|2024-08-05 02:45:00|17976.4|17974.4|17996.4|17994.4|18003.6|18001.6|17976.4|17974.4|700
1722826200000|2024-08-05 02:50:00|17996.3|17994.3|18004.5|18002.5|18013.3|18011.3|17987.5|17985.5|550
1722826500000|2024-08-05 02:55:00|18003.8|18001.8|18002|18000|18004.5|18002.5|17990|17988|349
1722826800000|2024-08-05 03:00:00|18002.3|18000.3|17991.1|17989.1|18026.9|18024.9|17983|17981|791
1722827100000|2024-08-05 03:05:00|17991.4|17989.4|17995|17993|18004.1|18002.1|17989.9|17987.9|514
1722827400000|2024-08-05 03:10:00|17995.1|17993.1|17975.3|17973.3|17995.3|17993.3|17969.6|17967.6|694
1722827700000|2024-08-05 03:15:00|17974.9|17972.9|17975.9|17973.9|17982.1|17980.1|17962.6|17960.6|500
1722828000000|2024-08-05 03:20:00|17974.4|17972.4|17964.3|17962.3|17979.8|17977.8|17952.4|17950.4|690
1722828300000|2024-08-05 03:25:00|17964.1|17962.1|17957.5|17955.5|17974.9|17972.9|17954.3|17952.3|696
1722828600000|2024-08-05 03:30:00|17957.6|17955.6|17948.3|17946.3|17968.5|17966.5|17931.4|17929.4|1087
1722828900000|2024-08-05 03:35:00|17948.6|17946.6|17957.4|17955.4|17960.5|17958.5|17935.5|17933.5|816
1722829200000|2024-08-05 03:40:00|17957.3|17955.3|17964.5|17962.5|17967.3|17965.3|17950.5|17948.5|525
1722829500000|2024-08-05 03:45:00|17964.4|17962.4|17941.5|17939.5|17964.4|17962.4|17929.4|17927.4|796
1722829800000|2024-08-05 03:50:00|17941.6|17939.6|17934.1|17932.1|17942.1|17940.1|17917.1|17915.1|768
1722830100000|2024-08-05 03:55:00|17934.3|17932.3|17915.6|17913.6|17935.8|17933.8|17912.1|17910.1|675
1722830400000|2024-08-05 04:00:00|17915.5|17913.5|17919.1|17917.1|17932.1|17930.1|17912.4|17910.4|531
1722830700000|2024-08-05 04:05:00|17920.3|17918.3|17899.6|17897.6|17923.1|17921.1|17881.1|17879.1|1684
1722831000000|2024-08-05 04:10:00|17900|17898|17910|17908|17911.8|17909.8|17889.3|17887.3|831
1722831300000|2024-08-05 04:15:00|17911.5|17909.5|17899.9|17897.9|17925.9|17923.9|17896.9|17894.9|767
1722831600000|2024-08-05 04:20:00|17900|17898|17892.1|17890.1|17911.1|17909.1|17884.9|17882.9|945
1722831900000|2024-08-05 04:25:00|17892.8|17890.8|17896.4|17894.4|17905.3|17903.3|17881.5|17879.5|766
1722832200000|2024-08-05 04:30:00|17895.9|17893.9|17892.1|17890.1|17902.8|17900.8|17888.4|17886.4|399
1722832500000|2024-08-05 04:35:00|17892.3|17890.3|17870.4|17868.4|17893|17891|17841.1|17839.1|1782
1722832800000|2024-08-05 04:40:00|17870.3|17868.3|17852.3|17850.3|17878.9|17876.9|17846.3|17844.3|950
1722833100000|2024-08-05 04:45:00|17851.3|17849.3|17836.8|17834.8|17853.8|17851.8|17813.8|17811.8|1778
1722833400000|2024-08-05 04:50:00|17837.5|17835.5|17808.6|17806.6|17841.8|17839.8|17807|17805|1060
1722833700000|2024-08-05 04:55:00|17809|17807|17788.6|17786.6|17820|17818|17779.3|17777.3|1534
1722834000000|2024-08-05 05:00:00|17789|17787|17750.1|17748.1|17794.3|17792.3|17691.5|17689.5|3256
1722834300000|2024-08-05 05:05:00|17750|17748|17763.8|17761.8|17784.1|17782.1|17749.5|17747.5|2006
1722834600000|2024-08-05 05:10:00|17764|17762|17760.5|17758.5|17777.1|17775.1|17748.3|17746.3|1047
1722834900000|2024-08-05 05:15:00|17760.6|17758.6|17756.5|17754.5|17800.6|17798.6|17749.9|17747.9|1549
1722835200000|2024-08-05 05:20:00|17756.4|17754.4|17739.8|17737.8|17759.5|17757.5|17729.1|17727.1|1254
1722835500000|2024-08-05 05:25:00|17736.9|17734.9|17739|17737|17761.3|17759.3|17710.6|17708.6|1699
1722835800000|2024-08-05 05:30:00|17738.5|17736.5|17669|17667|17738.5|17736.5|17641|17639|2448
1722836100000|2024-08-05 05:35:00|17666.1|17664.1|17568.1|17566.1|17666.3|17664.3|17554.5|17552.5|4581
1722836400000|2024-08-05 05:40:00|17571|17569|17609.5|17607.5|17625.5|17623.5|17491|17489|3203
1722836700000|2024-08-05 05:45:00|17613.6|17611.6|17520.9|17518.9|17618.8|17616.8|17512.1|17510.1|1748
1722837000000|2024-08-05 05:50:00|17522.8|17520.8|17349.8|17347.8|17545|17543|17296.1|17294.1|5394
1722837300000|2024-08-05 05:55:00|17344.6|17342.6|17435.9|17433.9|17469.3|17467.3|17244.5|17242.5|4022
1722837600000|2024-08-05 06:00:00|17435.4|17433.4|17363.3|17361.3|17449|17447|17351.9|17349.9|2580
1722837900000|2024-08-05 06:05:00|17364.5|17362.5|17401.3|17399.3|17425.6|17423.6|17355.3|17353.3|2106
1722838200000|2024-08-05 06:10:00|17400.9|17398.9|17415.5|17413.5|17473.1|17471.1|17397.5|17395.5|2363
1722838500000|2024-08-05 06:15:00|17415.8|17413.8|17425|17423|17462.9|17460.9|17401|17399|1848
1722838800000|2024-08-05 06:20:00|17426.9|17424.9|17399|17397|17448.3|17446.3|17363.8|17361.8|1597
1722839100000|2024-08-05 06:25:00|17398.9|17396.9|17413.9|17411.9|17465.8|17463.8|17390.8|17388.8|2123
1722839400000|2024-08-05 06:30:00|17414.1|17412.1|17516|17514|17539|17537|17404.1|17402.1|3043
1722839700000|2024-08-05 06:35:00|17516.3|17514.3|17519.9|17517.9|17536.5|17534.5|17472|17470|2098
1722840000000|2024-08-05 06:40:00|17519.8|17517.8|17520|17518|17525.5|17523.5|17490.4|17488.4|1444
1722840300000|2024-08-05 06:45:00|17518|17516|17496|17494|17526.1|17524.1|17489.5|17487.5|1235
1722840600000|2024-08-05 06:50:00|17495.9|17493.9|17562.3|17560.3|17566.5|17564.5|17462.4|17460.4|2011
1722840900000|2024-08-05 06:55:00|17562.4|17560.4|17510.6|17508.6|17568|17566|17509.4|17507.4|1292
1722841200000|2024-08-05 07:00:00|17509.4|17507.4|17568.4|17566.4|17568.6|17566.6|17505.1|17503.1|2006
1722841500000|2024-08-05 07:05:00|17569.6|17567.6|17520.9|17518.9|17581.9|17579.9|17509.5|17507.5|2281
1722841800000|2024-08-05 07:10:00|17519.4|17517.4|17553.8|17551.8|17567|17565|17518.6|17516.6|1636
1722842100000|2024-08-05 07:15:00|17553.6|17551.6|17586.9|17584.9|17601.9|17599.9|17547.3|17545.3|1969
1722842400000|2024-08-05 07:20:00|17585.9|17583.9|17630.4|17628.4|17643.8|17641.8|17582.1|17580.1|2311
1722842700000|2024-08-05 07:25:00|17629.8|17627.8|17616.4|17614.4|17641|17639|17599.5|17597.5|1870
1722843000000|2024-08-05 07:30:00|17616.6|17614.6|17635.4|17633.4|17639.6|17637.6|17560.8|17558.8|2472
1722843300000|2024-08-05 07:35:00|17635.5|17633.5|17638.8|17636.8|17667.9|17665.9|17629.8|17627.8|2087
1722843600000|2024-08-05 07:40:00|17644.3|17642.3|17666|17664|17679.9|17677.9|17641.1|17639.1|1523
1722843900000|2024-08-05 07:45:00|17668.9|17666.9|17708.6|17706.6|17728.8|17726.8|17664.5|17662.5|2387
1722844200000|2024-08-05 07:50:00|17707.9|17705.9|17727.8|17725.8|17734.6|17732.6|17680|17678|2329
1722844500000|2024-08-05 07:55:00|17728.6|17726.6|17741.1|17739.1|17755.8|17753.8|17725.1|17723.1|1939
1722844800000|2024-08-05 08:00:00|17751|17749|17730.9|17728.9|17758.3|17756.3|17684.4|17682.4|3349
1722845100000|2024-08-05 08:05:00|17735|17733|17867.9|17865.9|17877.5|17875.5|17731.5|17729.5|4087
1722845400000|2024-08-05 08:10:00|17868|17866|17814.3|17812.3|17876.8|17874.8|17784.8|17782.8|3291
1722845700000|2024-08-05 08:15:00|17814|17812|17869.6|17867.6|17876.8|17874.8|17808.6|17806.6|2035
1722846000000|2024-08-05 08:20:00|17869.5|17867.5|17811.6|17809.6|17874|17872|17810.5|17808.5|2576
1722846300000|2024-08-05 08:25:00|17812.1|17810.1|17820.1|17818.1|17843.3|17841.3|17795.6|17793.6|1657
1722846600000|2024-08-05 08:30:00|17820|17818|17788|17786|17848.1|17846.1|17766.5|17764.5|1854
1722846900000|2024-08-05 08:35:00|17789.4|17787.4|17808.4|17806.4|17816.8|17814.8|17782.1|17780.1|1632
1722847200000|2024-08-05 08:40:00|17808.3|17806.3|17780.9|17778.9|17812.8|17810.8|17769.4|17767.4|1464
1722847500000|2024-08-05 08:45:00|17782|17780|17763.6|17761.6|17782.5|17780.5|17742.1|17740.1|1731
1722847800000|2024-08-05 08:50:00|17762.5|17760.5|17721.8|17719.8|17780.5|17778.5|17721.8|17719.8|1525
1722848100000|2024-08-05 08:55:00|17723.3|17721.3|17717.8|17715.8|17741.6|17739.6|17694|17692|1816
1722848400000|2024-08-05 09:00:00|17718.4|17716.4|17741.4|17739.4|17775.4|17773.4|17716.5|17714.5|1580
1722848700000|2024-08-05 09:05:00|17745|17743|17691.5|17689.5|17750.6|17748.6|17688.5|17686.5|1355
1722849000000|2024-08-05 09:10:00|17691.6|17689.6|17700|17698|17708|17706|17666.6|17664.6|1463
1722849300000|2024-08-05 09:15:00|17700.1|17698.1|17683.9|17681.9|17716.4|17714.4|17675.6|17673.6|1221
1722849600000|2024-08-05 09:20:00|17683.4|17681.4|17656.9|17654.9|17699.9|17697.9|17651.4|17649.4|997
1722849900000|2024-08-05 09:25:00|17657.6|17655.6|17701.5|17699.5|17702.4|17700.4|17642|17640|1580
1722850200000|2024-08-05 09:30:00|17701.4|17699.4|17697.4|17695.4|17731.1|17729.1|17688.5|17686.5|1258
1722850500000|2024-08-05 09:35:00|17696.6|17694.6|17600.8|17598.8|17698.8|17696.8|17594.8|17592.8|2288
1722850800000|2024-08-05 09:40:00|17601.8|17599.8|17571|17569|17634.6|17632.6|17562.9|17560.9|1708
1722851100000|2024-08-05 09:45:00|17570.5|17568.5|17601.6|17599.6|17604.1|17602.1|17564.3|17562.3|1042
1722851400000|2024-08-05 09:50:00|17602.4|17600.4|17627.1|17625.1|17654|17652|17592.4|17590.4|1108
1722851700000|2024-08-05 09:55:00|17625.9|17623.9|17703.6|17701.6|17715.3|17713.3|17614.5|17612.5|1683
1722852000000|2024-08-05 10:00:00|17703.8|17701.8|17658.9|17656.9|17704.3|17702.3|17654.1|17652.1|1186
1722852300000|2024-08-05 10:05:00|17659.9|17657.9|17654.4|17652.4|17674.4|17672.4|17647|17645|834
1722852600000|2024-08-05 10:10:00|17654.8|17652.8|17668.5|17666.5|17697.9|17695.9|17649.5|17647.5|1516
1722852900000|2024-08-05 10:15:00|17668.1|17666.1|17680.1|17678.1|17680.1|17678.1|17633.9|17631.9|903
1722853200000|2024-08-05 10:20:00|17678|17676|17652.5|17650.5|17691.3|17689.3|17650.6|17648.6|830
1722853500000|2024-08-05 10:25:00|17652.6|17650.6|17622.6|17620.6|17656.5|17654.5|17570.3|17568.3|2087
1722853800000|2024-08-05 10:30:00|17622.8|17620.8|17606.6|17604.6|17649.1|17647.1|17601.8|17599.8|1023
1722854100000|2024-08-05 10:35:00|17606.8|17604.8|17574.3|17572.3|17613.6|17611.6|17562.9|17560.9|1114
1722854400000|2024-08-05 10:40:00|17573.9|17571.9|17596.9|17594.9|17598.3|17596.3|17526.4|17524.4|2224
1722854700000|2024-08-05 10:45:00|17597|17595|17603.4|17601.4|17624.8|17622.8|17566.3|17564.3|1423
1722855000000|2024-08-05 10:50:00|17603.1|17601.1|17610.3|17608.3|17629.4|17627.4|17581.9|17579.9|1339
1722855300000|2024-08-05 10:55:00|17610.5|17608.5|17661.6|17659.6|17669.3|17667.3|17596.6|17594.6|1661
1722855600000|2024-08-05 11:00:00|17662|17660|17636.8|17634.8|17704.5|17702.5|17630.1|17628.1|1707
1722855900000|2024-08-05 11:05:00|17634.9|17632.9|17604.6|17602.6|17636.1|17634.1|17602.9|17600.9|1226
1722856200000|2024-08-05 11:10:00|17604.8|17602.8|17675.6|17673.6|17679.1|17677.1|17594.8|17592.8|1385
1722856500000|2024-08-05 11:15:00|17674.5|17672.5|17687.3|17685.3|17693.8|17691.8|17650.3|17648.3|1427
1722856800000|2024-08-05 11:20:00|17687.4|17685.4|17685.9|17683.9|17698.8|17696.8|17668.9|17666.9|957
1722857100000|2024-08-05 11:25:00|17685.8|17683.8|17609.8|17607.8|17685.8|17683.8|17605.8|17603.8|1846
1722857400000|2024-08-05 11:30:00|17610.4|17608.4|17620.5|17618.5|17629.4|17627.4|17573.6|17571.6|1935
1722857700000|2024-08-05 11:35:00|17620.6|17618.6|17573.1|17571.1|17643.9|17641.9|17565.3|17563.3|1628
1722858000000|2024-08-05 11:40:00|17573|17571|17612.9|17610.9|17614.8|17612.8|17571.5|17569.5|1392
1722858300000|2024-08-05 11:45:00|17612|17610|17551.6|17549.6|17622.3|17620.3|17545|17543|1690
1722858600000|2024-08-05 11:50:00|17551.9|17549.9|17525.1|17523.1|17576.8|17574.8|17516.5|17514.5|2222
1722858900000|2024-08-05 11:55:00|17525.3|17523.3|17532.3|17530.3|17544.4|17542.4|17482.1|17480.1|2775
1722859200000|2024-08-05 12:00:00|17533.5|17531.5|17533.4|17531.4|17598.8|17596.8|17527.4|17525.4|4085
1722859500000|2024-08-05 12:05:00|17534.3|17532.3|17497.6|17495.6|17539.5|17537.5|17495.3|17493.3|2508
1722859800000|2024-08-05 12:10:00|17500.4|17498.4|17465.9|17463.9|17523.3|17521.3|17465.8|17463.8|2664
1722860100000|2024-08-05 12:15:00|17465.5|17463.5|17434|17432|17477.9|17475.9|17434|17432|3087
1722860400000|2024-08-05 12:20:00|17435.6|17433.6|17324.6|17322.6|17444|17442|17322.4|17320.4|5314
1722860700000|2024-08-05 12:25:00|17331|17329|17365.5|17363.5|17402.3|17400.3|17302.8|17300.8|5237
1722861000000|2024-08-05 12:30:00|17368.9|17366.9|17312.5|17310.5|17375.6|17373.6|17300.3|17298.3|3707
1722861300000|2024-08-05 12:35:00|17313.4|17311.4|17378.6|17376.6|17431.4|17429.4|17252.8|17250.8|9192
1722861600000|2024-08-05 12:40:00|17379.5|17377.5|17404.1|17402.1|17486.5|17484.5|17366.6|17364.6|5864
1722861900000|2024-08-05 12:45:00|17395.8|17393.8|17391.4|17389.4|17410.4|17408.4|17318|17316|3441
1722862200000|2024-08-05 12:50:00|17390.6|17388.6|17393.3|17391.3|17420|17418|17369.5|17367.5|2369
1722862500000|2024-08-05 12:55:00|17393.8|17391.8|17424|17422|17450.9|17448.9|17379.8|17377.8|2334
1722862800000|2024-08-05 13:00:00|17419|17417|17495.6|17493.6|17512.4|17510.4|17412.4|17410.4|3536
1722863100000|2024-08-05 13:05:00|17495.4|17493.4|17543.9|17541.9|17585.4|17583.4|17484|17482|5772
1722863400000|2024-08-05 13:10:00|17545.9|17543.9|17523.5|17521.5|17569.3|17567.3|17514.9|17512.9|3087
1722863700000|2024-08-05 13:15:00|17525.5|17523.5|17554.3|17552.3|17565.4|17563.4|17449.1|17447.1|4013
1722864000000|2024-08-05 13:20:00|17555|17553|17558.6|17556.6|17578.1|17576.1|17535|17533|2414
1722864300000|2024-08-05 13:25:00|17538.5|17536.5|17454|17452|17538.5|17536.5|17443.1|17441.1|4783
1722864600000|2024-08-05 13:30:00|17453.5|17452.5|17565.5|17564.5|17595.8|17594.8|17397.5|17396.5|21742
1722864900000|2024-08-05 13:35:00|17564.4|17563.4|17747.6|17746.6|17758.3|17757.3|17535.5|17534.5|16465
1722865200000|2024-08-05 13:40:00|17745.3|17744.3|17664.8|17663.8|17745.3|17744.3|17587.9|17586.9|14523
1722865500000|2024-08-05 13:45:00|17664.6|17663.6|17810.1|17809.1|17824.9|17823.9|17650.6|17649.6|15549
1722865800000|2024-08-05 13:50:00|17812|17811|17773.2|17772.2|17840.4|17839.4|17749.4|17748.4|12667
1722866100000|2024-08-05 13:55:00|17771.5|17770.5|17774|17773|17807.7|17806.7|17751.9|17750.9|6994
1722866400000|2024-08-05 14:00:00|17788.4|17787.4|17931.3|17930.3|18001.5|18000.5|17779.7|17778.7|19302
1722866700000|2024-08-05 14:05:00|17929.9|17928.9|17821.8|17820.8|17965.8|17964.8|17797.5|17796.5|13002
1722867000000|2024-08-05 14:10:00|17822.7|17821.7|17865.7|17864.7|17868|17867|17753.9|17752.9|11330
1722867300000|2024-08-05 14:15:00|17863.5|17862.5|17909|17908|17916|17915|17829.8|17828.8|11053
1722867600000|2024-08-05 14:20:00|17907.2|17906.2|17829.3|17828.3|17917|17916|17791.4|17790.4|11043
1722867900000|2024-08-05 14:25:00|17829|17828|17747.9|17746.9|17889|17888|17745.8|17744.8|10291
1722868200000|2024-08-05 14:30:00|17747.8|17746.8|17866.4|17865.4|17871.9|17870.9|17741.2|17740.2|10063
1722868500000|2024-08-05 14:35:00|17866.5|17865.5|17910.5|17909.5|17926.5|17925.5|17829.9|17828.9|10614
1722868800000|2024-08-05 14:40:00|17908.4|17907.4|17821.3|17820.3|17921.9|17920.9|17816.7|17815.7|10482
1722869100000|2024-08-05 14:45:00|17827.2|17826.2|17846.3|17845.3|17883.4|17882.4|17806.4|17805.4|8747
1722869400000|2024-08-05 14:50:00|17844.7|17843.7|17942|17941|17970|17969|17798.3|17797.3|11123
1722869700000|2024-08-05 14:55:00|17940.7|17939.7|17835.1|17834.1|17944.4|17943.4|17816.9|17815.9|8271
1722870000000|2024-08-05 15:00:00|17834|17833|17833.6|17832.6|17864.9|17863.9|17780.8|17779.8|7773
1722870300000|2024-08-05 15:05:00|17834.9|17833.9|17975.5|17974.5|18013|18012|17832.8|17831.8|11276
1722870600000|2024-08-05 15:10:00|17981.3|17980.3|18034.5|18033.5|18054.5|18053.5|17945.6|17944.6|10508
1722870900000|2024-08-05 15:15:00|18033|18032|18023.5|18022.5|18071|18070|18008.3|18007.3|8118
1722871200000|2024-08-05 15:20:00|18021.5|18020.5|18078.3|18077.3|18079.3|18078.3|18008.1|18007.1|8283
1722871500000|2024-08-05 15:25:00|18074|18073|17993.9|17992.9|18075.4|18074.4|17989.3|17988.3|7221
1722871800000|2024-08-05 15:30:00|17993.4|17992.4|18001.9|18000.9|18041.3|18040.3|17983.9|17982.9|5983
1722872100000|2024-08-05 15:35:00|18002.3|18001.3|18042.1|18041.1|18075.5|18074.5|17979.1|17978.1|6157
1722872400000|2024-08-05 15:40:00|18043.1|18042.1|17972.3|17971.3|18044.8|18043.8|17959.5|17958.5|5294
1722872700000|2024-08-05 15:45:00|17972.6|17971.6|17973|17972|18025.9|18024.9|17964.9|17963.9|5215
1722873000000|2024-08-05 15:50:00|17972.9|17971.9|17994.6|17993.6|18008.3|18007.3|17939.5|17938.5|6574
1722873300000|2024-08-05 15:55:00|17991.6|17990.6|17992.6|17991.6|18015.6|18014.6|17963.9|17962.9|5182
1722873600000|2024-08-05 16:00:00|17991.1|17990.1|18021.3|18020.3|18041.1|18040.1|17951.1|17950.1|5613
1722873900000|2024-08-05 16:05:00|18017.1|18016.1|18025.1|18024.1|18034.4|18033.4|17975.9|17974.9|3919
1722874200000|2024-08-05 16:10:00|18025|18024|18047.5|18046.5|18059.1|18058.1|18013.9|18012.9|4155
1722874500000|2024-08-05 16:15:00|18046.3|18045.3|18090.8|18089.8|18094.3|18093.3|18042.6|18041.6|5139
1722874800000|2024-08-05 16:20:00|18091.1|18090.1|18117.1|18116.1|18121.3|18120.3|18053.8|18052.8|5356
1722875100000|2024-08-05 16:25:00|18117.8|18116.8|18168|18167|18174.1|18173.1|18105.6|18104.6|6433
1722875400000|2024-08-05 16:30:00|18168.4|18167.4|18079.6|18078.6|18168.4|18167.4|18069.3|18068.3|7033
1722875700000|2024-08-05 16:35:00|18080.3|18079.3|18024|18023|18081.6|18080.6|18008.3|18007.3|6436
1722876000000|2024-08-05 16:40:00|18028|18027|18023|18022|18057.8|18056.8|18006.4|18005.4|5339
1722876300000|2024-08-05 16:45:00|18023.9|18022.9|17991|17990|18027.4|18026.4|17974.5|17973.5|5290
1722876600000|2024-08-05 16:50:00|17991.6|17990.6|17939.3|17938.3|17996.8|17995.8|17939.3|17938.3|4629
1722876900000|2024-08-05 16:55:00|17940.3|17939.3|17926.5|17925.5|17948.1|17947.1|17906.8|17905.8|5295
1722877200000|2024-08-05 17:00:00|17926.8|17925.8|17935.4|17934.4|17954|17953|17916.3|17915.3|3972
1722877500000|2024-08-05 17:05:00|17935.8|17934.8|17963|17962|17989.6|17988.6|17908.1|17907.1|5607
1722877800000|2024-08-05 17:10:00|17962|17961|17970.3|17969.3|17995.1|17994.1|17933|17932|4165
1722878100000|2024-08-05 17:15:00|17968.3|17967.3|18000.4|17999.4|18012.1|18011.1|17965.1|17964.1|3768
1722878400000|2024-08-05 17:20:00|18002.3|18001.3|17997.4|17996.4|18031.7|18030.7|17991.4|17990.4|3764
1722878700000|2024-08-05 17:25:00|17997.6|17996.6|17979.7|17978.7|18034.4|18033.4|17971.8|17970.8|3581
1722879000000|2024-08-05 17:30:00|17979.8|17978.8|18019.6|18018.6|18022.2|18021.2|17979.8|17978.8|3659
1722879300000|2024-08-05 17:35:00|18017.3|18016.3|18004.6|18003.6|18021.2|18020.2|17983.9|17982.9|2583
1722879600000|2024-08-05 17:40:00|18004.7|18003.7|18013.9|18012.9|18055.2|18054.2|17997.9|17996.9|5279
1722879900000|2024-08-05 17:45:00|18014.8|18013.8|17988.2|17987.2|18023.2|18022.2|17984.9|17983.9|2687
1722880200000|2024-08-05 17:50:00|17988.3|17987.3|17988.7|17987.7|18015.1|18014.1|17981.8|17980.8|3207
1722880500000|2024-08-05 17:55:00|17988.9|17987.9|17964.4|17963.4|18012.7|18011.7|17949.2|17948.2|3722
1722880800000|2024-08-05 18:00:00|17966.2|17965.2|17904.3|17903.3|17975.4|17974.4|17899.3|17898.3|5216
1722881100000|2024-08-05 18:05:00|17904.9|17903.9|17922.6|17921.6|17930.9|17929.9|17900.2|17899.2|2665
1722881400000|2024-08-05 18:10:00|17923.4|17922.4|17876.4|17875.4|17931.2|17930.2|17868.8|17867.8|4356
1722881700000|2024-08-05 18:15:00|17876.6|17875.6|17904.6|17903.6|17921.4|17920.4|17865.6|17864.6|4195
1722882000000|2024-08-05 18:20:00|17903.9|17902.9|17885.1|17884.1|17926.1|17925.1|17881.4|17880.4|3525
1722882300000|2024-08-05 18:25:00|17886.6|17885.6|17923.4|17922.4|17931.2|17930.2|17881.7|17880.7|2939
1722882600000|2024-08-05 18:30:00|17922.2|17921.2|17920.1|17919.1|17947.8|17946.8|17910.9|17909.9|4235
1722882900000|2024-08-05 18:35:00|17918.3|17917.3|17891.3|17890.3|17942.3|17941.3|17880.6|17879.6|4519
1722883200000|2024-08-05 18:40:00|17890.8|17889.8|17817.9|17816.9|17893.9|17892.9|17817.9|17816.9|7161
1722883500000|2024-08-05 18:45:00|17817.2|17816.2|17792.1|17791.1|17836.3|17835.3|17785.4|17784.4|6858
1722883800000|2024-08-05 18:50:00|17791.2|17790.2|17816.8|17815.8|17863.6|17862.6|17791.2|17790.2|5702
1722884100000|2024-08-05 18:55:00|17816.9|17815.9|17793.8|17792.8|17824.4|17823.4|17780.8|17779.8|4437
1722884400000|2024-08-05 19:00:00|17793.9|17792.9|17882.6|17881.6|17884.3|17883.3|17793.9|17792.9|6289
1722884700000|2024-08-05 19:05:00|17882.8|17881.8|17813.8|17812.8|17882.8|17881.8|17810.7|17809.7|4500
1722885000000|2024-08-05 19:10:00|17812.6|17811.6|17806.1|17805.1|17853.8|17852.8|17802.1|17801.1|4344
1722885300000|2024-08-05 19:15:00|17805.6|17804.6|17820.1|17819.1|17830.8|17829.8|17795.9|17794.9|4654
1722885600000|2024-08-05 19:20:00|17818.8|17817.8|17848.3|17847.3|17860.8|17859.8|17812.2|17811.2|5761
1722885900000|2024-08-05 19:25:00|17847.4|17846.4|17870.7|17869.7|17877.2|17876.2|17826.7|17825.7|5985
1722886200000|2024-08-05 19:30:00|17870.3|17869.3|17865.3|17864.3|17896.2|17895.2|17819.2|17818.2|6910
1722886500000|2024-08-05 19:35:00|17866.2|17865.2|17869.6|17868.6|17903.7|17902.7|17852.8|17851.8|6737
1722886800000|2024-08-05 19:40:00|17870.6|17869.6|17820.3|17819.3|17885.7|17884.7|17810.9|17809.9|5231
1722887100000|2024-08-05 19:45:00|17818.2|17817.2|17828.9|17827.9|17840.6|17839.6|17811.1|17810.1|6220
1722887400000|2024-08-05 19:50:00|17814.3|17813.3|17843.8|17842.8|17878.2|17877.2|17805.3|17804.3|9509
1722887700000|2024-08-05 19:55:00|17844.3|17843.3|17910.1|17909.1|17920.3|17919.3|17844.3|17843.3|24375
1722888000000|2024-08-05 20:00:00|17910.6|17908.6|17981.2|17979.2|17998|17996|17887.8|17885.8|12535
1722888300000|2024-08-05 20:05:00|17981.9|17979.9|18050.3|18048.3|18057|18055|17975.8|17973.8|6588
1722888600000|2024-08-05 20:10:00|18050.2|18048.2|17962.5|17960.5|18050.2|18048.2|17960.4|17958.4|4543
1722888900000|2024-08-05 20:15:00|17963.7|17961.7|17980.8|17978.8|17985.9|17983.9|17960.7|17958.7|1753
1722889200000|2024-08-05 20:20:00|17981.3|17979.3|17994.2|17992.2|18012.3|18010.3|17977.5|17975.5|1672
1722889500000|2024-08-05 20:25:00|17995.2|17993.2|17996.4|17994.4|18001.3|17999.3|17979.4|17977.4|802
1722889800000|2024-08-05 20:30:00|17996.5|17994.5|17993.3|17991.3|18003.9|18001.9|17984.8|17982.8|639
1722890100000|2024-08-05 20:35:00|17992.9|17990.9|17984.2|17982.2|17994.8|17992.8|17978|17976|583
1722890400000|2024-08-05 20:40:00|17984|17982|17990.5|17988.5|17995.4|17993.4|17979.8|17977.8|629
1722890700000|2024-08-05 20:45:00|17990.7|17988.7|17998|17996|18003.2|18001.2|17989|17987|803
1722891000000|2024-08-05 20:50:00|17997.9|17995.9|17999.5|17997.5|18002.5|18000.5|17995.2|17993.2|546
1722891300000|2024-08-05 20:55:00|17999.7|17997.7|18030.7|18025.7|18034.5|18032.5|17999.2|17997.2|1857
1722891600000|2024-08-05 21:00:00|18030.5|18025.5|18018.1|18013.1|18030.6|18025.6|18016|18011|0
1722891900000|2024-08-05 21:05:00|18017.4|18012.4|18028.5|18023.5|18029.2|18024.2|18017.4|18012.4|0
1722892200000|2024-08-05 21:10:00|18028.6|18023.6|18026.4|18021.4|18030.3|18025.3|18025.3|18020.3|0
1722892500000|2024-08-05 21:15:00|18026.3|18021.3|18034.3|18029.3|18036.3|18031.3|18026.1|18021.1|0
1722892800000|2024-08-05 21:20:00|18034.6|18029.6|18039|18034|18039.4|18034.4|18032.8|18027.8|0
1722893100000|2024-08-05 21:25:00|18038.9|18033.9|18035|18030|18038.9|18033.9|18033.9|18028.9|0
1722893400000|2024-08-05 21:30:00|18035.2|18030.2|18036.4|18031.4|18037.1|18032.1|18034.5|18029.5|0
1722893700000|2024-08-05 21:35:00|18034.8|18029.8|18038.8|18033.8|18039.1|18034.1|18034.6|18029.6|0
1722894000000|2024-08-05 21:40:00|18039.3|18034.3|18041.3|18036.3|18041.4|18036.4|18038.8|18033.8|0
1722894300000|2024-08-05 21:45:00|18041.4|18036.4|18048.9|18043.9|18049.7|18044.7|18041.2|18036.2|0
1722894600000|2024-08-05 21:50:00|18049|18044|18053.2|18048.2|18053.2|18048.2|18046.7|18041.7|0
1722894900000|2024-08-05 21:55:00|18053.3|18048.3|18054.5|18049.5|18055.4|18050.4|18050.4|18045.4|0
1722895200000|2024-08-05 22:00:00|18056.1|18054.1|18090.6|18088.6|18107.1|18105.1|18056.1|18054.1|2301
1722895500000|2024-08-05 22:05:00|18090.7|18088.7|18114.7|18112.7|18122.1|18120.1|18084.3|18082.3|1181
1722895800000|2024-08-05 22:10:00|18114.8|18112.8|18112.7|18110.7|18134.2|18132.2|18108.9|18106.9|718
1722896100000|2024-08-05 22:15:00|18112.8|18110.8|18128.8|18126.8|18129.9|18127.9|18105.2|18103.2|466
1722896400000|2024-08-05 22:20:00|18128.4|18126.4|18136.9|18134.9|18149.7|18147.7|18128.4|18126.4|639
1722896700000|2024-08-05 22:25:00|18137.2|18135.2|18128.4|18126.4|18147.4|18145.4|18126.2|18124.2|479
1722897000000|2024-08-05 22:30:00|18132.2|18130.2|18114.2|18112.2|18134.2|18132.2|18101.4|18099.4|599
1722897300000|2024-08-05 22:35:00|18114.1|18112.1|18123.6|18121.6|18127.6|18125.6|18112.3|18110.3|281
1722897600000|2024-08-05 22:40:00|18123.4|18121.4|18118.8|18116.8|18127.4|18125.4|18115.9|18113.9|123
1722897900000|2024-08-05 22:45:00|18118.9|18116.9|18107.3|18105.3|18119.4|18117.4|18100.9|18098.9|305
1722898200000|2024-08-05 22:50:00|18107.4|18105.4|18068.8|18066.8|18107.4|18105.4|18065.6|18063.6|815
1722898500000|2024-08-05 22:55:00|18062.2|18060.2|18098.9|18096.9|18098.9|18096.9|18057.6|18055.6|637
1722898800000|2024-08-05 23:00:00|18099.1|18097.1|18116.3|18114.3|18121.1|18119.1|18097.4|18095.4|765
1722899100000|2024-08-05 23:05:00|18116.1|18114.1|18126.6|18124.6|18129.1|18127.1|18109.3|18107.3|312
1722899400000|2024-08-05 23:10:00|18129.6|18127.6|18122.3|18120.3|18129.6|18127.6|18116.4|18114.4|210
1722899700000|2024-08-05 23:15:00|18123.2|18121.2|18097.8|18095.8|18124.7|18122.7|18097.1|18095.1|547
1722900000000|2024-08-05 23:20:00|18097.9|18095.9|18097.8|18095.8|18106.8|18104.8|18084.7|18082.7|559
1722900300000|2024-08-05 23:25:00|18097.7|18095.7|18102.4|18100.4|18104.7|18102.7|18090.6|18088.6|212
1722900600000|2024-08-05 23:30:00|18102.3|18100.3|18114.6|18112.6|18134.1|18132.1|18102.1|18100.1|591
1722900900000|2024-08-05 23:35:00|18114.7|18112.7|18131.7|18129.7|18140.9|18138.9|18114.7|18112.7|494
1722901200000|2024-08-05 23:40:00|18131.8|18129.8|18136.4|18134.4|18137.3|18135.3|18123.6|18121.6|314
1722901500000|2024-08-05 23:45:00|18136.3|18134.3|18160.7|18158.7|18164.1|18162.1|18133.7|18131.7|920
1722901800000|2024-08-05 23:50:00|18160.6|18158.6|18156.4|18154.4|18170.7|18168.7|18154.1|18152.1|786
1722902100000|2024-08-05 23:55:00|18156.2|18154.2|18176.8|18174.8|18176.9|18174.9|18150.6|18148.6|566
1722902400000|2024-08-06 00:00:00|18181.6|18179.6|18158.1|18156.1|18185.6|18183.6|18145.7|18143.7|1495
1722902700000|2024-08-06 00:05:00|18159.3|18157.3|18168.4|18166.4|18186.1|18184.1|18142.6|18140.6|1622
1722903000000|2024-08-06 00:10:00|18168.9|18166.9|18158.1|18156.1|18191.1|18189.1|18152.2|18150.2|1086
1722903300000|2024-08-06 00:15:00|18158.3|18156.3|18135.2|18133.2|18160.6|18158.6|18122.8|18120.8|1246
1722903600000|2024-08-06 00:20:00|18135.3|18133.3|18142.1|18140.1|18143.1|18141.1|18119.2|18117.2|697
1722903900000|2024-08-06 00:25:00|18141.9|18139.9|18134.2|18132.2|18142.4|18140.4|18126.2|18124.2|579
1722904200000|2024-08-06 00:30:00|18134.6|18132.6|18156.3|18154.3|18156.9|18154.9|18130.6|18128.6|645
1722904500000|2024-08-06 00:35:00|18156.2|18154.2|18162.7|18160.7|18168.6|18166.6|18144.7|18142.7|688
1722904800000|2024-08-06 00:40:00|18164.8|18162.8|18166.9|18164.9|18167.8|18165.8|18156.2|18154.2|461
1722905100000|2024-08-06 00:45:00|18167.1|18165.1|18210.7|18208.7|18227.9|18225.9|18164.7|18162.7|1437
1722905400000|2024-08-06 00:50:00|18211.1|18209.1|18206.1|18204.1|18219.1|18217.1|18205.7|18203.7|730
1722905700000|2024-08-06 00:55:00|18207.8|18205.8|18225.4|18223.4|18228.3|18226.3|18207.2|18205.2|762
1722906000000|2024-08-06 01:00:00|18226.3|18224.3|18238.4|18236.4|18243.6|18241.6|18214.9|18212.9|1049
1722906300000|2024-08-06 01:05:00|18238.6|18236.6|18260.6|18258.6|18261.9|18259.9|18231.9|18229.9|923
1722906600000|2024-08-06 01:10:00|18260.7|18258.7|18306.9|18304.9|18325.1|18323.1|18256.4|18254.4|2139
1722906900000|2024-08-06 01:15:00|18307.1|18305.1|18260.7|18258.7|18324.4|18322.4|18260.6|18258.6|1629
1722907200000|2024-08-06 01:20:00|18260.8|18258.8|18226.1|18224.1|18274.2|18272.2|18224.2|18222.2|1396
1722907500000|2024-08-06 01:25:00|18225.9|18223.9|18247.7|18245.7|18265.2|18263.2|18225.9|18223.9|925
1722907800000|2024-08-06 01:30:00|18247.4|18245.4|18234.9|18232.9|18248.9|18246.9|18206.3|18204.3|1541
1722908100000|2024-08-06 01:35:00|18234.6|18232.6|18232.3|18230.3|18250.5|18248.5|18223.5|18221.5|1101
1722908400000|2024-08-06 01:40:00|18232.2|18230.2|18221.8|18219.8|18238.5|18236.5|18198|18196|1343
1722908700000|2024-08-06 01:45:00|18222|18220|18246.2|18244.2|18259.2|18257.2|18202.7|18200.7|1100
1722909000000|2024-08-06 01:50:00|18246.1|18244.1|18259.3|18257.3|18268.5|18266.5|18234.3|18232.3|605
1722909300000|2024-08-06 01:55:00|18259.1|18257.1|18259.2|18257.2|18267.2|18265.2|18250.3|18248.3|405
1722909600000|2024-08-06 02:00:00|18258.3|18256.3|18255.6|18253.6|18277|18275|18233|18231|889
1722909900000|2024-08-06 02:05:00|18255.5|18253.5|18225.1|18223.1|18257.6|18255.6|18220.2|18218.2|568
1722910200000|2024-08-06 02:10:00|18225|18223|18218.2|18216.2|18232.3|18230.3|18201.8|18199.8|731
1722910500000|2024-08-06 02:15:00|18218.3|18216.3|18221.5|18219.5|18237.2|18235.2|18212.6|18210.6|558
1722910800000|2024-08-06 02:20:00|18221.1|18219.1|18239.5|18237.5|18241.2|18239.2|18220.5|18218.5|364
1722911100000|2024-08-06 02:25:00|18241.1|18239.1|18234.8|18232.8|18249.5|18247.5|18234.8|18232.8|349
1722911400000|2024-08-06 02:30:00|18233.5|18231.5|18218|18216|18233.5|18231.5|18208.2|18206.2|487
1722911700000|2024-08-06 02:35:00|18217.8|18215.8|18237.5|18235.5|18239.5|18237.5|18215.8|18213.8|309
1722912000000|2024-08-06 02:40:00|18236.5|18234.5|18236.3|18234.3|18240.7|18238.7|18224.3|18222.3|257
1722912300000|2024-08-06 02:45:00|18236.2|18234.2|18229|18227|18236.6|18234.6|18226.3|18224.3|155
1722912600000|2024-08-06 02:50:00|18229.1|18227.1|18232.3|18230.3|18237.3|18235.3|18225.3|18223.3|218
1722912900000|2024-08-06 02:55:00|18231.8|18229.8|18229|18227|18236.7|18234.7|18228.1|18226.1|149
1722913200000|2024-08-06 03:00:00|18229.1|18227.1|18250.3|18248.3|18257.3|18255.3|18228.1|18226.1|393
1722913500000|2024-08-06 03:05:00|18248.7|18246.7|18259.2|18257.2|18262.8|18260.8|18245.8|18243.8|227
1722913800000|2024-08-06 03:10:00|18259.1|18257.1|18232.5|18230.5|18259.1|18257.1|18229.6|18227.6|252
1722914100000|2024-08-06 03:15:00|18233.5|18231.5|18251.6|18249.6|18259.1|18257.1|18233.5|18231.5|325
1722914400000|2024-08-06 03:20:00|18251.5|18249.5|18252.8|18250.8|18260.8|18258.8|18246|18244|289
1722914700000|2024-08-06 03:25:00|18252.7|18250.7|18283.6|18281.6|18283.6|18281.6|18251.2|18249.2|537
1722915000000|2024-08-06 03:30:00|18283.1|18281.1|18278.3|18276.3|18287.7|18285.7|18275.1|18273.1|393
1722915300000|2024-08-06 03:35:00|18278.2|18276.2|18277|18275|18281.8|18279.8|18273.2|18271.2|299
1722915600000|2024-08-06 03:40:00|18276.8|18274.8|18278.6|18276.6|18279.7|18277.7|18271.1|18269.1|402
1722915900000|2024-08-06 03:45:00|18279.1|18277.1|18287.7|18285.7|18293.2|18291.2|18273.1|18271.1|345
1722916200000|2024-08-06 03:50:00|18287.6|18285.6|18277.8|18275.8|18312.3|18310.3|18274.7|18272.7|547
1722916500000|2024-08-06 03:55:00|18277.3|18275.3|18280.8|18278.8|18285.7|18283.7|18272.7|18270.7|317
1722916800000|2024-08-06 04:00:00|18281.2|18279.2|18278.3|18276.3|18286.2|18284.2|18277|18275|254
1722917100000|2024-08-06 04:05:00|18278.2|18276.2|18274.3|18272.3|18281|18279|18270.8|18268.8|252
1722917400000|2024-08-06 04:10:00|18274.5|18272.5|18280.7|18278.7|18283.2|18281.2|18274.5|18272.5|229
1722917700000|2024-08-06 04:15:00|18280.6|18278.6|18274.7|18272.7|18281.7|18279.7|18273.7|18271.7|256
1722918000000|2024-08-06 04:20:00|18274.6|18272.6|18283|18281|18286.6|18284.6|18274.3|18272.3|254
1722918300000|2024-08-06 04:25:00|18282.8|18280.8|18276.5|18274.5|18292.5|18290.5|18273.2|18271.2|329
1722918600000|2024-08-06 04:30:00|18276.6|18274.6|18228.6|18226.6|18283|18281|18227.6|18225.6|483
1722918900000|2024-08-06 04:35:00|18228.8|18226.8|18243.6|18241.6|18258.1|18256.1|18227.6|18225.6|678
1722919200000|2024-08-06 04:40:00|18242|18240|18230.7|18228.7|18245.5|18243.5|18226.6|18224.6|299
1722919500000|2024-08-06 04:45:00|18230.8|18228.8|18229.1|18227.1|18235.2|18233.2|18216.1|18214.1|400
1722919800000|2024-08-06 04:50:00|18228.7|18226.7|18232.5|18230.5|18236.1|18234.1|18224.2|18222.2|221
1722920100000|2024-08-06 04:55:00|18231.8|18229.8|18222|18220|18233.7|18231.7|18209.8|18207.8|383
1722920400000|2024-08-06 05:00:00|18223.1|18221.1|18203.7|18201.7|18231|18229|18203.7|18201.7|632
1722920700000|2024-08-06 05:05:00|18203.8|18201.8|18163.3|18161.3|18204.1|18202.1|18121.8|18119.8|1634
1722921000000|2024-08-06 05:10:00|18163.5|18161.5|18163.1|18161.1|18170.8|18168.8|18128|18126|911
1722921300000|2024-08-06 05:15:00|18164.1|18162.1|18179.6|18177.6|18195|18193|18163.6|18161.6|781
1722921600000|2024-08-06 05:20:00|18179.7|18177.7|18183.8|18181.8|18192.1|18190.1|18172.6|18170.6|315
1722921900000|2024-08-06 05:25:00|18187.1|18185.1|18223|18221|18224.2|18222.2|18185.2|18183.2|713
1722922200000|2024-08-06 05:30:00|18222.6|18220.6|18254.8|18252.8|18264.6|18262.6|18204.2|18202.2|958
1722922500000|2024-08-06 05:35:00|18255|18253|18253.2|18251.2|18263|18261|18244.3|18242.3|751
1722922800000|2024-08-06 05:40:00|18254.6|18252.6|18250.8|18248.8|18260.8|18258.8|18236.3|18234.3|569
1722923100000|2024-08-06 05:45:00|18251|18249|18219.3|18217.3|18255.5|18253.5|18210.3|18208.3|640
1722923400000|2024-08-06 05:50:00|18219.5|18217.5|18216.7|18214.7|18228.2|18226.2|18203|18201|570
1722923700000|2024-08-06 05:55:00|18216.6|18214.6|18232.8|18230.8|18245.6|18243.6|18213.6|18211.6|469
1722924000000|2024-08-06 06:00:00|18232.7|18230.7|18219.5|18217.5|18254.2|18252.2|18194|18192|1089
1722924300000|2024-08-06 06:05:00|18219.6|18217.6|18192.8|18190.8|18229|18227|18176.5|18174.5|1097
1722924600000|2024-08-06 06:10:00|18194.5|18192.5|18216.1|18214.1|18217|18215|18178.3|18176.3|535
1722924900000|2024-08-06 06:15:00|18215|18213|18196.5|18194.5|18215|18213|18190.2|18188.2|484
1722925200000|2024-08-06 06:20:00|18194.3|18192.3|18226.1|18224.1|18228.5|18226.5|18193.2|18191.2|481
1722925500000|2024-08-06 06:25:00|18225.1|18223.1|18233.1|18231.1|18238.2|18236.2|18217.7|18215.7|481
1722925800000|2024-08-06 06:30:00|18233.2|18231.2|18231.2|18229.2|18235.2|18233.2|18218.5|18216.5|331
1722926100000|2024-08-06 06:35:00|18230.5|18228.5|18213.8|18211.8|18238.2|18236.2|18206.8|18204.8|613
1722926400000|2024-08-06 06:40:00|18213.6|18211.6|18194.3|18192.3|18214|18212|18182.5|18180.5|681
1722926700000|2024-08-06 06:45:00|18194.2|18192.2|18171.7|18169.7|18194.5|18192.5|18150.8|18148.8|1047
1722927000000|2024-08-06 06:50:00|18171.6|18169.6|18149.1|18147.1|18185.5|18183.5|18148.8|18146.8|799
1722927300000|2024-08-06 06:55:00|18149|18147|18162.3|18160.3|18166.1|18164.1|18136.3|18134.3|711
1722927600000|2024-08-06 07:00:00|18160.2|18158.2|18155.6|18153.6|18168|18166|18113.6|18111.6|1887
1722927900000|2024-08-06 07:05:00|18154.6|18152.6|18164.6|18162.6|18166.5|18164.5|18143.3|18141.3|741
1722928200000|2024-08-06 07:10:00|18164.5|18162.5|18137.6|18135.6|18165.2|18163.2|18126.2|18124.2|766
1722928500000|2024-08-06 07:15:00|18137.3|18135.3|18176.3|18174.3|18176.5|18174.5|18132.5|18130.5|794
1722928800000|2024-08-06 07:20:00|18177.2|18175.2|18188.7|18186.7|18201.7|18199.7|18173.1|18171.1|858
1722929100000|2024-08-06 07:25:00|18188.8|18186.8|18165.1|18163.1|18188.8|18186.8|18142.2|18140.2|705
1722929400000|2024-08-06 07:30:00|18165.2|18163.2|18165.2|18163.2|18182.1|18180.1|18147.3|18145.3|718
1722929700000|2024-08-06 07:35:00|18164.7|18162.7|18140.1|18138.1|18170|18168|18134.3|18132.3|604
1722930000000|2024-08-06 07:40:00|18139.6|18137.6|18148.3|18146.3|18151.2|18149.2|18111.8|18109.8|830
1722930300000|2024-08-06 07:45:00|18145.5|18143.5|18133.8|18131.8|18161.6|18159.6|18126.6|18124.6|732
1722930600000|2024-08-06 07:50:00|18133.7|18131.7|18123.1|18121.1|18148.1|18146.1|18116.3|18114.3|551
1722930900000|2024-08-06 07:55:00|18123.2|18121.2|18140.5|18138.5|18146.6|18144.6|18119.8|18117.8|316
1722931200000|2024-08-06 08:00:00|18133.3|18131.3|18123.6|18121.6|18158.6|18156.6|18118.3|18116.3|1059
1722931500000|2024-08-06 08:05:00|18122.3|18120.3|18084.6|18082.6|18132|18130|18072.7|18070.7|1451
1722931800000|2024-08-06 08:10:00|18084.5|18082.5|18044.2|18042.2|18111.6|18109.6|18028.5|18026.5|1861
1722932100000|2024-08-06 08:15:00|18044.7|18042.7|18018.2|18016.2|18059.2|18057.2|18017.8|18015.8|1579
1722932400000|2024-08-06 08:20:00|18018.1|18016.1|18053.8|18051.8|18058.2|18056.2|18017.6|18015.6|1569
1722932700000|2024-08-06 08:25:00|18054.5|18052.5|18073.3|18071.3|18090.5|18088.5|18051.8|18049.8|1052
1722933000000|2024-08-06 08:30:00|18070.2|18068.2|18066.7|18064.7|18088|18086|18066|18064|737
1722933300000|2024-08-06 08:35:00|18066.6|18064.6|18049.3|18047.3|18071.5|18069.5|18042.6|18040.6|839
1722933600000|2024-08-06 08:40:00|18049.2|18047.2|18063.7|18061.7|18063.8|18061.8|18039.1|18037.1|712
1722933900000|2024-08-06 08:45:00|18065.8|18063.8|18073|18071|18079.6|18077.6|18048.5|18046.5|636
1722934200000|2024-08-06 08:50:00|18073.1|18071.1|18098.2|18096.2|18109.5|18107.5|18070.7|18068.7|851
1722934500000|2024-08-06 08:55:00|18098|18096|18058.2|18056.2|18102.2|18100.2|18057.5|18055.5|569
1722934800000|2024-08-06 09:00:00|18058.3|18056.3|17997.1|17995.1|18058.3|18056.3|17977.8|17975.8|2058
1722935100000|2024-08-06 09:05:00|17997.5|17995.5|17999|17997|18018.3|18016.3|17991.6|17989.6|939
1722935400000|2024-08-06 09:10:00|18000.3|17998.3|17985.6|17983.6|18010.8|18008.8|17969.5|17967.5|988
1722935700000|2024-08-06 09:15:00|17985.5|17983.5|17985.3|17983.3|17986.3|17984.3|17942.7|17940.7|1528
1722936000000|2024-08-06 09:20:00|17985.5|17983.5|18009.7|18007.7|18014.5|18012.5|17982.6|17980.6|929
1722936300000|2024-08-06 09:25:00|18009.6|18007.6|18014.1|18012.1|18023.3|18021.3|17992.3|17990.3|725
1722936600000|2024-08-06 09:30:00|18010.8|18008.8|17948.7|17946.7|18013.3|18011.3|17940.1|17938.1|1344
1722936900000|2024-08-06 09:35:00|17952.3|17950.3|17909.7|17907.7|17957|17955|17909.7|17907.7|1911
1722937200000|2024-08-06 09:40:00|17909.8|17907.8|17960.1|17958.1|17972.7|17970.7|17907.3|17905.3|1759
1722937500000|2024-08-06 09:45:00|17957.7|17955.7|17957.7|17955.7|17966.1|17964.1|17933.7|17931.7|751
1722937800000|2024-08-06 09:50:00|17957.8|17955.8|17960.7|17958.7|17966|17964|17935|17933|599
1722938100000|2024-08-06 09:55:00|17961.6|17959.6|17978|17976|17996.7|17994.7|17961.1|17959.1|964
1722938400000|2024-08-06 10:00:00|17977.6|17975.6|17964.2|17962.2|17991.2|17989.2|17962.5|17960.5|545
1722938700000|2024-08-06 10:05:00|17964.3|17962.3|17960.7|17958.7|17966.1|17964.1|17943.3|17941.3|808
1722939000000|2024-08-06 10:10:00|17961.3|17959.3|18015.6|18013.6|18016.5|18014.5|17957.2|17955.2|726
1722939300000|2024-08-06 10:15:00|18013.8|18011.8|17995.8|17993.8|18018.3|18016.3|17981.6|17979.6|737
1722939600000|2024-08-06 10:20:00|17995.7|17993.7|17984.6|17982.6|17999.7|17997.7|17972.2|17970.2|431
1722939900000|2024-08-06 10:25:00|17985.1|17983.1|18021.1|18019.1|18028.1|18026.1|17985.1|17983.1|620
1722940200000|2024-08-06 10:30:00|18021.6|18019.6|18041.2|18039.2|18056.7|18054.7|18020.8|18018.8|1317
1722940500000|2024-08-06 10:35:00|18041|18039|18053.1|18051.1|18066.7|18064.7|18038|18036|1013
1722940800000|2024-08-06 10:40:00|18051.6|18049.6|18036.2|18034.2|18076.5|18074.5|18035.1|18033.1|938
1722941100000|2024-08-06 10:45:00|18036.1|18034.1|18056|18054|18056|18054|18021.8|18019.8|833
1722941400000|2024-08-06 10:50:00|18055.1|18053.1|18063.1|18061.1|18076|18074|18050|18048|836
1722941700000|2024-08-06 10:55:00|18064.2|18062.2|18058.1|18056.1|18065.2|18063.2|18047.8|18045.8|587
1722942000000|2024-08-06 11:00:00|18058.8|18056.8|18075|18073|18096.8|18094.8|18058.8|18056.8|1086
1722942300000|2024-08-06 11:05:00|18075.1|18073.1|18095.6|18093.6|18100.8|18098.8|18074|18072|758
1722942600000|2024-08-06 11:10:00|18096.1|18094.1|18091.1|18089.1|18102.2|18100.2|18083|18081|793
1722942900000|2024-08-06 11:15:00|18091|18089|18081|18079|18095.2|18093.2|18077.2|18075.2|577
1722943200000|2024-08-06 11:20:00|18081.3|18079.3|18074.1|18072.1|18099.5|18097.5|18071.5|18069.5|508
1722943500000|2024-08-06 11:25:00|18074.2|18072.2|18103|18101|18105.7|18103.7|18070.5|18068.5|753
1722943800000|2024-08-06 11:30:00|18104.5|18102.5|18111|18109|18142.2|18140.2|18085.1|18083.1|2083
1722944100000|2024-08-06 11:35:00|18110.8|18108.8|18092.1|18090.1|18111.6|18109.6|18090.8|18088.8|722
1722944400000|2024-08-06 11:40:00|18093.8|18091.8|18052.1|18050.1|18093.8|18091.8|18044|18042|1401
1722944700000|2024-08-06 11:45:00|18052.2|18050.2|18061.5|18059.5|18061.7|18059.7|18021|18019|1187
1722945000000|2024-08-06 11:50:00|18060.6|18058.6|18065.1|18063.1|18074|18072|18043.8|18041.8|849
1722945300000|2024-08-06 11:55:00|18065.3|18063.3|18078.1|18076.1|18085.6|18083.6|18052.8|18050.8|949
1722945600000|2024-08-06 12:00:00|18077.8|18075.8|18086.7|18084.7|18090.5|18088.5|18056.5|18054.5|1175
1722945900000|2024-08-06 12:05:00|18085.8|18083.8|18052.6|18050.6|18088.6|18086.6|18023.1|18021.1|1953
1722946200000|2024-08-06 12:10:00|18052.7|18050.7|18053.5|18051.5|18074.8|18072.8|18029.2|18027.2|1515
1722946500000|2024-08-06 12:15:00|18053.6|18051.6|18050.5|18048.5|18063.7|18061.7|18036|18034|1174
1722946800000|2024-08-06 12:20:00|18050.6|18048.6|18035.2|18033.2|18058.3|18056.3|18028.8|18026.8|887
1722947100000|2024-08-06 12:25:00|18035.1|18033.1|18036.2|18034.2|18045.3|18043.3|18022.1|18020.1|1145
1722947400000|2024-08-06 12:30:00|18035.1|18033.1|17975.6|17973.6|18035.8|18033.8|17959.2|17957.2|3800
1722947700000|2024-08-06 12:35:00|17973.8|17971.8|17963.3|17961.3|17994.3|17992.3|17944.8|17942.8|2775
1722948000000|2024-08-06 12:40:00|17964.6|17962.6|17977.2|17975.2|17985.1|17983.1|17954|17952|1332
1722948300000|2024-08-06 12:45:00|17975.6|17973.6|17981|17979|17995.3|17993.3|17962.2|17960.2|1532
1722948600000|2024-08-06 12:50:00|17980.8|17978.8|17967|17965|18001.6|17999.6|17960.7|17958.7|1384
1722948900000|2024-08-06 12:55:00|17968|17966|17973|17971|17993|17991|17965.2|17963.2|1037
1722949200000|2024-08-06 13:00:00|17972.6|17970.6|17985.7|17983.7|17993.6|17991.6|17954.7|17952.7|1706
1722949500000|2024-08-06 13:05:00|17985.8|17983.8|17981|17979|17995|17993|17958|17956|1487
1722949800000|2024-08-06 13:10:00|17983|17981|17974.2|17972.2|17993.6|17991.6|17960.5|17958.5|1146
1722950100000|2024-08-06 13:15:00|17973.3|17971.3|17991|17989|17996.1|17994.1|17961.3|17959.3|1649
1722950400000|2024-08-06 13:20:00|17991.3|17989.3|17972.1|17970.1|17997.6|17995.6|17967.5|17965.5|1363
1722950700000|2024-08-06 13:25:00|17977.1|17975.1|17966.8|17964.8|18021|18019|17959.2|17957.2|4377
1722951000000|2024-08-06 13:30:00|17966.3|17965.3|18000.7|17999.7|18061.6|18060.6|17955.7|17954.7|15819
1722951300000|2024-08-06 13:35:00|18000.5|17999.5|17972.2|17971.2|18015.8|18014.8|17921.1|17920.1|11722
1722951600000|2024-08-06 13:40:00|17972.7|17971.7|17886.5|17885.5|17991.8|17990.8|17860.2|17859.2|13271
1722951900000|2024-08-06 13:45:00|17885.2|17884.2|17953.3|17952.3|17969.6|17968.6|17855.7|17854.7|11037
1722952200000|2024-08-06 13:50:00|17951.7|17950.7|18021|18020|18027.9|18026.9|17910|17909|10662
1722952500000|2024-08-06 13:55:00|18021.2|18020.2|18028.9|18027.9|18055.9|18054.9|17997.5|17996.5|9209
1722952800000|2024-08-06 14:00:00|18028.4|18027.4|18068.9|18067.9|18072.5|18071.5|17990.4|17989.4|10461
1722953100000|2024-08-06 14:05:00|18065.2|18064.2|18108.7|18107.7|18115.9|18114.9|18023.4|18022.4|10346
1722953400000|2024-08-06 14:10:00|18108.5|18107.5|18068.8|18067.8|18114|18113|18050.7|18049.7|8936
1722953700000|2024-08-06 14:15:00|18068.7|18067.7|18100.3|18099.3|18108.7|18107.7|18033.7|18032.7|7948
1722954000000|2024-08-06 14:20:00|18099.7|18098.7|18100.9|18099.9|18110.6|18109.6|18060.4|18059.4|9973
1722954300000|2024-08-06 14:25:00|18101.4|18100.4|18051.4|18050.4|18110.9|18109.9|18049.2|18048.2|10015
1722954600000|2024-08-06 14:30:00|18051.1|18050.1|18073.5|18072.5|18078.5|18077.5|18019.7|18018.7|9571
1722954900000|2024-08-06 14:35:00|18074.5|18073.5|18112|18111|18128.4|18127.4|18068.6|18067.6|9558
1722955200000|2024-08-06 14:40:00|18112.4|18111.4|18147|18146|18155.5|18154.5|18104.1|18103.1|8921
1722955500000|2024-08-06 14:45:00|18146.4|18145.4|18214.9|18213.9|18231.1|18230.1|18136.2|18135.2|12719
1722955800000|2024-08-06 14:50:00|18211.1|18210.1|18196.2|18195.2|18220|18219|18176.2|18175.2|7954
1722956100000|2024-08-06 14:55:00|18197.5|18196.5|18192.6|18191.6|18201.2|18200.2|18172.1|18171.1|7040
1722956400000|2024-08-06 15:00:00|18190.1|18189.1|18195.5|18194.5|18217.6|18216.6|18185.6|18184.6|6478
1722956700000|2024-08-06 15:05:00|18195.1|18194.1|18216.6|18215.6|18226.2|18225.2|18191.4|18190.4|5498
1722957000000|2024-08-06 15:10:00|18216.4|18215.4|18156.2|18155.2|18222.2|18221.2|18150.4|18149.4|7683
1722957300000|2024-08-06 15:15:00|18154.7|18153.7|18152.1|18151.1|18171.6|18170.6|18123.2|18122.2|7090
1722957600000|2024-08-06 15:20:00|18153.5|18152.5|18158.2|18157.2|18180.5|18179.5|18127.9|18126.9|5864
1722957900000|2024-08-06 15:25:00|18158|18157|18076.4|18075.4|18167.7|18166.7|18073.7|18072.7|7109
1722958200000|2024-08-06 15:30:00|18075.5|18074.5|18139|18138|18146.4|18145.4|18074.6|18073.6|7603
1722958500000|2024-08-06 15:35:00|18140|18139|18141.9|18140.9|18160.9|18159.9|18114.1|18113.1|5496
1722958800000|2024-08-06 15:40:00|18141.1|18140.1|18152.9|18151.9|18157.7|18156.7|18118.9|18117.9|4412
1722959100000|2024-08-06 15:45:00|18154.2|18153.2|18199.2|18198.2|18203|18202|18134.5|18133.5|5910
1722959400000|2024-08-06 15:50:00|18199.3|18198.3|18218.4|18217.4|18239.7|18238.7|18198.2|18197.2|6799
1722959700000|2024-08-06 15:55:00|18220.3|18219.3|18232|18231|18236.7|18235.7|18210.9|18209.9|3837
1722960000000|2024-08-06 16:00:00|18231.8|18230.8|18229.3|18228.3|18255|18254|18214.7|18213.7|5873
1722960300000|2024-08-06 16:05:00|18229.4|18228.4|18225.7|18224.7|18245|18244|18213|18212|3516
1722960600000|2024-08-06 16:10:00|18225.3|18224.3|18245.9|18244.9|18250|18249|18221.4|18220.4|3173
1722960900000|2024-08-06 16:15:00|18246|18245|18263|18262|18270.2|18269.2|18238|18237|4504
1722961200000|2024-08-06 16:20:00|18262.8|18261.8|18239.3|18238.3|18268.7|18267.7|18223|18222|3944
1722961500000|2024-08-06 16:25:00|18239.2|18238.2|18223.8|18222.8|18240.8|18239.8|18207|18206|3779
1722961800000|2024-08-06 16:30:00|18225.7|18224.7|18242.5|18241.5|18244.9|18243.9|18212.8|18211.8|3115
1722962100000|2024-08-06 16:35:00|18242.8|18241.8|18233.3|18232.3|18245.8|18244.8|18207.2|18206.2|3293
1722962400000|2024-08-06 16:40:00|18237.2|18236.2|18241.7|18240.7|18258.8|18257.8|18232.4|18231.4|2829
1722962700000|2024-08-06 16:45:00|18241.8|18240.8|18253.3|18252.3|18267.5|18266.5|18241.8|18240.8|3165
1722963000000|2024-08-06 16:50:00|18253.9|18252.9|18312.4|18311.4|18321.2|18320.2|18253.7|18252.7|6113
1722963300000|2024-08-06 16:55:00|18313.9|18312.9|18316.8|18315.8|18335.7|18334.7|18306.7|18305.7|5290
1722963600000|2024-08-06 17:00:00|18317.8|18316.8|18335.7|18334.7|18339.2|18338.2|18300.2|18299.2|4727
1722963900000|2024-08-06 17:05:00|18334.9|18333.9|18324.5|18323.5|18339.3|18338.3|18309.7|18308.7|4287
1722964200000|2024-08-06 17:10:00|18325.2|18324.2|18309|18308|18328.4|18327.4|18301.4|18300.4|3668
1722964500000|2024-08-06 17:15:00|18308.8|18307.8|18300.3|18299.3|18313.4|18312.4|18282.7|18281.7|4223
1722964800000|2024-08-06 17:20:00|18299.4|18298.4|18293.2|18292.2|18317.5|18316.5|18277.2|18276.2|3875
1722965100000|2024-08-06 17:25:00|18293|18292|18313.5|18312.5|18317.4|18316.4|18279.5|18278.5|3398
1722965400000|2024-08-06 17:30:00|18314.7|18313.7|18307.9|18306.9|18326.2|18325.2|18303|18302|3819
1722965700000|2024-08-06 17:35:00|18307.2|18306.2|18316.2|18315.2|18328|18327|18296.4|18295.4|2940
1722966000000|2024-08-06 17:40:00|18316.3|18315.3|18289.5|18288.5|18320.5|18319.5|18280.9|18279.9|3344
1722966300000|2024-08-06 17:45:00|18291.7|18290.7|18304.8|18303.8|18309.8|18308.8|18269.7|18268.7|3425
1722966600000|2024-08-06 17:50:00|18305.9|18304.9|18320.2|18319.2|18327|18326|18299|18298|2481
1722966900000|2024-08-06 17:55:00|18321.2|18320.2|18309.3|18308.3|18334.2|18333.2|18305|18304|2969
1722967200000|2024-08-06 18:00:00|18309.2|18308.2|18301.7|18300.7|18316|18315|18293.8|18292.8|2590
1722967500000|2024-08-06 18:05:00|18301.2|18300.2|18289.2|18288.2|18313|18312|18275.5|18274.5|3076
1722967800000|2024-08-06 18:10:00|18288.9|18287.9|18295.3|18294.3|18311|18310|18288.9|18287.9|2239
1722968100000|2024-08-06 18:15:00|18295.8|18294.8|18329|18328|18330.9|18329.9|18294.8|18293.8|2743
1722968400000|2024-08-06 18:20:00|18327.8|18326.8|18345.1|18344.1|18353.5|18352.5|18322.8|18321.8|5557
1722968700000|2024-08-06 18:25:00|18344.3|18343.3|18345.2|18344.2|18349.2|18348.2|18332.7|18331.7|3372
1722969000000|2024-08-06 18:30:00|18345.1|18344.1|18356.7|18355.7|18359|18358|18321.7|18320.7|4361
1722969300000|2024-08-06 18:35:00|18357.7|18356.7|18357.2|18356.2|18367.8|18366.8|18349.1|18348.1|3366
1722969600000|2024-08-06 18:40:00|18357.3|18356.3|18354|18353|18357.5|18356.5|18336.6|18335.6|2950
1722969900000|2024-08-06 18:45:00|18354.3|18353.3|18356.7|18355.7|18369.3|18368.3|18345|18344|2884
1722970200000|2024-08-06 18:50:00|18357.1|18356.1|18366|18365|18371.2|18370.2|18347.6|18346.6|2238
1722970500000|2024-08-06 18:55:00|18365.8|18364.8|18276.6|18275.6|18369.5|18368.5|18276.6|18275.6|5449
1722970800000|2024-08-06 19:00:00|18278.8|18277.8|18200.7|18199.7|18281.6|18280.6|18190|18189|9118
1722971100000|2024-08-06 19:05:00|18200|18199|18198.6|18197.6|18224.5|18223.5|18169.8|18168.8|8390
1722971400000|2024-08-06 19:10:00|18199.1|18198.1|18198.5|18197.5|18224.1|18223.1|18192.2|18191.2|5359
1722971700000|2024-08-06 19:15:00|18198.8|18197.8|18189.1|18188.1|18207.3|18206.3|18154.6|18153.6|5868
1722972000000|2024-08-06 19:20:00|18188.8|18187.8|18260.8|18259.8|18263|18262|18179.2|18178.2|6464
1722972300000|2024-08-06 19:25:00|18258.1|18257.1|18229.8|18228.8|18266.2|18265.2|18215.3|18214.3|5968
1722972600000|2024-08-06 19:30:00|18230.3|18229.3|18234.3|18233.3|18245.7|18244.7|18206.5|18205.5|5419
1722972900000|2024-08-06 19:35:00|18233|18232|18212|18211|18244.6|18243.6|18211.3|18210.3|4112
1722973200000|2024-08-06 19:40:00|18212.1|18211.1|18194.8|18193.8|18230|18229|18193.3|18192.3|5084
1722973500000|2024-08-06 19:45:00|18193.5|18192.5|18153.6|18152.6|18223.3|18222.3|18149.3|18148.3|7113
1722973800000|2024-08-06 19:50:00|18155.1|18154.1|18105.3|18104.3|18187|18186|18100.5|18099.5|11228
1722974100000|2024-08-06 19:55:00|18109.7|18108.7|18063|18062|18129.6|18128.6|18055.8|18054.8|22795
1722974400000|2024-08-06 20:00:00|18063.9|18062.9|18025.3|18023.3|18081.7|18079.7|18016.6|18014.6|9186
1722974700000|2024-08-06 20:05:00|18025.8|18023.8|18053.1|18051.1|18076.1|18074.1|18025.1|18023.1|3817
1722975000000|2024-08-06 20:10:00|18052.1|18050.1|18051.4|18049.4|18069.1|18067.1|18032.4|18030.4|3789
1722975300000|2024-08-06 20:15:00|18051.7|18049.7|18131.6|18129.6|18131.6|18129.6|18028.1|18026.1|5845
1722975600000|2024-08-06 20:20:00|18131.2|18129.2|18116.7|18114.7|18164.6|18162.6|18090.2|18088.2|4160
1722975900000|2024-08-06 20:25:00|18116.6|18114.6|18097.9|18095.9|18116.7|18114.7|18094.7|18092.7|1646
1722976200000|2024-08-06 20:30:00|18099.3|18097.3|18096.1|18094.1|18102.6|18100.6|18067.9|18065.9|1693
1722976500000|2024-08-06 20:35:00|18096.2|18094.2|18081.7|18079.7|18101.2|18099.2|18078.6|18076.6|479
1722976800000|2024-08-06 20:40:00|18081.6|18079.6|18058.9|18056.9|18087.7|18085.7|18052.8|18050.8|731
1722977100000|2024-08-06 20:45:00|18058.8|18056.8|17990.2|17988.2|18059.1|18057.1|17989.6|17987.6|1364
1722977400000|2024-08-06 20:50:00|17990.3|17988.3|17980.8|17978.8|18003.8|18001.8|17961.3|17959.3|1290
1722977700000|2024-08-06 20:55:00|17980.9|17978.9|17994.5|17989.5|17998.6|17996.6|17977.6|17975.6|580
1722978000000|2024-08-06 21:00:00|17994.2|17989.2|17999.6|17994.6|18000.9|17995.9|17989.5|17984.5|0
1722978300000|2024-08-06 21:05:00|17999.5|17994.5|17998.8|17993.8|18003|17998|17995.1|17990.1|0
1722978600000|2024-08-06 21:10:00|17998.6|17993.6|18001.7|17996.7|18002.1|17997.1|17993.9|17988.9|0
1722978900000|2024-08-06 21:15:00|18001.8|17996.8|17989.6|17984.6|18001.8|17996.8|17988.1|17983.1|0
1722979200000|2024-08-06 21:20:00|17989.9|17984.9|17967.9|17962.9|17990.6|17985.6|17965.3|17960.3|0
1722979500000|2024-08-06 21:25:00|17968|17963|17970.2|17965.2|17976.1|17971.1|17967.8|17962.8|0
1722979800000|2024-08-06 21:30:00|17970|17965|17962.8|17957.8|17971.5|17966.5|17959.8|17954.8|0
1722980100000|2024-08-06 21:35:00|17963|17958|17956.1|17951.1|17966|17961|17956.1|17951.1|0
1722980400000|2024-08-06 21:40:00|17954.4|17949.4|17936.3|17931.3|17954.4|17949.4|17935.4|17930.4|0
1722980700000|2024-08-06 21:45:00|17936.4|17931.4|17921.4|17916.4|17936.9|17931.9|17916.8|17911.8|0
1722981000000|2024-08-06 21:50:00|17922.4|17917.4|17917.2|17912.2|17925.3|17920.3|17914.5|17909.5|0
1722981300000|2024-08-06 21:55:00|17917.1|17912.1|17927|17922|17927|17922|17911.8|17906.8|0
1722981600000|2024-08-06 22:00:00|17925.8|17923.8|17960.4|17958.4|17966.4|17964.4|17922.6|17920.6|1849
1722981900000|2024-08-06 22:05:00|17960.3|17958.3|17979.7|17977.7|17997.4|17995.4|17959.4|17957.4|1851
1722982200000|2024-08-06 22:10:00|17980.2|17978.2|17972.7|17970.7|17981.4|17979.4|17967.2|17965.2|858
1722982500000|2024-08-06 22:15:00|17972.6|17970.6|17985.2|17983.2|17992.6|17990.6|17962.4|17960.4|1158
1722982800000|2024-08-06 22:20:00|17985.3|17983.3|17998.2|17996.2|18027.7|18025.7|17985.3|17983.3|1160
1722983100000|2024-08-06 22:25:00|17998.1|17996.1|17998.2|17996.2|18004.9|18002.9|17983.7|17981.7|618
1722983400000|2024-08-06 22:30:00|17996.7|17994.7|17993.7|17991.7|18001.9|17999.9|17988.4|17986.4|406
1722983700000|2024-08-06 22:35:00|17993.8|17991.8|17976.9|17974.9|17997.4|17995.4|17973.4|17971.4|439
1722984000000|2024-08-06 22:40:00|17977.1|17975.1|17983.9|17981.9|17984.2|17982.2|17971.7|17969.7|371
1722984300000|2024-08-06 22:45:00|17984.9|17982.9|17972.7|17970.7|17984.9|17982.9|17967.4|17965.4|272
1722984600000|2024-08-06 22:50:00|17972.8|17970.8|17987.1|17985.1|17990.8|17988.8|17972.7|17970.7|273
1722984900000|2024-08-06 22:55:00|17986.9|17984.9|17990.6|17988.6|17995.4|17993.4|17981.9|17979.9|276
1722985200000|2024-08-06 23:00:00|17990.4|17988.4|17974.2|17972.2|17999.8|17997.8|17971.4|17969.4|378
1722985500000|2024-08-06 23:05:00|17974.1|17972.1|18013.8|18011.8|18018.1|18016.1|17966.8|17964.8|1139
1722985800000|2024-08-06 23:10:00|18014.3|18012.3|18000.4|17998.4|18015.4|18013.4|17996.8|17994.8|386
1722986100000|2024-08-06 23:15:00|18000.6|17998.6|17982.8|17980.8|18001.6|17999.6|17969.3|17967.3|633
1722986400000|2024-08-06 23:20:00|17982.7|17980.7|17987.1|17985.1|17995.3|17993.3|17980.8|17978.8|480
1722986700000|2024-08-06 23:25:00|17986.8|17984.8|17966.8|17964.8|17987.1|17985.1|17957.4|17955.4|437
1722987000000|2024-08-06 23:30:00|17966.7|17964.7|17962.4|17960.4|17968.9|17966.9|17954.7|17952.7|372
1722987300000|2024-08-06 23:35:00|17962.3|17960.3|17951.4|17949.4|17963.6|17961.6|17941.8|17939.8|448
1722987600000|2024-08-06 23:40:00|17952.3|17950.3|17954.3|17952.3|17960.8|17958.8|17945.3|17943.3|354
1722987900000|2024-08-06 23:45:00|17953.7|17951.7|17955.2|17953.2|17964.3|17962.3|17949.2|17947.2|296
1722988200000|2024-08-06 23:50:00|17955.1|17953.1|17945.1|17943.1|17959.1|17957.1|17944.7|17942.7|300
1722988500000|2024-08-06 23:55:00|17944.1|17942.1|17948.4|17946.4|17950.2|17948.2|17939.1|17937.1|420
1722988800000|2024-08-07 00:00:00|17948.7|17946.7|17974.1|17972.1|17976.7|17974.7|17940.9|17938.9|877
1722989100000|2024-08-07 00:05:00|17973.9|17971.9|17997.4|17995.4|18005.1|18003.1|17973.9|17971.9|734
1722989400000|2024-08-07 00:10:00|17997.3|17995.3|17999.9|17997.9|18010.2|18008.2|17984.6|17982.6|574
1722989700000|2024-08-07 00:15:00|18000.1|17998.1|17996.7|17994.7|18002.6|18000.6|17985.6|17983.6|354
1722990000000|2024-08-07 00:20:00|17996.9|17994.9|18027.8|18025.8|18043.7|18041.7|17991.4|17989.4|1037
1722990300000|2024-08-07 00:25:00|18027.9|18025.9|18052.1|18050.1|18057.1|18055.1|18025.9|18023.9|827
1722990600000|2024-08-07 00:30:00|18052.2|18050.2|18066.8|18064.8|18076.8|18074.8|18033.7|18031.7|1094
1722990900000|2024-08-07 00:35:00|18068.3|18066.3|18076.4|18074.4|18084.8|18082.8|18062.9|18060.9|907
1722991200000|2024-08-07 00:40:00|18076.3|18074.3|18070.3|18068.3|18080.2|18078.2|18063.6|18061.6|493
1722991500000|2024-08-07 00:45:00|18070.6|18068.6|18078.3|18076.3|18080.8|18078.8|18066.4|18064.4|327
1722991800000|2024-08-07 00:50:00|18078.2|18076.2|18063.1|18061.1|18080.7|18078.7|18048.6|18046.6|642
1722992100000|2024-08-07 00:55:00|18062.7|18060.7|18059.1|18057.1|18064.8|18062.8|18039.6|18037.6|418
1722992400000|2024-08-07 01:00:00|18058.8|18056.8|18059.9|18057.9|18061.1|18059.1|18038.9|18036.9|541
1722992700000|2024-08-07 01:05:00|18059.4|18057.4|18052.4|18050.4|18066.7|18064.7|18035.2|18033.2|728
1722993000000|2024-08-07 01:10:00|18052.6|18050.6|18053.9|18051.9|18059.1|18057.1|18038.4|18036.4|543
1722993300000|2024-08-07 01:15:00|18054.1|18052.1|18072.7|18070.7|18073.6|18071.6|18046.1|18044.1|485
1722993600000|2024-08-07 01:20:00|18072.8|18070.8|18076.1|18074.1|18085.9|18083.9|18070.8|18068.8|736
1722993900000|2024-08-07 01:25:00|18076.6|18074.6|18080.2|18078.2|18085.3|18083.3|18075.1|18073.1|296
1722994200000|2024-08-07 01:30:00|18080.1|18078.1|18113.9|18111.9|18120.9|18118.9|18078.4|18076.4|1052
1722994500000|2024-08-07 01:35:00|18113.4|18111.4|18135.2|18133.2|18135.8|18133.8|18108.9|18106.9|1114
1722994800000|2024-08-07 01:40:00|18135.3|18133.3|18167.1|18165.1|18173.6|18171.6|18133.6|18131.6|2052
1722995100000|2024-08-07 01:45:00|18167.2|18165.2|18170.7|18168.7|18181.7|18179.7|18155.3|18153.3|980
1722995400000|2024-08-07 01:50:00|18171.1|18169.1|18171.3|18169.3|18190.2|18188.2|18151.8|18149.8|1560
1722995700000|2024-08-07 01:55:00|18171.2|18169.2|18182.7|18180.7|18208.3|18206.3|18152.8|18150.8|2085
1722996000000|2024-08-07 02:00:00|18182.6|18180.6|18174.3|18172.3|18190.3|18188.3|18144.6|18142.6|1316
1722996300000|2024-08-07 02:05:00|18174.2|18172.2|18177.9|18175.9|18195.8|18193.8|18156.7|18154.7|972
1722996600000|2024-08-07 02:10:00|18178.1|18176.1|18165.8|18163.8|18196.9|18194.9|18161.9|18159.9|1110
1722996900000|2024-08-07 02:15:00|18165.4|18163.4|18173.4|18171.4|18179.3|18177.3|18159.6|18157.6|442
1722997200000|2024-08-07 02:20:00|18174.1|18172.1|18225.3|18223.3|18227.9|18225.9|18174.1|18172.1|1010
1722997500000|2024-08-07 02:25:00|18225.2|18223.2|18245.4|18243.4|18261.7|18259.7|18224.4|18222.4|1465
1722997800000|2024-08-07 02:30:00|18245.3|18243.3|18245.6|18243.6|18262.7|18260.7|18239.2|18237.2|788
1722998100000|2024-08-07 02:35:00|18246.6|18244.6|18256.3|18254.3|18260.9|18258.9|18239.8|18237.8|525
1722998400000|2024-08-07 02:40:00|18256.7|18254.7|18247.2|18245.2|18269.1|18267.1|18243.8|18241.8|519
1722998700000|2024-08-07 02:45:00|18247.4|18245.4|18250.3|18248.3|18255.8|18253.8|18240.8|18238.8|326
1722999000000|2024-08-07 02:50:00|18250.2|18248.2|18241.6|18239.6|18251.2|18249.2|18232.8|18230.8|348
1722999300000|2024-08-07 02:55:00|18241.7|18239.7|18243.1|18241.1|18245.9|18243.9|18239.1|18237.1|199
1722999600000|2024-08-07 03:00:00|18243.2|18241.2|18252.1|18250.1|18260.1|18258.1|18239.7|18237.7|389
1722999900000|2024-08-07 03:05:00|18252.3|18250.3|18275.7|18273.7|18277.2|18275.2|18251.4|18249.4|504
1723000200000|2024-08-07 03:10:00|18275.6|18273.6|18277.2|18275.2|18306.9|18304.9|18268.7|18266.7|876
1723000500000|2024-08-07 03:15:00|18277.4|18275.4|18261.7|18259.7|18283.1|18281.1|18251.3|18249.3|479
1723000800000|2024-08-07 03:20:00|18261.3|18259.3|18269.3|18267.3|18271.7|18269.7|18246.7|18244.7|600
1723001100000|2024-08-07 03:25:00|18269.1|18267.1|18263.6|18261.6|18271.2|18269.2|18256.7|18254.7|184
1723001400000|2024-08-07 03:30:00|18263.7|18261.7|18256.2|18254.2|18264.4|18262.4|18251.1|18249.1|235
1723001700000|2024-08-07 03:35:00|18256.1|18254.1|18274.6|18272.6|18281.8|18279.8|18255.8|18253.8|379
1723002000000|2024-08-07 03:40:00|18274.4|18272.4|18292.8|18290.8|18298.4|18296.4|18267.3|18265.3|461
1723002300000|2024-08-07 03:45:00|18292.7|18290.7|18270.7|18268.7|18293.8|18291.8|18262.4|18260.4|470
1723002600000|2024-08-07 03:50:00|18270.8|18268.8|18271.6|18269.6|18275.8|18273.8|18264.9|18262.9|245
1723002900000|2024-08-07 03:55:00|18271.4|18269.4|18278.1|18276.1|18289.6|18287.6|18267.9|18265.9|268
1723003200000|2024-08-07 04:00:00|18278.3|18276.3|18285.9|18283.9|18293.9|18291.9|18276.3|18274.3|330
1723003500000|2024-08-07 04:05:00|18286.1|18284.1|18295.6|18293.6|18301.4|18299.4|18285.1|18283.1|312
1723003800000|2024-08-07 04:10:00|18295.4|18293.4|18305.4|18303.4|18305.6|18303.6|18286.1|18284.1|358
1723004100000|2024-08-07 04:15:00|18305.6|18303.6|18272.4|18270.4|18305.6|18303.6|18267.2|18265.2|438
1723004400000|2024-08-07 04:20:00|18272.6|18270.6|18277.9|18275.9|18291.6|18289.6|18270.3|18268.3|301
1723004700000|2024-08-07 04:25:00|18277.8|18275.8|18289.2|18287.2|18291.8|18289.8|18264.8|18262.8|350
1723005000000|2024-08-07 04:30:00|18289.1|18287.1|18286.4|18284.4|18291.7|18289.7|18275.3|18273.3|263
1723005300000|2024-08-07 04:35:00|18286.3|18284.3|18290.2|18288.2|18301.7|18299.7|18281.1|18279.1|315
1723005600000|2024-08-07 04:40:00|18290.3|18288.3|18303.4|18301.4|18329.4|18327.4|18287.1|18285.1|1124
1723005900000|2024-08-07 04:45:00|18303.3|18301.3|18293.6|18291.6|18306.2|18304.2|18287.6|18285.6|256
1723006200000|2024-08-07 04:50:00|18293.7|18291.7|18301.2|18299.2|18303.7|18301.7|18288.3|18286.3|270
1723006500000|2024-08-07 04:55:00|18301.1|18299.1|18291.8|18289.8|18304.1|18302.1|18284.3|18282.3|261
1723006800000|2024-08-07 05:00:00|18291.9|18289.9|18284.2|18282.2|18294.1|18292.1|18280.9|18278.9|323
1723007100000|2024-08-07 05:05:00|18284.8|18282.8|18281.8|18279.8|18290.6|18288.6|18280.6|18278.6|170
1723007400000|2024-08-07 05:10:00|18281.7|18279.7|18260.3|18258.3|18289.4|18287.4|18260.3|18258.3|578
1723007700000|2024-08-07 05:15:00|18261.7|18259.7|18267.3|18265.3|18273.2|18271.2|18253.9|18251.9|601
1723008000000|2024-08-07 05:20:00|18267.6|18265.6|18273.3|18271.3|18284.1|18282.1|18262.3|18260.3|376
1723008300000|2024-08-07 05:25:00|18275.1|18273.1|18289.6|18287.6|18289.7|18287.7|18273.8|18271.8|284
1723008600000|2024-08-07 05:30:00|18289.4|18287.4|18292.8|18290.8|18298.4|18296.4|18276.1|18274.1|310
1723008900000|2024-08-07 05:35:00|18291.7|18289.7|18261.7|18259.7|18296.3|18294.3|18256.7|18254.7|417
1723009200000|2024-08-07 05:40:00|18261.2|18259.2|18232.6|18230.6|18261.3|18259.3|18231.7|18229.7|701
1723009500000|2024-08-07 05:45:00|18232.8|18230.8|18230.4|18228.4|18243.2|18241.2|18224.1|18222.1|669
1723009800000|2024-08-07 05:50:00|18230.6|18228.6|18221.7|18219.7|18241.2|18239.2|18208.4|18206.4|708
1723010100000|2024-08-07 05:55:00|18221.8|18219.8|18220.8|18218.8|18228.8|18226.8|18211.4|18209.4|444
1723010400000|2024-08-07 06:00:00|18220.9|18218.9|18220.6|18218.6|18238.8|18236.8|18215.4|18213.4|525
1723010700000|2024-08-07 06:05:00|18220.7|18218.7|18211.9|18209.9|18235.3|18233.3|18211.7|18209.7|519
1723011000000|2024-08-07 06:10:00|18211.8|18209.8|18196.7|18194.7|18215.7|18213.7|18179.9|18177.9|879
1723011300000|2024-08-07 06:15:00|18196.8|18194.8|18179.6|18177.6|18213.2|18211.2|18145.4|18143.4|1327
1723011600000|2024-08-07 06:20:00|18179.3|18177.3|18189.6|18187.6|18189.8|18187.8|18165.8|18163.8|659
1723011900000|2024-08-07 06:25:00|18189.3|18187.3|18209.2|18207.2|18218.2|18216.2|18186.4|18184.4|642
1723012200000|2024-08-07 06:30:00|18209.3|18207.3|18207.2|18205.2|18215.4|18213.4|18200.6|18198.6|403
1723012500000|2024-08-07 06:35:00|18205.8|18203.8|18202.7|18200.7|18212.9|18210.9|18198.6|18196.6|222
1723012800000|2024-08-07 06:40:00|18202.3|18200.3|18214.8|18212.8|18216.3|18214.3|18198.1|18196.1|271
1723013100000|2024-08-07 06:45:00|18214.3|18212.3|18202.9|18200.9|18214.6|18212.6|18195.1|18193.1|369
1723013400000|2024-08-07 06:50:00|18202.8|18200.8|18195.6|18193.6|18214.9|18212.9|18195.6|18193.6|194
1723013700000|2024-08-07 06:55:00|18195.7|18193.7|18210.6|18208.6|18211.9|18209.9|18194.1|18192.1|396
1723014000000|2024-08-07 07:00:00|18211.2|18209.2|18182.2|18180.2|18211.2|18209.2|18161.1|18159.1|1018
1723014300000|2024-08-07 07:05:00|18182.3|18180.3|18210.8|18208.8|18211.7|18209.7|18177.1|18175.1|811
1723014600000|2024-08-07 07:10:00|18210.7|18208.7|18197.1|18195.1|18222.7|18220.7|18180.9|18178.9|1048
1723014900000|2024-08-07 07:15:00|18196.9|18194.9|18181.6|18179.6|18207.1|18205.1|18177.1|18175.1|617
1723015200000|2024-08-07 07:20:00|18181.7|18179.7|18129.6|18127.6|18182.8|18180.8|18113.3|18111.3|1639
1723015500000|2024-08-07 07:25:00|18128.8|18126.8|18141.8|18139.8|18149.3|18147.3|18118.4|18116.4|825
1723015800000|2024-08-07 07:30:00|18141.6|18139.6|18179.6|18177.6|18179.6|18177.6|18140.6|18138.6|829
1723016100000|2024-08-07 07:35:00|18180.6|18178.6|18198.4|18196.4|18211.7|18209.7|18169.8|18167.8|1196
1723016400000|2024-08-07 07:40:00|18198.6|18196.6|18172.7|18170.7|18209.1|18207.1|18171.7|18169.7|941
1723016700000|2024-08-07 07:45:00|18172.6|18170.6|18179.9|18177.9|18190.7|18188.7|18150.8|18148.8|871
1723017000000|2024-08-07 07:50:00|18179.6|18177.6|18139.9|18137.9|18189.2|18187.2|18129.3|18127.3|913
1723017300000|2024-08-07 07:55:00|18140.1|18138.1|18150.7|18148.7|18172.9|18170.9|18137.7|18135.7|869
1723017600000|2024-08-07 08:00:00|18158.8|18156.8|18181.7|18179.7|18193.7|18191.7|18136.6|18134.6|1801
1723017900000|2024-08-07 08:05:00|18184.3|18182.3|18211.3|18209.3|18214.1|18212.1|18180.9|18178.9|1118
1723018200000|2024-08-07 08:10:00|18211.4|18209.4|18249.4|18247.4|18255.7|18253.7|18208.4|18206.4|1451
1723018500000|2024-08-07 08:15:00|18249.3|18247.3|18251.8|18249.8|18269.3|18267.3|18233.7|18231.7|1464
1723018800000|2024-08-07 08:20:00|18250.9|18248.9|18244.9|18242.9|18251.4|18249.4|18236.2|18234.2|625
1723019100000|2024-08-07 08:25:00|18245.1|18243.1|18253.2|18251.2|18255.6|18253.6|18233.2|18231.2|505
1723019400000|2024-08-07 08:30:00|18252.1|18250.1|18240.9|18238.9|18256.6|18254.6|18239.7|18237.7|586
1723019700000|2024-08-07 08:35:00|18240.8|18238.8|18246.6|18244.6|18256.3|18254.3|18233.3|18231.3|601
1723020000000|2024-08-07 08:40:00|18246.7|18244.7|18234.4|18232.4|18251.9|18249.9|18233.6|18231.6|449
1723020300000|2024-08-07 08:45:00|18234.3|18232.3|18266.8|18264.8|18270.2|18268.2|18234.2|18232.2|765
1723020600000|2024-08-07 08:50:00|18266.7|18264.7|18263.6|18261.6|18270.7|18268.7|18259.1|18257.1|485
1723020900000|2024-08-07 08:55:00|18265.6|18263.6|18289.6|18287.6|18289.7|18287.7|18262.7|18260.7|802
1723021200000|2024-08-07 09:00:00|18289.4|18287.4|18279.1|18277.1|18290.4|18288.4|18269.8|18267.8|547
1723021500000|2024-08-07 09:05:00|18278.9|18276.9|18271.8|18269.8|18295.7|18293.7|18271.6|18269.6|749
1723021800000|2024-08-07 09:10:00|18271.9|18269.9|18288.9|18286.9|18298.2|18296.2|18271.2|18269.2|667
1723022100000|2024-08-07 09:15:00|18288.4|18286.4|18274.7|18272.7|18288.4|18286.4|18264.9|18262.9|699
1723022400000|2024-08-07 09:20:00|18275.3|18273.3|18298.6|18296.6|18299.6|18297.6|18274.7|18272.7|892
1723022700000|2024-08-07 09:25:00|18298.9|18296.9|18322.2|18320.2|18326.3|18324.3|18298.1|18296.1|925
1723023000000|2024-08-07 09:30:00|18321.9|18319.9|18313.7|18311.7|18326.1|18324.1|18307.8|18305.8|652
1723023300000|2024-08-07 09:35:00|18313.8|18311.8|18328.6|18326.6|18337.6|18335.6|18310.8|18308.8|874
1723023600000|2024-08-07 09:40:00|18328.7|18326.7|18298.4|18296.4|18333.1|18331.1|18294.4|18292.4|669
1723023900000|2024-08-07 09:45:00|18299.9|18297.9|18294.7|18292.7|18303.7|18301.7|18277.9|18275.9|748
1723024200000|2024-08-07 09:50:00|18294.1|18292.1|18290.6|18288.6|18304.6|18302.6|18286.1|18284.1|595
1723024500000|2024-08-07 09:55:00|18290.7|18288.7|18303.2|18301.2|18305.3|18303.3|18279.9|18277.9|379
1723024800000|2024-08-07 10:00:00|18302.3|18300.3|18297.8|18295.8|18319.6|18317.6|18297.1|18295.1|671
1723025100000|2024-08-07 10:05:00|18298.1|18296.1|18301.8|18299.8|18305.4|18303.4|18291.3|18289.3|390
1723025400000|2024-08-07 10:10:00|18301.9|18299.9|18308.7|18306.7|18320.4|18318.4|18297.9|18295.9|853
1723025700000|2024-08-07 10:15:00|18308.4|18306.4|18309.6|18307.6|18319.1|18317.1|18305.8|18303.8|618
1723026000000|2024-08-07 10:20:00|18309.4|18307.4|18294.8|18292.8|18315.1|18313.1|18293.3|18291.3|490
1723026300000|2024-08-07 10:25:00|18295.1|18293.1|18308.4|18306.4|18311.4|18309.4|18293.3|18291.3|300
1723026600000|2024-08-07 10:30:00|18308.6|18306.6|18310.2|18308.2|18320.7|18318.7|18306.3|18304.3|630
1723026900000|2024-08-07 10:35:00|18310.1|18308.1|18318.8|18316.8|18325.7|18323.7|18308.7|18306.7|506
1723027200000|2024-08-07 10:40:00|18318.9|18316.9|18307.2|18305.2|18322.2|18320.2|18301.8|18299.8|477
1723027500000|2024-08-07 10:45:00|18307.3|18305.3|18323.8|18321.8|18324.8|18322.8|18302.3|18300.3|357
1723027800000|2024-08-07 10:50:00|18323.9|18321.9|18322.3|18320.3|18329.8|18327.8|18308.2|18306.2|539
1723028100000|2024-08-07 10:55:00|18322.4|18320.4|18330.2|18328.2|18343.1|18341.1|18321.6|18319.6|910
1723028400000|2024-08-07 11:00:00|18328.8|18326.8|18339.7|18337.7|18353.1|18351.1|18325.9|18323.9|931
1723028700000|2024-08-07 11:05:00|18339.8|18337.8|18344.6|18342.6|18346.3|18344.3|18329.8|18327.8|459
1723029000000|2024-08-07 11:10:00|18343.9|18341.9|18338.1|18336.1|18345.9|18343.9|18331.7|18329.7|467
1723029300000|2024-08-07 11:15:00|18338.2|18336.2|18349.6|18347.6|18353.4|18351.4|18330.9|18328.9|444
1723029600000|2024-08-07 11:20:00|18349.4|18347.4|18345.4|18343.4|18350.7|18348.7|18343.7|18341.7|240
1723029900000|2024-08-07 11:25:00|18345.3|18343.3|18330.9|18328.9|18345.4|18343.4|18330.2|18328.2|570
1723030200000|2024-08-07 11:30:00|18330.8|18328.8|18324.4|18322.4|18335.6|18333.6|18306.3|18304.3|1091
1723030500000|2024-08-07 11:35:00|18323.9|18321.9|18320.6|18318.6|18325.4|18323.4|18309.3|18307.3|681
1723030800000|2024-08-07 11:40:00|18320.7|18318.7|18319.7|18317.7|18323.1|18321.1|18304.1|18302.1|626
1723031100000|2024-08-07 11:45:00|18319.8|18317.8|18295.2|18293.2|18322.2|18320.2|18288.1|18286.1|1341
1723031400000|2024-08-07 11:50:00|18295.6|18293.6|18304.9|18302.9|18308.3|18306.3|18292.9|18290.9|667
1723031700000|2024-08-07 11:55:00|18304.2|18302.2|18287.8|18285.8|18309.6|18307.6|18271.3|18269.3|1460
1723032000000|2024-08-07 12:00:00|18289.6|18287.6|18286.4|18284.4|18295.8|18293.8|18277.2|18275.2|1212
1723032300000|2024-08-07 12:05:00|18286.3|18284.3|18306.6|18304.6|18307.7|18305.7|18280.9|18278.9|1015
1723032600000|2024-08-07 12:10:00|18306.8|18304.8|18314.3|18312.3|18314.3|18312.3|18294.6|18292.6|674
1723032900000|2024-08-07 12:15:00|18314.1|18312.1|18312.2|18310.2|18318.8|18316.8|18298.8|18296.8|1010
1723033200000|2024-08-07 12:20:00|18311.6|18309.6|18285.2|18283.2|18314.7|18312.7|18283.1|18281.1|1256
1723033500000|2024-08-07 12:25:00|18285.1|18283.1|18290.4|18288.4|18302.9|18300.9|18279.8|18277.8|980
1723033800000|2024-08-07 12:30:00|18291.7|18289.7|18323.1|18321.1|18325.3|18323.3|18291.7|18289.7|1766
1723034100000|2024-08-07 12:35:00|18322.9|18320.9|18336.3|18334.3|18341.4|18339.4|18320.8|18318.8|1322
1723034400000|2024-08-07 12:40:00|18335.7|18333.7|18337.3|18335.3|18344.1|18342.1|18324.2|18322.2|1254
1723034700000|2024-08-07 12:45:00|18336.8|18334.8|18331.1|18329.1|18340.9|18338.9|18326.4|18324.4|1028
1723035000000|2024-08-07 12:50:00|18330.9|18328.9|18308.3|18306.3|18333.1|18331.1|18308.1|18306.1|1378
1723035300000|2024-08-07 12:55:00|18308.4|18306.4|18324.8|18322.8|18328.9|18326.9|18304.7|18302.7|827
1723035600000|2024-08-07 13:00:00|18322.7|18320.7|18317.8|18315.8|18333.1|18331.1|18313.2|18311.2|1151
1723035900000|2024-08-07 13:05:00|18317.7|18315.7|18330.2|18328.2|18330.3|18328.3|18310.9|18308.9|791
1723036200000|2024-08-07 13:10:00|18330.1|18328.1|18305.3|18303.3|18333.2|18331.2|18299.7|18297.7|1545
1723036500000|2024-08-07 13:15:00|18305.2|18303.2|18311.4|18309.4|18318.4|18316.4|18298.3|18296.3|1156
1723036800000|2024-08-07 13:20:00|18311.7|18309.7|18317.6|18315.6|18325.1|18323.1|18310.7|18308.7|986
1723037100000|2024-08-07 13:25:00|18325.4|18323.4|18347.9|18345.9|18352.7|18350.7|18324.7|18322.7|2702
1723037400000|2024-08-07 13:30:00|18347.4|18346.4|18385.3|18384.3|18412.8|18411.8|18333.1|18332.1|19219
1723037700000|2024-08-07 13:35:00|18386.8|18385.8|18404.4|18403.4|18432.2|18431.2|18373.2|18372.2|12555
1723038000000|2024-08-07 13:40:00|18405.2|18404.2|18411.4|18410.4|18416.2|18415.2|18368.4|18367.4|11771
1723038300000|2024-08-07 13:45:00|18412.9|18411.9|18420.9|18419.9|18427.9|18426.9|18380.4|18379.4|10975
1723038600000|2024-08-07 13:50:00|18421.9|18420.9|18401.7|18400.7|18450.2|18449.2|18393.2|18392.2|11112
1723038900000|2024-08-07 13:55:00|18401.9|18400.9|18412.6|18411.6|18419.2|18418.2|18366.6|18365.6|8822
1723039200000|2024-08-07 14:00:00|18412.9|18411.9|18379.5|18378.5|18448.9|18447.9|18378.5|18377.5|10256
1723039500000|2024-08-07 14:05:00|18379|18378|18425.9|18424.9|18428.4|18427.4|18356.7|18355.7|10365
1723039800000|2024-08-07 14:10:00|18425.6|18424.6|18411.1|18410.1|18437.1|18436.1|18400.9|18399.9|8283
1723040100000|2024-08-07 14:15:00|18409.5|18408.5|18330.6|18329.6|18429.9|18428.9|18314.6|18313.6|11629
1723040400000|2024-08-07 14:20:00|18331.1|18330.1|18366.1|18365.1|18383.6|18382.6|18331.1|18330.1|8068
1723040700000|2024-08-07 14:25:00|18367.2|18366.2|18325.6|18324.6|18371.3|18370.3|18300.1|18299.1|9894
1723041000000|2024-08-07 14:30:00|18327.1|18326.1|18347.5|18346.5|18368.8|18367.8|18308.6|18307.6|8467
1723041300000|2024-08-07 14:35:00|18349.1|18348.1|18330.8|18329.8|18363.2|18362.2|18325.2|18324.2|6721
1723041600000|2024-08-07 14:40:00|18331|18330|18395.8|18394.8|18396.8|18395.8|18321.1|18320.1|7263
1723041900000|2024-08-07 14:45:00|18396.3|18395.3|18427.5|18426.5|18436.5|18435.5|18390.6|18389.6|8555
1723042200000|2024-08-07 14:50:00|18427.3|18426.3|18403.2|18402.2|18439.2|18438.2|18397.6|18396.6|6682
1723042500000|2024-08-07 14:55:00|18403.6|18402.6|18405.1|18404.1|18420.6|18419.6|18395|18394|4837
1723042800000|2024-08-07 15:00:00|18406.6|18405.6|18430.3|18429.3|18433.1|18432.1|18382.2|18381.2|6548
1723043100000|2024-08-07 15:05:00|18425.8|18424.8|18427.1|18426.1|18440.6|18439.6|18412.6|18411.6|5742
1723043400000|2024-08-07 15:10:00|18426.7|18425.7|18388.5|18387.5|18438|18437|18374.1|18373.1|7100
1723043700000|2024-08-07 15:15:00|18388.3|18387.3|18367.2|18366.2|18400.2|18399.2|18350.1|18349.1|5725
1723044000000|2024-08-07 15:20:00|18366.6|18365.6|18349|18348|18375.5|18374.5|18348.1|18347.1|4137
1723044300000|2024-08-07 15:25:00|18348.2|18347.2|18357.8|18356.8|18366.7|18365.7|18331.6|18330.6|5678
1723044600000|2024-08-07 15:30:00|18359.8|18358.8|18359.8|18358.8|18376.6|18375.6|18346.8|18345.8|4897
1723044900000|2024-08-07 15:35:00|18358.6|18357.6|18346.5|18345.5|18380.3|18379.3|18340.6|18339.6|4763
1723045200000|2024-08-07 15:40:00|18346.3|18345.3|18282.2|18281.2|18350.7|18349.7|18280.9|18279.9|7244
1723045500000|2024-08-07 15:45:00|18282.4|18281.4|18259.9|18258.9|18288.3|18287.3|18235|18234|9687
1723045800000|2024-08-07 15:50:00|18261.2|18260.2|18286.2|18285.2|18293.3|18292.3|18253.7|18252.7|6163
1723046100000|2024-08-07 15:55:00|18285.7|18284.7|18293.2|18292.2|18302.7|18301.7|18269.2|18268.2|4369
1723046400000|2024-08-07 16:00:00|18293.4|18292.4|18194.8|18193.8|18294.4|18293.4|18173.7|18172.7|10229
1723046700000|2024-08-07 16:05:00|18194.5|18193.5|18216.8|18215.8|18232.3|18231.3|18187.9|18186.9|7404
1723047000000|2024-08-07 16:10:00|18215.9|18214.9|18250.5|18249.5|18259.2|18258.2|18209.4|18208.4|5195
1723047300000|2024-08-07 16:15:00|18250.7|18249.7|18238.7|18237.7|18258.8|18257.8|18230.2|18229.2|4004
1723047600000|2024-08-07 16:20:00|18239.2|18238.2|18286.9|18285.9|18290|18289|18230.3|18229.3|5620
1723047900000|2024-08-07 16:25:00|18287.8|18286.8|18275.3|18274.3|18297.4|18296.4|18261|18260|4167
1723048200000|2024-08-07 16:30:00|18275.5|18274.5|18277.9|18276.9|18282.4|18281.4|18256.8|18255.8|3544
1723048500000|2024-08-07 16:35:00|18277.7|18276.7|18257.5|18256.5|18284.8|18283.8|18255.9|18254.9|3137
1723048800000|2024-08-07 16:40:00|18258.9|18257.9|18213.3|18212.3|18274.8|18273.8|18210.9|18209.9|6624
1723049100000|2024-08-07 16:45:00|18213.5|18212.5|18191|18190|18234.9|18233.9|18181.8|18180.8|5626
1723049400000|2024-08-07 16:50:00|18189.9|18188.9|18174.8|18173.8|18192.2|18191.2|18152.7|18151.7|6622
1723049700000|2024-08-07 16:55:00|18175|18174|18175.2|18174.2|18198.8|18197.8|18164.2|18163.2|3938
1723050000000|2024-08-07 17:00:00|18174.6|18173.6|18159|18158|18189.8|18188.8|18138.6|18137.6|6771
1723050300000|2024-08-07 17:05:00|18159.3|18158.3|18119.6|18118.6|18178.3|18177.3|18117.1|18116.1|5402
1723050600000|2024-08-07 17:10:00|18118.9|18117.9|18104.8|18103.8|18132.3|18131.3|18082.6|18081.6|8502
1723050900000|2024-08-07 17:15:00|18103.4|18102.4|18065.4|18064.4|18103.4|18102.4|18048.5|18047.5|6907
1723051200000|2024-08-07 17:20:00|18066.3|18065.3|18109|18108|18112.1|18111.1|18065.6|18064.6|6428
1723051500000|2024-08-07 17:25:00|18109.3|18108.3|18093.4|18092.4|18132.3|18131.3|18087.9|18086.9|5487
1723051800000|2024-08-07 17:30:00|18092.4|18091.4|18114.9|18113.9|18118|18117|18084.8|18083.8|5390
1723052100000|2024-08-07 17:35:00|18115|18114|18110.6|18109.6|18138.6|18137.6|18106.4|18105.4|5115
1723052400000|2024-08-07 17:40:00|18108.1|18107.1|18082.6|18081.6|18121.8|18120.8|18073.3|18072.3|4344
1723052700000|2024-08-07 17:45:00|18082.9|18081.9|18026.4|18025.4|18095.9|18094.9|18020.1|18019.1|6613
1723053000000|2024-08-07 17:50:00|18025.9|18024.9|18026|18025|18038.6|18037.6|18004.1|18003.1|6548
1723053300000|2024-08-07 17:55:00|18024.6|18023.6|18010.6|18009.6|18027.9|18026.9|17987.6|17986.6|6183
1723053600000|2024-08-07 18:00:00|18010.1|18009.1|18005.9|18004.9|18025.9|18024.9|17995.4|17994.4|5128
1723053900000|2024-08-07 18:05:00|18005.8|18004.8|17977.5|17976.5|18016.8|18015.8|17965.4|17964.4|6210
1723054200000|2024-08-07 18:10:00|17977.9|17976.9|17933.3|17932.3|17986.1|17985.1|17929.6|17928.6|7018
1723054500000|2024-08-07 18:15:00|17933.8|17932.8|17925|17924|17951.6|17950.6|17909.6|17908.6|8989
1723054800000|2024-08-07 18:20:00|17925.4|17924.4|17953.3|17952.3|17963.4|17962.4|17918.1|17917.1|6322
1723055100000|2024-08-07 18:25:00|17953.5|17952.5|17972.6|17971.6|17989.4|17988.4|17953.5|17952.5|5720
1723055400000|2024-08-07 18:30:00|17972.8|17971.8|17928.9|17927.9|17973.9|17972.9|17919.1|17918.1|6666
1723055700000|2024-08-07 18:35:00|17928.8|17927.8|17941.1|17940.1|17954.5|17953.5|17915|17914|5329
1723056000000|2024-08-07 18:40:00|17938.9|17937.9|17940.3|17939.3|17969.4|17968.4|17934.4|17933.4|4626
1723056300000|2024-08-07 18:45:00|17939.1|17938.1|17923|17922|17958.4|17957.4|17893.1|17892.1|6752
1723056600000|2024-08-07 18:50:00|17923.4|17922.4|17918.4|17917.4|17930.6|17929.6|17901.4|17900.4|4313
1723056900000|2024-08-07 18:55:00|17918.1|17917.1|17923|17922|17947.8|17946.8|17912.8|17911.8|5006
1723057200000|2024-08-07 19:00:00|17921.1|17920.1|18020.6|18019.6|18020.6|18019.6|17914.6|17913.6|8104
1723057500000|2024-08-07 19:05:00|18020.1|18019.1|18001.9|18000.9|18039.1|18038.1|17988.1|17987.1|7466
1723057800000|2024-08-07 19:10:00|18002.4|18001.4|17978.4|17977.4|18017.5|18016.5|17967.8|17966.8|4956
1723058100000|2024-08-07 19:15:00|17979.6|17978.6|18010.6|18009.6|18017.6|18016.6|17977.6|17976.6|4171
1723058400000|2024-08-07 19:20:00|18010.5|18009.5|17989.5|17988.5|18036.1|18035.1|17974.9|17973.9|4807
1723058700000|2024-08-07 19:25:00|17989.1|17988.1|17983.6|17982.6|17992.4|17991.4|17955.6|17954.6|4501
1723059000000|2024-08-07 19:30:00|17981.1|17980.1|17972.8|17971.8|18003.1|18002.1|17951.9|17950.9|6078
1723059300000|2024-08-07 19:35:00|17972.9|17971.9|17980.5|17979.5|18007.1|18006.1|17965.1|17964.1|4373
1723059600000|2024-08-07 19:40:00|17981.6|17980.6|17965.7|17964.7|17987.2|17986.2|17953.1|17952.1|4714
1723059900000|2024-08-07 19:45:00|17966.2|17965.2|17975.5|17974.5|17987.7|17986.7|17955.3|17954.3|4111
1723060200000|2024-08-07 19:50:00|17975.3|17974.3|17886.2|17885.2|17982.8|17981.8|17874|17873|12480
1723060500000|2024-08-07 19:55:00|17890.5|17889.5|17865.3|17864.3|17893.8|17892.8|17845.7|17844.7|20455
1723060800000|2024-08-07 20:00:00|17864.9|17863.9|17856.9|17854.9|17888.1|17886.1|17850.2|17848.2|8651
1723061100000|2024-08-07 20:05:00|17857.2|17855.2|17880.5|17878.5|17886.6|17884.6|17857.2|17855.2|3015
1723061400000|2024-08-07 20:10:00|17880.4|17878.4|17878.7|17876.7|17893|17891|17878.2|17876.2|1687
1723061700000|2024-08-07 20:15:00|17878.9|17876.9|17865.1|17863.1|17883.7|17881.7|17858.9|17856.9|1777
1723062000000|2024-08-07 20:20:00|17865.2|17863.2|17810.1|17808.1|17867.2|17865.2|17802.7|17800.7|3498
1723062300000|2024-08-07 20:25:00|17810.6|17808.6|17800.5|17798.5|17813.2|17811.2|17777.6|17775.6|2471
1723062600000|2024-08-07 20:30:00|17799.6|17797.6|17802.4|17800.4|17817|17815|17791.9|17789.9|1186
1723062900000|2024-08-07 20:35:00|17802.5|17800.5|17821.7|17819.7|17821.7|17819.7|17802|17800|865
1723063200000|2024-08-07 20:40:00|17821.6|17819.6|17796.1|17794.1|17823.9|17821.9|17796.1|17794.1|780
1723063500000|2024-08-07 20:45:00|17796|17794|17775.6|17773.6|17801|17799|17774.6|17772.6|1243
1723063800000|2024-08-07 20:50:00|17775.5|17773.5|17764.2|17762.2|17781.5|17779.5|17761.2|17759.2|1244
1723064100000|2024-08-07 20:55:00|17764.4|17762.4|17752.5|17747.5|17764.9|17762.9|17730.2|17728.2|1394
1723064400000|2024-08-07 21:00:00|17753.7|17748.7|17752.3|17747.3|17758.4|17753.4|17751.6|17746.6|10
1723064700000|2024-08-07 21:05:00|17752.4|17747.4|17749.1|17744.1|17752.9|17747.9|17748.5|17743.5|0
1723065000000|2024-08-07 21:10:00|17750|17745|17746.1|17741.1|17754.8|17749.8|17746.1|17741.1|0
1723065300000|2024-08-07 21:15:00|17745.6|17740.6|17767.5|17762.5|17769.7|17764.7|17745.3|17740.3|0
1723065600000|2024-08-07 21:20:00|17767.9|17762.9|17770.9|17765.9|17774.5|17769.5|17766.3|17761.3|0
1723065900000|2024-08-07 21:25:00|17770.1|17765.1|17767.3|17762.3|17772|17767|17766.8|17761.8|0
1723066200000|2024-08-07 21:30:00|17767.2|17762.2|17771.2|17766.2|17773|17768|17767.1|17762.1|0
1723066500000|2024-08-07 21:35:00|17771.5|17766.5|17770.7|17765.7|17774.3|17769.3|17770.2|17765.2|0
1723066800000|2024-08-07 21:40:00|17770.8|17765.8|17777.6|17772.6|17777.6|17772.6|17768.1|17763.1|0
1723067100000|2024-08-07 21:45:00|17777.5|17772.5|17776.2|17771.2|17777.6|17772.6|17773.9|17768.9|0
1723067400000|2024-08-07 21:50:00|17776.1|17771.1|17776.8|17771.8|17777|17772|17773.6|17768.6|0
1723067700000|2024-08-07 21:55:00|17777|17772|17770.1|17765.1|17777.8|17772.8|17764.9|17759.9|0
1723068000000|2024-08-07 22:00:00|17769.3|17767.3|17766.8|17764.8|17821.2|17819.2|17763.8|17761.8|1885
1723068300000|2024-08-07 22:05:00|17766.7|17764.7|17788.7|17786.7|17789.3|17787.3|17762.4|17760.4|742
1723068600000|2024-08-07 22:10:00|17788.6|17786.6|17760.1|17758.1|17789.2|17787.2|17759.2|17757.2|740
1723068900000|2024-08-07 22:15:00|17759.6|17757.6|17792.4|17790.4|17794.9|17792.9|17759.6|17757.6|724
1723069200000|2024-08-07 22:20:00|17792.3|17790.3|17793.6|17791.6|17795.7|17793.7|17783.2|17781.2|982
1723069500000|2024-08-07 22:25:00|17793.4|17791.4|17808.8|17806.8|17819.6|17817.6|17789.1|17787.1|1206
1723069800000|2024-08-07 22:30:00|17808.6|17806.6|17818.6|17816.6|17821.7|17819.7|17806.7|17804.7|480
1723070100000|2024-08-07 22:35:00|17818.7|17816.7|17811.2|17809.2|17823.4|17821.4|17798.3|17796.3|547
1723070400000|2024-08-07 22:40:00|17811.6|17809.6|17802.7|17800.7|17815.4|17813.4|17797.1|17795.1|344
1723070700000|2024-08-07 22:45:00|17803.1|17801.1|17772.6|17770.6|17805.1|17803.1|17767.9|17765.9|928
1723071000000|2024-08-07 22:50:00|17772.7|17770.7|17778.1|17776.1|17784.9|17782.9|17768.1|17766.1|374
1723071300000|2024-08-07 22:55:00|17778.2|17776.2|17791.7|17789.7|17812.7|17810.7|17776.4|17774.4|713
1723071600000|2024-08-07 23:00:00|17791.8|17789.8|17794.3|17792.3|17799.1|17797.1|17785.6|17783.6|329
1723071900000|2024-08-07 23:05:00|17794.1|17792.1|17771.9|17769.9|17796.9|17794.9|17767.7|17765.7|425
1723072200000|2024-08-07 23:10:00|17770.9|17768.9|17773.3|17771.3|17785.8|17783.8|17769.4|17767.4|224
1723072500000|2024-08-07 23:15:00|17773.9|17771.9|17768.8|17766.8|17774.9|17772.9|17764.3|17762.3|374
1723072800000|2024-08-07 23:20:00|17768.7|17766.7|17740.8|17738.8|17771.4|17769.4|17739.8|17737.8|594
1723073100000|2024-08-07 23:25:00|17740.4|17738.4|17708.7|17706.7|17740.9|17738.9|17700.3|17698.3|1490
1723073400000|2024-08-07 23:30:00|17707.4|17705.4|17694.2|17692.2|17716.6|17714.6|17673.2|17671.2|1519
1723073700000|2024-08-07 23:35:00|17693.8|17691.8|17655.1|17653.1|17696.9|17694.9|17644.7|17642.7|1881
1723074000000|2024-08-07 23:40:00|17653.6|17651.6|17680.1|17678.1|17682.9|17680.9|17650.4|17648.4|828
1723074300000|2024-08-07 23:45:00|17679.9|17677.9|17712.2|17710.2|17716.6|17714.6|17674.2|17672.2|1109
1723074600000|2024-08-07 23:50:00|17712.3|17710.3|17698.1|17696.1|17717.7|17715.7|17697.4|17695.4|726
1723074900000|2024-08-07 23:55:00|17698.4|17696.4|17741.1|17739.1|17742.2|17740.2|17693.3|17691.3|852
1723075200000|2024-08-08 00:00:00|17741.9|17739.9|17788.4|17786.4|17798.2|17796.2|17722.2|17720.2|1956
1723075500000|2024-08-08 00:05:00|17785.2|17783.2|17780.9|17778.9|17798.2|17796.2|17763.1|17761.1|1062
1723075800000|2024-08-08 00:10:00|17780.8|17778.8|17762.7|17760.7|17784.1|17782.1|17758.9|17756.9|724
1723076100000|2024-08-08 00:15:00|17762.1|17760.1|17830.6|17828.6|17834.4|17832.4|17761.8|17759.8|1588
1723076400000|2024-08-08 00:20:00|17830.4|17828.4|17815.4|17813.4|17837.7|17835.7|17807.3|17805.3|880
1723076700000|2024-08-08 00:25:00|17815.3|17813.3|17794.7|17792.7|17833.6|17831.6|17785.2|17783.2|833
1723077000000|2024-08-08 00:30:00|17793.3|17791.3|17805.1|17803.1|17827.2|17825.2|17790.8|17788.8|829
1723077300000|2024-08-08 00:35:00|17804.9|17802.9|17776.1|17774.1|17805.7|17803.7|17773.1|17771.1|662
1723077600000|2024-08-08 00:40:00|17775.9|17773.9|17772.4|17770.4|17801.4|17799.4|17763.9|17761.9|590
1723077900000|2024-08-08 00:45:00|17772.9|17770.9|17770.1|17768.1|17782.3|17780.3|17759.7|17757.7|599
1723078200000|2024-08-08 00:50:00|17771.7|17769.7|17788.4|17786.4|17796.8|17794.8|17771.7|17769.7|594
1723078500000|2024-08-08 00:55:00|17788.3|17786.3|17803.8|17801.8|17805.6|17803.6|17779.1|17777.1|500
1723078800000|2024-08-08 01:00:00|17803.7|17801.7|17819.3|17817.3|17820.9|17818.9|17790.9|17788.9|702
1723079100000|2024-08-08 01:05:00|17819.4|17817.4|17812.3|17810.3|17833.8|17831.8|17812.2|17810.2|711
1723079400000|2024-08-08 01:10:00|17812.4|17810.4|17829.2|17827.2|17830.6|17828.6|17811.1|17809.1|295
1723079700000|2024-08-08 01:15:00|17829.3|17827.3|17862.6|17860.6|17871.1|17869.1|17827.1|17825.1|1459
1723080000000|2024-08-08 01:20:00|17861.9|17859.9|17858.8|17856.8|17872.2|17870.2|17847.6|17845.6|601
1723080300000|2024-08-08 01:25:00|17858.9|17856.9|17868.4|17866.4|17875.2|17873.2|17858.1|17856.1|408
1723080600000|2024-08-08 01:30:00|17868.6|17866.6|17854.2|17852.2|17878.8|17876.8|17842.4|17840.4|725
1723080900000|2024-08-08 01:35:00|17854.3|17852.3|17851.9|17849.9|17857.2|17855.2|17845.2|17843.2|354
1723081200000|2024-08-08 01:40:00|17851.6|17849.6|17843.9|17841.9|17857.8|17855.8|17841.9|17839.9|392
1723081500000|2024-08-08 01:45:00|17843.3|17841.3|17844.4|17842.4|17849.7|17847.7|17832.7|17830.7|439
1723081800000|2024-08-08 01:50:00|17845.3|17843.3|17881.4|17879.4|17881.7|17879.7|17836.3|17834.3|622
1723082100000|2024-08-08 01:55:00|17881.6|17879.6|17875.1|17873.1|17884.3|17882.3|17869.7|17867.7|332
1723082400000|2024-08-08 02:00:00|17874.8|17872.8|17894.3|17892.3|17905.6|17903.6|17874.4|17872.4|908
1723082700000|2024-08-08 02:05:00|17894.2|17892.2|17915.9|17913.9|17923.8|17921.8|17890.6|17888.6|974
1723083000000|2024-08-08 02:10:00|17916.3|17914.3|17920.2|17918.2|17921.6|17919.6|17899.9|17897.9|589
1723083300000|2024-08-08 02:15:00|17920.6|17918.6|17918.2|17916.2|17923.8|17921.8|17913.2|17911.2|720
1723083600000|2024-08-08 02:20:00|17918.3|17916.3|17936.6|17934.6|17937.9|17935.9|17916.1|17914.1|806
1723083900000|2024-08-08 02:25:00|17936.7|17934.7|17921.4|17919.4|17937.9|17935.9|17920.2|17918.2|476
1723084200000|2024-08-08 02:30:00|17921.3|17919.3|17904.6|17902.6|17924.1|17922.1|17903.6|17901.6|765
1723084500000|2024-08-08 02:35:00|17904.7|17902.7|17916.9|17914.9|17928.7|17926.7|17904.7|17902.7|572
1723084800000|2024-08-08 02:40:00|17917.3|17915.3|17914.7|17912.7|17924.4|17922.4|17907.4|17905.4|469
1723085100000|2024-08-08 02:45:00|17914.8|17912.8|17919.3|17917.3|17921.6|17919.6|17909.1|17907.1|308
1723085400000|2024-08-08 02:50:00|17919.4|17917.4|17918.4|17916.4|17934.4|17932.4|17917.3|17915.3|313
1723085700000|2024-08-08 02:55:00|17918.6|17916.6|17926.1|17924.1|17932.7|17930.7|17917.1|17915.1|219
1723086000000|2024-08-08 03:00:00|17926.4|17924.4|17932.8|17930.8|17937.8|17935.8|17926.4|17924.4|344
1723086300000|2024-08-08 03:05:00|17932.9|17930.9|17923.4|17921.4|17935.3|17933.3|17919.2|17917.2|247
1723086600000|2024-08-08 03:10:00|17923.3|17921.3|17936.1|17934.1|17936.6|17934.6|17919.1|17917.1|248
1723086900000|2024-08-08 03:15:00|17936.2|17934.2|17929.1|17927.1|17937.7|17935.7|17929.1|17927.1|131
1723087200000|2024-08-08 03:20:00|17929.6|17927.6|17953.6|17951.6|17962.3|17960.3|17929.6|17927.6|667
1723087500000|2024-08-08 03:25:00|17953.2|17951.2|17953.6|17951.6|17965.4|17963.4|17948.1|17946.1|527
1723087800000|2024-08-08 03:30:00|17956.1|17954.1|17958.6|17956.6|17963.4|17961.4|17955.9|17953.9|303
1723088100000|2024-08-08 03:35:00|17958.4|17956.4|17956.2|17954.2|17962.6|17960.6|17951.2|17949.2|324
1723088400000|2024-08-08 03:40:00|17955.9|17953.9|17958.3|17956.3|17961.4|17959.4|17946.8|17944.8|250
1723088700000|2024-08-08 03:45:00|17958.4|17956.4|17965.8|17963.8|17974.4|17972.4|17956.9|17954.9|391
1723089000000|2024-08-08 03:50:00|17965.9|17963.9|17949.2|17947.2|17973.2|17971.2|17939.8|17937.8|578
1723089300000|2024-08-08 03:55:00|17949.3|17947.3|17917.2|17915.2|17950.1|17948.1|17895.9|17893.9|1367
1723089600000|2024-08-08 04:00:00|17917.4|17915.4|17888.6|17886.6|17924.6|17922.6|17887.4|17885.4|790
1723089900000|2024-08-08 04:05:00|17888.7|17886.7|17895.1|17893.1|17900.4|17898.4|17869.3|17867.3|970
1723090200000|2024-08-08 04:10:00|17895.2|17893.2|17910.7|17908.7|17919.9|17917.9|17895.2|17893.2|586
1723090500000|2024-08-08 04:15:00|17910.6|17908.6|17922.4|17920.4|17938.1|17936.1|17905.1|17903.1|479
1723090800000|2024-08-08 04:20:00|17922.6|17920.6|17913.9|17911.9|17927.3|17925.3|17913.7|17911.7|288
1723091100000|2024-08-08 04:25:00|17914.1|17912.1|17896.1|17894.1|17919.2|17917.2|17881.1|17879.1|451
1723091400000|2024-08-08 04:30:00|17898.6|17896.6|17893.2|17891.2|17908.4|17906.4|17884.2|17882.2|343
1723091700000|2024-08-08 04:35:00|17893.3|17891.3|17869.8|17867.8|17901.2|17899.2|17862.8|17860.8|565
1723092000000|2024-08-08 04:40:00|17870.9|17868.9|17867.6|17865.6|17880.3|17878.3|17861.3|17859.3|557
1723092300000|2024-08-08 04:45:00|17867.4|17865.4|17862.1|17860.1|17875.7|17873.7|17860.7|17858.7|612
1723092600000|2024-08-08 04:50:00|17861.8|17859.8|17873.4|17871.4|17880.2|17878.2|17860.8|17858.8|305
1723092900000|2024-08-08 04:55:00|17872.4|17870.4|17887.7|17885.7|17892.4|17890.4|17869.8|17867.8|504
1723093200000|2024-08-08 05:00:00|17887.6|17885.6|17905.6|17903.6|17918.6|17916.6|17883.1|17881.1|475
1723093500000|2024-08-08 05:05:00|17907.7|17905.7|17911.7|17909.7|17919.5|17917.5|17893.2|17891.2|418
1723093800000|2024-08-08 05:10:00|17911.2|17909.2|17906.3|17904.3|17919.6|17917.6|17901.8|17899.8|268
1723094100000|2024-08-08 05:15:00|17906.2|17904.2|17889.7|17887.7|17913.5|17911.5|17876.7|17874.7|486
1723094400000|2024-08-08 05:20:00|17889.6|17887.6|17877.2|17875.2|17890.8|17888.8|17867.7|17865.7|464
1723094700000|2024-08-08 05:25:00|17877.8|17875.8|17881.7|17879.7|17893|17891|17873.5|17871.5|323
1723095000000|2024-08-08 05:30:00|17881.8|17879.8|17883|17881|17895.5|17893.5|17881.1|17879.1|296
1723095300000|2024-08-08 05:35:00|17881.5|17879.5|17839|17837|17886.2|17884.2|17836.3|17834.3|785
1723095600000|2024-08-08 05:40:00|17838.7|17836.7|17851.7|17849.7|17874.5|17872.5|17825.8|17823.8|716
1723095900000|2024-08-08 05:45:00|17851.6|17849.6|17858.1|17856.1|17869|17867|17848.2|17846.2|290
1723096200000|2024-08-08 05:50:00|17859.8|17857.8|17841.1|17839.1|17861.8|17859.8|17837.1|17835.1|297
1723096500000|2024-08-08 05:55:00|17841.2|17839.2|17835|17833|17852.3|17850.3|17832.5|17830.5|267
1723096800000|2024-08-08 06:00:00|17834.2|17832.2|17828.6|17826.6|17848.7|17846.7|17815.2|17813.2|660
1723097100000|2024-08-08 06:05:00|17828.7|17826.7|17848.1|17846.1|17852.3|17850.3|17825.7|17823.7|445
1723097400000|2024-08-08 06:10:00|17848|17846|17862.3|17860.3|17880.1|17878.1|17845.7|17843.7|538
1723097700000|2024-08-08 06:15:00|17862.5|17860.5|17902.3|17900.3|17903.8|17901.8|17856.2|17854.2|674
1723098000000|2024-08-08 06:20:00|17903.1|17901.1|17939.2|17937.2|17942|17940|17901.8|17899.8|995
1723098300000|2024-08-08 06:25:00|17939.3|17937.3|17940.7|17938.7|17951.8|17949.8|17922.7|17920.7|773
1723098600000|2024-08-08 06:30:00|17940.8|17938.8|17937.5|17935.5|17949.1|17947.1|17925.1|17923.1|686
1723098900000|2024-08-08 06:35:00|17940.1|17938.1|17934.2|17932.2|17940.1|17938.1|17920.8|17918.8|376
1723099200000|2024-08-08 06:40:00|17932|17930|17923.2|17921.2|17936.1|17934.1|17913.2|17911.2|502
1723099500000|2024-08-08 06:45:00|17922.7|17920.7|17911|17909|17923.7|17921.7|17892.5|17890.5|530
1723099800000|2024-08-08 06:50:00|17910.8|17908.8|17919.6|17917.6|17924.8|17922.8|17906.7|17904.7|442
1723100100000|2024-08-08 06:55:00|17917.6|17915.6|17935.3|17933.3|17938.3|17936.3|17917.6|17915.6|506
1723100400000|2024-08-08 07:00:00|17939.6|17937.6|17875.6|17873.6|17941|17939|17864|17862|1219
1723100700000|2024-08-08 07:05:00|17875.2|17873.2|17915.2|17913.2|17923.5|17921.5|17874.8|17872.8|741
1723101000000|2024-08-08 07:10:00|17915.8|17913.8|17887.5|17885.5|17915.8|17913.8|17884.7|17882.7|704
1723101300000|2024-08-08 07:15:00|17885.7|17883.7|17893.8|17891.8|17902.8|17900.8|17872.8|17870.8|640
1723101600000|2024-08-08 07:20:00|17893.7|17891.7|17869.8|17867.8|17895.1|17893.1|17864.1|17862.1|539
1723101900000|2024-08-08 07:25:00|17870|17868|17838.3|17836.3|17872|17870|17821|17819|1345
1723102200000|2024-08-08 07:30:00|17838.2|17836.2|17809.6|17807.6|17838.2|17836.2|17800.8|17798.8|1135
1723102500000|2024-08-08 07:35:00|17809.5|17807.5|17830|17828|17831.8|17829.8|17805.3|17803.3|704
1723102800000|2024-08-08 07:40:00|17829.8|17827.8|17778.7|17776.7|17839.8|17837.8|17777.7|17775.7|1057
1723103100000|2024-08-08 07:45:00|17778.8|17776.8|17815|17813|17822.1|17820.1|17778.8|17776.8|690
1723103400000|2024-08-08 07:50:00|17814.8|17812.8|17793.5|17791.5|17830.1|17828.1|17784.2|17782.2|587
1723103700000|2024-08-08 07:55:00|17796.8|17794.8|17813.5|17811.5|17825.3|17823.3|17796.7|17794.7|505
1723104000000|2024-08-08 08:00:00|17810.6|17808.6|17842.2|17840.2|17853.3|17851.3|17802.2|17800.2|1169
1723104300000|2024-08-08 08:05:00|17842.1|17840.1|17827.2|17825.2|17857.2|17855.2|17820.5|17818.5|1081
1723104600000|2024-08-08 08:10:00|17828.8|17826.8|17840.2|17838.2|17844.2|17842.2|17805.7|17803.7|682
1723104900000|2024-08-08 08:15:00|17839.6|17837.6|17840.1|17838.1|17849.6|17847.6|17824.8|17822.8|551
1723105200000|2024-08-08 08:20:00|17840.2|17838.2|17814.8|17812.8|17842.8|17840.8|17813.6|17811.6|507
1723105500000|2024-08-08 08:25:00|17815|17813|17816.8|17814.8|17832.6|17830.6|17809.5|17807.5|407
1723105800000|2024-08-08 08:30:00|17816|17814|17833.8|17831.8|17834.3|17832.3|17811.8|17809.8|363
1723106100000|2024-08-08 08:35:00|17832|17830|17836.6|17834.6|17846.8|17844.8|17831.7|17829.7|430
1723106400000|2024-08-08 08:40:00|17836.5|17834.5|17864.1|17862.1|17869.5|17867.5|17833.7|17831.7|728
1723106700000|2024-08-08 08:45:00|17864|17862|17885.2|17883.2|17885.2|17883.2|17862.3|17860.3|571
1723107000000|2024-08-08 08:50:00|17885.3|17883.3|17879|17877|17891.2|17889.2|17871.7|17869.7|689
1723107300000|2024-08-08 08:55:00|17878.8|17876.8|17895.3|17893.3|17897|17895|17877.3|17875.3|516
1723107600000|2024-08-08 09:00:00|17895.2|17893.2|17902.8|17900.8|17915.5|17913.5|17894.1|17892.1|918
1723107900000|2024-08-08 09:05:00|17902.7|17900.7|17892.1|17890.1|17911.6|17909.6|17892.1|17890.1|442
1723108200000|2024-08-08 09:10:00|17891.8|17889.8|17894.6|17892.6|17899.5|17897.5|17882.8|17880.8|445
1723108500000|2024-08-08 09:15:00|17895|17893|17890|17888|17902.7|17900.7|17876.5|17874.5|386
1723108800000|2024-08-08 09:20:00|17888|17886|17871.2|17869.2|17895|17893|17868|17866|392
1723109100000|2024-08-08 09:25:00|17870.8|17868.8|17874.2|17872.2|17878.3|17876.3|17865.6|17863.6|333
1723109400000|2024-08-08 09:30:00|17874.1|17872.1|17886.8|17884.8|17895.8|17893.8|17870|17868|554
1723109700000|2024-08-08 09:35:00|17886.3|17884.3|17875.6|17873.6|17886.5|17884.5|17867.8|17865.8|350
1723110000000|2024-08-08 09:40:00|17875.7|17873.7|17845.2|17843.2|17878|17876|17843.2|17841.2|588
1723110300000|2024-08-08 09:45:00|17845.1|17843.1|17814|17812|17846.1|17844.1|17814|17812|1079
1723110600000|2024-08-08 09:50:00|17816|17814|17844.8|17842.8|17853.3|17851.3|17810|17808|956
1723110900000|2024-08-08 09:55:00|17845|17843|17838.5|17836.5|17852.3|17850.3|17836.1|17834.1|302
1723111200000|2024-08-08 10:00:00|17838.6|17836.6|17829.7|17827.7|17855.2|17853.2|17829.3|17827.3|347
1723111500000|2024-08-08 10:05:00|17830.1|17828.1|17823.5|17821.5|17838|17836|17817.7|17815.7|385
1723111800000|2024-08-08 10:10:00|17823.6|17821.6|17852.7|17850.7|17857.6|17855.6|17823.6|17821.6|461
1723112100000|2024-08-08 10:15:00|17852.6|17850.6|17864.3|17862.3|17871|17869|17846.6|17844.6|435
1723112400000|2024-08-08 10:20:00|17864.2|17862.2|17877.3|17875.3|17883.1|17881.1|17860|17858|585
1723112700000|2024-08-08 10:25:00|17877.5|17875.5|17872.7|17870.7|17883.7|17881.7|17868.7|17866.7|331
1723113000000|2024-08-08 10:30:00|17872.5|17870.5|17884.1|17882.1|17895.2|17893.2|17863|17861|763
1723113300000|2024-08-08 10:35:00|17884|17882|17875.3|17873.3|17888.6|17886.6|17870.8|17868.8|310
1723113600000|2024-08-08 10:40:00|17875.5|17873.5|17870.1|17868.1|17885.7|17883.7|17869.3|17867.3|251
1723113900000|2024-08-08 10:45:00|17871.2|17869.2|17871.2|17869.2|17893.1|17891.1|17855.5|17853.5|1125
1723114200000|2024-08-08 10:50:00|17871.6|17869.6|17869.6|17867.6|17882.2|17880.2|17861.8|17859.8|571
1723114500000|2024-08-08 10:55:00|17869.5|17867.5|17870.1|17868.1|17874.3|17872.3|17846.1|17844.1|765
1723114800000|2024-08-08 11:00:00|17870|17868|17853.1|17851.1|17872.2|17870.2|17834.6|17832.6|929
1723115100000|2024-08-08 11:05:00|17853.2|17851.2|17864.8|17862.8|17866.3|17864.3|17852.8|17850.8|433
1723115400000|2024-08-08 11:10:00|17865.2|17863.2|17895.8|17893.8|17903.6|17901.6|17865.2|17863.2|906
1723115700000|2024-08-08 11:15:00|17895.3|17893.3|17889.7|17887.7|17900.7|17898.7|17882.5|17880.5|678
1723116000000|2024-08-08 11:20:00|17889.8|17887.8|17878.3|17876.3|17891.7|17889.7|17870.7|17868.7|296
1723116300000|2024-08-08 11:25:00|17878.5|17876.5|17877.3|17875.3|17883.8|17881.8|17871.7|17869.7|212
1723116600000|2024-08-08 11:30:00|17877.1|17875.1|17879|17877|17880.8|17878.8|17863.3|17861.3|443
1723116900000|2024-08-08 11:35:00|17879.1|17877.1|17885.1|17883.1|17886.3|17884.3|17873|17871|399
1723117200000|2024-08-08 11:40:00|17885.2|17883.2|17893.3|17891.3|17901.3|17899.3|17881.7|17879.7|490
1723117500000|2024-08-08 11:45:00|17893.2|17891.2|17894.2|17892.2|17900.1|17898.1|17885.8|17883.8|696
1723117800000|2024-08-08 11:50:00|17894.1|17892.1|17888.6|17886.6|17901.8|17899.8|17886.8|17884.8|438
1723118100000|2024-08-08 11:55:00|17888.7|17886.7|17891|17889|17891.2|17889.2|17881.2|17879.2|376
1723118400000|2024-08-08 12:00:00|17894.8|17892.8|17882.8|17880.8|17895.2|17893.2|17882.8|17880.8|380
1723118700000|2024-08-08 12:05:00|17882.7|17880.7|17892.2|17890.2|17895.5|17893.5|17881|17879|615
1723119000000|2024-08-08 12:10:00|17892.3|17890.3|17888.5|17886.5|17899|17897|17875.3|17873.3|734
1723119300000|2024-08-08 12:15:00|17888.7|17886.7|17887.6|17885.6|17897.6|17895.6|17881.3|17879.3|880
1723119600000|2024-08-08 12:20:00|17887.8|17885.8|17867.8|17865.8|17892.6|17890.6|17863.3|17861.3|1334
1723119900000|2024-08-08 12:25:00|17867.5|17865.5|17881.8|17879.8|17886.3|17884.3|17857|17855|1392
1723120200000|2024-08-08 12:30:00|17920.6|17918.6|18031.8|18029.8|18051.5|18049.5|17915.5|17913.5|9830
1723120500000|2024-08-08 12:35:00|18032.1|18030.1|18061.7|18059.7|18086.2|18084.2|18029.3|18027.3|6466
1723120800000|2024-08-08 12:40:00|18061.6|18059.6|18068.5|18066.5|18096.8|18094.8|18058.7|18056.7|3161
1723121100000|2024-08-08 12:45:00|18069.2|18067.2|18044.3|18042.3|18078.2|18076.2|18037.3|18035.3|3018
1723121400000|2024-08-08 12:50:00|18045.7|18043.7|18091|18089|18101.5|18099.5|18042.8|18040.8|3053
1723121700000|2024-08-08 12:55:00|18090|18088|18053.2|18051.2|18090|18088|18053.2|18051.2|2106
1723122000000|2024-08-08 13:00:00|18056.3|18054.3|18081.3|18079.3|18092.1|18090.1|18047.6|18045.6|2288
1723122300000|2024-08-08 13:05:00|18081.2|18079.2|18074|18072|18086.1|18084.1|18055|18053|1527
1723122600000|2024-08-08 13:10:00|18074.1|18072.1|18082.5|18080.5|18085.2|18083.2|18067|18065|1291
1723122900000|2024-08-08 13:15:00|18082.8|18080.8|18126.7|18124.7|18150.2|18148.2|18077.6|18075.6|7133
1723123200000|2024-08-08 13:20:00|18126.6|18124.6|18116.1|18114.1|18126.6|18124.6|18107.6|18105.6|2218
1723123500000|2024-08-08 13:25:00|18116|18114|18122.5|18120.5|18136.5|18134.5|18107.2|18105.2|2595
1723123800000|2024-08-08 13:30:00|18122|18121|18112.3|18111.3|18139.7|18138.7|18074.2|18073.2|13880
1723124100000|2024-08-08 13:35:00|18111.7|18110.7|18067.8|18066.8|18126.6|18125.6|18041.6|18040.6|12498
1723124400000|2024-08-08 13:40:00|18071.7|18070.7|18029.2|18028.2|18097.6|18096.6|18028.5|18027.5|11463
1723124700000|2024-08-08 13:45:00|18030.6|18029.6|17997.7|17996.7|18070.3|18069.3|17969.6|17968.6|13630
1723125000000|2024-08-08 13:50:00|17997.8|17996.8|18070.8|18069.8|18074.3|18073.3|17962.4|17961.4|11245
1723125300000|2024-08-08 13:55:00|18071.2|18070.2|18105.5|18104.5|18110.3|18109.3|18058.5|18057.5|9021
1723125600000|2024-08-08 14:00:00|18106.2|18105.2|18172.3|18171.3|18179|18178|18087.3|18086.3|10902
1723125900000|2024-08-08 14:05:00|18170.7|18169.7|18190.8|18189.8|18191.3|18190.3|18128.4|18127.4|9319
1723126200000|2024-08-08 14:10:00|18190.5|18189.5|18198.8|18197.8|18200.7|18199.7|18157.5|18156.5|8701
1723126500000|2024-08-08 14:15:00|18198.7|18197.7|18220.7|18219.7|18247.3|18246.3|18187.5|18186.5|10803
1723126800000|2024-08-08 14:20:00|18222.2|18221.2|18228.4|18227.4|18236.3|18235.3|18193.5|18192.5|8084
1723127100000|2024-08-08 14:25:00|18228.7|18227.7|18278.7|18277.7|18286.4|18285.4|18212.7|18211.7|9680
1723127400000|2024-08-08 14:30:00|18277.9|18276.9|18274.3|18273.3|18288.3|18287.3|18252.4|18251.4|5910
1723127700000|2024-08-08 14:35:00|18274.9|18273.9|18286.2|18285.2|18306.7|18305.7|18265.7|18264.7|7590
1723128000000|2024-08-08 14:40:00|18286.9|18285.9|18265|18264|18304.8|18303.8|18265|18264|7417
1723128300000|2024-08-08 14:45:00|18264.5|18263.5|18323.9|18322.9|18325|18324|18261|18260|7721
1723128600000|2024-08-08 14:50:00|18320.9|18319.9|18299.5|18298.5|18334.5|18333.5|18294.8|18293.8|8162
1723128900000|2024-08-08 14:55:00|18300.3|18299.3|18309|18308|18314.2|18313.2|18282.2|18281.2|5792
1723129200000|2024-08-08 15:00:00|18309.3|18308.3|18297.8|18296.8|18316.2|18315.2|18275.8|18274.8|5837
1723129500000|2024-08-08 15:05:00|18298.2|18297.2|18294.5|18293.5|18309.5|18308.5|18271|18270|5525
1723129800000|2024-08-08 15:10:00|18293.7|18292.7|18234.2|18233.2|18296.2|18295.2|18226|18225|8456
1723130100000|2024-08-08 15:15:00|18234.8|18233.8|18226|18225|18255.2|18254.2|18220.7|18219.7|6101
1723130400000|2024-08-08 15:20:00|18225.8|18224.8|18292.9|18291.9|18294.3|18293.3|18225.8|18224.8|5982
1723130700000|2024-08-08 15:25:00|18291.9|18290.9|18278.9|18277.9|18308.3|18307.3|18278.8|18277.8|5537
1723131000000|2024-08-08 15:30:00|18281.9|18280.9|18298.9|18297.9|18314.5|18313.5|18279|18278|5225
1723131300000|2024-08-08 15:35:00|18297.7|18296.7|18285.5|18284.5|18304.3|18303.3|18273|18272|4470
1723131600000|2024-08-08 15:40:00|18284.5|18283.5|18290.9|18289.9|18290.9|18289.9|18262.7|18261.7|4067
1723131900000|2024-08-08 15:45:00|18290.4|18289.4|18257.3|18256.3|18291.5|18290.5|18252.3|18251.3|4171
1723132200000|2024-08-08 15:50:00|18256.4|18255.4|18294.8|18293.8|18297.2|18296.2|18256.3|18255.3|4544
1723132500000|2024-08-08 15:55:00|18294.2|18293.2|18300.3|18299.3|18316.5|18315.5|18291.4|18290.4|3989
1723132800000|2024-08-08 16:00:00|18299.7|18298.7|18330.8|18329.8|18332|18331|18295.5|18294.5|4632
1723133100000|2024-08-08 16:05:00|18330.7|18329.7|18351.2|18350.2|18359.9|18358.9|18327.9|18326.9|6085
1723133400000|2024-08-08 16:10:00|18350.8|18349.8|18338|18337|18364.7|18363.7|18331.2|18330.2|5224
1723133700000|2024-08-08 16:15:00|18338.1|18337.1|18336.1|18335.1|18341.3|18340.3|18322.5|18321.5|3762
1723134000000|2024-08-08 16:20:00|18336|18335|18346.5|18345.5|18351.6|18350.6|18335.1|18334.1|2850
1723134300000|2024-08-08 16:25:00|18346.4|18345.4|18331|18330|18354.9|18353.9|18327|18326|3422
1723134600000|2024-08-08 16:30:00|18330.9|18329.9|18291.1|18290.1|18333|18332|18277.4|18276.4|6314
1723134900000|2024-08-08 16:35:00|18292|18291|18272.5|18271.5|18300.1|18299.1|18263.1|18262.1|4279
1723135200000|2024-08-08 16:40:00|18274.5|18273.5|18283.5|18282.5|18286.8|18285.8|18256.3|18255.3|4475
1723135500000|2024-08-08 16:45:00|18282.6|18281.6|18306.3|18305.3|18307.9|18306.9|18279.6|18278.6|4066
1723135800000|2024-08-08 16:50:00|18306.6|18305.6|18320.1|18319.1|18322.3|18321.3|18286.3|18285.3|4134
1723136100000|2024-08-08 16:55:00|18319.9|18318.9|18301.4|18300.4|18326.4|18325.4|18284.4|18283.4|4708
1723136400000|2024-08-08 17:00:00|18301|18300|18276.1|18275.1|18316.1|18315.1|18260.6|18259.6|5502
1723136700000|2024-08-08 17:05:00|18276.3|18275.3|18300.8|18299.8|18304|18303|18252.4|18251.4|5860
1723137000000|2024-08-08 17:10:00|18302.1|18301.1|18308.4|18307.4|18318|18317|18296.3|18295.3|4275
1723137300000|2024-08-08 17:15:00|18309|18308|18350.1|18349.1|18350.1|18349.1|18302.8|18301.8|4129
1723137600000|2024-08-08 17:20:00|18349.8|18348.8|18343.8|18342.8|18356.3|18355.3|18338|18337|4805
1723137900000|2024-08-08 17:25:00|18343.5|18342.5|18389.5|18388.5|18390.6|18389.6|18339.3|18338.3|6709
1723138200000|2024-08-08 17:30:00|18389.6|18388.6|18405.5|18404.5|18411.8|18410.8|18382.3|18381.3|5121
1723138500000|2024-08-08 17:35:00|18405|18404|18405.9|18404.9|18411|18410|18387.5|18386.5|4464
1723138800000|2024-08-08 17:40:00|18406|18405|18398.9|18397.9|18411|18410|18393.5|18392.5|3220
1723139100000|2024-08-08 17:45:00|18399.5|18398.5|18413.1|18412.1|18419|18418|18396.1|18395.1|4035
1723139400000|2024-08-08 17:50:00|18413|18412|18413.5|18412.5|18425.9|18424.9|18404|18403|3278
1723139700000|2024-08-08 17:55:00|18413.6|18412.6|18408.1|18407.1|18414|18413|18395.1|18394.1|2795
1723140000000|2024-08-08 18:00:00|18408|18407|18433|18432|18435.8|18434.8|18396.4|18395.4|4508
1723140300000|2024-08-08 18:05:00|18433.6|18432.6|18427|18426|18446.8|18445.8|18421.1|18420.1|5140
1723140600000|2024-08-08 18:10:00|18427.1|18426.1|18433|18432|18437.9|18436.9|18422.5|18421.5|2335
1723140900000|2024-08-08 18:15:00|18433.1|18432.1|18441|18440|18448.8|18447.8|18427.8|18426.8|3066
1723141200000|2024-08-08 18:20:00|18441.1|18440.1|18441|18440|18446.8|18445.8|18425.5|18424.5|2671
1723141500000|2024-08-08 18:25:00|18441.4|18440.4|18405|18404|18445.4|18444.4|18389.4|18388.4|5131
1723141800000|2024-08-08 18:30:00|18405.4|18404.4|18420.5|18419.5|18429.2|18428.2|18402.7|18401.7|3507
1723142100000|2024-08-08 18:35:00|18420.2|18419.2|18396|18395|18423.8|18422.8|18393.9|18392.9|3309
1723142400000|2024-08-08 18:40:00|18396.3|18395.3|18372.7|18371.7|18398.3|18397.3|18366.8|18365.8|5669
1723142700000|2024-08-08 18:45:00|18373|18372|18387.3|18386.3|18396.7|18395.7|18365.8|18364.8|3182
1723143000000|2024-08-08 18:50:00|18387.2|18386.2|18390.5|18389.5|18396|18395|18377.7|18376.7|2620
1723143300000|2024-08-08 18:55:00|18390.3|18389.3|18386.8|18385.8|18405.5|18404.5|18385.7|18384.7|2880
1723143600000|2024-08-08 19:00:00|18386.7|18385.7|18344.3|18343.3|18386.7|18385.7|18342.2|18341.2|4912
1723143900000|2024-08-08 19:05:00|18344.5|18343.5|18380.7|18379.7|18389.9|18388.9|18329.8|18328.8|5333
1723144200000|2024-08-08 19:10:00|18381.3|18380.3|18379.5|18378.5|18405.3|18404.3|18377.9|18376.9|4753
1723144500000|2024-08-08 19:15:00|18379.7|18378.7|18375.8|18374.8|18389.9|18388.9|18363.5|18362.5|4287
1723144800000|2024-08-08 19:20:00|18375.3|18374.3|18385.5|18384.5|18401.2|18400.2|18369|18368|3751
1723145100000|2024-08-08 19:25:00|18383|18382|18336|18335|18390.7|18389.7|18332|18331|5686
1723145400000|2024-08-08 19:30:00|18337.7|18336.7|18332|18331|18347|18346|18303|18302|7224
1723145700000|2024-08-08 19:35:00|18331.8|18330.8|18328.9|18327.9|18338.4|18337.4|18298.3|18297.3|5104
1723146000000|2024-08-08 19:40:00|18329.3|18328.3|18400.5|18399.5|18403.9|18402.9|18327.5|18326.5|6947
1723146300000|2024-08-08 19:45:00|18399.4|18398.4|18382.2|18381.2|18401.3|18400.3|18364.9|18363.9|5399
1723146600000|2024-08-08 19:50:00|18380.8|18379.8|18377.7|18376.7|18406.3|18405.3|18362.4|18361.4|8415
1723146900000|2024-08-08 19:55:00|18378.8|18377.8|18413|18412|18432.8|18431.8|18350.8|18349.8|21090
1723147200000|2024-08-08 20:00:00|18412|18411|18438.9|18436.9|18464.4|18462.4|18405.3|18403.3|11544
1723147500000|2024-08-08 20:05:00|18438.8|18436.8|18423.7|18421.7|18445.2|18443.2|18417.5|18415.5|2682
1723147800000|2024-08-08 20:10:00|18423.5|18421.5|18426.8|18424.8|18436|18434|18416.8|18414.8|1843
1723148100000|2024-08-08 20:15:00|18426|18424|18445|18443|18446.7|18444.7|18418.4|18416.4|1125
1723148400000|2024-08-08 20:20:00|18444.8|18442.8|18465|18463|18475.2|18473.2|18444.2|18442.2|1528
1723148700000|2024-08-08 20:25:00|18464.9|18462.9|18461|18459|18486.2|18484.2|18460.4|18458.4|1538
1723149000000|2024-08-08 20:30:00|18460.4|18458.4|18464|18462|18469.2|18467.2|18459|18457|511
1723149300000|2024-08-08 20:35:00|18464.2|18462.2|18457.3|18455.3|18464.3|18462.3|18447.3|18445.3|864
1723149600000|2024-08-08 20:40:00|18457.4|18455.4|18460.5|18458.5|18461.4|18459.4|18450.4|18448.4|602
1723149900000|2024-08-08 20:45:00|18460.2|18458.2|18454.3|18452.3|18462.7|18460.7|18450.4|18448.4|757
1723150200000|2024-08-08 20:50:00|18454.8|18452.8|18456.3|18454.3|18459.7|18457.7|18453.4|18451.4|323
1723150500000|2024-08-08 20:55:00|18456.4|18454.4|18454.7|18449.7|18460.3|18458.3|18451.2|18449.2|527
1723150800000|2024-08-08 21:00:00|18455.2|18450.2|18454.1|18449.1|18457.8|18452.8|18453|18448|0
1723151100000|2024-08-08 21:05:00|18454|18449|18448.4|18443.4|18454.4|18449.4|18447.6|18442.6|0
1723151400000|2024-08-08 21:10:00|18448.6|18443.6|18448.4|18443.4|18449.2|18444.2|18440.3|18435.3|0
1723151700000|2024-08-08 21:15:00|18448.2|18443.2|18449.6|18444.6|18449.8|18444.8|18447.4|18442.4|0
1723152000000|2024-08-08 21:20:00|18449.7|18444.7|18450.8|18445.8|18450.8|18445.8|18446.4|18441.4|0
1723152300000|2024-08-08 21:25:00|18450.7|18445.7|18451.2|18446.2|18452.5|18447.5|18450.7|18445.7|0
1723152600000|2024-08-08 21:30:00|18450.9|18445.9|18448.5|18443.5|18451.4|18446.4|18447.1|18442.1|0
1723152900000|2024-08-08 21:35:00|18443.7|18438.7|18447.3|18442.3|18447.3|18442.3|18440|18435|0
1723153200000|2024-08-08 21:40:00|18447.1|18442.1|18443.8|18438.8|18447.2|18442.2|18442.8|18437.8|0
1723153500000|2024-08-08 21:45:00|18443.7|18438.7|18442|18437|18443.7|18438.7|18435.2|18430.2|0
1723153800000|2024-08-08 21:50:00|18441.7|18436.7|18442.9|18437.9|18444.3|18439.3|18441.7|18436.7|0
1723154100000|2024-08-08 21:55:00|18442.8|18437.8|18447|18442|18447|18442|18440.3|18435.3|0
1723154400000|2024-08-08 22:00:00|18443.9|18441.9|18457.2|18455.2|18466.9|18464.9|18426.9|18424.9|949
1723154700000|2024-08-08 22:05:00|18457|18455|18427|18425|18457.5|18455.5|18425.5|18423.5|625
1723155000000|2024-08-08 22:10:00|18427.3|18425.3|18436.4|18434.4|18439|18437|18423.9|18421.9|578
1723155300000|2024-08-08 22:15:00|18437.3|18435.3|18436|18434|18438.3|18436.3|18428.2|18426.2|201
1723155600000|2024-08-08 22:20:00|18435|18433|18452.9|18450.9|18456|18454|18434.5|18432.5|376
1723155900000|2024-08-08 22:25:00|18453|18451|18457.4|18455.4|18457.7|18455.7|18451.2|18449.2|135
1723156200000|2024-08-08 22:30:00|18457.3|18455.3|18454.8|18452.8|18465.4|18463.4|18453.8|18451.8|287
1723156500000|2024-08-08 22:35:00|18454|18452|18450.9|18448.9|18459|18457|18447.9|18445.9|126
1723156800000|2024-08-08 22:40:00|18451.5|18449.5|18448.4|18446.4|18451.5|18449.5|18440.3|18438.3|173
1723157100000|2024-08-08 22:45:00|18448.5|18446.5|18436.3|18434.3|18448.5|18446.5|18434.5|18432.5|179
1723157400000|2024-08-08 22:50:00|18436.4|18434.4|18443.9|18441.9|18445.4|18443.4|18436.3|18434.3|101
1723157700000|2024-08-08 22:55:00|18443.4|18441.4|18460.9|18458.9|18462.3|18460.3|18438.9|18436.9|257
1723158000000|2024-08-08 23:00:00|18461.8|18459.8|18470.2|18468.2|18472.7|18470.7|18457.9|18455.9|401
1723158300000|2024-08-08 23:05:00|18470.7|18468.7|18480|18478|18481.8|18479.8|18467.2|18465.2|265
1723158600000|2024-08-08 23:10:00|18479.9|18477.9|18506.3|18504.3|18516.7|18514.7|18478.8|18476.8|1259
1723158900000|2024-08-08 23:15:00|18506.4|18504.4|18496.2|18494.2|18508.2|18506.2|18491|18489|484
1723159200000|2024-08-08 23:20:00|18496.7|18494.7|18472.4|18470.4|18497.8|18495.8|18466.8|18464.8|612
1723159500000|2024-08-08 23:25:00|18472.3|18470.3|18472.4|18470.4|18477.8|18475.8|18463.5|18461.5|357
1723159800000|2024-08-08 23:30:00|18470.9|18468.9|18478.4|18476.4|18481.3|18479.3|18469.7|18467.7|295
1723160100000|2024-08-08 23:35:00|18478.5|18476.5|18473.9|18471.9|18482.7|18480.7|18472.4|18470.4|260
1723160400000|2024-08-08 23:40:00|18473.8|18471.8|18484.7|18482.7|18487.9|18485.9|18472.8|18470.8|328
1723160700000|2024-08-08 23:45:00|18484.2|18482.2|18507.5|18505.5|18507.8|18505.8|18484.2|18482.2|474
1723161000000|2024-08-08 23:50:00|18507.7|18505.7|18504.8|18502.8|18507.7|18505.7|18493|18491|387
1723161300000|2024-08-08 23:55:00|18504.7|18502.7|18501.4|18499.4|18506.8|18504.8|18495.5|18493.5|302
1723161600000|2024-08-09 00:00:00|18501.3|18499.3|18464|18462|18501.3|18499.3|18464|18462|797
1723161900000|2024-08-09 00:05:00|18463.7|18461.7|18470.2|18468.2|18476.7|18474.7|18451.5|18449.5|670
1723162200000|2024-08-09 00:10:00|18470.3|18468.3|18454.9|18452.9|18474.2|18472.2|18452.3|18450.3|411
1723162500000|2024-08-09 00:15:00|18454.7|18452.7|18460.2|18458.2|18464|18462|18449.3|18447.3|547
1723162800000|2024-08-09 00:20:00|18460|18458|18437|18435|18466|18464|18432.3|18430.3|650
1723163100000|2024-08-09 00:25:00|18437.2|18435.2|18427.7|18425.7|18442.4|18440.4|18427.7|18425.7|631
1723163400000|2024-08-09 00:30:00|18427.5|18425.5|18420.3|18418.3|18436.3|18434.3|18415.3|18413.3|966
1723163700000|2024-08-09 00:35:00|18420.4|18418.4|18419.7|18417.7|18433.3|18431.3|18415.9|18413.9|523
1723164000000|2024-08-09 00:40:00|18418.4|18416.4|18407.8|18405.8|18420.2|18418.2|18390.2|18388.2|1017
1723164300000|2024-08-09 00:45:00|18408.9|18406.9|18422.8|18420.8|18428.2|18426.2|18401.7|18399.7|642
1723164600000|2024-08-09 00:50:00|18423|18421|18431.8|18429.8|18439.3|18437.3|18420.2|18418.2|461
1723164900000|2024-08-09 00:55:00|18431.9|18429.9|18420|18418|18432.8|18430.8|18416.4|18414.4|385
1723165200000|2024-08-09 01:00:00|18419.5|18417.5|18438.2|18436.2|18439.4|18437.4|18412.5|18410.5|371
1723165500000|2024-08-09 01:05:00|18438.3|18436.3|18433.9|18431.9|18441.2|18439.2|18424|18422|422
1723165800000|2024-08-09 01:10:00|18433.5|18431.5|18428.3|18426.3|18442.3|18440.3|18413.9|18411.9|403
1723166100000|2024-08-09 01:15:00|18429.5|18427.5|18417.7|18415.7|18435.4|18433.4|18416|18414|327
1723166400000|2024-08-09 01:20:00|18417.4|18415.4|18416.8|18414.8|18427.9|18425.9|18414.5|18412.5|243
1723166700000|2024-08-09 01:25:00|18416.7|18414.7|18425.4|18423.4|18434|18432|18416.5|18414.5|237
1723167000000|2024-08-09 01:30:00|18425.3|18423.3|18441.7|18439.7|18459.9|18457.9|18424.9|18422.9|728
1723167300000|2024-08-09 01:35:00|18441.8|18439.8|18453.5|18451.5|18462.8|18460.8|18440.9|18438.9|602
1723167600000|2024-08-09 01:40:00|18453.4|18451.4|18447.9|18445.9|18459.2|18457.2|18445.8|18443.8|245
1723167900000|2024-08-09 01:45:00|18448|18446|18448.3|18446.3|18451.9|18449.9|18442.9|18440.9|243
1723168200000|2024-08-09 01:50:00|18448.2|18446.2|18446.2|18444.2|18452.8|18450.8|18437.3|18435.3|203
1723168500000|2024-08-09 01:55:00|18445.4|18443.4|18443.5|18441.5|18464.9|18462.9|18442.5|18440.5|458
1723168800000|2024-08-09 02:00:00|18443.7|18441.7|18452.5|18450.5|18452.5|18450.5|18428.8|18426.8|502
1723169100000|2024-08-09 02:05:00|18452.9|18450.9|18455.3|18453.3|18462.7|18460.7|18448.3|18446.3|231
1723169400000|2024-08-09 02:10:00|18455.7|18453.7|18466.5|18464.5|18470.2|18468.2|18452.8|18450.8|352
1723169700000|2024-08-09 02:15:00|18466.2|18464.2|18453.7|18451.7|18466.3|18464.3|18451.8|18449.8|205
1723170000000|2024-08-09 02:20:00|18453.5|18451.5|18455.5|18453.5|18465.5|18463.5|18451.3|18449.3|181
1723170300000|2024-08-09 02:25:00|18455.2|18453.2|18464.7|18462.7|18470.2|18468.2|18453.9|18451.9|207
1723170600000|2024-08-09 02:30:00|18464.8|18462.8|18472.9|18470.9|18483|18481|18463.7|18461.7|549
1723170900000|2024-08-09 02:35:00|18472.8|18470.8|18469.2|18467.2|18477.2|18475.2|18463.9|18461.9|218
1723171200000|2024-08-09 02:40:00|18469|18467|18475.3|18473.3|18476.8|18474.8|18466.8|18464.8|103
1723171500000|2024-08-09 02:45:00|18475.2|18473.2|18483.4|18481.4|18484.2|18482.2|18470.7|18468.7|224
1723171800000|2024-08-09 02:50:00|18482.2|18480.2|18488.8|18486.8|18494.9|18492.9|18480.7|18478.7|310
1723172100000|2024-08-09 02:55:00|18488.7|18486.7|18488|18486|18492.7|18490.7|18483.5|18481.5|172
1723172400000|2024-08-09 03:00:00|18486.5|18484.5|18482.9|18480.9|18493.7|18491.7|18482.4|18480.4|200
1723172700000|2024-08-09 03:05:00|18482.8|18480.8|18485|18483|18489.2|18487.2|18479.8|18477.8|254
1723173000000|2024-08-09 03:10:00|18484.5|18482.5|18480|18478|18488.4|18486.4|18474.3|18472.3|180
1723173300000|2024-08-09 03:15:00|18479.9|18477.9|18473.2|18471.2|18479.9|18477.9|18470.5|18468.5|192
1723173600000|2024-08-09 03:20:00|18472.8|18470.8|18473.3|18471.3|18478.2|18476.2|18470.2|18468.2|109
1723173900000|2024-08-09 03:25:00|18473.4|18471.4|18463.4|18461.4|18476.7|18474.7|18461.8|18459.8|324
1723174200000|2024-08-09 03:30:00|18462.9|18460.9|18465.7|18463.7|18471.5|18469.5|18462.9|18460.9|262
1723174500000|2024-08-09 03:35:00|18465.8|18463.8|18460.5|18458.5|18468.2|18466.2|18452.7|18450.7|280
1723174800000|2024-08-09 03:40:00|18460.8|18458.8|18450.4|18448.4|18460.8|18458.8|18448|18446|271
1723175100000|2024-08-09 03:45:00|18450.5|18448.5|18444.7|18442.7|18454.9|18452.9|18440.4|18438.4|253
1723175400000|2024-08-09 03:50:00|18444.8|18442.8|18461.8|18459.8|18468|18466|18440.7|18438.7|412
1723175700000|2024-08-09 03:55:00|18461.7|18459.7|18464.2|18462.2|18468|18466|18457.9|18455.9|163
1723176000000|2024-08-09 04:00:00|18464|18462|18460.8|18458.8|18466.8|18464.8|18459.3|18457.3|76
1723176300000|2024-08-09 04:05:00|18460.7|18458.7|18482.3|18480.3|18487.5|18485.5|18457.3|18455.3|439
1723176600000|2024-08-09 04:10:00|18482.2|18480.2|18479|18477|18485.3|18483.3|18476|18474|161
1723176900000|2024-08-09 04:15:00|18479.4|18477.4|18476.8|18474.8|18483.8|18481.8|18476.2|18474.2|181
1723177200000|2024-08-09 04:20:00|18476.9|18474.9|18480.2|18478.2|18481.8|18479.8|18470.7|18468.7|260
1723177500000|2024-08-09 04:25:00|18480|18478|18463.9|18461.9|18480.8|18478.8|18463.2|18461.2|150
1723177800000|2024-08-09 04:30:00|18463.2|18461.2|18455|18453|18467.5|18465.5|18443.3|18441.3|476
1723178100000|2024-08-09 04:35:00|18455.2|18453.2|18446.8|18444.8|18458.2|18456.2|18443.9|18441.9|249
1723178400000|2024-08-09 04:40:00|18446.9|18444.9|18415.3|18413.3|18447.2|18445.2|18404.5|18402.5|836
1723178700000|2024-08-09 04:45:00|18414.8|18412.8|18406.8|18404.8|18417.5|18415.5|18402.7|18400.7|445
1723179000000|2024-08-09 04:50:00|18406.9|18404.9|18397.1|18395.1|18409.4|18407.4|18393.9|18391.9|533
1723179300000|2024-08-09 04:55:00|18397.4|18395.4|18358.2|18356.2|18399.1|18397.1|18333.1|18331.1|1642
1723179600000|2024-08-09 05:00:00|18358.1|18356.1|18344|18342|18367.4|18365.4|18338|18336|704
1723179900000|2024-08-09 05:05:00|18344.1|18342.1|18366.5|18364.5|18378.6|18376.6|18343.7|18341.7|1014
1723180200000|2024-08-09 05:10:00|18366.6|18364.6|18378.5|18376.5|18387.5|18385.5|18366|18364|430
1723180500000|2024-08-09 05:15:00|18379|18377|18381.4|18379.4|18389.1|18387.1|18371.2|18369.2|466
1723180800000|2024-08-09 05:20:00|18381.5|18379.5|18389.5|18387.5|18395|18393|18374.1|18372.1|427
1723181100000|2024-08-09 05:25:00|18388.1|18386.1|18396.2|18394.2|18399.5|18397.5|18382.2|18380.2|434
1723181400000|2024-08-09 05:30:00|18396.1|18394.1|18407.7|18405.7|18424.4|18422.4|18389.6|18387.6|815
1723181700000|2024-08-09 05:35:00|18407.4|18405.4|18406.1|18404.1|18429|18427|18405.1|18403.1|600
1723182000000|2024-08-09 05:40:00|18405.6|18403.6|18420.7|18418.7|18420.7|18418.7|18397.7|18395.7|431
1723182300000|2024-08-09 05:45:00|18420.9|18418.9|18434.4|18432.4|18437.4|18435.4|18419.6|18417.6|368
1723182600000|2024-08-09 05:50:00|18434.1|18432.1|18428.7|18426.7|18434.4|18432.4|18417.7|18415.7|277
1723182900000|2024-08-09 05:55:00|18428.9|18426.9|18415|18413|18428.9|18426.9|18413.1|18411.1|231
1723183200000|2024-08-09 06:00:00|18415.1|18413.1|18396.2|18394.2|18422|18420|18394.4|18392.4|807
1723183500000|2024-08-09 06:05:00|18396.4|18394.4|18400|18398|18415.1|18413.1|18396.4|18394.4|290
1723183800000|2024-08-09 06:10:00|18399.6|18397.6|18418.5|18416.5|18419.7|18417.7|18399|18397|213
1723184100000|2024-08-09 06:15:00|18418.2|18416.2|18401.7|18399.7|18418.7|18416.7|18398.7|18396.7|251
1723184400000|2024-08-09 06:20:00|18402|18400|18404.4|18402.4|18407.6|18405.6|18398.7|18396.7|180
1723184700000|2024-08-09 06:25:00|18404.7|18402.7|18413.9|18411.9|18416.4|18414.4|18400.7|18398.7|167
1723185000000|2024-08-09 06:30:00|18414|18412|18411.5|18409.5|18416.5|18414.5|18406.6|18404.6|234
1723185300000|2024-08-09 06:35:00|18411.6|18409.6|18433.5|18431.5|18438|18436|18405.6|18403.6|606
1723185600000|2024-08-09 06:40:00|18433.4|18431.4|18438.6|18436.6|18440|18438|18424.4|18422.4|293
1723185900000|2024-08-09 06:45:00|18438.5|18436.5|18446.6|18444.6|18450.7|18448.7|18431|18429|522
1723186200000|2024-08-09 06:50:00|18446.5|18444.5|18438.5|18436.5|18459.2|18457.2|18438.1|18436.1|559
1723186500000|2024-08-09 06:55:00|18438.4|18436.4|18440.9|18438.9|18443.7|18441.7|18431.2|18429.2|276
1723186800000|2024-08-09 07:00:00|18441.1|18439.1|18405.7|18403.7|18441.1|18439.1|18395.1|18393.1|990
1723187100000|2024-08-09 07:05:00|18405.2|18403.2|18432.5|18430.5|18437|18435|18399.2|18397.2|839
1723187400000|2024-08-09 07:10:00|18431.7|18429.7|18428.1|18426.1|18449.5|18447.5|18425.2|18423.2|630
1723187700000|2024-08-09 07:15:00|18428|18426|18453|18451|18453.9|18451.9|18421.2|18419.2|609
1723188000000|2024-08-09 07:20:00|18453.1|18451.1|18434|18432|18453.9|18451.9|18427.4|18425.4|588
1723188300000|2024-08-09 07:25:00|18434.1|18432.1|18444.5|18442.5|18448.7|18446.7|18414.1|18412.1|734
1723188600000|2024-08-09 07:30:00|18445|18443|18448.7|18446.7|18453.2|18451.2|18434.4|18432.4|617
1723188900000|2024-08-09 07:35:00|18448.6|18446.6|18439|18437|18462.6|18460.6|18437.5|18435.5|665
1723189200000|2024-08-09 07:40:00|18439.2|18437.2|18438.4|18436.4|18449.7|18447.7|18429|18427|392
1723189500000|2024-08-09 07:45:00|18438.2|18436.2|18436.9|18434.9|18442.9|18440.9|18416.7|18414.7|648
1723189800000|2024-08-09 07:50:00|18437|18435|18445.7|18443.7|18453.4|18451.4|18425.6|18423.6|615
1723190100000|2024-08-09 07:55:00|18445.9|18443.9|18449|18447|18456.1|18454.1|18438.4|18436.4|603
1723190400000|2024-08-09 08:00:00|18450.7|18448.7|18481.9|18479.9|18487.1|18485.1|18450.1|18448.1|1736
1723190700000|2024-08-09 08:05:00|18481.7|18479.7|18474.7|18472.7|18484.5|18482.5|18471.2|18469.2|1811
1723191000000|2024-08-09 08:10:00|18474.9|18472.9|18475.2|18473.2|18494.4|18492.4|18472.4|18470.4|690
1723191300000|2024-08-09 08:15:00|18475.7|18473.7|18472.1|18470.1|18481.9|18479.9|18471.9|18469.9|607
1723191600000|2024-08-09 08:20:00|18472.7|18470.7|18480.5|18478.5|18481.5|18479.5|18471.5|18469.5|850
1723191900000|2024-08-09 08:25:00|18480.6|18478.6|18496.4|18494.4|18498.5|18496.5|18477|18475|543
1723192200000|2024-08-09 08:30:00|18496.5|18494.5|18535.4|18533.4|18538.1|18536.1|18491.4|18489.4|1704
1723192500000|2024-08-09 08:35:00|18534.5|18532.5|18539.4|18537.4|18548.7|18546.7|18530.2|18528.2|1292
1723192800000|2024-08-09 08:40:00|18539.9|18537.9|18548.9|18546.9|18553.4|18551.4|18531.6|18529.6|635
1723193100000|2024-08-09 08:45:00|18549|18547|18536.1|18534.1|18550.9|18548.9|18529.5|18527.5|649
1723193400000|2024-08-09 08:50:00|18536.2|18534.2|18542.1|18540.1|18546.9|18544.9|18532.1|18530.1|474
1723193700000|2024-08-09 08:55:00|18542|18540|18538.9|18536.9|18549.2|18547.2|18530|18528|663
1723194000000|2024-08-09 09:00:00|18538.6|18536.6|18540.6|18538.6|18544.2|18542.2|18530.5|18528.5|429
1723194300000|2024-08-09 09:05:00|18540.7|18538.7|18534.7|18532.7|18543.4|18541.4|18522|18520|518
1723194600000|2024-08-09 09:10:00|18534.9|18532.9|18534|18532|18548|18546|18529.5|18527.5|395
1723194900000|2024-08-09 09:15:00|18533.9|18531.9|18540.7|18538.7|18547.6|18545.6|18531|18529|476
1723195200000|2024-08-09 09:20:00|18540.6|18538.6|18536.1|18534.1|18545.4|18543.4|18530.5|18528.5|344
1723195500000|2024-08-09 09:25:00|18536|18534|18525.4|18523.4|18536.5|18534.5|18518.9|18516.9|581
1723195800000|2024-08-09 09:30:00|18525.2|18523.2|18510.9|18508.9|18528.4|18526.4|18508.6|18506.6|1073
1723196100000|2024-08-09 09:35:00|18511|18509|18521.9|18519.9|18524.6|18522.6|18510.7|18508.7|304
1723196400000|2024-08-09 09:40:00|18521.7|18519.7|18507.6|18505.6|18521.9|18519.9|18504.1|18502.1|564
1723196700000|2024-08-09 09:45:00|18507.5|18505.5|18490.9|18488.9|18510|18508|18487.7|18485.7|777
1723197000000|2024-08-09 09:50:00|18491|18489|18518.1|18516.1|18521.5|18519.5|18491|18489|1016
1723197300000|2024-08-09 09:55:00|18518.4|18516.4|18517|18515|18525|18523|18514.4|18512.4|478
1723197600000|2024-08-09 10:00:00|18517.1|18515.1|18484.4|18482.4|18518.4|18516.4|18482.1|18480.1|647
1723197900000|2024-08-09 10:05:00|18484.5|18482.5|18469.4|18467.4|18493.2|18491.2|18460.7|18458.7|809
1723198200000|2024-08-09 10:10:00|18467.1|18465.1|18481.2|18479.2|18485.5|18483.5|18466.4|18464.4|639
1723198500000|2024-08-09 10:15:00|18481.1|18479.1|18454.2|18452.2|18481.9|18479.9|18453.4|18451.4|641
1723198800000|2024-08-09 10:20:00|18454.4|18452.4|18476|18474|18478.1|18476.1|18451.5|18449.5|628
1723199100000|2024-08-09 10:25:00|18476.1|18474.1|18489.5|18487.5|18490|18488|18472.1|18470.1|390
1723199400000|2024-08-09 10:30:00|18489.6|18487.6|18489.2|18487.2|18493.1|18491.1|18481.6|18479.6|436
1723199700000|2024-08-09 10:35:00|18489|18487|18468.7|18466.7|18490.5|18488.5|18467.9|18465.9|335
1723200000000|2024-08-09 10:40:00|18468.9|18466.9|18467.4|18465.4|18475.5|18473.5|18464|18462|521
1723200300000|2024-08-09 10:45:00|18467.2|18465.2|18469.2|18467.2|18478.1|18476.1|18463.4|18461.4|769
1723200600000|2024-08-09 10:50:00|18469.1|18467.1|18478.1|18476.1|18481.5|18479.5|18467.1|18465.1|341
1723200900000|2024-08-09 10:55:00|18478|18476|18473.4|18471.4|18478|18476|18463.4|18461.4|746
1723201200000|2024-08-09 11:00:00|18473.5|18471.5|18489.4|18487.4|18492|18490|18471.7|18469.7|833
1723201500000|2024-08-09 11:05:00|18489.5|18487.5|18479.1|18477.1|18498.4|18496.4|18478|18476|505
1723201800000|2024-08-09 11:10:00|18479|18477|18482.2|18480.2|18491.7|18489.7|18476.4|18474.4|427
1723202100000|2024-08-09 11:15:00|18481|18479|18485.1|18483.1|18500|18498|18479.5|18477.5|479
1723202400000|2024-08-09 11:20:00|18485.2|18483.2|18465.9|18463.9|18493.5|18491.5|18464.5|18462.5|621
1723202700000|2024-08-09 11:25:00|18465.5|18463.5|18434.1|18432.1|18471.5|18469.5|18421.6|18419.6|2321
1723203000000|2024-08-09 11:30:00|18434.2|18432.2|18426.1|18424.1|18441.5|18439.5|18404.4|18402.4|1703
1723203300000|2024-08-09 11:35:00|18426.2|18424.2|18406.4|18404.4|18434.5|18432.5|18396.4|18394.4|1369
1723203600000|2024-08-09 11:40:00|18406.5|18404.5|18396.1|18394.1|18411.5|18409.5|18391.4|18389.4|1358
1723203900000|2024-08-09 11:45:00|18396|18394|18405.1|18403.1|18417.5|18415.5|18395.7|18393.7|871
1723204200000|2024-08-09 11:50:00|18404.4|18402.4|18421.6|18419.6|18430.1|18428.1|18400.2|18398.2|1039
1723204500000|2024-08-09 11:55:00|18421.1|18419.1|18427.6|18425.6|18430.5|18428.5|18416.2|18414.2|511
1723204800000|2024-08-09 12:00:00|18427.9|18425.9|18389.2|18387.2|18429|18427|18388.4|18386.4|1101
1723205100000|2024-08-09 12:05:00|18389.1|18387.1|18366.5|18364.5|18389.9|18387.9|18365.2|18363.2|2054
1723205400000|2024-08-09 12:10:00|18367|18365|18367.5|18365.5|18376.7|18374.7|18360.7|18358.7|924
1723205700000|2024-08-09 12:15:00|18367.9|18365.9|18369.5|18367.5|18384.7|18382.7|18366.1|18364.1|1135
1723206000000|2024-08-09 12:20:00|18369|18367|18352.9|18350.9|18369|18367|18350.5|18348.5|1492
1723206300000|2024-08-09 12:25:00|18353|18351|18358.1|18356.1|18369.7|18367.7|18352.9|18350.9|1268
1723206600000|2024-08-09 12:30:00|18358|18356|18319.1|18317.1|18358.1|18356.1|18314|18312|3311
1723206900000|2024-08-09 12:35:00|18319.2|18317.2|18313|18311|18322|18320|18285.5|18283.5|4247
1723207200000|2024-08-09 12:40:00|18312.9|18310.9|18334|18332|18344.7|18342.7|18311.6|18309.6|2189
1723207500000|2024-08-09 12:45:00|18333.9|18331.9|18342|18340|18346.6|18344.6|18325.7|18323.7|1661
1723207800000|2024-08-09 12:50:00|18341.4|18339.4|18323.1|18321.1|18343.6|18341.6|18310.6|18308.6|1475
1723208100000|2024-08-09 12:55:00|18322.5|18320.5|18326|18324|18345.1|18343.1|18322.5|18320.5|1692
1723208400000|2024-08-09 13:00:00|18325.9|18323.9|18335.2|18333.2|18342|18340|18307.2|18305.2|2012
1723208700000|2024-08-09 13:05:00|18335.1|18333.1|18349.5|18347.5|18350.9|18348.9|18333.4|18331.4|1486
1723209000000|2024-08-09 13:10:00|18349.2|18347.2|18352|18350|18358.5|18356.5|18337.7|18335.7|1825
1723209300000|2024-08-09 13:15:00|18352.1|18350.1|18347.2|18345.2|18361.7|18359.7|18341.2|18339.2|1515
1723209600000|2024-08-09 13:20:00|18347.5|18345.5|18331.1|18329.1|18355.5|18353.5|18329.5|18327.5|1906
1723209900000|2024-08-09 13:25:00|18331.2|18329.2|18353.2|18351.2|18357|18355|18331.2|18329.2|2333
1723210200000|2024-08-09 13:30:00|18352.7|18350.7|18394|18393|18408.2|18407.2|18352.2|18350.7|13746
1723210500000|2024-08-09 13:35:00|18394.1|18393.1|18422.1|18421.1|18431.4|18430.4|18350.2|18349.2|11190
1723210800000|2024-08-09 13:40:00|18421.4|18420.4|18354.4|18353.4|18422.8|18421.8|18350.9|18349.9|9541
1723211100000|2024-08-09 13:45:00|18357.2|18356.2|18349.9|18348.9|18391|18390|18340.4|18339.4|9935
1723211400000|2024-08-09 13:50:00|18349.1|18348.1|18388.6|18387.6|18391.3|18390.3|18348.6|18347.6|7919
1723211700000|2024-08-09 13:55:00|18389.1|18388.1|18335.8|18334.8|18401.3|18400.3|18328.1|18327.1|8946
1723212000000|2024-08-09 14:00:00|18334.7|18333.7|18395.1|18394.1|18397.1|18396.1|18309.6|18308.6|9936
1723212300000|2024-08-09 14:05:00|18394.8|18393.8|18390.3|18389.3|18406.8|18405.8|18368.6|18367.6|6919
1723212600000|2024-08-09 14:10:00|18391|18390|18451.7|18450.7|18469.6|18468.6|18390.3|18389.3|9604
1723212900000|2024-08-09 14:15:00|18451.3|18450.3|18413.3|18412.3|18462.6|18461.6|18405.1|18404.1|7649
1723213200000|2024-08-09 14:20:00|18413.1|18412.1|18410.3|18409.3|18443.3|18442.3|18392.3|18391.3|6654
1723213500000|2024-08-09 14:25:00|18411.3|18410.3|18399.3|18398.3|18420.1|18419.1|18386.7|18385.7|5081
1723213800000|2024-08-09 14:30:00|18399.6|18398.6|18364.7|18363.7|18408.6|18407.6|18351.8|18350.8|6961
1723214100000|2024-08-09 14:35:00|18366.6|18365.6|18360.8|18359.8|18379.6|18378.6|18340.8|18339.8|6738
1723214400000|2024-08-09 14:40:00|18361.1|18360.1|18356.6|18355.6|18394.8|18393.8|18348.6|18347.6|5928
1723214700000|2024-08-09 14:45:00|18356.8|18355.8|18411.6|18410.6|18424.8|18423.8|18356.1|18355.1|6099
1723215000000|2024-08-09 14:50:00|18413.5|18412.5|18436.5|18435.5|18449.7|18448.7|18405.8|18404.8|5602
1723215300000|2024-08-09 14:55:00|18436.2|18435.2|18430.3|18429.3|18463.6|18462.6|18419.3|18418.3|5725
1723215600000|2024-08-09 15:00:00|18430.5|18429.5|18468.3|18467.3|18469.6|18468.6|18430.5|18429.5|5142
1723215900000|2024-08-09 15:05:00|18468.1|18467.1|18451.1|18450.1|18482.3|18481.3|18445.1|18444.1|6344
1723216200000|2024-08-09 15:10:00|18451.2|18450.2|18443.5|18442.5|18458.5|18457.5|18427.1|18426.1|4881
1723216500000|2024-08-09 15:15:00|18444.1|18443.1|18449.7|18448.7|18462.5|18461.5|18441.3|18440.3|3368
1723216800000|2024-08-09 15:20:00|18449.6|18448.6|18438.3|18437.3|18453.6|18452.6|18426.7|18425.7|3506
1723217100000|2024-08-09 15:25:00|18438.5|18437.5|18413|18412|18460.3|18459.3|18411.6|18410.6|5122
1723217400000|2024-08-09 15:30:00|18412.8|18411.8|18440.8|18439.8|18440.8|18439.8|18404.6|18403.6|4047
1723217700000|2024-08-09 15:35:00|18441.5|18440.5|18412.2|18411.2|18441.5|18440.5|18397.3|18396.3|3938
1723218000000|2024-08-09 15:40:00|18411.1|18410.1|18416.1|18415.1|18430|18429|18396.9|18395.9|3443
1723218300000|2024-08-09 15:45:00|18416.5|18415.5|18432.9|18431.9|18442.9|18441.9|18413.6|18412.6|3578
1723218600000|2024-08-09 15:50:00|18433.3|18432.3|18436.6|18435.6|18451.4|18450.4|18422.5|18421.5|3178
1723218900000|2024-08-09 15:55:00|18437|18436|18382.5|18381.5|18437.9|18436.9|18373.8|18372.8|5727
1723219200000|2024-08-09 16:00:00|18386.4|18385.4|18382.6|18381.6|18401.5|18400.5|18376.3|18375.3|3751
1723219500000|2024-08-09 16:05:00|18382.8|18381.8|18372.4|18371.4|18392|18391|18367.8|18366.8|3301
1723219800000|2024-08-09 16:10:00|18373.8|18372.8|18367.9|18366.9|18376.5|18375.5|18360.9|18359.9|2518
1723220100000|2024-08-09 16:15:00|18368.5|18367.5|18374|18373|18377.3|18376.3|18361|18360|2873
1723220400000|2024-08-09 16:20:00|18373.9|18372.9|18360.4|18359.4|18387|18386|18359.6|18358.6|2849
1723220700000|2024-08-09 16:25:00|18360.8|18359.8|18384.3|18383.3|18394|18393|18360.3|18359.3|2723
1723221000000|2024-08-09 16:30:00|18381.8|18380.8|18396.5|18395.5|18411.5|18410.5|18381.1|18380.1|2987
1723221300000|2024-08-09 16:35:00|18396.3|18395.3|18414.5|18413.5|18419.4|18418.4|18395.4|18394.4|2629
1723221600000|2024-08-09 16:40:00|18414.3|18413.3|18409.4|18408.4|18416.3|18415.3|18397.3|18396.3|2023
1723221900000|2024-08-09 16:45:00|18409.5|18408.5|18422.8|18421.8|18425.8|18424.8|18392|18391|2816
1723222200000|2024-08-09 16:50:00|18423|18422|18415|18414|18432.9|18431.9|18410.5|18409.5|2895
1723222500000|2024-08-09 16:55:00|18414.6|18413.6|18432.3|18431.3|18433.9|18432.9|18407.4|18406.4|2351
1723222800000|2024-08-09 17:00:00|18430.3|18429.3|18442.3|18441.3|18443.8|18442.8|18422.8|18421.8|2873
1723223100000|2024-08-09 17:05:00|18440.6|18439.6|18452.2|18451.2|18452.3|18451.3|18428.3|18427.3|2267
1723223400000|2024-08-09 17:10:00|18452.8|18451.8|18489.7|18488.7|18492.2|18491.2|18451.9|18450.9|4236
1723223700000|2024-08-09 17:15:00|18489.8|18488.8|18520.4|18519.4|18527.1|18526.1|18489.3|18488.3|6897
1723224000000|2024-08-09 17:20:00|18520.6|18519.6|18512.8|18511.8|18526.2|18525.2|18508.8|18507.8|3358
1723224300000|2024-08-09 17:25:00|18513.7|18512.7|18556.6|18555.6|18556.8|18555.8|18513.6|18512.6|4284
1723224600000|2024-08-09 17:30:00|18557.7|18556.7|18560.7|18559.7|18574.2|18573.2|18542.1|18541.1|5097
1723224900000|2024-08-09 17:35:00|18559.9|18558.9|18560.7|18559.7|18570.6|18569.6|18548.9|18547.9|3630
1723225200000|2024-08-09 17:40:00|18561.2|18560.2|18539.6|18538.6|18566.8|18565.8|18529.6|18528.6|3749
1723225500000|2024-08-09 17:45:00|18540.7|18539.7|18530.3|18529.3|18546.9|18545.9|18523.4|18522.4|3070
1723225800000|2024-08-09 17:50:00|18530.4|18529.4|18501.8|18500.8|18537.6|18536.6|18489.8|18488.8|4031
1723226100000|2024-08-09 17:55:00|18501.9|18500.9|18510.2|18509.2|18515.1|18514.1|18498.7|18497.7|2632
1723226400000|2024-08-09 18:00:00|18510.8|18509.8|18511.8|18510.8|18529.4|18528.4|18495.9|18494.9|3405
1723226700000|2024-08-09 18:05:00|18511.3|18510.3|18524.4|18523.4|18525.9|18524.9|18504.6|18503.6|2301
1723227000000|2024-08-09 18:10:00|18524.7|18523.7|18490.8|18489.8|18525.3|18524.3|18470.1|18469.1|4149
1723227300000|2024-08-09 18:15:00|18489.9|18488.9|18497.6|18496.6|18499.1|18498.1|18478.1|18477.1|2895
1723227600000|2024-08-09 18:20:00|18498.8|18497.8|18477.7|18476.7|18499.8|18498.8|18475.9|18474.9|2376
1723227900000|2024-08-09 18:25:00|18477.3|18476.3|18490.3|18489.3|18495.4|18494.4|18470.2|18469.2|2572
1723228200000|2024-08-09 18:30:00|18489.3|18488.3|18478.8|18477.8|18499.3|18498.3|18470|18469|2553
1723228500000|2024-08-09 18:35:00|18478.5|18477.5|18499|18498|18503|18502|18466.2|18465.2|2858
1723228800000|2024-08-09 18:40:00|18498.5|18497.5|18500.8|18499.8|18510.3|18509.3|18491|18490|2883
1723229100000|2024-08-09 18:45:00|18500.2|18499.2|18499.9|18498.9|18514.9|18513.9|18495.5|18494.5|2871
1723229400000|2024-08-09 18:50:00|18500|18499|18482.3|18481.3|18505|18504|18472.5|18471.5|2861
1723229700000|2024-08-09 18:55:00|18481.5|18480.5|18496.3|18495.3|18499.9|18498.9|18467.5|18466.5|2795
1723230000000|2024-08-09 19:00:00|18496.9|18495.9|18478.7|18477.7|18503.7|18502.7|18469.5|18468.5|3049
1723230300000|2024-08-09 19:05:00|18477.8|18476.8|18502.8|18501.8|18508.5|18507.5|18477.7|18476.7|2755
1723230600000|2024-08-09 19:10:00|18502.7|18501.7|18510.2|18509.2|18517.5|18516.5|18499|18498|2552
1723230900000|2024-08-09 19:15:00|18510.5|18509.5|18526.3|18525.3|18529|18528|18508.2|18507.2|3436
1723231200000|2024-08-09 19:20:00|18526.8|18525.8|18499.7|18498.7|18527.2|18526.2|18483.3|18482.3|3864
1723231500000|2024-08-09 19:25:00|18499.3|18498.3|18509.5|18508.5|18519.3|18518.3|18494.5|18493.5|2847
1723231800000|2024-08-09 19:30:00|18509.8|18508.8|18515.2|18514.2|18529.3|18528.3|18507.8|18506.8|3052
1723232100000|2024-08-09 19:35:00|18515.3|18514.3|18508.5|18507.5|18535.3|18534.3|18505|18504|4636
1723232400000|2024-08-09 19:40:00|18507.2|18506.2|18507.1|18506.1|18529.2|18528.2|18498.2|18497.2|4238
1723232700000|2024-08-09 19:45:00|18507.5|18506.5|18520.5|18519.5|18527.1|18526.1|18504.7|18503.7|2763
1723233000000|2024-08-09 19:50:00|18517.8|18516.8|18490|18489|18527|18526|18477.5|18476.5|6723
1723233300000|2024-08-09 19:55:00|18489.5|18488.5|18508.6|18507.6|18529.8|18528.8|18480.1|18479.1|11042
1723233600000|2024-08-09 20:00:00|18506|18505|18517|18515|18519|18517|18493.4|18491.4|4644
1723233900000|2024-08-09 20:05:00|18516.9|18514.9|18514.7|18512.7|18519.6|18517.6|18504.5|18502.5|1441
1723234200000|2024-08-09 20:10:00|18515.1|18513.1|18510.5|18508.5|18521|18519|18509|18507|981
1723234500000|2024-08-09 20:15:00|18510.4|18508.4|18513.5|18511.5|18518.2|18516.2|18508.7|18506.7|520
1723234800000|2024-08-09 20:20:00|18513.2|18511.2|18507|18505|18514|18512|18506|18504|366
1723235100000|2024-08-09 20:25:00|18507.1|18505.1|18503.6|18501.6|18507.1|18505.1|18501.4|18499.4|300
1723235400000|2024-08-09 20:30:00|18503.7|18501.7|18503|18501|18507.4|18505.4|18501.7|18499.7|287
1723235700000|2024-08-09 20:35:00|18502.9|18500.9|18503.5|18501.5|18505.4|18503.4|18501.7|18499.7|187
1723236000000|2024-08-09 20:40:00|18503.4|18501.4|18499.6|18497.6|18503.5|18501.5|18498.6|18496.6|331
1723236300000|2024-08-09 20:45:00|18499.7|18497.7|18497.1|18495.1|18500.2|18498.2|18496.2|18494.2|398
1723236600000|2024-08-09 20:50:00|18497|18495|18495.6|18493.6|18498.9|18496.9|18494.7|18492.7|311
1723236900000|2024-08-09 20:55:00|18494.7|18492.7|18501.1|18496.1|18501.1|18499|18489.5|18487.5|406
1723413600000|2024-08-11 22:00:00|18491|18489|18547.1|18545.1|18548.6|18546.6|18488.7|18486.7|1654
1723413900000|2024-08-11 22:05:00|18547.7|18545.7|18541.6|18539.6|18556.6|18554.6|18526.1|18524.1|778
1723414200000|2024-08-11 22:10:00|18540.1|18538.1|18452.7|18450.7|18541|18539|18452|18450|1032
1723414500000|2024-08-11 22:15:00|18459.1|18457.1|18462.4|18460.4|18467.4|18465.4|18415.7|18413.7|1394
1723414800000|2024-08-11 22:20:00|18463.4|18461.4|18446.2|18444.2|18463.4|18461.4|18431.6|18429.6|421
1723415100000|2024-08-11 22:25:00|18446.4|18444.4|18458|18456|18463.7|18461.7|18433.7|18431.7|490
1723415400000|2024-08-11 22:30:00|18454|18452|18467.4|18465.4|18467.9|18465.9|18447.1|18445.1|221
1723415700000|2024-08-11 22:35:00|18467.5|18465.5|18467.5|18465.5|18484.2|18482.2|18466|18464|515
1723416000000|2024-08-11 22:40:00|18467.6|18465.6|18478.7|18476.7|18487.1|18485.1|18462|18460|301
1723416300000|2024-08-11 22:45:00|18478.1|18476.1|18470.4|18468.4|18479|18477|18465.4|18463.4|144
1723416600000|2024-08-11 22:50:00|18469.7|18467.7|18498.6|18496.6|18502.4|18500.4|18462.1|18460.1|602
1723416900000|2024-08-11 22:55:00|18498.7|18496.7|18494.7|18492.7|18507.9|18505.9|18491|18489|335
1723417200000|2024-08-11 23:00:00|18494.9|18492.9|18513.5|18511.5|18522.4|18520.4|18494.1|18492.1|614
1723417500000|2024-08-11 23:05:00|18512.6|18510.6|18515.4|18513.4|18518.1|18516.1|18507.4|18505.4|350
1723417800000|2024-08-11 23:10:00|18515.5|18513.5|18509.2|18507.2|18520.6|18518.6|18507|18505|215
1723418100000|2024-08-11 23:15:00|18509.9|18507.9|18503.9|18501.9|18513|18511|18500.2|18498.2|189
1723418400000|2024-08-11 23:20:00|18504.2|18502.2|18501.5|18499.5|18504.4|18502.4|18497.5|18495.5|180
1723418700000|2024-08-11 23:25:00|18501.6|18499.6|18507.1|18505.1|18511.9|18509.9|18501.6|18499.6|216
1723419000000|2024-08-11 23:30:00|18507|18505|18516.6|18514.6|18523.9|18521.9|18505.9|18503.9|293
1723419300000|2024-08-11 23:35:00|18516.5|18514.5|18506.6|18504.6|18516.5|18514.5|18499.4|18497.4|229
1723419600000|2024-08-11 23:40:00|18506.7|18504.7|18499|18497|18515.7|18513.7|18482.6|18480.6|612
1723419900000|2024-08-11 23:45:00|18499.1|18497.1|18527.5|18525.5|18541|18539|18495.6|18493.6|575
1723420200000|2024-08-11 23:50:00|18526.5|18524.5|18529.6|18527.6|18533.1|18531.1|18519.6|18517.6|288
1723420500000|2024-08-11 23:55:00|18529.5|18527.5|18526.5|18524.5|18534.7|18532.7|18525.1|18523.1|260
1723420800000|2024-08-12 00:00:00|18526.2|18524.2|18506|18504|18530.1|18528.1|18495|18493|589
1723421100000|2024-08-12 00:05:00|18505.6|18503.6|18498.2|18496.2|18508|18506|18490.4|18488.4|304
1723421400000|2024-08-12 00:10:00|18499.2|18497.2|18493.7|18491.7|18508.5|18506.5|18490.6|18488.6|350
1723421700000|2024-08-12 00:15:00|18493.9|18491.9|18511.6|18509.6|18520.1|18518.1|18490.6|18488.6|498
1723422000000|2024-08-12 00:20:00|18511.7|18509.7|18504.6|18502.6|18516.7|18514.7|18498.9|18496.9|403
1723422300000|2024-08-12 00:25:00|18504.8|18502.8|18504.8|18502.8|18520.4|18518.4|18502.1|18500.1|269
1723422600000|2024-08-12 00:30:00|18504.9|18502.9|18505.7|18503.7|18511.1|18509.1|18499.4|18497.4|230
1723422900000|2024-08-12 00:35:00|18504.9|18502.9|18511.8|18509.8|18519.1|18517.1|18504.9|18502.9|208
1723423200000|2024-08-12 00:40:00|18511.7|18509.7|18512.3|18510.3|18515.8|18513.8|18504.7|18502.7|214
1723423500000|2024-08-12 00:45:00|18512.7|18510.7|18511.7|18509.7|18518.8|18516.8|18510.6|18508.6|211
1723423800000|2024-08-12 00:50:00|18511.8|18509.8|18519.3|18517.3|18521.2|18519.2|18511.3|18509.3|221
1723424100000|2024-08-12 00:55:00|18519.6|18517.6|18506.4|18504.4|18520.2|18518.2|18504.6|18502.6|191
1723424400000|2024-08-12 01:00:00|18504.8|18502.8|18498.7|18496.7|18507.6|18505.6|18498.4|18496.4|241
1723424700000|2024-08-12 01:05:00|18498.6|18496.6|18497.4|18495.4|18509.2|18507.2|18485.7|18483.7|413
1723425000000|2024-08-12 01:10:00|18496.9|18494.9|18509.7|18507.7|18511.7|18509.7|18496.3|18494.3|210
1723425300000|2024-08-12 01:15:00|18509.8|18507.8|18516.8|18514.8|18518.9|18516.9|18508.8|18506.8|318
1723425600000|2024-08-12 01:20:00|18516.7|18514.7|18513.7|18511.7|18518.2|18516.2|18510.6|18508.6|88
1723425900000|2024-08-12 01:25:00|18512.9|18510.9|18513.7|18511.7|18518.1|18516.1|18510.2|18508.2|115
1723426200000|2024-08-12 01:30:00|18513.6|18511.6|18506.9|18504.9|18527.2|18525.2|18506.3|18504.3|517
1723426500000|2024-08-12 01:35:00|18506.8|18504.8|18500.7|18498.7|18516.6|18514.6|18495.9|18493.9|605
1723426800000|2024-08-12 01:40:00|18500.6|18498.6|18500.8|18498.8|18512.2|18510.2|18499.8|18497.8|248
1723427100000|2024-08-12 01:45:00|18502.3|18500.3|18499.7|18497.7|18506.4|18504.4|18496.9|18494.9|189
1723427400000|2024-08-12 01:50:00|18500.2|18498.2|18510.9|18508.9|18513.4|18511.4|18499.2|18497.2|157
1723427700000|2024-08-12 01:55:00|18510.8|18508.8|18508.9|18506.9|18512.9|18510.9|18501.7|18499.7|171
1723428000000|2024-08-12 02:00:00|18508.8|18506.8|18520.3|18518.3|18521.8|18519.8|18507.9|18505.9|353
1723428300000|2024-08-12 02:05:00|18520.7|18518.7|18516.4|18514.4|18525.6|18523.6|18513.8|18511.8|178
1723428600000|2024-08-12 02:10:00|18516.3|18514.3|18525.3|18523.3|18525.3|18523.3|18514.9|18512.9|189
1723428900000|2024-08-12 02:15:00|18524.8|18522.8|18530.9|18528.9|18530.9|18528.9|18519.1|18517.1|219
1723429200000|2024-08-12 02:20:00|18530.8|18528.8|18525.7|18523.7|18531.6|18529.6|18523.3|18521.3|72
1723429500000|2024-08-12 02:25:00|18525.8|18523.8|18537.4|18535.4|18539.7|18537.7|18525.3|18523.3|271
1723429800000|2024-08-12 02:30:00|18537.3|18535.3|18539.1|18537.1|18544.2|18542.2|18534.7|18532.7|201
1723430100000|2024-08-12 02:35:00|18539.2|18537.2|18544.6|18542.6|18551.3|18549.3|18539.1|18537.1|306
1723430400000|2024-08-12 02:40:00|18544.2|18542.2|18543.8|18541.8|18546.8|18544.8|18540.4|18538.4|105
1723430700000|2024-08-12 02:45:00|18543.7|18541.7|18543.9|18541.9|18544.8|18542.8|18539.4|18537.4|100
1723431000000|2024-08-12 02:50:00|18544.1|18542.1|18557.1|18555.1|18566.3|18564.3|18542.2|18540.2|460
1723431300000|2024-08-12 02:55:00|18557.2|18555.2|18552.9|18550.9|18560.2|18558.2|18552.3|18550.3|253
1723431600000|2024-08-12 03:00:00|18553.7|18551.7|18554.7|18552.7|18556.7|18554.7|18551.2|18549.2|152
1723431900000|2024-08-12 03:05:00|18554.6|18552.6|18552.8|18550.8|18556.3|18554.3|18547.1|18545.1|159
1723432200000|2024-08-12 03:10:00|18552.9|18550.9|18557.2|18555.2|18563.1|18561.1|18550.9|18548.9|173
1723432500000|2024-08-12 03:15:00|18556.7|18554.7|18550.1|18548.1|18556.7|18554.7|18549.4|18547.4|181
1723432800000|2024-08-12 03:20:00|18549.9|18547.9|18551.6|18549.6|18553.2|18551.2|18546.9|18544.9|157
1723433100000|2024-08-12 03:25:00|18551.4|18549.4|18544.7|18542.7|18555.2|18553.2|18543.8|18541.8|114
1723433400000|2024-08-12 03:30:00|18544.8|18542.8|18535.6|18533.6|18547.1|18545.1|18528.8|18526.8|379
1723433700000|2024-08-12 03:35:00|18535.4|18533.4|18529.6|18527.6|18538.7|18536.7|18513.9|18511.9|500
1723434000000|2024-08-12 03:40:00|18529.3|18527.3|18528.7|18526.7|18530.1|18528.1|18518.4|18516.4|176
1723434300000|2024-08-12 03:45:00|18528.9|18526.9|18530.1|18528.1|18533.2|18531.2|18526.3|18524.3|98
1723434600000|2024-08-12 03:50:00|18529.9|18527.9|18534.7|18532.7|18534.7|18532.7|18529.2|18527.2|53
1723434900000|2024-08-12 03:55:00|18533.9|18531.9|18537.2|18535.2|18539.2|18537.2|18527.4|18525.4|318
1723435200000|2024-08-12 04:00:00|18536.8|18534.8|18535.3|18533.3|18538.2|18536.2|18531.1|18529.1|86
1723435500000|2024-08-12 04:05:00|18535.8|18533.8|18525.1|18523.1|18539.9|18537.9|18525.1|18523.1|298
1723435800000|2024-08-12 04:10:00|18525.2|18523.2|18531.8|18529.8|18540.7|18538.7|18525.2|18523.2|349
1723436100000|2024-08-12 04:15:00|18532.3|18530.3|18532.3|18530.3|18534.4|18532.4|18531.2|18529.2|62
1723436400000|2024-08-12 04:20:00|18532.2|18530.2|18534.7|18532.7|18535.6|18533.6|18531.8|18529.8|29
1723436700000|2024-08-12 04:25:00|18534.8|18532.8|18538.4|18536.4|18539.4|18537.4|18532.2|18530.2|178
1723437000000|2024-08-12 04:30:00|18538.6|18536.6|18539.9|18537.9|18540.1|18538.1|18533.6|18531.6|100
1723437300000|2024-08-12 04:35:00|18539.8|18537.8|18540.7|18538.7|18543.2|18541.2|18537.2|18535.2|175
1723437600000|2024-08-12 04:40:00|18540.8|18538.8|18547.7|18545.7|18548.2|18546.2|18540.6|18538.6|112
1723437900000|2024-08-12 04:45:00|18547.8|18545.8|18550.3|18548.3|18552.7|18550.7|18546.9|18544.9|155
1723438200000|2024-08-12 04:50:00|18550.4|18548.4|18548.6|18546.6|18551.9|18549.9|18546.7|18544.7|91
1723438500000|2024-08-12 04:55:00|18548.4|18546.4|18547.9|18545.9|18551.1|18549.1|18543.8|18541.8|140
1723438800000|2024-08-12 05:00:00|18547.8|18545.8|18552.9|18550.9|18553.2|18551.2|18546.1|18544.1|127
1723439100000|2024-08-12 05:05:00|18553.1|18551.1|18552.8|18550.8|18559.2|18557.2|18549.8|18547.8|252
1723439400000|2024-08-12 05:10:00|18552.9|18550.9|18546.8|18544.8|18555.9|18553.9|18545.8|18543.8|102
1723439700000|2024-08-12 05:15:00|18546.9|18544.9|18549.4|18547.4|18551.4|18549.4|18545.3|18543.3|118
1723440000000|2024-08-12 05:20:00|18549.6|18547.6|18549.7|18547.7|18552.1|18550.1|18546.4|18544.4|94
1723440300000|2024-08-12 05:25:00|18549.9|18547.9|18546.1|18544.1|18552.8|18550.8|18542.2|18540.2|184
1723440600000|2024-08-12 05:30:00|18546.2|18544.2|18541.8|18539.8|18551.4|18549.4|18537.1|18535.1|233
1723440900000|2024-08-12 05:35:00|18541.3|18539.3|18547.2|18545.2|18550.2|18548.2|18540.1|18538.1|188
1723441200000|2024-08-12 05:40:00|18546.3|18544.3|18542.8|18540.8|18547.8|18545.8|18541.1|18539.1|178
1723441500000|2024-08-12 05:45:00|18542.9|18540.9|18541.3|18539.3|18543.1|18541.1|18536.4|18534.4|133
1723441800000|2024-08-12 05:50:00|18542.3|18540.3|18550.8|18548.8|18550.9|18548.9|18540.7|18538.7|196
1723442100000|2024-08-12 05:55:00|18550.9|18548.9|18546.3|18544.3|18552.1|18550.1|18542.6|18540.6|284
1723442400000|2024-08-12 06:00:00|18546.7|18544.7|18539.1|18537.1|18553.6|18551.6|18537.4|18535.4|542
1723442700000|2024-08-12 06:05:00|18539.2|18537.2|18526.7|18524.7|18540.3|18538.3|18522.3|18520.3|702
1723443000000|2024-08-12 06:10:00|18526.6|18524.6|18532.8|18530.8|18534.7|18532.7|18522.8|18520.8|336
1723443300000|2024-08-12 06:15:00|18532.7|18530.7|18528.7|18526.7|18532.9|18530.9|18524.1|18522.1|192
1723443600000|2024-08-12 06:20:00|18528.8|18526.8|18528.8|18526.8|18531.3|18529.3|18525.6|18523.6|111
1723443900000|2024-08-12 06:25:00|18528.7|18526.7|18531.3|18529.3|18532.3|18530.3|18521.8|18519.8|223
1723444200000|2024-08-12 06:30:00|18531.2|18529.2|18526.8|18524.8|18535.8|18533.8|18522.4|18520.4|321
1723444500000|2024-08-12 06:35:00|18526.9|18524.9|18519.8|18517.8|18528.4|18526.4|18512.6|18510.6|414
1723444800000|2024-08-12 06:40:00|18519.9|18517.9|18518.8|18516.8|18523.4|18521.4|18515.9|18513.9|269
1723445100000|2024-08-12 06:45:00|18518.7|18516.7|18525.7|18523.7|18533.1|18531.1|18517.1|18515.1|346
1723445400000|2024-08-12 06:50:00|18525.6|18523.6|18528.1|18526.1|18528.1|18526.1|18520.4|18518.4|204
1723445700000|2024-08-12 06:55:00|18527.7|18525.7|18528.6|18526.6|18530.1|18528.1|18522.6|18520.6|235
1723446000000|2024-08-12 07:00:00|18527.8|18525.8|18536.8|18534.8|18542.7|18540.7|18517.9|18515.9|892
1723446300000|2024-08-12 07:05:00|18538.9|18536.9|18543.2|18541.2|18549.7|18547.7|18535.1|18533.1|497
1723446600000|2024-08-12 07:10:00|18543.3|18541.3|18536.8|18534.8|18554.2|18552.2|18534.2|18532.2|611
1723446900000|2024-08-12 07:15:00|18536.9|18534.9|18509.4|18507.4|18537.3|18535.3|18503.8|18501.8|912
1723447200000|2024-08-12 07:20:00|18508.8|18506.8|18515.2|18513.2|18522.3|18520.3|18507.8|18505.8|433
1723447500000|2024-08-12 07:25:00|18515.1|18513.1|18544.2|18542.2|18550.6|18548.6|18515.1|18513.1|791
1723447800000|2024-08-12 07:30:00|18544.3|18542.3|18539.3|18537.3|18545.1|18543.1|18535.1|18533.1|378
1723448100000|2024-08-12 07:35:00|18539.2|18537.2|18550.6|18548.6|18552.7|18550.7|18529.6|18527.6|793
1723448400000|2024-08-12 07:40:00|18551.1|18549.1|18559.6|18557.6|18572.1|18570.1|18550.7|18548.7|708
1723448700000|2024-08-12 07:45:00|18559.9|18557.9|18567.8|18565.8|18568.6|18566.6|18559.9|18557.9|284
1723449000000|2024-08-12 07:50:00|18567.9|18565.9|18580.1|18578.1|18589.6|18587.6|18566.2|18564.2|1145
1723449300000|2024-08-12 07:55:00|18579.9|18577.9|18579.9|18577.9|18585.6|18583.6|18571.3|18569.3|416
1723449600000|2024-08-12 08:00:00|18574.8|18572.8|18580.4|18578.4|18585.6|18583.6|18567.8|18565.8|735
1723449900000|2024-08-12 08:05:00|18580.3|18578.3|18583.4|18581.4|18588.4|18586.4|18577.6|18575.6|337
1723450200000|2024-08-12 08:10:00|18581.3|18579.3|18576.6|18574.6|18584.1|18582.1|18570.4|18568.4|465
1723450500000|2024-08-12 08:15:00|18576.7|18574.7|18575.3|18573.3|18577.7|18575.7|18567.7|18565.7|364
1723450800000|2024-08-12 08:20:00|18575.2|18573.2|18577.7|18575.7|18577.7|18575.7|18569.1|18567.1|262
1723451100000|2024-08-12 08:25:00|18577.6|18575.6|18574.8|18572.8|18585.6|18583.6|18574.4|18572.4|547
1723451400000|2024-08-12 08:30:00|18574.7|18572.7|18570.4|18568.4|18578.7|18576.7|18569.7|18567.7|284
1723451700000|2024-08-12 08:35:00|18570.6|18568.6|18557.2|18555.2|18571.7|18569.7|18555.7|18553.7|485
1723452000000|2024-08-12 08:40:00|18557.1|18555.1|18556.3|18554.3|18560.9|18558.9|18551.1|18549.1|318
1723452300000|2024-08-12 08:45:00|18556.4|18554.4|18548.7|18546.7|18561.9|18559.9|18546.6|18544.6|393
1723452600000|2024-08-12 08:50:00|18548.6|18546.6|18544.4|18542.4|18550.8|18548.8|18543.3|18541.3|355
1723452900000|2024-08-12 08:55:00|18544.3|18542.3|18533.9|18531.9|18544.3|18542.3|18529.4|18527.4|387
1723453200000|2024-08-12 09:00:00|18534.4|18532.4|18535.6|18533.6|18542.1|18540.1|18527.4|18525.4|305
1723453500000|2024-08-12 09:05:00|18535.4|18533.4|18537.1|18535.1|18542.9|18540.9|18533.1|18531.1|265
1723453800000|2024-08-12 09:10:00|18536.7|18534.7|18548.9|18546.9|18550.7|18548.7|18533.8|18531.8|343
1723454100000|2024-08-12 09:15:00|18548.8|18546.8|18549.8|18547.8|18555.4|18553.4|18541.3|18539.3|352
1723454400000|2024-08-12 09:20:00|18549.7|18547.7|18554.4|18552.4|18557.3|18555.3|18549.7|18547.7|223
1723454700000|2024-08-12 09:25:00|18554.3|18552.3|18542.4|18540.4|18556.7|18554.7|18540.4|18538.4|361
1723455000000|2024-08-12 09:30:00|18542.6|18540.6|18545.6|18543.6|18547.4|18545.4|18540.7|18538.7|148
1723455300000|2024-08-12 09:35:00|18545.7|18543.7|18559.2|18557.2|18560.2|18558.2|18543.8|18541.8|325
1723455600000|2024-08-12 09:40:00|18559.8|18557.8|18555.7|18553.7|18563.3|18561.3|18553.1|18551.1|297
1723455900000|2024-08-12 09:45:00|18555.6|18553.6|18551.2|18549.2|18557.7|18555.7|18546.4|18544.4|237
1723456200000|2024-08-12 09:50:00|18551.1|18549.1|18556.7|18554.7|18556.8|18554.8|18546.3|18544.3|227
1723456500000|2024-08-12 09:55:00|18557.8|18555.8|18551.8|18549.8|18564.1|18562.1|18549.7|18547.7|334
1723456800000|2024-08-12 10:00:00|18552.1|18550.1|18541.2|18539.2|18558.3|18556.3|18538.7|18536.7|333
1723457100000|2024-08-12 10:05:00|18540.9|18538.9|18543.3|18541.3|18543.8|18541.8|18534.7|18532.7|269
1723457400000|2024-08-12 10:10:00|18543.4|18541.4|18554.7|18552.7|18554.9|18552.9|18538.7|18536.7|342
1723457700000|2024-08-12 10:15:00|18555.3|18553.3|18553.4|18551.4|18557.1|18555.1|18549.2|18547.2|253
1723458000000|2024-08-12 10:20:00|18554.3|18552.3|18562.4|18560.4|18568.6|18566.6|18553.9|18551.9|429
1723458300000|2024-08-12 10:25:00|18563.7|18561.7|18566.6|18564.6|18569.7|18567.7|18560.9|18558.9|232
1723458600000|2024-08-12 10:30:00|18566.7|18564.7|18567.2|18565.2|18571.2|18569.2|18562.4|18560.4|262
1723458900000|2024-08-12 10:35:00|18567.3|18565.3|18564.8|18562.8|18570.7|18568.7|18559.7|18557.7|210
1723459200000|2024-08-12 10:40:00|18564.9|18562.9|18567.2|18565.2|18572.3|18570.3|18561.2|18559.2|218
1723459500000|2024-08-12 10:45:00|18567.1|18565.1|18564.8|18562.8|18568.6|18566.6|18560.7|18558.7|170
1723459800000|2024-08-12 10:50:00|18564.7|18562.7|18563.6|18561.6|18565.7|18563.7|18558.3|18556.3|150
1723460100000|2024-08-12 10:55:00|18563.7|18561.7|18563.3|18561.3|18565.3|18563.3|18557.7|18555.7|323
1723460400000|2024-08-12 11:00:00|18563.9|18561.9|18552.7|18550.7|18565.6|18563.6|18550.2|18548.2|915
1723460700000|2024-08-12 11:05:00|18553.1|18551.1|18562.8|18560.8|18564.6|18562.6|18551.7|18549.7|313
1723461000000|2024-08-12 11:10:00|18562.7|18560.7|18563.4|18561.4|18570.7|18568.7|18559.1|18557.1|413
1723461300000|2024-08-12 11:15:00|18563.3|18561.3|18571.6|18569.6|18577.8|18575.8|18561.1|18559.1|501
1723461600000|2024-08-12 11:20:00|18571.8|18569.8|18576.2|18574.2|18583.8|18581.8|18571.2|18569.2|684
1723461900000|2024-08-12 11:25:00|18576.4|18574.4|18573.2|18571.2|18582.4|18580.4|18572.8|18570.8|386
1723462200000|2024-08-12 11:30:00|18573.1|18571.1|18559.3|18557.3|18573.9|18571.9|18553.7|18551.7|493
1723462500000|2024-08-12 11:35:00|18559.2|18557.2|18556.9|18554.9|18560.8|18558.8|18549.9|18547.9|456
1723462800000|2024-08-12 11:40:00|18557.4|18555.4|18544.6|18542.6|18559.6|18557.6|18543.9|18541.9|396
1723463100000|2024-08-12 11:45:00|18544.3|18542.3|18556.1|18554.1|18556.4|18554.4|18542.2|18540.2|455
1723463400000|2024-08-12 11:50:00|18556.2|18554.2|18562.8|18560.8|18566.6|18564.6|18553.3|18551.3|584
1723463700000|2024-08-12 11:55:00|18562.7|18560.7|18565.8|18563.8|18570.3|18568.3|18559.4|18557.4|408
1723464000000|2024-08-12 12:00:00|18565.9|18563.9|18563.9|18561.9|18568.8|18566.8|18558.6|18556.6|585
1723464300000|2024-08-12 12:05:00|18564.1|18562.1|18571.7|18569.7|18573.6|18571.6|18561.8|18559.8|510
1723464600000|2024-08-12 12:10:00|18570.9|18568.9|18563.7|18561.7|18574.1|18572.1|18561.4|18559.4|546
1723464900000|2024-08-12 12:15:00|18563.8|18561.8|18567.8|18565.8|18570.9|18568.9|18560.9|18558.9|376
1723465200000|2024-08-12 12:20:00|18567.7|18565.7|18580.4|18578.4|18580.4|18578.4|18566.8|18564.8|578
1723465500000|2024-08-12 12:25:00|18581.3|18579.3|18592.3|18590.3|18592.3|18590.3|18577.9|18575.9|958
1723465800000|2024-08-12 12:30:00|18589.8|18587.8|18575.1|18573.1|18592.7|18590.7|18574.9|18572.9|899
1723466100000|2024-08-12 12:35:00|18574.9|18572.9|18570.8|18568.8|18576.1|18574.1|18568.9|18566.9|586
1723466400000|2024-08-12 12:40:00|18570.9|18568.9|18563.4|18561.4|18575.2|18573.2|18561.7|18559.7|625
1723466700000|2024-08-12 12:45:00|18563.8|18561.8|18562.6|18560.6|18566.2|18564.2|18558.4|18556.4|578
1723467000000|2024-08-12 12:50:00|18562.7|18560.7|18559.8|18557.8|18565.9|18563.9|18551.8|18549.8|784
1723467300000|2024-08-12 12:55:00|18559.1|18557.1|18561.2|18559.2|18565.4|18563.4|18559.1|18557.1|569
1723467600000|2024-08-12 13:00:00|18560.9|18558.9|18569.9|18567.9|18572.9|18570.9|18556.4|18554.4|902
1723467900000|2024-08-12 13:05:00|18569.2|18567.2|18556.2|18554.2|18572.6|18570.6|18554.3|18552.3|683
1723468200000|2024-08-12 13:10:00|18556.1|18554.1|18552.3|18550.3|18563.9|18561.9|18546.8|18544.8|1207
1723468500000|2024-08-12 13:15:00|18552.4|18550.4|18553.9|18551.9|18558.6|18556.6|18548.3|18546.3|767
1723468800000|2024-08-12 13:20:00|18553.8|18551.8|18562.7|18560.7|18564.4|18562.4|18547.1|18545.1|862
1723469100000|2024-08-12 13:25:00|18561.3|18559.3|18542.2|18540.2|18566.2|18564.2|18535.9|18533.9|2771
1723469400000|2024-08-12 13:30:00|18541.7|18540.7|18568.7|18567.7|18569.9|18568.9|18534.7|18533.7|10442
1723469700000|2024-08-12 13:35:00|18569.4|18568.4|18524.1|18523.1|18571.8|18570.8|18513.2|18512.2|9532
1723470000000|2024-08-12 13:40:00|18526.4|18525.4|18463.1|18462.1|18531.3|18530.3|18457.7|18456.7|11996
1723470300000|2024-08-12 13:45:00|18464.9|18463.9|18451.6|18450.6|18474.8|18473.8|18436.3|18435.3|11010
1723470600000|2024-08-12 13:50:00|18452.3|18451.3|18477.4|18476.4|18492.3|18491.3|18450.1|18449.1|8493
1723470900000|2024-08-12 13:55:00|18477.1|18476.1|18441.1|18440.1|18485.9|18484.9|18424.9|18423.9|8747
1723471200000|2024-08-12 14:00:00|18441.2|18440.2|18474.4|18473.4|18478.8|18477.8|18432.9|18431.9|7682
1723471500000|2024-08-12 14:05:00|18475.2|18474.2|18539.3|18538.3|18539.8|18538.8|18466.6|18465.6|9038
1723471800000|2024-08-12 14:10:00|18537.8|18536.8|18558.9|18557.9|18560.7|18559.7|18527.2|18526.2|7859
1723472100000|2024-08-12 14:15:00|18559.7|18558.7|18573.7|18572.7|18583.8|18582.8|18552.7|18551.7|8559
1723472400000|2024-08-12 14:20:00|18575.2|18574.2|18603.3|18602.3|18615.7|18614.7|18574.7|18573.7|7790
1723472700000|2024-08-12 14:25:00|18604.1|18603.1|18599.1|18598.1|18629.3|18628.3|18591.5|18590.5|7148
1723473000000|2024-08-12 14:30:00|18599.2|18598.2|18616.7|18615.7|18617.2|18616.2|18593.2|18592.2|5190
1723473300000|2024-08-12 14:35:00|18617|18616|18630.6|18629.6|18641.6|18640.6|18610.1|18609.1|5873
1723473600000|2024-08-12 14:40:00|18630.3|18629.3|18610.2|18609.2|18643.6|18642.6|18610.1|18609.1|5443
1723473900000|2024-08-12 14:45:00|18610.5|18609.5|18638.8|18637.8|18641|18640|18604.3|18603.3|4999
1723474200000|2024-08-12 14:50:00|18634.7|18633.7|18621|18620|18635.3|18634.3|18612.5|18611.5|4843
1723474500000|2024-08-12 14:55:00|18621.2|18620.2|18630|18629|18634.2|18633.2|18607.1|18606.1|4251
1723474800000|2024-08-12 15:00:00|18631.3|18630.3|18661.8|18660.8|18666.2|18665.2|18621.1|18620.1|7101
1723475100000|2024-08-12 15:05:00|18661.1|18660.1|18639.8|18638.8|18661.1|18660.1|18635.1|18634.1|4657
1723475400000|2024-08-12 15:10:00|18638.8|18637.8|18648.2|18647.2|18664.1|18663.1|18638.8|18637.8|3891
1723475700000|2024-08-12 15:15:00|18648.1|18647.1|18648.5|18647.5|18655.2|18654.2|18636.7|18635.7|3228
1723476000000|2024-08-12 15:20:00|18648.7|18647.7|18490.3|18489.3|18652.3|18651.3|18489.5|18488.5|11975
1723476300000|2024-08-12 15:25:00|18493.7|18492.7|18531.7|18530.7|18534.8|18533.8|18478.5|18477.5|11554
1723476600000|2024-08-12 15:30:00|18532.2|18531.2|18517.3|18516.3|18532.2|18531.2|18492.8|18491.8|6487
1723476900000|2024-08-12 15:35:00|18517|18516|18517.2|18516.2|18533|18532|18505.7|18504.7|5039
1723477200000|2024-08-12 15:40:00|18518.1|18517.1|18538.4|18537.4|18541.2|18540.2|18505.7|18504.7|5262
1723477500000|2024-08-12 15:45:00|18538.2|18537.2|18559.3|18558.3|18559.4|18558.4|18520.1|18519.1|4667
1723477800000|2024-08-12 15:50:00|18559.6|18558.6|18598.1|18597.1|18600.9|18599.9|18554.6|18553.6|5618
1723478100000|2024-08-12 15:55:00|18598.6|18597.6|18626.4|18625.4|18633|18632|18590.3|18589.3|5131
1723478400000|2024-08-12 16:00:00|18626.3|18625.3|18613.9|18612.9|18636.9|18635.9|18607.1|18606.1|6523
1723478700000|2024-08-12 16:05:00|18614|18613|18612|18611|18618|18617|18588|18587|4872
1723479000000|2024-08-12 16:10:00|18609.5|18608.5|18604|18603|18613.3|18612.3|18594.6|18593.6|2669
1723479300000|2024-08-12 16:15:00|18603.4|18602.4|18593|18592|18609|18608|18583.4|18582.4|3358
1723479600000|2024-08-12 16:20:00|18593.3|18592.3|18603.4|18602.4|18607.4|18606.4|18581.4|18580.4|3454
1723479900000|2024-08-12 16:25:00|18603.1|18602.1|18600.6|18599.6|18609.4|18608.4|18588.6|18587.6|2933
1723480200000|2024-08-12 16:30:00|18600.3|18599.3|18595.1|18594.1|18617.6|18616.6|18590.9|18589.9|2813
1723480500000|2024-08-12 16:35:00|18593.5|18592.5|18615.3|18614.3|18617.6|18616.6|18582.4|18581.4|3220
1723480800000|2024-08-12 16:40:00|18615.4|18614.4|18601.9|18600.9|18620.4|18619.4|18583.6|18582.6|2880
1723481100000|2024-08-12 16:45:00|18602|18601|18610|18609|18617.6|18616.6|18602|18601|2253
1723481400000|2024-08-12 16:50:00|18610.1|18609.1|18593.8|18592.8|18610.3|18609.3|18584.6|18583.6|2629
1723481700000|2024-08-12 16:55:00|18593.4|18592.4|18527.6|18526.6|18597.9|18596.9|18526.3|18525.3|6449
1723482000000|2024-08-12 17:00:00|18526.3|18525.3|18531|18530|18536.6|18535.6|18501|18500|5353
1723482300000|2024-08-12 17:05:00|18530.8|18529.8|18540.8|18539.8|18545.4|18544.4|18523.6|18522.6|2834
1723482600000|2024-08-12 17:10:00|18540.6|18539.6|18544.1|18543.1|18547.1|18546.1|18524.9|18523.9|2670
1723482900000|2024-08-12 17:15:00|18544.9|18543.9|18567.8|18566.8|18569.4|18568.4|18539.6|18538.6|3386
1723483200000|2024-08-12 17:20:00|18566.9|18565.9|18580.3|18579.3|18593.8|18592.8|18563.4|18562.4|3876
1723483500000|2024-08-12 17:25:00|18580.4|18579.4|18557.3|18556.3|18580.4|18579.4|18538.8|18537.8|3826
1723483800000|2024-08-12 17:30:00|18557.6|18556.6|18573.4|18572.4|18573.5|18572.5|18556.8|18555.8|2161
1723484100000|2024-08-12 17:35:00|18572.6|18571.6|18557.8|18556.8|18575.9|18574.9|18539|18538|2674
1723484400000|2024-08-12 17:40:00|18558|18557|18538|18537|18561|18560|18526.8|18525.8|2599
1723484700000|2024-08-12 17:45:00|18536.5|18535.5|18515.9|18514.9|18547.8|18546.8|18515.9|18514.9|2958
1723485000000|2024-08-12 17:50:00|18515.8|18514.8|18512.9|18511.9|18519|18518|18490.9|18489.9|4965
1723485300000|2024-08-12 17:55:00|18513.5|18512.5|18522.1|18521.1|18529|18528|18513.5|18512.5|2470
1723485600000|2024-08-12 18:00:00|18522|18521|18534.1|18533.1|18538.9|18537.9|18515.5|18514.5|3193
1723485900000|2024-08-12 18:05:00|18534.3|18533.3|18512.5|18511.5|18535.5|18534.5|18503|18502|2799
1723486200000|2024-08-12 18:10:00|18511.9|18510.9|18531.6|18530.6|18534.1|18533.1|18507.4|18506.4|2498
1723486500000|2024-08-12 18:15:00|18531.8|18530.8|18520.3|18519.3|18536|18535|18517.4|18516.4|1877
1723486800000|2024-08-12 18:20:00|18519.4|18518.4|18517.2|18516.2|18545.5|18544.5|18516.8|18515.8|3138
1723487100000|2024-08-12 18:25:00|18516.5|18515.5|18524.2|18523.2|18537.8|18536.8|18514.9|18513.9|2420
1723487400000|2024-08-12 18:30:00|18523.9|18522.9|18527.7|18526.7|18530.8|18529.8|18509.9|18508.9|2565
1723487700000|2024-08-12 18:35:00|18527.5|18526.5|18535.3|18534.3|18540.8|18539.8|18518.7|18517.7|2611
1723488000000|2024-08-12 18:40:00|18533.8|18532.8|18530.3|18529.3|18538.4|18537.4|18521.9|18520.9|2089
1723488300000|2024-08-12 18:45:00|18530.4|18529.4|18530.7|18529.7|18536.3|18535.3|18521.4|18520.4|1622
1723488600000|2024-08-12 18:50:00|18530.8|18529.8|18532.4|18531.4|18542|18541|18524.2|18523.2|2042
1723488900000|2024-08-12 18:55:00|18532.5|18531.5|18550.2|18549.2|18552.2|18551.2|18531.2|18530.2|3017
1723489200000|2024-08-12 19:00:00|18550|18549|18538.7|18537.7|18553.4|18552.4|18529.8|18528.8|2854
1723489500000|2024-08-12 19:05:00|18538.5|18537.5|18528|18527|18538.8|18537.8|18516.9|18515.9|3238
1723489800000|2024-08-12 19:10:00|18528.2|18527.2|18523|18522|18545.3|18544.3|18516.8|18515.8|2831
1723490100000|2024-08-12 19:15:00|18522.9|18521.9|18533.5|18532.5|18539.7|18538.7|18515|18514|2927
1723490400000|2024-08-12 19:20:00|18533.4|18532.4|18536.7|18535.7|18538.9|18537.9|18523|18522|2083
1723490700000|2024-08-12 19:25:00|18536.5|18535.5|18524.8|18523.8|18541.8|18540.8|18523.2|18522.2|2260
1723491000000|2024-08-12 19:30:00|18524.4|18523.4|18519.8|18518.8|18540.5|18539.5|18518.8|18517.8|3206
1723491300000|2024-08-12 19:35:00|18519.7|18518.7|18510.2|18509.2|18525.8|18524.8|18501.4|18500.4|3362
1723491600000|2024-08-12 19:40:00|18510.3|18509.3|18508.4|18507.4|18517.9|18516.9|18497.2|18496.2|3774
1723491900000|2024-08-12 19:45:00|18508.6|18507.6|18508.3|18507.3|18516.1|18515.1|18501.6|18500.6|2380
1723492200000|2024-08-12 19:50:00|18508.2|18507.2|18515.6|18514.6|18527.2|18526.2|18485.6|18484.6|9134
1723492500000|2024-08-12 19:55:00|18515.7|18514.7|18549.4|18548.4|18549.9|18548.9|18505.8|18504.8|12780
1723492800000|2024-08-12 20:00:00|18549.2|18548.2|18523.7|18521.7|18562.3|18560.3|18523.7|18521.7|8321
1723493100000|2024-08-12 20:05:00|18522.3|18520.3|18542.2|18540.2|18542.3|18540.3|18521.3|18519.3|1957
1723493400000|2024-08-12 20:10:00|18542.1|18540.1|18539.7|18537.7|18549.9|18547.9|18539.1|18537.1|1233
1723493700000|2024-08-12 20:15:00|18539.6|18537.6|18541.4|18539.4|18551.1|18549.1|18539.6|18537.6|559
1723494000000|2024-08-12 20:20:00|18542.1|18540.1|18543.7|18541.7|18546.1|18544.1|18538.6|18536.6|273
1723494300000|2024-08-12 20:25:00|18543.6|18541.6|18535.4|18533.4|18543.8|18541.8|18535.3|18533.3|230
1723494600000|2024-08-12 20:30:00|18534.8|18532.8|18534.9|18532.9|18536.7|18534.7|18531.3|18529.3|311
1723494900000|2024-08-12 20:35:00|18535.1|18533.1|18530.7|18528.7|18535.2|18533.2|18528.1|18526.1|255
1723495200000|2024-08-12 20:40:00|18530.9|18528.9|18530.2|18528.2|18534.1|18532.1|18530.2|18528.2|218
1723495500000|2024-08-12 20:45:00|18530.3|18528.3|18530.9|18528.9|18533.8|18531.8|18529.2|18527.2|258
1723495800000|2024-08-12 20:50:00|18530.8|18528.8|18532.7|18530.7|18533.1|18531.1|18528.9|18526.9|220
1723496100000|2024-08-12 20:55:00|18532.8|18530.8|18531.8|18526.8|18535.2|18533.2|18529.3|18526.8|458
1723496400000|2024-08-12 21:00:00|18532.3|18527.3|18532.7|18527.7|18535.4|18530.4|18532.3|18527.3|0
1723497000000|2024-08-12 21:10:00|18532.6|18527.6|18532.7|18527.7|18532.7|18527.7|18532.6|18527.6|0
1723497300000|2024-08-12 21:15:00|18533.4|18528.4|18535.4|18530.4|18535.5|18530.5|18533.4|18528.4|0
1723497600000|2024-08-12 21:20:00|18535.5|18530.5|18533.4|18528.4|18535.9|18530.9|18533.1|18528.1|0
1723498200000|2024-08-12 21:30:00|18533.9|18528.9|18533.2|18528.2|18533.9|18528.9|18533.2|18528.2|0
1723498500000|2024-08-12 21:35:00|18534.1|18529.1|18534.1|18529.1|18534.1|18529.1|18534.1|18529.1|0
1723498800000|2024-08-12 21:40:00|18533.1|18528.1|18534.4|18529.4|18534.4|18529.4|18533.1|18528.1|0
1723499100000|2024-08-12 21:45:00|18537.2|18532.2|18536.2|18531.2|18539.9|18534.9|18536.2|18531.2|0
1723499400000|2024-08-12 21:50:00|18535.9|18530.9|18536.4|18531.4|18537.2|18532.2|18535.9|18530.9|0
1723499700000|2024-08-12 21:55:00|18535.7|18530.7|18539.4|18534.4|18539.6|18534.6|18535.7|18530.7|0
1723500000000|2024-08-12 22:00:00|18552.7|18550.7|18547.2|18545.2|18553.3|18551.3|18539.2|18537.2|415
1723500300000|2024-08-12 22:05:00|18547.3|18545.3|18548.4|18546.4|18549.4|18547.4|18540.7|18538.7|198
1723500600000|2024-08-12 22:10:00|18548.6|18546.6|18545.8|18543.8|18551.3|18549.3|18542.4|18540.4|112
1723500900000|2024-08-12 22:15:00|18546.2|18544.2|18546.8|18544.8|18548.3|18546.3|18543.7|18541.7|85
1723501200000|2024-08-12 22:20:00|18545.8|18543.8|18548.9|18546.9|18555.1|18553.1|18545.7|18543.7|241
1723501500000|2024-08-12 22:25:00|18548.8|18546.8|18549.4|18547.4|18550.2|18548.2|18546.2|18544.2|85
1723501800000|2024-08-12 22:30:00|18549.3|18547.3|18538.2|18536.2|18549.3|18547.3|18536.9|18534.9|296
1723502100000|2024-08-12 22:35:00|18538.3|18536.3|18537.2|18535.2|18539.6|18537.6|18535.9|18533.9|141
1723502400000|2024-08-12 22:40:00|18537.3|18535.3|18534.8|18532.8|18540.9|18538.9|18532.9|18530.9|153
1723502700000|2024-08-12 22:45:00|18534.9|18532.9|18544.1|18542.1|18544.2|18542.2|18533.6|18531.6|139
1723503000000|2024-08-12 22:50:00|18543.9|18541.9|18541.4|18539.4|18546.4|18544.4|18538.1|18536.1|97
1723503300000|2024-08-12 22:55:00|18541.3|18539.3|18544.2|18542.2|18545.3|18543.3|18538.1|18536.1|64
1723503600000|2024-08-12 23:00:00|18544.6|18542.6|18544.7|18542.7|18546.8|18544.8|18543.7|18541.7|90
1723503900000|2024-08-12 23:05:00|18544.8|18542.8|18545.1|18543.1|18549.2|18547.2|18544.2|18542.2|83
1723504200000|2024-08-12 23:10:00|18544.9|18542.9|18547.1|18545.1|18547.7|18545.7|18544.9|18542.9|21
1723504500000|2024-08-12 23:15:00|18547.2|18545.2|18552.8|18550.8|18552.9|18550.9|18546.9|18544.9|105
1723504800000|2024-08-12 23:20:00|18553.3|18551.3|18550.1|18548.1|18553.7|18551.7|18548.3|18546.3|94
1723505100000|2024-08-12 23:25:00|18549.9|18547.9|18562.2|18560.2|18562.2|18560.2|18548.8|18546.8|197
1723505400000|2024-08-12 23:30:00|18562.3|18560.3|18554.7|18552.7|18571.7|18569.7|18554.7|18552.7|438
1723505700000|2024-08-12 23:35:00|18554.8|18552.8|18550.3|18548.3|18554.8|18552.8|18549.7|18547.7|105
1723506000000|2024-08-12 23:40:00|18550.4|18548.4|18542.1|18540.1|18551.1|18549.1|18541.9|18539.9|174
1723506300000|2024-08-12 23:45:00|18541.9|18539.9|18548.6|18546.6|18554.8|18552.8|18535.9|18533.9|249
1723506600000|2024-08-12 23:50:00|18548.7|18546.7|18551.1|18549.1|18551.8|18549.8|18545.8|18543.8|76
1723506900000|2024-08-12 23:55:00|18551.2|18549.2|18559.1|18557.1|18559.9|18557.9|18549.6|18547.6|136
1723507200000|2024-08-13 00:00:00|18558.7|18556.7|18553.9|18551.9|18562.4|18560.4|18550.2|18548.2|269
1723507500000|2024-08-13 00:05:00|18554.1|18552.1|18556.8|18554.8|18561.1|18559.1|18549.6|18547.6|176
1723507800000|2024-08-13 00:10:00|18557.4|18555.4|18550.9|18548.9|18559.6|18557.6|18545.8|18543.8|197
1723508100000|2024-08-13 00:15:00|18551.1|18549.1|18551.8|18549.8|18557.4|18555.4|18546.9|18544.9|229
1723508400000|2024-08-13 00:20:00|18552.2|18550.2|18545.9|18543.9|18559.4|18557.4|18542.9|18540.9|225
1723508700000|2024-08-13 00:25:00|18546.1|18544.1|18549.2|18547.2|18557.8|18555.8|18545.1|18543.1|197
1723509000000|2024-08-13 00:30:00|18549.3|18547.3|18556.9|18554.9|18559.3|18557.3|18546.4|18544.4|301
1723509300000|2024-08-13 00:35:00|18557.1|18555.1|18556.3|18554.3|18562.2|18560.2|18554.7|18552.7|165
1723509600000|2024-08-13 00:40:00|18556.4|18554.4|18555.9|18553.9|18560.3|18558.3|18554.1|18552.1|114
1723509900000|2024-08-13 00:45:00|18556.1|18554.1|18560.7|18558.7|18565.6|18563.6|18556.1|18554.1|287
1723510200000|2024-08-13 00:50:00|18561.3|18559.3|18573.7|18571.7|18574.9|18572.9|18559.4|18557.4|334
1723510500000|2024-08-13 00:55:00|18573.6|18571.6|18579.3|18577.3|18592.7|18590.7|18573.1|18571.1|797
1723510800000|2024-08-13 01:00:00|18579.7|18577.7|18574.4|18572.4|18580.4|18578.4|18573.1|18571.1|276
1723511100000|2024-08-13 01:05:00|18574.6|18572.6|18556.1|18554.1|18576.1|18574.1|18554.4|18552.4|507
1723511400000|2024-08-13 01:10:00|18555.9|18553.9|18554.2|18552.2|18558.9|18556.9|18545.8|18543.8|490
1723511700000|2024-08-13 01:15:00|18554.1|18552.1|18567.8|18565.8|18568.6|18566.6|18551.9|18549.9|369
1723512000000|2024-08-13 01:20:00|18567.7|18565.7|18555.4|18553.4|18568.9|18566.9|18555.4|18553.4|281
1723512300000|2024-08-13 01:25:00|18555.6|18553.6|18556.7|18554.7|18561.9|18559.9|18552.8|18550.8|184
1723512600000|2024-08-13 01:30:00|18556.8|18554.8|18562.3|18560.3|18566.1|18564.1|18556.4|18554.4|143
1723512900000|2024-08-13 01:35:00|18562.9|18560.9|18570.9|18568.9|18572.2|18570.2|18562.9|18560.9|224
1723513200000|2024-08-13 01:40:00|18570.8|18568.8|18565.7|18563.7|18574.2|18572.2|18562.6|18560.6|264
1723513500000|2024-08-13 01:45:00|18565.8|18563.8|18561.2|18559.2|18570.3|18568.3|18557.8|18555.8|164
1723513800000|2024-08-13 01:50:00|18561.3|18559.3|18565.1|18563.1|18567.3|18565.3|18561.3|18559.3|96
1723514100000|2024-08-13 01:55:00|18564.9|18562.9|18559.2|18557.2|18565.2|18563.2|18559.2|18557.2|85
1723514400000|2024-08-13 02:00:00|18559.1|18557.1|18567.7|18565.7|18569.6|18567.6|18558.4|18556.4|177
1723514700000|2024-08-13 02:05:00|18567.6|18565.6|18567.2|18565.2|18571.7|18569.7|18566.2|18564.2|267
1723515000000|2024-08-13 02:10:00|18567.3|18565.3|18564.9|18562.9|18568.7|18566.7|18562.7|18560.7|92
1723515300000|2024-08-13 02:15:00|18564.8|18562.8|18568.1|18566.1|18570.1|18568.1|18563.9|18561.9|90
1723515600000|2024-08-13 02:20:00|18568.2|18566.2|18568.8|18566.8|18568.9|18566.9|18564.7|18562.7|55
1723515900000|2024-08-13 02:25:00|18569.3|18567.3|18564.6|18562.6|18570.2|18568.2|18560.2|18558.2|97
1723516200000|2024-08-13 02:30:00|18564.9|18562.9|18566.7|18564.7|18567.7|18565.7|18561.3|18559.3|117
1723516500000|2024-08-13 02:35:00|18566.8|18564.8|18571.6|18569.6|18574.2|18572.2|18565.4|18563.4|139
1723516800000|2024-08-13 02:40:00|18571.7|18569.7|18575.1|18573.1|18575.8|18573.8|18570.1|18568.1|115
1723517100000|2024-08-13 02:45:00|18574.9|18572.9|18575.3|18573.3|18578.8|18576.8|18572.9|18570.9|139
1723517400000|2024-08-13 02:50:00|18575.4|18573.4|18577.7|18575.7|18583.6|18581.6|18573.1|18571.1|283
1723517700000|2024-08-13 02:55:00|18577.6|18575.6|18583.3|18581.3|18583.7|18581.7|18574.1|18572.1|225
1723518000000|2024-08-13 03:00:00|18583.2|18581.2|18586.7|18584.7|18591.9|18589.9|18581.7|18579.7|423
1723518300000|2024-08-13 03:05:00|18586.8|18584.8|18586.3|18584.3|18588.8|18586.8|18582.8|18580.8|196
1723518600000|2024-08-13 03:10:00|18586.4|18584.4|18588.2|18586.2|18590.2|18588.2|18586.2|18584.2|114
1723518900000|2024-08-13 03:15:00|18588.3|18586.3|18586.8|18584.8|18594.3|18592.3|18586.2|18584.2|344
1723519200000|2024-08-13 03:20:00|18586.9|18584.9|18589.8|18587.8|18590.6|18588.6|18583.4|18581.4|150
1723519500000|2024-08-13 03:25:00|18589.7|18587.7|18583.8|18581.8|18589.8|18587.8|18572.6|18570.6|441
1723519800000|2024-08-13 03:30:00|18583.7|18581.7|18577.9|18575.9|18587.2|18585.2|18572.4|18570.4|220
1723520100000|2024-08-13 03:35:00|18578.1|18576.1|18577.6|18575.6|18578.7|18576.7|18571.4|18569.4|153
1723520400000|2024-08-13 03:40:00|18577.7|18575.7|18581.1|18579.1|18581.8|18579.8|18577.1|18575.1|85
1723520700000|2024-08-13 03:45:00|18581.2|18579.2|18578.3|18576.3|18585.6|18583.6|18578.3|18576.3|212
1723521000000|2024-08-13 03:50:00|18578.2|18576.2|18578.7|18576.7|18584.2|18582.2|18577.4|18575.4|188
1723521300000|2024-08-13 03:55:00|18578.4|18576.4|18575.8|18573.8|18579.4|18577.4|18574.6|18572.6|85
1723521600000|2024-08-13 04:00:00|18575.9|18573.9|18579.1|18577.1|18580.3|18578.3|18575.9|18573.9|75
1723521900000|2024-08-13 04:05:00|18578.9|18576.9|18582.8|18580.8|18585.3|18583.3|18578.1|18576.1|389
1723522200000|2024-08-13 04:10:00|18582.9|18580.9|18583.4|18581.4|18587.6|18585.6|18580.6|18578.6|108
1723522500000|2024-08-13 04:15:00|18583.6|18581.6|18580.8|18578.8|18583.8|18581.8|18579.9|18577.9|73
1723522800000|2024-08-13 04:20:00|18580.7|18578.7|18586.6|18584.6|18586.9|18584.9|18578.9|18576.9|81
1723523100000|2024-08-13 04:25:00|18586.4|18584.4|18588.8|18586.8|18590.1|18588.1|18584.3|18582.3|289
1723523400000|2024-08-13 04:30:00|18588.9|18586.9|18586.7|18584.7|18589.9|18587.9|18584.6|18582.6|94
1723523700000|2024-08-13 04:35:00|18586.6|18584.6|18594.4|18592.4|18597.6|18595.6|18586.1|18584.1|470
1723524000000|2024-08-13 04:40:00|18594.3|18592.3|18597.6|18595.6|18602.1|18600.1|18593.4|18591.4|379
1723524300000|2024-08-13 04:45:00|18597.7|18595.7|18597.9|18595.9|18601.1|18599.1|18595.7|18593.7|140
1723524600000|2024-08-13 04:50:00|18597.8|18595.8|18594.3|18592.3|18600.1|18598.1|18593.3|18591.3|281
1723524900000|2024-08-13 04:55:00|18594.4|18592.4|18599.1|18597.1|18600.4|18598.4|18594.3|18592.3|193
1723525200000|2024-08-13 05:00:00|18598.9|18596.9|18596.1|18594.1|18600.6|18598.6|18593.1|18591.1|236
1723525500000|2024-08-13 05:05:00|18596.2|18594.2|18595.7|18593.7|18598.2|18596.2|18592.1|18590.1|214
1723525800000|2024-08-13 05:10:00|18595.1|18593.1|18600.8|18598.8|18602.2|18600.2|18594.6|18592.6|294
1723526100000|2024-08-13 05:15:00|18600.7|18598.7|18606.6|18604.6|18614.2|18612.2|18600.6|18598.6|565
1723526400000|2024-08-13 05:20:00|18606.4|18604.4|18611.9|18609.9|18613.3|18611.3|18605.6|18603.6|246
1723526700000|2024-08-13 05:25:00|18611.7|18609.7|18613.7|18611.7|18617.2|18615.2|18610.3|18608.3|418
1723527000000|2024-08-13 05:30:00|18614.2|18612.2|18616.7|18614.7|18616.9|18614.9|18610.6|18608.6|204
1723527300000|2024-08-13 05:35:00|18616.6|18614.6|18608.8|18606.8|18617.3|18615.3|18603.4|18601.4|436
1723527600000|2024-08-13 05:40:00|18608.9|18606.9|18609.9|18607.9|18613.3|18611.3|18606.1|18604.1|189
1723527900000|2024-08-13 05:45:00|18610.1|18608.1|18609.1|18607.1|18611.4|18609.4|18604.1|18602.1|281
1723528200000|2024-08-13 05:50:00|18609.6|18607.6|18608.2|18606.2|18613.1|18611.1|18608.1|18606.1|291
1723528500000|2024-08-13 05:55:00|18608.3|18606.3|18612.6|18610.6|18613.3|18611.3|18602.7|18600.7|346
1723528800000|2024-08-13 06:00:00|18612.8|18610.8|18600.8|18598.8|18615.3|18613.3|18594.7|18592.7|633
1723529100000|2024-08-13 06:05:00|18601.2|18599.2|18610.7|18608.7|18611.9|18609.9|18599.3|18597.3|324
1723529400000|2024-08-13 06:10:00|18610.8|18608.8|18607.7|18605.7|18612.7|18610.7|18602.2|18600.2|332
1723529700000|2024-08-13 06:15:00|18607.8|18605.8|18611.2|18609.2|18614.2|18612.2|18605.7|18603.7|316
1723530000000|2024-08-13 06:20:00|18611.3|18609.3|18610.7|18608.7|18618.7|18616.7|18610.1|18608.1|267
1723530300000|2024-08-13 06:25:00|18612.6|18610.6|18605.7|18603.7|18613.2|18611.2|18601.2|18599.2|232
1723530600000|2024-08-13 06:30:00|18605.6|18603.6|18604.8|18602.8|18608.7|18606.7|18600.7|18598.7|157
1723530900000|2024-08-13 06:35:00|18604.9|18602.9|18615.6|18613.6|18615.9|18613.9|18604.8|18602.8|124
1723531200000|2024-08-13 06:40:00|18615.8|18613.8|18625.1|18623.1|18628.1|18626.1|18614.8|18612.8|657
1723531500000|2024-08-13 06:45:00|18625.2|18623.2|18633.8|18631.8|18637.2|18635.2|18622.1|18620.1|609
1723531800000|2024-08-13 06:50:00|18633.9|18631.9|18633.3|18631.3|18637.2|18635.2|18632.2|18630.2|207
1723532100000|2024-08-13 06:55:00|18633.4|18631.4|18650.1|18648.1|18650.4|18648.4|18633.1|18631.1|811
1723532400000|2024-08-13 07:00:00|18649.1|18647.1|18659.6|18657.6|18665.1|18663.1|18644.9|18642.9|1290
1723532700000|2024-08-13 07:05:00|18660.8|18658.8|18687.6|18685.6|18692.4|18690.4|18658.6|18656.6|1942
1723533000000|2024-08-13 07:10:00|18687.7|18685.7|18696.3|18694.3|18698.7|18696.7|18682.1|18680.1|1267
1723533300000|2024-08-13 07:15:00|18696.2|18694.2|18702.8|18700.8|18705.2|18703.2|18690.2|18688.2|1221
1723533600000|2024-08-13 07:20:00|18702.9|18700.9|18707.4|18705.4|18723.1|18721.1|18698.7|18696.7|1943
1723533900000|2024-08-13 07:25:00|18708.2|18706.2|18692.6|18690.6|18709.4|18707.4|18686.7|18684.7|1178
1723534200000|2024-08-13 07:30:00|18692.4|18690.4|18681.6|18679.6|18693.7|18691.7|18679.9|18677.9|791
1723534500000|2024-08-13 07:35:00|18681.8|18679.8|18688.8|18686.8|18690.3|18688.3|18681.3|18679.3|615
1723534800000|2024-08-13 07:40:00|18688.7|18686.7|18685.1|18683.1|18688.7|18686.7|18675.9|18673.9|585
1723535100000|2024-08-13 07:45:00|18683.9|18681.9|18681.7|18679.7|18690.2|18688.2|18679.3|18677.3|447
1723535400000|2024-08-13 07:50:00|18681.6|18679.6|18684.3|18682.3|18687.4|18685.4|18678.8|18676.8|365
1723535700000|2024-08-13 07:55:00|18684.4|18682.4|18682.4|18680.4|18692.6|18690.6|18678.7|18676.7|505
1723536000000|2024-08-13 08:00:00|18682.6|18680.6|18670.1|18668.1|18687.1|18685.1|18663.1|18661.1|1384
1723536300000|2024-08-13 08:05:00|18670.2|18668.2|18681.2|18679.2|18683.1|18681.1|18668.1|18666.1|576
1723536600000|2024-08-13 08:10:00|18680.7|18678.7|18666.7|18664.7|18683.4|18681.4|18664.1|18662.1|451
1723536900000|2024-08-13 08:15:00|18666.8|18664.8|18658.2|18656.2|18675.6|18673.6|18654.8|18652.8|649
1723537200000|2024-08-13 08:20:00|18658.3|18656.3|18646.1|18644.1|18658.3|18656.3|18643.4|18641.4|895
1723537500000|2024-08-13 08:25:00|18647.4|18645.4|18661.4|18659.4|18662.8|18660.8|18646.2|18644.2|621
1723537800000|2024-08-13 08:30:00|18661.3|18659.3|18650.2|18648.2|18661.8|18659.8|18649.1|18647.1|534
1723538100000|2024-08-13 08:35:00|18650.4|18648.4|18647.6|18645.6|18657.9|18655.9|18642.8|18640.8|835
1723538400000|2024-08-13 08:40:00|18647.4|18645.4|18646.4|18644.4|18653.3|18651.3|18644.8|18642.8|415
1723538700000|2024-08-13 08:45:00|18646.3|18644.3|18651.6|18649.6|18655.8|18653.8|18644.1|18642.1|402
1723539000000|2024-08-13 08:50:00|18651.8|18649.8|18648.6|18646.6|18652.3|18650.3|18646.4|18644.4|280
1723539300000|2024-08-13 08:55:00|18648.7|18646.7|18652.4|18650.4|18654.7|18652.7|18643.8|18641.8|354
1723539600000|2024-08-13 09:00:00|18652.3|18650.3|18648.6|18646.6|18652.3|18650.3|18643.4|18641.4|438
1723539900000|2024-08-13 09:05:00|18648.4|18646.4|18641.8|18639.8|18653.6|18651.6|18634.4|18632.4|585
1723540200000|2024-08-13 09:10:00|18641.9|18639.9|18641.8|18639.8|18648.8|18646.8|18638.7|18636.7|352
1723540500000|2024-08-13 09:15:00|18641.7|18639.7|18645.8|18643.8|18649.1|18647.1|18639.4|18637.4|373
1723540800000|2024-08-13 09:20:00|18645.9|18643.9|18647.3|18645.3|18649.1|18647.1|18642.3|18640.3|302
1723541100000|2024-08-13 09:25:00|18647.2|18645.2|18652.3|18650.3|18654.7|18652.7|18645.7|18643.7|349
1723541400000|2024-08-13 09:30:00|18652.4|18650.4|18662.4|18660.4|18663.9|18661.9|18652.4|18650.4|555
1723541700000|2024-08-13 09:35:00|18662.3|18660.3|18660.4|18658.4|18663.6|18661.6|18657.7|18655.7|216
1723542000000|2024-08-13 09:40:00|18660.3|18658.3|18653.6|18651.6|18668.9|18666.9|18650.4|18648.4|936
1723542300000|2024-08-13 09:45:00|18653.7|18651.7|18658.3|18656.3|18660.3|18658.3|18651.1|18649.1|369
1723542600000|2024-08-13 09:50:00|18658.2|18656.2|18659.6|18657.6|18661.3|18659.3|18655.8|18653.8|250
1723542900000|2024-08-13 09:55:00|18659.3|18657.3|18648.8|18646.8|18659.4|18657.4|18646.7|18644.7|381
1723543200000|2024-08-13 10:00:00|18649.4|18647.4|18638.9|18636.9|18650.7|18648.7|18628.2|18626.2|1601
1723543500000|2024-08-13 10:05:00|18640.1|18638.1|18626.1|18624.1|18647.2|18645.2|18621.2|18619.2|701
1723543800000|2024-08-13 10:10:00|18625.8|18623.8|18624.3|18622.3|18628.9|18626.9|18617.8|18615.8|575
1723544100000|2024-08-13 10:15:00|18624.4|18622.4|18625.8|18623.8|18627.2|18625.2|18618.1|18616.1|423
1723544400000|2024-08-13 10:20:00|18625.7|18623.7|18599.8|18597.8|18625.7|18623.7|18598.7|18596.7|807
1723544700000|2024-08-13 10:25:00|18600.9|18598.9|18594.3|18592.3|18601.4|18599.4|18584.3|18582.3|1096
1723545000000|2024-08-13 10:30:00|18594.2|18592.2|18592.2|18590.2|18601.1|18599.1|18581.4|18579.4|1009
1723545300000|2024-08-13 10:35:00|18591.8|18589.8|18575.3|18573.3|18591.8|18589.8|18561.3|18559.3|1525
1723545600000|2024-08-13 10:40:00|18576.3|18574.3|18577.9|18575.9|18579.9|18577.9|18566.8|18564.8|605
1723545900000|2024-08-13 10:45:00|18577.8|18575.8|18577.2|18575.2|18583.1|18581.1|18567.1|18565.1|798
1723546200000|2024-08-13 10:50:00|18576.4|18574.4|18571.8|18569.8|18576.8|18574.8|18554.8|18552.8|1317
1723546500000|2024-08-13 10:55:00|18571.9|18569.9|18563.2|18561.2|18573.7|18571.7|18558.9|18556.9|641
1723546800000|2024-08-13 11:00:00|18564.1|18562.1|18574.4|18572.4|18575.4|18573.4|18554.3|18552.3|1120
1723547100000|2024-08-13 11:05:00|18574.6|18572.6|18581.4|18579.4|18584.1|18582.1|18568.8|18566.8|779
1723547400000|2024-08-13 11:10:00|18581.3|18579.3|18595.1|18593.1|18595.3|18593.3|18573.2|18571.2|1005
1723547700000|2024-08-13 11:15:00|18595.2|18593.2|18597.1|18595.1|18598.3|18596.3|18590.1|18588.1|776
1723548000000|2024-08-13 11:20:00|18596.9|18594.9|18600.3|18598.3|18600.4|18598.4|18591.3|18589.3|479
1723548300000|2024-08-13 11:25:00|18600.4|18598.4|18598.6|18596.6|18601.6|18599.6|18593.8|18591.8|499
1723548600000|2024-08-13 11:30:00|18598.4|18596.4|18601.4|18599.4|18601.6|18599.6|18594.2|18592.2|376
1723548900000|2024-08-13 11:35:00|18601.7|18599.7|18597.7|18595.7|18608.9|18606.9|18593.1|18591.1|704
1723549200000|2024-08-13 11:40:00|18597.8|18595.8|18606.2|18604.2|18615.4|18613.4|18592.9|18590.9|1053
1723549500000|2024-08-13 11:45:00|18606.3|18604.3|18609.7|18607.7|18617.4|18615.4|18606.2|18604.2|619
1723549800000|2024-08-13 11:50:00|18609.6|18607.6|18604.8|18602.8|18613.1|18611.1|18601.7|18599.7|362
1723550100000|2024-08-13 11:55:00|18604.7|18602.7|18618.2|18616.2|18618.3|18616.3|18604.7|18602.7|475
1723550400000|2024-08-13 12:00:00|18618.3|18616.3|18641.3|18639.3|18642.9|18640.9|18616.1|18614.1|1621
1723550700000|2024-08-13 12:05:00|18641.1|18639.1|18667.3|18665.3|18669.1|18667.1|18637.7|18635.7|1889
1723551000000|2024-08-13 12:10:00|18667.9|18665.9|18661.4|18659.4|18670.6|18668.6|18657.3|18655.3|1233
1723551300000|2024-08-13 12:15:00|18660.6|18658.6|18658.2|18656.2|18671.4|18669.4|18655.3|18653.3|1191
1723551600000|2024-08-13 12:20:00|18658.3|18656.3|18654.1|18652.1|18658.6|18656.6|18649.4|18647.4|907
1723551900000|2024-08-13 12:25:00|18654.9|18652.9|18658.2|18656.2|18662.6|18660.6|18649.9|18647.9|980
1723552200000|2024-08-13 12:30:00|18659.2|18657.2|18706.7|18704.7|18726.3|18724.3|18658.4|18656.4|7232
1723552500000|2024-08-13 12:35:00|18706.4|18704.4|18718.2|18716.2|18727.8|18725.8|18690.4|18688.4|3845
1723552800000|2024-08-13 12:40:00|18717.9|18715.9|18704.3|18702.3|18724.6|18722.6|18702.6|18700.6|1947
1723553100000|2024-08-13 12:45:00|18703.7|18701.7|18700.2|18698.2|18706.4|18704.4|18679.6|18677.6|2904
1723553400000|2024-08-13 12:50:00|18700.3|18698.3|18704.3|18702.3|18711.8|18709.8|18693.4|18691.4|1938
1723553700000|2024-08-13 12:55:00|18704.7|18702.7|18720.8|18718.8|18726.9|18724.9|18696.9|18694.9|1979
1723554000000|2024-08-13 13:00:00|18721.2|18719.2|18714.9|18712.9|18727.7|18725.7|18710.6|18708.6|1750
1723554300000|2024-08-13 13:05:00|18715.1|18713.1|18723.4|18721.4|18723.7|18721.7|18711.9|18709.9|927
1723554600000|2024-08-13 13:10:00|18723.3|18721.3|18710.4|18708.4|18728.6|18726.6|18698.1|18696.1|3583
1723554900000|2024-08-13 13:15:00|18709.4|18707.4|18717.2|18715.2|18720.3|18718.3|18702.3|18700.3|1671
1723555200000|2024-08-13 13:20:00|18717.1|18715.1|18737.7|18735.7|18743.6|18741.6|18717.1|18715.1|2682
1723555500000|2024-08-13 13:25:00|18737.6|18735.6|18729.1|18727.1|18752.1|18750.1|18728.3|18726.3|3650
1723555800000|2024-08-13 13:30:00|18728.6|18727.6|18769.4|18768.4|18792.7|18791.7|18721.8|18720.8|13696
1723556100000|2024-08-13 13:35:00|18768.4|18767.4|18754.9|18753.9|18781.3|18780.3|18750.1|18749.1|9224
1723556400000|2024-08-13 13:40:00|18755.9|18754.9|18767.7|18766.7|18771.8|18770.8|18731.8|18730.8|8532
1723556700000|2024-08-13 13:45:00|18768.3|18767.3|18808.3|18807.3|18809.7|18808.7|18768.3|18767.3|9886
1723557000000|2024-08-13 13:50:00|18806.7|18805.7|18799.2|18798.2|18813.5|18812.5|18791|18790|7724
1723557300000|2024-08-13 13:55:00|18799.4|18798.4|18802.7|18801.7|18815|18814|18770.9|18769.9|8343
1723557600000|2024-08-13 14:00:00|18803.1|18802.1|18816.4|18815.4|18821.1|18820.1|18796|18795|7446
1723557900000|2024-08-13 14:05:00|18816.2|18815.2|18794|18793|18819.2|18818.2|18790.1|18789.1|6796
1723558200000|2024-08-13 14:10:00|18793.9|18792.9|18794.6|18793.6|18824.9|18823.9|18784.6|18783.6|7167
1723558500000|2024-08-13 14:15:00|18794.4|18793.4|18789.6|18788.6|18805.4|18804.4|18774.4|18773.4|6365
1723558800000|2024-08-13 14:20:00|18790.1|18789.1|18805.4|18804.4|18807.3|18806.3|18783.9|18782.9|4485
1723559100000|2024-08-13 14:25:00|18805.2|18804.2|18809.1|18808.1|18813.2|18812.2|18790.4|18789.4|4739
1723559400000|2024-08-13 14:30:00|18808.7|18807.7|18785.3|18784.3|18809.6|18808.6|18760.7|18759.7|8483
1723559700000|2024-08-13 14:35:00|18786.2|18785.2|18802.7|18801.7|18812.6|18811.6|18785.4|18784.4|5149
1723560000000|2024-08-13 14:40:00|18803.1|18802.1|18807.8|18806.8|18816.1|18815.1|18796.6|18795.6|4242
1723560300000|2024-08-13 14:45:00|18807.9|18806.9|18851.7|18850.7|18851.7|18850.7|18804.2|18803.2|7987
1723560600000|2024-08-13 14:50:00|18851.2|18850.2|18841.2|18840.2|18854.9|18853.9|18833.7|18832.7|5078
1723560900000|2024-08-13 14:55:00|18841.4|18840.4|18845.2|18844.2|18847.8|18846.8|18834.7|18833.7|3273
1723561200000|2024-08-13 15:00:00|18845.3|18844.3|18860.9|18859.9|18861.2|18860.2|18837.7|18836.7|4267
1723561500000|2024-08-13 15:05:00|18860.6|18859.6|18853.2|18852.2|18867.2|18866.2|18852.9|18851.9|4482
1723561800000|2024-08-13 15:10:00|18852.9|18851.9|18861.2|18860.2|18867.3|18866.3|18843.3|18842.3|3447
1723562100000|2024-08-13 15:15:00|18861.3|18860.3|18863.3|18862.3|18868.7|18867.7|18856.4|18855.4|3081
1723562400000|2024-08-13 15:20:00|18863.2|18862.2|18870.7|18869.7|18874.9|18873.9|18859.9|18858.9|3753
1723562700000|2024-08-13 15:25:00|18870.8|18869.8|18872.7|18871.7|18880.2|18879.2|18858.9|18857.9|4792
1723563000000|2024-08-13 15:30:00|18872.4|18871.4|18872.4|18871.4|18880.1|18879.1|18860.7|18859.7|3502
1723563300000|2024-08-13 15:35:00|18872.9|18871.9|18881.4|18880.4|18883.4|18882.4|18863.9|18862.9|3471
1723563600000|2024-08-13 15:40:00|18881.7|18880.7|18877.4|18876.4|18890.2|18889.2|18872.6|18871.6|4154
1723563900000|2024-08-13 15:45:00|18877.1|18876.1|18887.2|18886.2|18889.1|18888.1|18868.7|18867.7|3639
1723564200000|2024-08-13 15:50:00|18886.7|18885.7|18895.7|18894.7|18896.9|18895.9|18878.9|18877.9|3817
1723564500000|2024-08-13 15:55:00|18896.2|18895.2|18885.2|18884.2|18901.6|18900.6|18882.2|18881.2|3473
1723564800000|2024-08-13 16:00:00|18885.4|18884.4|18890.4|18889.4|18891.9|18890.9|18870.4|18869.4|4686
1723565100000|2024-08-13 16:05:00|18890.3|18889.3|18894.9|18893.9|18905.7|18904.7|18882.9|18881.9|4451
1723565400000|2024-08-13 16:10:00|18895.1|18894.1|18899.1|18898.1|18900.9|18899.9|18891.1|18890.1|2500
1723565700000|2024-08-13 16:15:00|18899.2|18898.2|18916.4|18915.4|18917.2|18916.2|18897.1|18896.1|4187
1723566000000|2024-08-13 16:20:00|18915.9|18914.9|18918.4|18917.4|18929.8|18928.8|18910.4|18909.4|5255
1723566300000|2024-08-13 16:25:00|18918.7|18917.7|18916.4|18915.4|18926.7|18925.7|18905.9|18904.9|4006
1723566600000|2024-08-13 16:30:00|18915.9|18914.9|18914.8|18913.8|18918.1|18917.1|18901.2|18900.2|4270
1723566900000|2024-08-13 16:35:00|18915.1|18914.1|18920.7|18919.7|18921.9|18920.9|18899.9|18898.9|2798
1723567200000|2024-08-13 16:40:00|18920.9|18919.9|18935.8|18934.8|18936.9|18935.9|18919.7|18918.7|5042
1723567500000|2024-08-13 16:45:00|18935.9|18934.9|18959.2|18958.2|18959.4|18958.4|18930.9|18929.9|5495
1723567800000|2024-08-13 16:50:00|18959.1|18958.1|18962.2|18961.2|18970.2|18969.2|18957.6|18956.6|4811
1723568100000|2024-08-13 16:55:00|18962.4|18961.4|18978.2|18977.2|18978.2|18977.2|18961.6|18960.6|4082
1723568400000|2024-08-13 17:00:00|18978.4|18977.4|18967.7|18966.7|18984.1|18983.1|18965.7|18964.7|4355
1723568700000|2024-08-13 17:05:00|18967.4|18966.4|18983.2|18982.2|18986.8|18985.8|18964.1|18963.1|3662
1723569000000|2024-08-13 17:10:00|18982.7|18981.7|18990.2|18989.2|18990.2|18989.2|18975.8|18974.8|2659
1723569300000|2024-08-13 17:15:00|18989.9|18988.9|18987.8|18986.8|18991.4|18990.4|18975.2|18974.2|3061
1723569600000|2024-08-13 17:20:00|18987.9|18986.9|18969.9|18968.9|18987.9|18986.9|18969.9|18968.9|2636
1723569900000|2024-08-13 17:25:00|18968.9|18967.9|18973.8|18972.8|18977.3|18976.3|18960.9|18959.9|2917
1723570200000|2024-08-13 17:30:00|18973.9|18972.9|18960.7|18959.7|18987.9|18986.9|18958.3|18957.3|4404
1723570500000|2024-08-13 17:35:00|18960.2|18959.2|18971.9|18970.9|18973.7|18972.7|18959.1|18958.1|2693
1723570800000|2024-08-13 17:40:00|18971.6|18970.6|18977.7|18976.7|18983.9|18982.9|18970.4|18969.4|2286
1723571100000|2024-08-13 17:45:00|18977.9|18976.9|18948.9|18947.9|18978.4|18977.4|18911.3|18910.3|8307
1723571400000|2024-08-13 17:50:00|18948.1|18947.1|18954.3|18953.3|18955.4|18954.4|18930.2|18929.2|4083
1723571700000|2024-08-13 17:55:00|18953.8|18952.8|18959.1|18958.1|18964.4|18963.4|18950.3|18949.3|2911
1723572000000|2024-08-13 18:00:00|18959.4|18958.4|18952.9|18951.9|18962|18961|18946.8|18945.8|2250
1723572300000|2024-08-13 18:05:00|18952.8|18951.8|18968.1|18967.1|18969|18968|18947.9|18946.9|2225
1723572600000|2024-08-13 18:10:00|18968.3|18967.3|18966.3|18965.3|18975.3|18974.3|18962.1|18961.1|2475
1723572900000|2024-08-13 18:15:00|18966.4|18965.4|18949.4|18948.4|18971.4|18970.4|18939|18938|3633
1723573200000|2024-08-13 18:20:00|18948.9|18947.9|18968.4|18967.4|18970.7|18969.7|18946.5|18945.5|2188
1723573500000|2024-08-13 18:25:00|18967.5|18966.5|18971.3|18970.3|18972.3|18971.3|18963|18962|1714
1723573800000|2024-08-13 18:30:00|18971.2|18970.2|18971.8|18970.8|18973.8|18972.8|18963.3|18962.3|2148
1723574100000|2024-08-13 18:35:00|18972.3|18971.3|18981.8|18980.8|18985.2|18984.2|18972|18971|3500
1723574400000|2024-08-13 18:40:00|18982|18981|18975.2|18974.2|18983.8|18982.8|18968.3|18967.3|2441
1723574700000|2024-08-13 18:45:00|18974.8|18973.8|18976.8|18975.8|18978.5|18977.5|18968.4|18967.4|2109
1723575000000|2024-08-13 18:50:00|18977|18976|18982.8|18981.8|18984.5|18983.5|18969.3|18968.3|3219
1723575300000|2024-08-13 18:55:00|18980.8|18979.8|18983.4|18982.4|18985.3|18984.3|18978|18977|1998
1723575600000|2024-08-13 19:00:00|18983.5|18982.5|18970.2|18969.2|18984.3|18983.3|18967.7|18966.7|2620
1723575900000|2024-08-13 19:05:00|18970.3|18969.3|18955.8|18954.8|18970.3|18969.3|18946.8|18945.8|4272
1723576200000|2024-08-13 19:10:00|18955.9|18954.9|18952|18951|18962.9|18961.9|18950.7|18949.7|2889
1723576500000|2024-08-13 19:15:00|18952.2|18951.2|18950.8|18949.8|18960.9|18959.9|18941.2|18940.2|3511
1723576800000|2024-08-13 19:20:00|18950.7|18949.7|18964.8|18963.8|18967.8|18966.8|18933.7|18932.7|5099
1723577100000|2024-08-13 19:25:00|18964.7|18963.7|18961.4|18960.4|18965.9|18964.9|18953.3|18952.3|2547
1723577400000|2024-08-13 19:30:00|18961|18960|18967.4|18966.4|18971.8|18970.8|18958.7|18957.7|2652
1723577700000|2024-08-13 19:35:00|18967.3|18966.3|18961.4|18960.4|18972.7|18971.7|18952.8|18951.8|2549
1723578000000|2024-08-13 19:40:00|18962.5|18961.5|18977.1|18976.1|18978.6|18977.6|18957.2|18956.2|2738
1723578300000|2024-08-13 19:45:00|18977|18976|19007|19006|19011|19010|18974.6|18973.6|6456
1723578600000|2024-08-13 19:50:00|19007.2|19006.2|18979.7|18978.7|19007.2|19006.2|18971.4|18970.4|8388
1723578900000|2024-08-13 19:55:00|18980|18979|19002.6|19001.6|19013.9|19012.9|18971.4|18970.4|16376
1723579200000|2024-08-13 20:00:00|19003.1|19001.1|19010.2|19008.2|19010.2|19008.2|18984.6|18982.6|7544
1723579500000|2024-08-13 20:05:00|19010.1|19008.1|19022.6|19020.6|19023.5|19021.5|19008.2|19006.2|3171
1723579800000|2024-08-13 20:10:00|19022.7|19020.7|19018.9|19016.9|19022.7|19020.7|19013.9|19011.9|1508
1723580100000|2024-08-13 20:15:00|19018.1|19016.1|19012.4|19010.4|19018.6|19016.6|19009.6|19007.6|919
1723580400000|2024-08-13 20:20:00|19012.5|19010.5|19010.2|19008.2|19015.9|19013.9|19008.5|19006.5|550
1723580700000|2024-08-13 20:25:00|19010|19008|18999.7|18997.7|19016.5|19014.5|18993.7|18991.7|1520
1723581000000|2024-08-13 20:30:00|18999.9|18997.9|18999.6|18997.6|19005.9|19003.9|18990|18988|1134
1723581300000|2024-08-13 20:35:00|18999.7|18997.7|18993.7|18991.7|18999.9|18997.9|18991.2|18989.2|484
1723581600000|2024-08-13 20:40:00|18992|18990|18993|18991|18996.2|18994.2|18992|18990|452
1723581900000|2024-08-13 20:45:00|18992.9|18990.9|18990.5|18988.5|18992.9|18990.9|18986.9|18984.9|650
1723582200000|2024-08-13 20:50:00|18990.2|18988.2|18994.6|18992.6|18995|18993|18989.6|18987.6|315
1723582500000|2024-08-13 20:55:00|18994.7|18992.7|19004.9|18999.9|19004.9|19002|18992.5|18990.5|492
1723582800000|2024-08-13 21:00:00|19005.5|19000.5|19007.5|19002.5|19007.5|19002.5|19001.2|18996.2|0
1723583100000|2024-08-13 21:05:00|19007.6|19002.6|19002.7|18997.7|19007.6|19002.6|19001.6|18996.6|0
1723583400000|2024-08-13 21:10:00|19002.6|18997.6|19003.9|18998.9|19003.9|18998.9|19001.4|18996.4|0
1723583700000|2024-08-13 21:15:00|19002.1|18997.1|19001.7|18996.7|19003.5|18998.5|19001.4|18996.4|0
1723584000000|2024-08-13 21:20:00|19001.6|18996.6|19002.2|18997.2|19002.6|18997.6|18998.1|18993.1|0
1723584300000|2024-08-13 21:25:00|19003.7|18998.7|19004.5|18999.5|19005.3|19000.3|18999.3|18994.3|0
1723584600000|2024-08-13 21:30:00|19005.2|19000.2|19005.3|19000.3|19006.5|19001.5|19004.5|18999.5|0
1723584900000|2024-08-13 21:35:00|19002.2|18997.2|19003.7|18998.7|19004.7|18999.7|19001.1|18996.1|0
1723585200000|2024-08-13 21:40:00|19001.7|18996.7|19004.5|18999.5|19007.8|19002.8|19001.6|18996.6|0
1723585500000|2024-08-13 21:45:00|19006|19001|19004.2|18999.2|19006|19001|19003.2|18998.2|0
1723585800000|2024-08-13 21:50:00|19004.4|18999.4|19003.2|18998.2|19005.5|19000.5|19003.2|18998.2|0
1723586100000|2024-08-13 21:55:00|19002.9|18997.9|19002.6|18997.6|19004.4|18999.4|19002.6|18997.6|0
1723586400000|2024-08-13 22:00:00|19003.4|19001.4|19019.4|19017.4|19025.9|19023.9|19003.4|19001.4|910
1723586700000|2024-08-13 22:05:00|19019|19017|19020.4|19018.4|19025.2|19023.2|19018.7|19016.7|264
1723587000000|2024-08-13 22:10:00|19020.6|19018.6|19019.2|19017.2|19025.1|19023.1|19017.7|19015.7|289
1723587300000|2024-08-13 22:15:00|19019.4|19017.4|19002|19000|19020.1|19018.1|18990.7|18988.7|831
1723587600000|2024-08-13 22:20:00|19002.5|19000.5|19000.6|18998.6|19004|19002|18993|18991|408
1723587900000|2024-08-13 22:25:00|19000.7|18998.7|19006.5|19004.5|19007.2|19005.2|18999.4|18997.4|170
1723588200000|2024-08-13 22:30:00|19006.1|19004.1|18997.5|18995.5|19006.5|19004.5|18996.5|18994.5|251
1723588500000|2024-08-13 22:35:00|18997.9|18995.9|18997.7|18995.7|19004.4|19002.4|18994.5|18992.5|197
1723588800000|2024-08-13 22:40:00|18998.1|18996.1|19002.7|19000.7|19003.1|19001.1|18996.7|18994.7|100
1723589100000|2024-08-13 22:45:00|19003|19001|19000.6|18998.6|19003.2|19001.2|18998.4|18996.4|107
1723589400000|2024-08-13 22:50:00|19000.5|18998.5|18999.9|18997.9|19003.7|19001.7|18998.2|18996.2|80
1723589700000|2024-08-13 22:55:00|19000.1|18998.1|19001|18999|19002.6|19000.6|19000|18998|51
1723590000000|2024-08-13 23:00:00|19000.9|18998.9|19011.7|19009.7|19012|19010|18996|18994|419
1723590300000|2024-08-13 23:05:00|19011.6|19009.6|19008.6|19006.6|19013.1|19011.1|19006.5|19004.5|180
1723590600000|2024-08-13 23:10:00|19008.4|19006.4|19011.2|19009.2|19014.6|19012.6|19007.5|19005.5|126
1723590900000|2024-08-13 23:15:00|19012|19010|19018.4|19016.4|19019.5|19017.5|19011.2|19009.2|155
1723591200000|2024-08-13 23:20:00|19018.2|19016.2|19014.6|19012.6|19019.7|19017.7|19014.4|19012.4|144
1723591500000|2024-08-13 23:25:00|19014.5|19012.5|19018.6|19016.6|19019.1|19017.1|19013.1|19011.1|160
1723591800000|2024-08-13 23:30:00|19018.7|19016.7|19021.9|19019.9|19022.7|19020.7|19012.6|19010.6|241
1723592100000|2024-08-13 23:35:00|19021.1|19019.1|19019.7|19017.7|19021.2|19019.2|19016.6|19014.6|145
1723592400000|2024-08-13 23:40:00|19019.5|19017.5|19017.4|19015.4|19019.6|19017.6|19015.4|19013.4|132
1723592700000|2024-08-13 23:45:00|19017.5|19015.5|19017.2|19015.2|19020.1|19018.1|19014.5|19012.5|121
1723593000000|2024-08-13 23:50:00|19017.9|19015.9|19022.2|19020.2|19022.2|19020.2|19014.5|19012.5|225
1723593300000|2024-08-13 23:55:00|19022|19020|19019.5|19017.5|19023.9|19021.9|19018.9|19016.9|309
1723593600000|2024-08-14 00:00:00|19019.1|19017.1|19015.1|19013.1|19021.9|19019.9|19012.9|19010.9|370
1723593900000|2024-08-14 00:05:00|19015.2|19013.2|19016.7|19014.7|19025.7|19023.7|19014|19012|351
1723594200000|2024-08-14 00:10:00|19016.6|19014.6|19012|19010|19018.4|19016.4|19006.6|19004.6|393
1723594500000|2024-08-14 00:15:00|19012.1|19010.1|19015.1|19013.1|19017.2|19015.2|19001|18999|566
1723594800000|2024-08-14 00:20:00|19015|19013|18997|18995|19016.5|19014.5|18995.2|18993.2|511
1723595100000|2024-08-14 00:25:00|18997.2|18995.2|19004.7|19002.7|19007.2|19005.2|18995.1|18993.1|278
1723595400000|2024-08-14 00:30:00|19004.6|19002.6|19002.6|19000.6|19006.7|19004.7|18997|18995|299
1723595700000|2024-08-14 00:35:00|19002.7|19000.7|19006.9|19004.9|19010.4|19008.4|19001.1|18999.1|293
1723596000000|2024-08-14 00:40:00|19007|19005|19010.5|19008.5|19015.8|19013.8|19005.1|19003.1|217
1723596300000|2024-08-14 00:45:00|19010.7|19008.7|19009.9|19007.9|19013.2|19011.2|19004|19002|242
1723596600000|2024-08-14 00:50:00|19010|19008|19013.5|19011.5|19015.4|19013.4|19009.2|19007.2|186
1723596900000|2024-08-14 00:55:00|19013.8|19011.8|19015.2|19013.2|19018|19016|19009.7|19007.7|274
1723597200000|2024-08-14 01:00:00|19015|19013|19011|19009|19016|19014|19006.9|19004.9|241
1723597500000|2024-08-14 01:05:00|19011.2|19009.2|19017.5|19015.5|19020.9|19018.9|19011|19009|410
1723597800000|2024-08-14 01:10:00|19017.7|19015.7|19018.7|19016.7|19018.8|19016.8|19014|19012|131
1723598100000|2024-08-14 01:15:00|19018.3|19016.3|19022.7|19020.7|19024|19022|19016.8|19014.8|329
1723598400000|2024-08-14 01:20:00|19022.8|19020.8|19022.2|19020.2|19027.4|19025.4|19018|19016|333
1723598700000|2024-08-14 01:25:00|19022|19020|19024.5|19022.5|19026|19024|19019.8|19017.8|246
1723599000000|2024-08-14 01:30:00|19024.4|19022.4|19049.9|19047.9|19049.9|19047.9|19023.3|19021.3|1195
1723599300000|2024-08-14 01:35:00|19049.8|19047.8|19050.2|19048.2|19052.5|19050.5|19044|19042|475
1723599600000|2024-08-14 01:40:00|19050.3|19048.3|19058.4|19056.4|19059|19057|19048.7|19046.7|771
1723599900000|2024-08-14 01:45:00|19058.3|19056.3|19055.4|19053.4|19058.3|19056.3|19047.3|19045.3|567
1723600200000|2024-08-14 01:50:00|19055.5|19053.5|19052.3|19050.3|19059.4|19057.4|19049.2|19047.2|375
1723600500000|2024-08-14 01:55:00|19052.4|19050.4|19050.4|19048.4|19059|19057|19047.9|19045.9|376
1723600800000|2024-08-14 02:00:00|19051.7|19049.7|19047.2|19045.2|19054.2|19052.2|19043.5|19041.5|618
1723601100000|2024-08-14 02:05:00|19047.3|19045.3|19037.5|19035.5|19047.7|19045.7|19027.3|19025.3|849
1723601400000|2024-08-14 02:10:00|19037.4|19035.4|19005|19003|19039.5|19037.5|18999.7|18997.7|1265
1723601700000|2024-08-14 02:15:00|19005.3|19003.3|19002.3|19000.3|19012|19010|18991|18989|1034
1723602000000|2024-08-14 02:20:00|19002.2|19000.2|19001.8|18999.8|19008.9|19006.9|18997.5|18995.5|438
1723602300000|2024-08-14 02:25:00|19001.9|18999.9|19003.7|19001.7|19006.2|19004.2|18993.8|18991.8|509
1723602600000|2024-08-14 02:30:00|19003.5|19001.5|18995.3|18993.3|19007.2|19005.2|18993.7|18991.7|426
1723602900000|2024-08-14 02:35:00|18995.4|18993.4|18998.8|18996.8|19002.7|19000.7|18988.9|18986.9|574
1723603200000|2024-08-14 02:40:00|18999.3|18997.3|19004.4|19002.4|19004.9|19002.9|18994.9|18992.9|324
1723603500000|2024-08-14 02:45:00|19004.3|19002.3|19008.8|19006.8|19010.3|19008.3|19003.8|19001.8|360
1723603800000|2024-08-14 02:50:00|19008.7|19006.7|19009.8|19007.8|19011|19009|19002.8|19000.8|261
1723604100000|2024-08-14 02:55:00|19009.9|19007.9|19006.9|19004.9|19013.7|19011.7|19005.9|19003.9|293
1723604400000|2024-08-14 03:00:00|19006.8|19004.8|19004|19002|19009|19007|19001.3|18999.3|232
1723604700000|2024-08-14 03:05:00|19004.2|19002.2|19007.4|19005.4|19010.3|19008.3|19001.8|18999.8|189
1723605000000|2024-08-14 03:10:00|19007.9|19005.9|19011.3|19009.3|19014.5|19012.5|19007.8|19005.8|234
1723605300000|2024-08-14 03:15:00|19011.4|19009.4|19014.3|19012.3|19018.7|19016.7|19010.3|19008.3|462
1723605600000|2024-08-14 03:20:00|19014.4|19012.4|19015.8|19013.8|19017.3|19015.3|19012.4|19010.4|92
1723605900000|2024-08-14 03:25:00|19015.7|19013.7|19011|19009|19017.7|19015.7|19011|19009|120
1723606200000|2024-08-14 03:30:00|19011.2|19009.2|19014.3|19012.3|19015.9|19013.9|19007.7|19005.7|243
1723606500000|2024-08-14 03:35:00|19014.4|19012.4|19010.5|19008.5|19015.7|19013.7|19003|19001|269
1723606800000|2024-08-14 03:40:00|19010.4|19008.4|19008.7|19006.7|19012.3|19010.3|19004.8|19002.8|190
1723607100000|2024-08-14 03:45:00|19008.5|19006.5|19023|19021|19023.5|19021.5|19008.2|19006.2|494
1723607400000|2024-08-14 03:50:00|19023.2|19021.2|19019.3|19017.3|19025.9|19023.9|19017.3|19015.3|246
1723607700000|2024-08-14 03:55:00|19019.7|19017.7|19015.2|19013.2|19022.4|19020.4|19011.7|19009.7|225
1723608000000|2024-08-14 04:00:00|19014.4|19012.4|19014.4|19012.4|19017.8|19015.8|19009.5|19007.5|213
1723608300000|2024-08-14 04:05:00|19014.3|19012.3|19016.9|19014.9|19017.7|19015.7|19012.2|19010.2|164
1723608600000|2024-08-14 04:10:00|19016.7|19014.7|19015.2|19013.2|19018.2|19016.2|19014|19012|136
1723608900000|2024-08-14 04:15:00|19015.3|19013.3|19014.2|19012.2|19017.3|19015.3|19012.8|19010.8|142
1723609200000|2024-08-14 04:20:00|19014.3|19012.3|19016.5|19014.5|19017.8|19015.8|19011.9|19009.9|195
1723609500000|2024-08-14 04:25:00|19016.4|19014.4|19018.9|19016.9|19019.9|19017.9|19015.8|19013.8|149
1723609800000|2024-08-14 04:30:00|19018.8|19016.8|19019.4|19017.4|19023.4|19021.4|19015.3|19013.3|174
1723610100000|2024-08-14 04:35:00|19019.3|19017.3|19019.9|19017.9|19021.7|19019.7|19018.2|19016.2|99
1723610400000|2024-08-14 04:40:00|19019.8|19017.8|19019.3|19017.3|19023.4|19021.4|19019.3|19017.3|101
1723610700000|2024-08-14 04:45:00|19019.2|19017.2|19018.5|19016.5|19020.3|19018.3|19015.9|19013.9|84
1723611000000|2024-08-14 04:50:00|19018.7|19016.7|19013.5|19011.5|19018.8|19016.8|19012.2|19010.2|125
1723611300000|2024-08-14 04:55:00|19013.4|19011.4|19010.8|19008.8|19013.9|19011.9|19008.2|19006.2|332
1723611600000|2024-08-14 05:00:00|19010.9|19008.9|19007.7|19005.7|19010.9|19008.9|19004.9|19002.9|205
1723611900000|2024-08-14 05:05:00|19007.8|19005.8|19009.8|19007.8|19012.3|19010.3|19007.7|19005.7|138
1723612200000|2024-08-14 05:10:00|19009.4|19007.4|19014.3|19012.3|19018.4|19016.4|19009.2|19007.2|244
1723612500000|2024-08-14 05:15:00|19014.2|19012.2|19018.2|19016.2|19019.8|19017.8|19013.2|19011.2|171
1723612800000|2024-08-14 05:20:00|19018|19016|19017.3|19015.3|19021|19019|19017.2|19015.2|137
1723613100000|2024-08-14 05:25:00|19017.7|19015.7|19008.9|19006.9|19017.8|19015.8|19008.3|19006.3|181
1723613400000|2024-08-14 05:30:00|19009|19007|19016.9|19014.9|19017.7|19015.7|19005|19003|380
1723613700000|2024-08-14 05:35:00|19017|19015|19016.3|19014.3|19023.7|19021.7|19013.7|19011.7|301
1723614000000|2024-08-14 05:40:00|19016.2|19014.2|19021.3|19019.3|19021.4|19019.4|19014.9|19012.9|162
1723614300000|2024-08-14 05:45:00|19021.2|19019.2|19012|19010|19027|19025|19011.9|19009.9|679
1723614600000|2024-08-14 05:50:00|19011.4|19009.4|19017.2|19015.2|19019.3|19017.3|19008.3|19006.3|390
1723614900000|2024-08-14 05:55:00|19017.3|19015.3|19021.5|19019.5|19023.4|19021.4|19013.2|19011.2|185
1723615200000|2024-08-14 06:00:00|19021.7|19019.7|19020|19018|19022.4|19020.4|19012.3|19010.3|648
1723615500000|2024-08-14 06:05:00|19020.2|19018.2|19021|19019|19022.2|19020.2|19014.4|19012.4|345
1723615800000|2024-08-14 06:10:00|19020.8|19018.8|19016.2|19014.2|19022|19020|19015.7|19013.7|179
1723616100000|2024-08-14 06:15:00|19016.3|19014.3|19020.9|19018.9|19024.9|19022.9|19014.7|19012.7|264
1723616400000|2024-08-14 06:20:00|19020.8|19018.8|19026.3|19024.3|19027.3|19025.3|19019.4|19017.4|379
1723616700000|2024-08-14 06:25:00|19026.2|19024.2|19028.3|19026.3|19031.3|19029.3|19026|19024|408
1723617000000|2024-08-14 06:30:00|19028.4|19026.4|19032.7|19030.7|19033|19031|19026|19024|339
1723617300000|2024-08-14 06:35:00|19032.8|19030.8|19036.4|19034.4|19038.8|19036.8|19029.9|19027.9|457
1723617600000|2024-08-14 06:40:00|19036.3|19034.3|19031.7|19029.7|19036.4|19034.4|19027.4|19025.4|343
1723617900000|2024-08-14 06:45:00|19031.4|19029.4|19018.3|19016.3|19031.8|19029.8|19017.3|19015.3|427
1723618200000|2024-08-14 06:50:00|19018.4|19016.4|19018.2|19016.2|19020.2|19018.2|19015.5|19013.5|392
1723618500000|2024-08-14 06:55:00|19018|19016|19010.8|19008.8|19019.5|19017.5|19010.3|19008.3|522
1723618800000|2024-08-14 07:00:00|19012.5|19010.5|19012.8|19010.8|19015.5|19013.5|19005.5|19003.5|696
1723619100000|2024-08-14 07:05:00|19012.9|19010.9|18999.4|18997.4|19017|19015|18999.2|18997.2|648
1723619400000|2024-08-14 07:10:00|18999.8|18997.8|19003.7|19001.7|19007.8|19005.8|18992.9|18990.9|938
1723619700000|2024-08-14 07:15:00|19003.5|19001.5|19013.5|19011.5|19013.7|19011.7|18997.5|18995.5|390
1723620000000|2024-08-14 07:20:00|19013.7|19011.7|19014|19012|19021.7|19019.7|19012.5|19010.5|544
1723620300000|2024-08-14 07:25:00|19014.2|19012.2|19002.5|19000.5|19018.8|19016.8|19000.4|18998.4|426
1723620600000|2024-08-14 07:30:00|19002.8|19000.8|18998.9|18996.9|19005.3|19003.3|18995.4|18993.4|630
1723620900000|2024-08-14 07:35:00|18998.8|18996.8|19004.8|19002.8|19008.3|19006.3|18998.4|18996.4|383
1723621200000|2024-08-14 07:40:00|19004.9|19002.9|19003|19001|19011.4|19009.4|19002.9|19000.9|312
1723621500000|2024-08-14 07:45:00|19002.8|19000.8|19010.5|19008.5|19013.4|19011.4|18999.8|18997.8|365
1723621800000|2024-08-14 07:50:00|19010.4|19008.4|19000.3|18998.3|19013.8|19011.8|19000.3|18998.3|374
1723622100000|2024-08-14 07:55:00|19000.4|18998.4|19002.7|19000.7|19007.9|19005.9|18999.3|18997.3|373
1723622400000|2024-08-14 08:00:00|18999.5|18997.5|18998.7|18996.7|19018.9|19016.9|18996.5|18994.5|1085
1723622700000|2024-08-14 08:05:00|18999.2|18997.2|18982.8|18980.8|19006.3|19004.3|18982.8|18980.8|1100
1723623000000|2024-08-14 08:10:00|18982.9|18980.9|18984.7|18982.7|18995.4|18993.4|18973.7|18971.7|1393
1723623300000|2024-08-14 08:15:00|18984.9|18982.9|18983.2|18981.2|18986.7|18984.7|18970.3|18968.3|1219
1723623600000|2024-08-14 08:20:00|18983.3|18981.3|18988.3|18986.3|18994.9|18992.9|18982|18980|628
1723623900000|2024-08-14 08:25:00|18988.8|18986.8|18986.5|18984.5|18992|18990|18982.8|18980.8|391
1723624200000|2024-08-14 08:30:00|18986.4|18984.4|18994|18992|19000.9|18998.9|18986.4|18984.4|460
1723624500000|2024-08-14 08:35:00|18994.2|18992.2|18984.4|18982.4|18998.5|18996.5|18983.8|18981.8|561
1723624800000|2024-08-14 08:40:00|18984.5|18982.5|18990.4|18988.4|18992.2|18990.2|18981.7|18979.7|478
1723625100000|2024-08-14 08:45:00|18990.5|18988.5|18990.4|18988.4|18999.2|18997.2|18987.4|18985.4|362
1723625400000|2024-08-14 08:50:00|18990.5|18988.5|18991.3|18989.3|18996|18994|18988.7|18986.7|245
1723625700000|2024-08-14 08:55:00|18992|18990|18994.4|18992.4|18996|18994|18986.7|18984.7|242
1723626000000|2024-08-14 09:00:00|18994.3|18992.3|18987.5|18985.5|18996.9|18994.9|18987|18985|361
1723626300000|2024-08-14 09:05:00|18987.3|18985.3|18988.2|18986.2|18991.2|18989.2|18981.3|18979.3|591
1723626600000|2024-08-14 09:10:00|18988.3|18986.3|18984.5|18982.5|18990.3|18988.3|18982.7|18980.7|252
1723626900000|2024-08-14 09:15:00|18984.7|18982.7|18988.3|18986.3|18990.3|18988.3|18983.9|18981.9|271
1723627200000|2024-08-14 09:20:00|18988.4|18986.4|18997.8|18995.8|19000|18998|18987.8|18985.8|390
1723627500000|2024-08-14 09:25:00|18997.4|18995.4|18993.4|18991.4|18998.2|18996.2|18991|18989|338
1723627800000|2024-08-14 09:30:00|18993.5|18991.5|18996.7|18994.7|18999.3|18997.3|18993.3|18991.3|212
1723628100000|2024-08-14 09:35:00|18996.8|18994.8|18998.4|18996.4|19001.2|18999.2|18995.5|18993.5|229
1723628400000|2024-08-14 09:40:00|18998.5|18996.5|19001.7|18999.7|19003.5|19001.5|18996.9|18994.9|306
1723628700000|2024-08-14 09:45:00|19001.5|18999.5|18998.5|18996.5|19001.9|18999.9|18995.7|18993.7|348
1723629000000|2024-08-14 09:50:00|18998.7|18996.7|19006.3|19004.3|19007.9|19005.9|18997.8|18995.8|369
1723629300000|2024-08-14 09:55:00|19006.2|19004.2|19002.7|19000.7|19006.3|19004.3|18999.3|18997.3|357
1723629600000|2024-08-14 10:00:00|19002.5|19000.5|19015.8|19013.8|19017.4|19015.4|19000.2|18998.2|662
1723629900000|2024-08-14 10:05:00|19015.7|19013.7|19013.4|19011.4|19020|19018|19011.5|19009.5|567
1723630200000|2024-08-14 10:10:00|19013.3|19011.3|19007.4|19005.4|19018.3|19016.3|19007.3|19005.3|304
1723630500000|2024-08-14 10:15:00|19007.8|19005.8|19008|19006|19010.8|19008.8|19002.7|19000.7|385
1723630800000|2024-08-14 10:20:00|19007.9|19005.9|19013.7|19011.7|19014.3|19012.3|19005.4|19003.4|369
1723631100000|2024-08-14 10:25:00|19013.8|19011.8|19017.7|19015.7|19021.5|19019.5|19012.8|19010.8|438
1723631400000|2024-08-14 10:30:00|19017.8|19015.8|19012.9|19010.9|19024.2|19022.2|19010.3|19008.3|364
1723631700000|2024-08-14 10:35:00|19013|19011|19019|19017|19020.7|19018.7|19012.3|19010.3|368
1723632000000|2024-08-14 10:40:00|19018.9|19016.9|19020|19018|19024.3|19022.3|19018.5|19016.5|324
1723632300000|2024-08-14 10:45:00|19020.2|19018.2|19022.4|19020.4|19027.7|19025.7|19019.4|19017.4|368
1723632600000|2024-08-14 10:50:00|19022.3|19020.3|19020|19018|19025.2|19023.2|19018.3|19016.3|275
1723632900000|2024-08-14 10:55:00|19020.2|19018.2|19014.7|19012.7|19022.8|19020.8|19006.3|19004.3|589
1723633200000|2024-08-14 11:00:00|19014.8|19012.8|19021.8|19019.8|19022.5|19020.5|19013|19011|709
1723633500000|2024-08-14 11:05:00|19021.9|19019.9|19012.5|19010.5|19024.8|19022.8|19008.3|19006.3|501
1723633800000|2024-08-14 11:10:00|19012.2|19010.2|19002.5|19000.5|19012.4|19010.4|18999.3|18997.3|540
1723634100000|2024-08-14 11:15:00|19002.4|19000.4|19000.7|18998.7|19007.5|19005.5|18998.7|18996.7|298
1723634400000|2024-08-14 11:20:00|19000.5|18998.5|19005.7|19003.7|19005.9|19003.9|18997.9|18995.9|319
1723634700000|2024-08-14 11:25:00|19005.8|19003.8|19010.4|19008.4|19014.9|19012.9|19003.9|19001.9|364
1723635000000|2024-08-14 11:30:00|19010.3|19008.3|19008.8|19006.8|19014.7|19012.7|19004.2|19002.2|323
1723635300000|2024-08-14 11:35:00|19008.2|19006.2|19013.8|19011.8|19016.3|19014.3|19005.3|19003.3|458
1723635600000|2024-08-14 11:40:00|19013.9|19011.9|19013.7|19011.7|19016.4|19014.4|19007.7|19005.7|496
1723635900000|2024-08-14 11:45:00|19013.5|19011.5|19013|19011|19016|19014|19010.4|19008.4|288
1723636200000|2024-08-14 11:50:00|19012.9|19010.9|19015|19013|19020.2|19018.2|19012.3|19010.3|344
1723636500000|2024-08-14 11:55:00|19015.2|19013.2|19017.2|19015.2|19021.5|19019.5|19014.7|19012.7|428
1723636800000|2024-08-14 12:00:00|19015.7|19013.7|19017.4|19015.4|19018.3|19016.3|19009.2|19007.2|719
1723637100000|2024-08-14 12:05:00|19017.3|19015.3|19007.9|19005.9|19017.8|19015.8|19007.9|19005.9|700
1723637400000|2024-08-14 12:10:00|19008.5|19006.5|19005.7|19003.7|19010.7|19008.7|19002.2|19000.2|826
1723637700000|2024-08-14 12:15:00|19005.5|19003.5|19002.5|19000.5|19014.2|19012.2|19002.3|19000.3|919
1723638000000|2024-08-14 12:20:00|19002.3|19000.3|19008.4|19006.4|19008.9|19006.9|18995.8|18993.8|1192
1723638300000|2024-08-14 12:25:00|19008.2|19006.2|19021.3|19019.3|19031.8|19029.8|19003.3|19001.3|1598
1723638600000|2024-08-14 12:30:00|19021.7|19019.7|18979.7|18977.7|19067.3|19065.3|18920.7|18918.7|11194
1723638900000|2024-08-14 12:35:00|18981.8|18979.8|19028.9|19026.9|19029.5|19027.5|18965.5|18963.5|5678
1723639200000|2024-08-14 12:40:00|19028.3|19026.3|19053.3|19051.3|19053.8|19051.8|18999|18997|4773
1723639500000|2024-08-14 12:45:00|19053.2|19051.2|19046.3|19044.3|19057.7|19055.7|19038.9|19036.9|2915
1723639800000|2024-08-14 12:50:00|19045.4|19043.4|19038.3|19036.3|19046.5|19044.5|19019|19017|2609
1723640100000|2024-08-14 12:55:00|19038.8|19036.8|19036.9|19034.9|19043.9|19041.9|19033|19031|1185
1723640400000|2024-08-14 13:00:00|19037|19035|19049.3|19047.3|19054.8|19052.8|19032|19030|1651
1723640700000|2024-08-14 13:05:00|19049.2|19047.2|19046.3|19044.3|19058.3|19056.3|19032|19030|1953
1723641000000|2024-08-14 13:10:00|19046.2|19044.2|19038.9|19036.9|19051.4|19049.4|19037.5|19035.5|1026
1723641300000|2024-08-14 13:15:00|19039.7|19037.7|19041.7|19039.7|19045.2|19043.2|19028.7|19026.7|1256
1723641600000|2024-08-14 13:20:00|19043.5|19041.5|19052.4|19050.4|19054|19052|19037.5|19035.5|976
1723641900000|2024-08-14 13:25:00|19052.8|19050.8|19045.2|19043.2|19059.4|19057.4|19029.2|19027.2|3041
1723642200000|2024-08-14 13:30:00|19044.7|19043.7|19014.2|19013.2|19079.7|19078.7|19011.3|19010.3|14460
1723642500000|2024-08-14 13:35:00|19012.5|19011.5|19027.3|19026.3|19036.8|19035.8|18991.8|18990.8|11367
1723642800000|2024-08-14 13:40:00|19027.9|19026.9|18958.7|18957.7|19033.2|19032.2|18949.9|18948.9|13218
1723643100000|2024-08-14 13:45:00|18960.4|18959.4|18967.5|18966.5|19008.4|19007.4|18955.4|18954.4|12007
1723643400000|2024-08-14 13:50:00|18968.8|18967.8|18936.2|18935.2|18985.6|18984.6|18935.9|18934.9|10412
1723643700000|2024-08-14 13:55:00|18936.3|18935.3|18936.2|18935.2|18946.6|18945.6|18919.6|18918.6|10127
1723644000000|2024-08-14 14:00:00|18937.6|18936.6|18955.1|18954.1|18956.6|18955.6|18919.7|18918.7|8079
1723644300000|2024-08-14 14:05:00|18954.7|18953.7|18930.4|18929.4|18962.2|18961.2|18919.8|18918.8|7671
1723644600000|2024-08-14 14:10:00|18929.8|18928.8|18892.9|18891.9|18932.7|18931.7|18873.8|18872.8|11833
1723644900000|2024-08-14 14:15:00|18892.7|18891.7|18904.8|18903.8|18910.7|18909.7|18874.1|18873.1|8221
1723645200000|2024-08-14 14:20:00|18904.7|18903.7|18919.2|18918.2|18924.8|18923.8|18895.7|18894.7|7051
1723645500000|2024-08-14 14:25:00|18919.3|18918.3|18916|18915|18922.1|18921.1|18884|18883|6275
1723645800000|2024-08-14 14:30:00|18914.1|18913.1|18841.1|18840.1|18923.1|18922.1|18836|18835|10975
1723646100000|2024-08-14 14:35:00|18844.5|18843.5|18883.3|18882.3|18883.3|18882.3|18834.8|18833.8|8171
1723646400000|2024-08-14 14:40:00|18882.9|18881.9|18900.3|18899.3|18916.3|18915.3|18878.8|18877.8|6837
1723646700000|2024-08-14 14:45:00|18900.4|18899.4|18941.6|18940.6|18942.3|18941.3|18893.1|18892.1|7576
1723647000000|2024-08-14 14:50:00|18941.4|18940.4|18960.5|18959.5|18962.1|18961.1|18932.1|18931.1|7874
1723647300000|2024-08-14 14:55:00|18960.6|18959.6|18975.3|18974.3|18980|18979|18953.5|18952.5|6802
1723647600000|2024-08-14 15:00:00|18975|18974|18989.3|18988.3|18994.4|18993.4|18969.8|18968.8|6540
1723647900000|2024-08-14 15:05:00|18990|18989|18971.8|18970.8|18992|18991|18962|18961|5480
1723648200000|2024-08-14 15:10:00|18971.9|18970.9|18996.5|18995.5|18998.5|18997.5|18971.6|18970.6|4133
1723648500000|2024-08-14 15:15:00|18996.9|18995.9|18989.4|18988.4|18999.8|18998.8|18985|18984|3899
1723648800000|2024-08-14 15:20:00|18989.3|18988.3|18991.9|18990.9|18999|18998|18986.3|18985.3|3411
1723649100000|2024-08-14 15:25:00|18992.3|18991.3|19016|19015|19016|19015|18992|18991|4831
1723649400000|2024-08-14 15:30:00|19015.8|19014.8|19042.5|19041.5|19048.8|19047.8|19015.8|19014.8|6622
1723649700000|2024-08-14 15:35:00|19043.9|19042.9|19050.5|19049.5|19052.5|19051.5|19035|19034|3816
1723650000000|2024-08-14 15:40:00|19050.8|19049.8|19037.9|19036.9|19063.5|19062.5|19037.3|19036.3|5476
1723650300000|2024-08-14 15:45:00|19038|19037|19056.1|19055.1|19061.8|19060.8|19037.8|19036.8|3243
1723650600000|2024-08-14 15:50:00|19056.3|19055.3|19084.5|19083.5|19086.6|19085.6|19051.5|19050.5|6906
1723650900000|2024-08-14 15:55:00|19084.4|19083.4|19103.8|19102.8|19110.6|19109.6|19084|19083|7218
1723651200000|2024-08-14 16:00:00|19103.9|19102.9|19094.3|19093.3|19104.8|19103.8|19085.4|19084.4|5394
1723651500000|2024-08-14 16:05:00|19094.6|19093.6|19080.5|19079.5|19098.6|19097.6|19079.5|19078.5|3939
1723651800000|2024-08-14 16:10:00|19080.8|19079.8|19068.4|19067.4|19084.2|19083.2|19062.9|19061.9|5182
1723652100000|2024-08-14 16:15:00|19067.7|19066.7|19026.5|19025.5|19071.7|19070.7|19021.7|19020.7|7991
1723652400000|2024-08-14 16:20:00|19027.4|19026.4|18976.5|18975.5|19038|19037|18962.8|18961.8|10698
1723652700000|2024-08-14 16:25:00|18976.3|18975.3|18979.5|18978.5|18988.4|18987.4|18950.3|18949.3|7905
1723653000000|2024-08-14 16:30:00|18979.7|18978.7|18981.2|18980.2|18990.7|18989.7|18966.7|18965.7|5383
1723653300000|2024-08-14 16:35:00|18980.9|18979.9|18986.7|18985.7|18987.2|18986.2|18968.2|18967.2|3498
1723653600000|2024-08-14 16:40:00|18986.4|18985.4|18934.9|18933.9|18992.7|18991.7|18931.7|18930.7|6199
1723653900000|2024-08-14 16:45:00|18934.2|18933.2|18948.2|18947.2|18958|18957|18926|18925|5733
1723654200000|2024-08-14 16:50:00|18947.9|18946.9|18977.2|18976.2|18978.7|18977.7|18947.9|18946.9|3971
1723654500000|2024-08-14 16:55:00|18976.9|18975.9|18977.9|18976.9|18980.2|18979.2|18963.4|18962.4|3182
1723654800000|2024-08-14 17:00:00|18976.9|18975.9|18979.4|18978.4|18983.7|18982.7|18962.4|18961.4|3065
1723655100000|2024-08-14 17:05:00|18979.2|18978.2|18996|18995|19008.7|19007.7|18977.8|18976.8|5735
1723655400000|2024-08-14 17:10:00|18994.3|18993.3|18984.2|18983.2|18996.8|18995.8|18958.3|18957.3|5048
1723655700000|2024-08-14 17:15:00|18983.8|18982.8|18993.2|18992.2|18997.2|18996.2|18978|18977|3463
1723656000000|2024-08-14 17:20:00|18992.9|18991.9|18982.5|18981.5|18996.7|18995.7|18972.5|18971.5|3460
1723656300000|2024-08-14 17:25:00|18983|18982|18990.7|18989.7|18991.2|18990.2|18967.8|18966.8|2720
1723656600000|2024-08-14 17:30:00|18989.9|18988.9|18993.4|18992.4|19004.2|19003.2|18982.2|18981.2|3036
1723656900000|2024-08-14 17:35:00|18992.7|18991.7|18977.3|18976.3|19003|19002|18976.9|18975.9|2717
1723657200000|2024-08-14 17:40:00|18976.9|18975.9|18979.5|18978.5|18987.4|18986.4|18960|18959|3229
1723657500000|2024-08-14 17:45:00|18979.4|18978.4|18989.7|18988.7|18992.2|18991.2|18977.5|18976.5|2072
1723657800000|2024-08-14 17:50:00|18989.2|18988.2|18992.3|18991.3|18995.3|18994.3|18975.2|18974.2|2308
1723658100000|2024-08-14 17:55:00|18992.4|18991.4|18977.7|18976.7|18997.4|18996.4|18976.7|18975.7|2201
1723658400000|2024-08-14 18:00:00|18977.8|18976.8|18970.7|18969.7|18977.9|18976.9|18951|18950|5179
1723658700000|2024-08-14 18:05:00|18971.3|18970.3|18970.9|18969.9|18980.2|18979.2|18966.9|18965.9|2249
1723659000000|2024-08-14 18:10:00|18971|18970|18973.4|18972.4|18980|18979|18966.7|18965.7|1899
1723659300000|2024-08-14 18:15:00|18973|18972|18974.2|18973.2|18984.4|18983.4|18966.9|18965.9|2438
1723659600000|2024-08-14 18:20:00|18973.9|18972.9|18991.2|18990.2|18995.5|18994.5|18972.9|18971.9|2646
1723659900000|2024-08-14 18:25:00|18991|18990|18993.4|18992.4|18996.3|18995.3|18984.4|18983.4|1739
1723660200000|2024-08-14 18:30:00|18993.3|18992.3|18990.2|18989.2|18997.2|18996.2|18982.4|18981.4|2109
1723660500000|2024-08-14 18:35:00|18990|18989|18988.4|18987.4|18997.3|18996.3|18976.9|18975.9|2955
1723660800000|2024-08-14 18:40:00|18988.7|18987.7|18985.5|18984.5|18992.7|18991.7|18981.7|18980.7|1879
1723661100000|2024-08-14 18:45:00|18984.9|18983.9|18981.7|18980.7|18990.8|18989.8|18974.5|18973.5|1846
1723661400000|2024-08-14 18:50:00|18981.9|18980.9|18996.9|18995.9|19001.4|19000.4|18979.7|18978.7|2105
1723661700000|2024-08-14 18:55:00|18996.8|18995.8|19015.4|19014.4|19018.4|19017.4|18995.9|18994.9|4115
1723662000000|2024-08-14 19:00:00|19015.5|19014.5|19005.7|19004.7|19015.5|19014.5|18998.9|18997.9|2912
1723662300000|2024-08-14 19:05:00|19005.9|19004.9|18990.7|18989.7|19012.9|19011.9|18988.9|18987.9|2515
1723662600000|2024-08-14 19:10:00|18991.4|18990.4|18951|18950|18995.2|18994.2|18944.3|18943.3|4915
1723662900000|2024-08-14 19:15:00|18952.2|18951.2|18966.3|18965.3|18969.9|18968.9|18947.4|18946.4|3742
1723663200000|2024-08-14 19:20:00|18965.8|18964.8|18966.4|18965.4|18970.2|18969.2|18953.2|18952.2|2868
1723663500000|2024-08-14 19:25:00|18966.5|18965.5|18965.2|18964.2|18972.4|18971.4|18960.7|18959.7|2407
1723663800000|2024-08-14 19:30:00|18964.7|18963.7|18953.4|18952.4|18970.5|18969.5|18952.2|18951.2|2945
1723664100000|2024-08-14 19:35:00|18953.3|18952.3|18968.9|18967.9|18970.7|18969.7|18952|18951|2529
1723664400000|2024-08-14 19:40:00|18967.1|18966.1|18982|18981|18985.1|18984.1|18961.3|18960.3|2938
1723664700000|2024-08-14 19:45:00|18981.3|18980.3|18995.2|18994.2|18995.6|18994.6|18974.7|18973.7|3221
1723665000000|2024-08-14 19:50:00|19001.7|19000.7|19028.5|19027.5|19034.1|19033.1|18985|18984|7356
1723665300000|2024-08-14 19:55:00|19028.6|19027.6|19014.1|19013.1|19045.8|19044.8|19012.2|19011.2|13657
1723665600000|2024-08-14 20:00:00|19010|19009|19017.4|19015.4|19027.9|19025.9|19003.4|19001.4|5302
1723665900000|2024-08-14 20:05:00|19017.3|19015.3|19045.8|19043.8|19047.1|19045.1|19015.9|19013.9|3186
1723666200000|2024-08-14 20:10:00|19046|19044|19057|19055|19057.6|19055.6|19045.1|19043.1|1594
1723666500000|2024-08-14 20:15:00|19056.8|19054.8|19055.8|19053.8|19061|19059|19054.4|19052.4|864
1723666800000|2024-08-14 20:20:00|19055.6|19053.6|19053.5|19051.5|19058.6|19056.6|19050.8|19048.8|565
1723667100000|2024-08-14 20:25:00|19053.4|19051.4|19055.8|19053.8|19056.8|19054.8|19053.4|19051.4|264
1723667400000|2024-08-14 20:30:00|19055.9|19053.9|19041.6|19039.6|19056.9|19054.9|19041.1|19039.1|617
1723667700000|2024-08-14 20:35:00|19041.8|19039.8|19042.1|19040.1|19047|19045|19039.1|19037.1|461
1723668000000|2024-08-14 20:40:00|19042|19040|19046.9|19044.9|19048|19046|19041.9|19039.9|235
1723668300000|2024-08-14 20:45:00|19047|19045|19048.8|19046.8|19049.9|19047.9|19046.5|19044.5|285
1723668600000|2024-08-14 20:50:00|19048.9|19046.9|19048.4|19046.4|19049.1|19047.1|19044.4|19042.4|187
1723668900000|2024-08-14 20:55:00|19048.3|19046.3|19047.8|19042.8|19048.3|19046.3|19040.4|19038.4|289
1723669200000|2024-08-14 21:00:00|19048.1|19043.1|19055.3|19050.3|19055.3|19050.3|19047.8|19042.8|0
1723669500000|2024-08-14 21:05:00|19054.9|19049.9|19056.6|19051.6|19059|19054|19053.8|19048.8|0
1723669800000|2024-08-14 21:10:00|19056.4|19051.4|19051.7|19046.7|19057.1|19052.1|19051.7|19046.7|0
1723670100000|2024-08-14 21:15:00|19051.3|19046.3|19045.3|19040.3|19051.8|19046.8|19041.5|19036.5|0
1723670400000|2024-08-14 21:20:00|19045.1|19040.1|19044.5|19039.5|19045.8|19040.8|19044.5|19039.5|0
1723670700000|2024-08-14 21:25:00|19044.6|19039.6|19045.1|19040.1|19045.5|19040.5|19044.6|19039.6|0
1723671000000|2024-08-14 21:30:00|19045.3|19040.3|19045.8|19040.8|19046.4|19041.4|19045.3|19040.3|0
1723671300000|2024-08-14 21:35:00|19050.5|19045.5|19047.8|19042.8|19051.8|19046.8|19047.6|19042.6|0
1723671600000|2024-08-14 21:40:00|19047.9|19042.9|19050|19045|19050.7|19045.7|19046.9|19041.9|0
1723671900000|2024-08-14 21:45:00|19049.2|19044.2|19050.2|19045.2|19050.2|19045.2|19046.6|19041.6|0
1723672200000|2024-08-14 21:50:00|19051.3|19046.3|19053.6|19048.6|19055.6|19050.6|19051.3|19046.3|0
1723672500000|2024-08-14 21:55:00|19054.1|19049.1|19054.3|19049.3|19055.4|19050.4|19053.1|19048.1|0
1723672800000|2024-08-14 22:00:00|19042.8|19040.8|19041.9|19039.9|19049.1|19047.1|19034.9|19032.9|489
1723673100000|2024-08-14 22:05:00|19043.9|19041.9|19039.5|19037.5|19045|19043|19034.4|19032.4|165
1723673400000|2024-08-14 22:10:00|19039.3|19037.3|19039.9|19037.9|19046.1|19044.1|19039.3|19037.3|107
1723673700000|2024-08-14 22:15:00|19040.1|19038.1|19041.6|19039.6|19043|19041|19035.4|19033.4|113
1723674000000|2024-08-14 22:20:00|19041.8|19039.8|19032.9|19030.9|19041.8|19039.8|19032|19030|189
1723674300000|2024-08-14 22:25:00|19033|19031|19023.5|19021.5|19033.9|19031.9|19022.4|19020.4|254
1723674600000|2024-08-14 22:30:00|19023.6|19021.6|19027|19025|19028.6|19026.6|19023|19021|135
1723674900000|2024-08-14 22:35:00|19026.9|19024.9|19028|19026|19031.8|19029.8|19023.5|19021.5|128
1723675200000|2024-08-14 22:40:00|19028.8|19026.8|19025.5|19023.5|19033.8|19031.8|19024.8|19022.8|119
1723675500000|2024-08-14 22:45:00|19025.6|19023.6|19029|19027|19030|19028|19024.8|19022.8|49
1723675800000|2024-08-14 22:50:00|19029.1|19027.1|19027.9|19025.9|19033.3|19031.3|19026.3|19024.3|132
1723676100000|2024-08-14 22:55:00|19028.3|19026.3|19030.1|19028.1|19031.1|19029.1|19026|19024|40
1723676400000|2024-08-14 23:00:00|19030|19028|19041.6|19039.6|19042.5|19040.5|19030|19028|290
1723676700000|2024-08-14 23:05:00|19041.5|19039.5|19040|19038|19046|19044|19039.4|19037.4|154
1723677000000|2024-08-14 23:10:00|19039.9|19037.9|19041.5|19039.5|19041.6|19039.6|19039.8|19037.8|54
1723677300000|2024-08-14 23:15:00|19041.4|19039.4|19034.3|19032.3|19041.6|19039.6|19032.6|19030.6|232
1723677600000|2024-08-14 23:20:00|19034.1|19032.1|19034.8|19032.8|19034.9|19032.9|19031.6|19029.6|77
1723677900000|2024-08-14 23:25:00|19034.9|19032.9|19034.8|19032.8|19035.3|19033.3|19031.9|19029.9|56
1723678200000|2024-08-14 23:30:00|19034.9|19032.9|19016.8|19014.8|19035.1|19033.1|19011.3|19009.3|676
1723678500000|2024-08-14 23:35:00|19016.6|19014.6|19016.6|19014.6|19022.4|19020.4|19013.9|19011.9|289
1723678800000|2024-08-14 23:40:00|19016.8|19014.8|19018.4|19016.4|19020.5|19018.5|19014|19012|149
1723679100000|2024-08-14 23:45:00|19018.5|19016.5|19009.6|19007.6|19018.6|19016.6|19001.1|18999.1|410
1723679400000|2024-08-14 23:50:00|19009.8|19007.8|19007.6|19005.6|19009.9|19007.9|19001.9|18999.9|189
1723679700000|2024-08-14 23:55:00|19007.8|19005.8|19007|19005|19012.6|19010.6|19005.5|19003.5|159
1723680000000|2024-08-15 00:00:00|19007.1|19005.1|19011.4|19009.4|19019.6|19017.6|19006.1|19004.1|257
1723680300000|2024-08-15 00:05:00|19011.5|19009.5|19021.9|19019.9|19026.4|19024.4|19009.3|19007.3|251
1723680600000|2024-08-15 00:10:00|19021.8|19019.8|19026.4|19024.4|19031.3|19029.3|19020.9|19018.9|233
1723680900000|2024-08-15 00:15:00|19026.5|19024.5|19032.3|19030.3|19033.3|19031.3|19022.6|19020.6|345
1723681200000|2024-08-15 00:20:00|19032.1|19030.1|19049.2|19047.2|19053.3|19051.3|19028.6|19026.6|503
1723681500000|2024-08-15 00:25:00|19048.8|19046.8|19043.8|19041.8|19049.4|19047.4|19038.2|19036.2|365
1723681800000|2024-08-15 00:30:00|19043.7|19041.7|19050.9|19048.9|19051.2|19049.2|19040.5|19038.5|270
1723682100000|2024-08-15 00:35:00|19051|19049|19061.3|19059.3|19062.3|19060.3|19050|19048|603
1723682400000|2024-08-15 00:40:00|19061.7|19059.7|19056.3|19054.3|19063.8|19061.8|19055.5|19053.5|299
1723682700000|2024-08-15 00:45:00|19056.2|19054.2|19063.4|19061.4|19066.9|19064.9|19054.8|19052.8|377
1723683000000|2024-08-15 00:50:00|19063.5|19061.5|19074.8|19072.8|19077.3|19075.3|19061.3|19059.3|569
1723683300000|2024-08-15 00:55:00|19074.3|19072.3|19070.5|19068.5|19074.9|19072.9|19068.4|19066.4|236
1723683600000|2024-08-15 01:00:00|19070.7|19068.7|19071.4|19069.4|19072.8|19070.8|19063.2|19061.2|282
1723683900000|2024-08-15 01:05:00|19071.5|19069.5|19068.5|19066.5|19082.4|19080.4|19068.5|19066.5|427
1723684200000|2024-08-15 01:10:00|19068.7|19066.7|19067.4|19065.4|19074.5|19072.5|19065.2|19063.2|237
1723684500000|2024-08-15 01:15:00|19066.9|19064.9|19061.4|19059.4|19071|19069|19059|19057|420
1723684800000|2024-08-15 01:20:00|19061.5|19059.5|19063|19061|19065.9|19063.9|19057.7|19055.7|314
1723685100000|2024-08-15 01:25:00|19062.8|19060.8|19055.3|19053.3|19065|19063|19050.7|19048.7|289
1723685400000|2024-08-15 01:30:00|19055.7|19053.7|19058.9|19056.9|19066.4|19064.4|19052.8|19050.8|531
1723685700000|2024-08-15 01:35:00|19059|19057|19063.5|19061.5|19063.5|19061.5|19052.5|19050.5|166
1723686000000|2024-08-15 01:40:00|19063.4|19061.4|19071.7|19069.7|19076.3|19074.3|19061.7|19059.7|245
1723686300000|2024-08-15 01:45:00|19071.8|19069.8|19074.2|19072.2|19074.7|19072.7|19069|19067|112
1723686600000|2024-08-15 01:50:00|19074.3|19072.3|19069.5|19067.5|19075.5|19073.5|19064.2|19062.2|148
1723686900000|2024-08-15 01:55:00|19068.8|19066.8|19071.5|19069.5|19072.9|19070.9|19066.2|19064.2|107
1723687200000|2024-08-15 02:00:00|19071.7|19069.7|19066.8|19064.8|19075.3|19073.3|19062.8|19060.8|199
1723687500000|2024-08-15 02:05:00|19066.9|19064.9|19075.9|19073.9|19081.4|19079.4|19066.9|19064.9|287
1723687800000|2024-08-15 02:10:00|19076|19074|19093.8|19091.8|19094.3|19092.3|19076|19074|632
1723688100000|2024-08-15 02:15:00|19093.7|19091.7|19093.3|19091.3|19093.8|19091.8|19088.3|19086.3|177
1723688400000|2024-08-15 02:20:00|19093.2|19091.2|19096.7|19094.7|19097.2|19095.2|19090.9|19088.9|241
1723688700000|2024-08-15 02:25:00|19096.5|19094.5|19099.4|19097.4|19100.9|19098.9|19091.9|19089.9|361
1723689000000|2024-08-15 02:30:00|19100.7|19098.7|19097.9|19095.9|19101.7|19099.7|19093.2|19091.2|398
1723689300000|2024-08-15 02:35:00|19098|19096|19115.8|19113.8|19118.7|19116.7|19097.9|19095.9|1240
1723689600000|2024-08-15 02:40:00|19115.7|19113.7|19113.9|19111.9|19119.3|19117.3|19111.7|19109.7|458
1723689900000|2024-08-15 02:45:00|19113.8|19111.8|19112.8|19110.8|19114.5|19112.5|19111.5|19109.5|164
1723690200000|2024-08-15 02:50:00|19112.9|19110.9|19117.3|19115.3|19119.9|19117.9|19112.7|19110.7|418
1723690500000|2024-08-15 02:55:00|19117.2|19115.2|19116.9|19114.9|19120.8|19118.8|19112|19110|341
1723690800000|2024-08-15 03:00:00|19116.8|19114.8|19116.2|19114.2|19121.7|19119.7|19115.1|19113.1|350
1723691100000|2024-08-15 03:05:00|19116.4|19114.4|19110.4|19108.4|19119.7|19117.7|19110|19108|265
1723691400000|2024-08-15 03:10:00|19110.6|19108.6|19115.9|19113.9|19116|19114|19108.6|19106.6|224
1723691700000|2024-08-15 03:15:00|19115.4|19113.4|19115|19113|19116.6|19114.6|19112|19110|91
1723692000000|2024-08-15 03:20:00|19115.1|19113.1|19112.4|19110.4|19115.1|19113.1|19110|19108|169
1723692300000|2024-08-15 03:25:00|19112.5|19110.5|19110.2|19108.2|19113.2|19111.2|19107.5|19105.5|121
1723692600000|2024-08-15 03:30:00|19110.4|19108.4|19118.7|19116.7|19123|19121|19110.4|19108.4|403
1723692900000|2024-08-15 03:35:00|19118.6|19116.6|19126.6|19124.6|19127.1|19125.1|19116.9|19114.9|457
1723693200000|2024-08-15 03:40:00|19126.5|19124.5|19121.6|19119.6|19128|19126|19120.1|19118.1|241
1723693500000|2024-08-15 03:45:00|19121.7|19119.7|19121.7|19119.7|19122.9|19120.9|19118.2|19116.2|110
1723693800000|2024-08-15 03:50:00|19121.6|19119.6|19117.7|19115.7|19121.7|19119.7|19117.1|19115.1|94
1723694100000|2024-08-15 03:55:00|19117.9|19115.9|19119.2|19117.2|19122.1|19120.1|19117.9|19115.9|95
1723694400000|2024-08-15 04:00:00|19119.4|19117.4|19120.2|19118.2|19122.4|19120.4|19118.2|19116.2|129
1723694700000|2024-08-15 04:05:00|19120.4|19118.4|19121.4|19119.4|19124.7|19122.7|19119|19117|162
1723695000000|2024-08-15 04:10:00|19121.5|19119.5|19122.4|19120.4|19125.2|19123.2|19118.6|19116.6|183
1723695300000|2024-08-15 04:15:00|19122.2|19120.2|19121.6|19119.6|19123.6|19121.6|19119.5|19117.5|68
1723695600000|2024-08-15 04:20:00|19121.7|19119.7|19123.1|19121.1|19124.7|19122.7|19121.6|19119.6|109
1723695900000|2024-08-15 04:25:00|19123.2|19121.2|19123.6|19121.6|19125|19123|19121|19119|124
1723696200000|2024-08-15 04:30:00|19123.7|19121.7|19122.6|19120.6|19124.4|19122.4|19120.7|19118.7|99
1723696500000|2024-08-15 04:35:00|19122.2|19120.2|19117.2|19115.2|19122.7|19120.7|19113.4|19111.4|187
1723696800000|2024-08-15 04:40:00|19117.4|19115.4|19114|19112|19118.7|19116.7|19113.9|19111.9|144
1723697100000|2024-08-15 04:45:00|19114.1|19112.1|19112.2|19110.2|19115.7|19113.7|19111.2|19109.2|100
1723697400000|2024-08-15 04:50:00|19112|19110|19118.5|19116.5|19118.5|19116.5|19112|19110|131
1723697700000|2024-08-15 04:55:00|19118.4|19116.4|19116.6|19114.6|19120.4|19118.4|19116.2|19114.2|111
1723698000000|2024-08-15 05:00:00|19116.5|19114.5|19103.9|19101.9|19116.9|19114.9|19101.2|19099.2|477
1723698300000|2024-08-15 05:05:00|19104|19102|19107.1|19105.1|19110.4|19108.4|19100.4|19098.4|264
1723698600000|2024-08-15 05:10:00|19107.2|19105.2|19103.1|19101.1|19108.9|19106.9|19101.5|19099.5|212
1723698900000|2024-08-15 05:15:00|19103.2|19101.2|19101.9|19099.9|19103.9|19101.9|19098.1|19096.1|277
1723699200000|2024-08-15 05:20:00|19101.7|19099.7|19091.7|19089.7|19101.7|19099.7|19087.7|19085.7|377
1723699500000|2024-08-15 05:25:00|19091.9|19089.9|19090.9|19088.9|19097.5|19095.5|19089.1|19087.1|316
1723699800000|2024-08-15 05:30:00|19091|19089|19093|19091|19096.1|19094.1|19085.7|19083.7|352
1723700100000|2024-08-15 05:35:00|19092.9|19090.9|19100|19098|19100.7|19098.7|19092|19090|245
1723700400000|2024-08-15 05:40:00|19099.9|19097.9|19087.1|19085.1|19100|19098|19085.4|19083.4|343
1723700700000|2024-08-15 05:45:00|19087.4|19085.4|19083.7|19081.7|19090.4|19088.4|19079.7|19077.7|291
1723701000000|2024-08-15 05:50:00|19084|19082|19087|19085|19091.4|19089.4|19075.7|19073.7|464
1723701300000|2024-08-15 05:55:00|19087.1|19085.1|19092.1|19090.1|19095.5|19093.5|19086|19084|269
1723701600000|2024-08-15 06:00:00|19092.9|19090.9|19084.4|19082.4|19093.4|19091.4|19081.2|19079.2|352
1723701900000|2024-08-15 06:05:00|19084.5|19082.5|19083.2|19081.2|19090.9|19088.9|19083.2|19081.2|204
1723702200000|2024-08-15 06:10:00|19083.1|19081.1|19088.4|19086.4|19090.1|19088.1|19078.7|19076.7|227
1723702500000|2024-08-15 06:15:00|19088.2|19086.2|19079.4|19077.4|19089|19087|19079|19077|166
1723702800000|2024-08-15 06:20:00|19079.5|19077.5|19054.7|19052.7|19079.7|19077.7|19051.1|19049.1|1440
1723703100000|2024-08-15 06:25:00|19054.6|19052.6|19053.5|19051.5|19060.4|19058.4|19051.5|19049.5|336
1723703400000|2024-08-15 06:30:00|19052.5|19050.5|19066.9|19064.9|19067.1|19065.1|19051.1|19049.1|432
1723703700000|2024-08-15 06:35:00|19066.2|19064.2|19080.4|19078.4|19084.6|19082.6|19064.7|19062.7|661
1723704000000|2024-08-15 06:40:00|19080.6|19078.6|19077.4|19075.4|19082.2|19080.2|19074.1|19072.1|313
1723704300000|2024-08-15 06:45:00|19077.9|19075.9|19068.7|19066.7|19078.6|19076.6|19066.6|19064.6|441
1723704600000|2024-08-15 06:50:00|19069|19067|19073.6|19071.6|19080.7|19078.7|19068.9|19066.9|230
1723704900000|2024-08-15 06:55:00|19073.5|19071.5|19075.7|19073.7|19077.4|19075.4|19071.1|19069.1|138
1723705200000|2024-08-15 07:00:00|19075.6|19073.6|19067.5|19065.5|19076|19074|19059.5|19057.5|402
1723705500000|2024-08-15 07:05:00|19067.4|19065.4|19078.4|19076.4|19082.7|19080.7|19060|19058|454
1723705800000|2024-08-15 07:10:00|19078.5|19076.5|19085.1|19083.1|19088.1|19086.1|19066.7|19064.7|400
1723706100000|2024-08-15 07:15:00|19085.2|19083.2|19074.7|19072.7|19091.2|19089.2|19072.6|19070.6|428
1723706400000|2024-08-15 07:20:00|19074.6|19072.6|19085.7|19083.7|19086.4|19084.4|19070.6|19068.6|263
1723706700000|2024-08-15 07:25:00|19085.6|19083.6|19092.4|19090.4|19094.4|19092.4|19084.9|19082.9|252
1723707000000|2024-08-15 07:30:00|19092.2|19090.2|19089.6|19087.6|19096|19094|19088.5|19086.5|285
1723707300000|2024-08-15 07:35:00|19089.5|19087.5|19089.5|19087.5|19092.2|19090.2|19086.7|19084.7|162
1723707600000|2024-08-15 07:40:00|19089.2|19087.2|19083.5|19081.5|19090.5|19088.5|19076.9|19074.9|194
1723707900000|2024-08-15 07:45:00|19083.1|19081.1|19087.5|19085.5|19093.9|19091.9|19082.6|19080.6|242
1723708200000|2024-08-15 07:50:00|19087.4|19085.4|19091.6|19089.6|19095.5|19093.5|19086.5|19084.5|180
1723708500000|2024-08-15 07:55:00|19091.5|19089.5|19100.6|19098.6|19102.5|19100.5|19090|19088|455
1723708800000|2024-08-15 08:00:00|19099.9|19097.9|19093.1|19091.1|19103.2|19101.2|19090.7|19088.7|487
1723709100000|2024-08-15 08:05:00|19093.2|19091.2|19082.1|19080.1|19093.6|19091.6|19080.6|19078.6|450
1723709400000|2024-08-15 08:10:00|19082|19080|19069|19067|19082.2|19080.2|19066.1|19064.1|567
1723709700000|2024-08-15 08:15:00|19069.4|19067.4|19068.9|19066.9|19076.2|19074.2|19066|19064|368
1723710000000|2024-08-15 08:20:00|19069|19067|19066.4|19064.4|19074.7|19072.7|19062.5|19060.5|323
1723710300000|2024-08-15 08:25:00|19066.5|19064.5|19053.7|19051.7|19069.7|19067.7|19052.6|19050.6|525
1723710600000|2024-08-15 08:30:00|19053.6|19051.6|19032.2|19030.2|19057.2|19055.2|19031.7|19029.7|1132
1723710900000|2024-08-15 08:35:00|19032.4|19030.4|19038.1|19036.1|19040.5|19038.5|19028.7|19026.7|474
1723711200000|2024-08-15 08:40:00|19038|19036|19050.7|19048.7|19051.6|19049.6|19038|19036|506
1723711500000|2024-08-15 08:45:00|19050.9|19048.9|19051.9|19049.9|19060.9|19058.9|19050.7|19048.7|422
1723711800000|2024-08-15 08:50:00|19052|19050|19055.2|19053.2|19056.7|19054.7|19047.5|19045.5|242
1723712100000|2024-08-15 08:55:00|19055.1|19053.1|19056.9|19054.9|19064|19062|19052.4|19050.4|406
1723712400000|2024-08-15 09:00:00|19056.2|19054.2|19060.5|19058.5|19061.9|19059.9|19053.7|19051.7|251
1723712700000|2024-08-15 09:05:00|19060.6|19058.6|19057.7|19055.7|19063|19061|19052.1|19050.1|305
1723713000000|2024-08-15 09:10:00|19057.6|19055.6|19065.2|19063.2|19068.2|19066.2|19057.5|19055.5|363
1723713300000|2024-08-15 09:15:00|19065.4|19063.4|19063.9|19061.9|19066.7|19064.7|19059.1|19057.1|263
1723713600000|2024-08-15 09:20:00|19064|19062|19065|19063|19070.5|19068.5|19064|19062|240
1723713900000|2024-08-15 09:25:00|19064.9|19062.9|19069.1|19067.1|19070.6|19068.6|19059.4|19057.4|264
1723714200000|2024-08-15 09:30:00|19069.2|19067.2|19071.9|19069.9|19074.6|19072.6|19066|19064|246
1723714500000|2024-08-15 09:35:00|19072|19070|19066|19064|19073.7|19071.7|19065.7|19063.7|147
1723714800000|2024-08-15 09:40:00|19066.1|19064.1|19062.5|19060.5|19068.5|19066.5|19062.4|19060.4|295
1723715100000|2024-08-15 09:45:00|19062.6|19060.6|19071.4|19069.4|19073.7|19071.7|19061.5|19059.5|414
1723715400000|2024-08-15 09:50:00|19070.5|19068.5|19069.9|19067.9|19074.1|19072.1|19069|19067|301
1723715700000|2024-08-15 09:55:00|19069.7|19067.7|19071.2|19069.2|19075.6|19073.6|19069.4|19067.4|218
1723716000000|2024-08-15 10:00:00|19071.4|19069.4|19076.1|19074.1|19079.7|19077.7|19071.4|19069.4|445
1723716300000|2024-08-15 10:05:00|19076|19074|19069.7|19067.7|19076.1|19074.1|19067.7|19065.7|288
1723716600000|2024-08-15 10:10:00|19070.2|19068.2|19060.1|19058.1|19071.4|19069.4|19059.4|19057.4|311
1723716900000|2024-08-15 10:15:00|19060|19058|19050.5|19048.5|19063.6|19061.6|19049.6|19047.6|758
1723717200000|2024-08-15 10:20:00|19051.7|19049.7|19040.5|19038.5|19052.1|19050.1|19037.7|19035.7|682
1723717500000|2024-08-15 10:25:00|19040.6|19038.6|19042.5|19040.5|19048.2|19046.2|19037.4|19035.4|490
1723717800000|2024-08-15 10:30:00|19041.5|19039.5|19050.2|19048.2|19050.9|19048.9|19038|19036|432
1723718100000|2024-08-15 10:35:00|19050.1|19048.1|19043.5|19041.5|19054.4|19052.4|19042.7|19040.7|481
1723718400000|2024-08-15 10:40:00|19043.4|19041.4|19037.5|19035.5|19048.1|19046.1|19031.5|19029.5|826
1723718700000|2024-08-15 10:45:00|19037|19035|19033.2|19031.2|19042|19040|19030.6|19028.6|480
1723719000000|2024-08-15 10:50:00|19033.5|19031.5|19034.6|19032.6|19036.9|19034.9|19027.2|19025.2|409
1723719300000|2024-08-15 10:55:00|19034.5|19032.5|19017.4|19015.4|19038.7|19036.7|19017.4|19015.4|615
1723719600000|2024-08-15 11:00:00|19017.7|19015.7|19036.5|19034.5|19037.9|19035.9|19010.1|19008.1|1730
1723719900000|2024-08-15 11:05:00|19036.1|19034.1|19041.9|19039.9|19047.6|19045.6|19033.6|19031.6|878
1723720200000|2024-08-15 11:10:00|19042|19040|19047|19045|19048.2|19046.2|19038.1|19036.1|390
1723720500000|2024-08-15 11:15:00|19046.2|19044.2|19064|19062|19066.7|19064.7|19045.7|19043.7|1242
1723720800000|2024-08-15 11:20:00|19063.9|19061.9|19076|19074|19080.7|19078.7|19062.5|19060.5|1345
1723721100000|2024-08-15 11:25:00|19076.4|19074.4|19074.1|19072.1|19082.2|19080.2|19072|19070|711
1723721400000|2024-08-15 11:30:00|19074|19072|19080.6|19078.6|19088|19086|19069.2|19067.2|1005
1723721700000|2024-08-15 11:35:00|19080.7|19078.7|19078.9|19076.9|19084.5|19082.5|19066.2|19064.2|866
1723722000000|2024-08-15 11:40:00|19079.1|19077.1|19077.6|19075.6|19087.6|19085.6|19071.4|19069.4|716
1723722300000|2024-08-15 11:45:00|19077.5|19075.5|19077|19075|19081.9|19079.9|19074.2|19072.2|321
1723722600000|2024-08-15 11:50:00|19077.1|19075.1|19065|19063|19079.4|19077.4|19063.4|19061.4|532
1723722900000|2024-08-15 11:55:00|19065.1|19063.1|19069.5|19067.5|19075.2|19073.2|19064.7|19062.7|379
1723723200000|2024-08-15 12:00:00|19068.2|19066.2|19068.6|19066.6|19073.6|19071.6|19063.5|19061.5|757
1723723500000|2024-08-15 12:05:00|19067.5|19065.5|19068.6|19066.6|19073.1|19071.1|19063.2|19061.2|475
1723723800000|2024-08-15 12:10:00|19068.7|19066.7|19070.9|19068.9|19076|19074|19066.6|19064.6|568
1723724100000|2024-08-15 12:15:00|19071|19069|19073.4|19071.4|19078|19076|19069.7|19067.7|1179
1723724400000|2024-08-15 12:20:00|19073.2|19071.2|19073.2|19071.2|19080.2|19078.2|19069.5|19067.5|638
1723724700000|2024-08-15 12:25:00|19074|19072|19070.9|19068.9|19074.5|19072.5|19050|19048|1210
1723725000000|2024-08-15 12:30:00|19071.1|19069.1|19181.4|19179.4|19181.6|19179.6|19071.1|19069.1|8553
1723725300000|2024-08-15 12:35:00|19180.4|19178.4|19201.7|19199.7|19208|19206|19166.6|19164.6|6642
1723725600000|2024-08-15 12:40:00|19201.6|19199.6|19199.5|19197.5|19206.7|19204.7|19190|19188|3871
1723725900000|2024-08-15 12:45:00|19199.2|19197.2|19238.4|19236.4|19239.6|19237.6|19195.5|19193.5|5499
1723726200000|2024-08-15 12:50:00|19238.5|19236.5|19248.5|19246.5|19275.2|19273.2|19235|19233|6899
1723726500000|2024-08-15 12:55:00|19248|19246|19240.7|19238.7|19253.2|19251.2|19234.9|19232.9|2947
1723726800000|2024-08-15 13:00:00|19240.6|19238.6|19253.2|19251.2|19260|19258|19235.1|19233.1|3543
1723727100000|2024-08-15 13:05:00|19252.4|19250.4|19233.5|19231.5|19256.4|19254.4|19231.5|19229.5|3126
1723727400000|2024-08-15 13:10:00|19233.4|19231.4|19239.5|19237.5|19242.6|19240.6|19223.7|19221.7|2398
1723727700000|2024-08-15 13:15:00|19239.7|19237.7|19234.7|19232.7|19240.5|19238.5|19222.6|19220.6|2248
1723728000000|2024-08-15 13:20:00|19234.4|19232.4|19239.5|19237.5|19239.7|19237.7|19226.6|19224.6|2174
1723728300000|2024-08-15 13:25:00|19241.4|19239.4|19257.1|19255.1|19258.6|19256.6|19234.6|19232.6|3450
1723728600000|2024-08-15 13:30:00|19256.6|19255.6|19268|19267|19285.2|19284.2|19241.1|19240.1|14731
1723728900000|2024-08-15 13:35:00|19267.1|19266.1|19291.2|19290.2|19295.5|19294.5|19252.9|19251.9|11140
1723729200000|2024-08-15 13:40:00|19290.1|19289.1|19279.2|19278.2|19299.2|19298.2|19250.9|19249.9|11978
1723729500000|2024-08-15 13:45:00|19279.5|19278.5|19313.7|19312.7|19315.2|19314.2|19267|19266|11610
1723729800000|2024-08-15 13:50:00|19311.7|19310.7|19329.9|19328.9|19331.5|19330.5|19307.4|19306.4|8295
1723730100000|2024-08-15 13:55:00|19330.9|19329.9|19365.6|19364.6|19366.4|19365.4|19330.1|19329.1|9621
1723730400000|2024-08-15 14:00:00|19365.5|19364.5|19330.7|19329.7|19387.1|19386.1|19325.9|19324.9|12969
1723730700000|2024-08-15 14:05:00|19331.1|19330.1|19327.9|19326.9|19340|19339|19310.6|19309.6|9029
1723731000000|2024-08-15 14:10:00|19328|19327|19349.3|19348.3|19357.5|19356.5|19317.7|19316.7|7716
1723731300000|2024-08-15 14:15:00|19349.5|19348.5|19355.3|19354.3|19356.3|19355.3|19332.8|19331.8|5695
1723731600000|2024-08-15 14:20:00|19356|19355|19366|19365|19374.5|19373.5|19349.8|19348.8|5973
1723731900000|2024-08-15 14:25:00|19366.1|19365.1|19377.3|19376.3|19391.8|19390.8|19363.1|19362.1|5675
1723732200000|2024-08-15 14:30:00|19379.3|19378.3|19388|19387|19390|19389|19370.1|19369.1|5241
1723732500000|2024-08-15 14:35:00|19387.8|19386.8|19399|19398|19403.6|19402.6|19382.6|19381.6|6272
1723732800000|2024-08-15 14:40:00|19398.5|19397.5|19403.8|19402.8|19409.8|19408.8|19392.5|19391.5|4692
1723733100000|2024-08-15 14:45:00|19403.5|19402.5|19401|19400|19417|19416|19395.8|19394.8|6069
1723733400000|2024-08-15 14:50:00|19401.9|19400.9|19387.8|19386.8|19405.6|19404.6|19386.6|19385.6|4976
1723733700000|2024-08-15 14:55:00|19387.5|19386.5|19384.8|19383.8|19389.5|19388.5|19370.5|19369.5|6560
1723734000000|2024-08-15 15:00:00|19384.3|19383.3|19397|19396|19397.8|19396.8|19374.5|19373.5|5321
1723734300000|2024-08-15 15:05:00|19397.1|19396.1|19392.4|19391.4|19401.3|19400.3|19384.3|19383.3|4036
1723734600000|2024-08-15 15:10:00|19392.3|19391.3|19414|19413|19416.1|19415.1|19390.3|19389.3|4532
1723734900000|2024-08-15 15:15:00|19413.8|19412.8|19419|19418|19429.8|19428.8|19405.1|19404.1|6393
1723735200000|2024-08-15 15:20:00|19418.8|19417.8|19419.3|19418.3|19423.5|19422.5|19410.8|19409.8|3476
1723735500000|2024-08-15 15:25:00|19419|19418|19403.8|19402.8|19422.1|19421.1|19400.8|19399.8|4097
1723735800000|2024-08-15 15:30:00|19404|19403|19410.8|19409.8|19415|19414|19395|19394|5112
1723736100000|2024-08-15 15:35:00|19410.3|19409.3|19420.8|19419.8|19426.3|19425.3|19402.4|19401.4|3671
1723736400000|2024-08-15 15:40:00|19421|19420|19442.6|19441.6|19444.8|19443.8|19419.8|19418.8|6129
1723736700000|2024-08-15 15:45:00|19442.5|19441.5|19438.6|19437.6|19443.3|19442.3|19432.9|19431.9|3119
1723737000000|2024-08-15 15:50:00|19438.8|19437.8|19442|19441|19446.9|19445.9|19431.5|19430.5|3592
1723737300000|2024-08-15 15:55:00|19442.1|19441.1|19429.3|19428.3|19448.3|19447.3|19428|19427|3360
1723737600000|2024-08-15 16:00:00|19427.6|19426.6|19444.8|19443.8|19446.4|19445.4|19425.8|19424.8|3454
1723737900000|2024-08-15 16:05:00|19444.6|19443.6|19439.8|19438.8|19447|19446|19436.6|19435.6|2733
1723738200000|2024-08-15 16:10:00|19440|19439|19439.5|19438.5|19446|19445|19432.5|19431.5|3290
1723738500000|2024-08-15 16:15:00|19439.3|19438.3|19456|19455|19458.4|19457.4|19437|19436|4488
1723738800000|2024-08-15 16:20:00|19455.8|19454.8|19467.8|19466.8|19470.3|19469.3|19455.3|19454.3|4817
1723739100000|2024-08-15 16:25:00|19467.5|19466.5|19466.8|19465.8|19467.8|19466.8|19457.8|19456.8|3192
1723739400000|2024-08-15 16:30:00|19467|19466|19457|19456|19468.3|19467.3|19449.1|19448.1|3922
1723739700000|2024-08-15 16:35:00|19457.5|19456.5|19454.8|19453.8|19463.5|19462.5|19450.8|19449.8|3236
1723740000000|2024-08-15 16:40:00|19454.3|19453.3|19445.5|19444.5|19458|19457|19430.4|19429.4|4983
1723740300000|2024-08-15 16:45:00|19445.8|19444.8|19426|19425|19449.8|19448.8|19414.5|19413.5|5486
1723740600000|2024-08-15 16:50:00|19426.3|19425.3|19431|19430|19436.6|19435.6|19423.8|19422.8|3023
1723740900000|2024-08-15 16:55:00|19431.1|19430.1|19438|19437|19440.3|19439.3|19423.8|19422.8|3192
1723741200000|2024-08-15 17:00:00|19438.7|19437.7|19438.9|19437.9|19439.7|19438.7|19421.2|19420.2|3341
1723741500000|2024-08-15 17:05:00|19439.2|19438.2|19428.6|19427.6|19444.2|19443.2|19428.6|19427.6|2583
1723741800000|2024-08-15 17:10:00|19428.7|19427.7|19438.9|19437.9|19438.9|19437.9|19424.7|19423.7|2671
1723742100000|2024-08-15 17:15:00|19438.8|19437.8|19435.4|19434.4|19446.2|19445.2|19430.1|19429.1|3507
1723742400000|2024-08-15 17:20:00|19435.7|19434.7|19435.7|19434.7|19445.7|19444.7|19429.8|19428.8|3069
1723742700000|2024-08-15 17:25:00|19435.3|19434.3|19443.2|19442.2|19455.7|19454.7|19435.2|19434.2|2987
1723743000000|2024-08-15 17:30:00|19443.4|19442.4|19455.8|19454.8|19457.8|19456.8|19442.9|19441.9|2421
1723743300000|2024-08-15 17:35:00|19455.9|19454.9|19463.2|19462.2|19464.6|19463.6|19452.3|19451.3|2111
1723743600000|2024-08-15 17:40:00|19463.9|19462.9|19464.4|19463.4|19468.3|19467.3|19459.4|19458.4|2441
1723743900000|2024-08-15 17:45:00|19464.7|19463.7|19476.4|19475.4|19480.9|19479.9|19464.4|19463.4|3776
1723744200000|2024-08-15 17:50:00|19476.7|19475.7|19477.9|19476.9|19485.3|19484.3|19474.4|19473.4|3021
1723744500000|2024-08-15 17:55:00|19477.8|19476.8|19485.1|19484.1|19485.9|19484.9|19473.9|19472.9|2491
1723744800000|2024-08-15 18:00:00|19485.2|19484.2|19487.4|19486.4|19490.7|19489.7|19477.8|19476.8|3233
1723745100000|2024-08-15 18:05:00|19487.6|19486.6|19487.7|19486.7|19492.9|19491.9|19481.1|19480.1|3172
1723745400000|2024-08-15 18:10:00|19487.2|19486.2|19473.6|19472.6|19490.3|19489.3|19472.9|19471.9|2881
1723745700000|2024-08-15 18:15:00|19473.4|19472.4|19484.4|19483.4|19486.7|19485.7|19466.6|19465.6|3878
1723746000000|2024-08-15 18:20:00|19484.3|19483.3|19484.8|19483.8|19488.5|19487.5|19478|19477|2214
1723746300000|2024-08-15 18:25:00|19484.7|19483.7|19482.7|19481.7|19488.5|19487.5|19479.3|19478.3|1912
1723746600000|2024-08-15 18:30:00|19482.5|19481.5|19482.7|19481.7|19487.5|19486.5|19477.5|19476.5|2560
1723746900000|2024-08-15 18:35:00|19482.6|19481.6|19481.2|19480.2|19490|19489|19474.5|19473.5|2631
1723747200000|2024-08-15 18:40:00|19481|19480|19483.1|19482.1|19486.6|19485.6|19471.3|19470.3|2745
1723747500000|2024-08-15 18:45:00|19483.2|19482.2|19482.1|19481.1|19487.3|19486.3|19478.2|19477.2|2022
1723747800000|2024-08-15 18:50:00|19482.2|19481.2|19482.6|19481.6|19484.2|19483.2|19467.2|19466.2|3580
1723748100000|2024-08-15 18:55:00|19483|19482|19484.7|19483.7|19487.6|19486.6|19476.2|19475.2|2093
1723748400000|2024-08-15 19:00:00|19482.7|19481.7|19479.5|19478.5|19483|19482|19463.6|19462.6|3307
1723748700000|2024-08-15 19:05:00|19479.7|19478.7|19491|19490|19492.1|19491.1|19474.7|19473.7|3409
1723749000000|2024-08-15 19:10:00|19491.1|19490.1|19480.2|19479.2|19491.2|19490.2|19469.7|19468.7|3327
1723749300000|2024-08-15 19:15:00|19480.3|19479.3|19484.8|19483.8|19488.2|19487.2|19475|19474|2779
1723749600000|2024-08-15 19:20:00|19484.7|19483.7|19486.2|19485.2|19491.7|19490.7|19476|19475|2205
1723749900000|2024-08-15 19:25:00|19486.6|19485.6|19482.1|19481.1|19488.6|19487.6|19471.7|19470.7|3163
1723750200000|2024-08-15 19:30:00|19482.2|19481.2|19495.5|19494.5|19496.7|19495.7|19478|19477|4250
1723750500000|2024-08-15 19:35:00|19495.7|19494.7|19490.2|19489.2|19501|19500|19485.7|19484.7|4145
1723750800000|2024-08-15 19:40:00|19490.6|19489.6|19494.2|19493.2|19504.3|19503.3|19484.6|19483.6|4608
1723751100000|2024-08-15 19:45:00|19494.3|19493.3|19477.2|19476.2|19495.8|19494.8|19473.1|19472.1|5527
1723751400000|2024-08-15 19:50:00|19466.7|19465.7|19460.1|19459.1|19476.1|19475.1|19444.5|19443.5|12187
1723751700000|2024-08-15 19:55:00|19460.2|19459.2|19488.7|19487.7|19491.3|19490.3|19454.1|19453.1|19895
1723752000000|2024-08-15 20:00:00|19485.1|19484.1|19464|19462|19489.4|19487.4|19463.7|19461.7|8424
1723752300000|2024-08-15 20:05:00|19463.7|19461.7|19480.7|19478.7|19481.7|19479.7|19459.7|19457.7|2386
1723752600000|2024-08-15 20:10:00|19480.5|19478.5|19463.7|19461.7|19486.1|19484.1|19463.6|19461.6|2088
1723752900000|2024-08-15 20:15:00|19463.4|19461.4|19461.2|19459.2|19470.4|19468.4|19461.2|19459.2|783
1723753200000|2024-08-15 20:20:00|19461.1|19459.1|19467|19465|19469.2|19467.2|19458.2|19456.2|518
1723753500000|2024-08-15 20:25:00|19467.1|19465.1|19484.7|19482.7|19486.4|19484.4|19466.1|19464.1|1103
1723753800000|2024-08-15 20:30:00|19484.6|19482.6|19482.7|19480.7|19485.2|19483.2|19477.6|19475.6|614
1723754100000|2024-08-15 20:35:00|19482.6|19480.6|19485.2|19483.2|19485.4|19483.4|19482|19480|491
1723754400000|2024-08-15 20:40:00|19485|19483|19479.7|19477.7|19485|19483|19478.7|19476.7|341
1723754700000|2024-08-15 20:45:00|19479.6|19477.6|19476|19474|19479.6|19477.6|19473.5|19471.5|479
1723755000000|2024-08-15 20:50:00|19475.9|19473.9|19474.7|19472.7|19477.9|19475.9|19471.7|19469.7|350
1723755300000|2024-08-15 20:55:00|19474.1|19472.1|19469.2|19464.2|19474.1|19472.1|19459.7|19457.7|851
1723755600000|2024-08-15 21:00:00|19467.6|19462.6|19467.9|19462.9|19469.2|19464.2|19467.4|19462.4|0
1723755900000|2024-08-15 21:05:00|19468.2|19463.2|19470.2|19465.2|19470.4|19465.4|19467.6|19462.6|0
1723756200000|2024-08-15 21:10:00|19468.6|19463.6|19466.9|19461.9|19468.9|19463.9|19466.1|19461.1|0
1723756500000|2024-08-15 21:15:00|19467.1|19462.1|19468.4|19463.4|19468.4|19463.4|19464.8|19459.8|0
1723756800000|2024-08-15 21:20:00|19469.1|19464.1|19468.9|19463.9|19470.2|19465.2|19468.1|19463.1|0
1723757100000|2024-08-15 21:25:00|19469.9|19464.9|19467.4|19462.4|19469.9|19464.9|19467.1|19462.1|0
1723757400000|2024-08-15 21:30:00|19467.7|19462.7|19466.4|19461.4|19467.9|19462.9|19465.8|19460.8|0
1723757700000|2024-08-15 21:35:00|19466.6|19461.6|19466.6|19461.6|19467.3|19462.3|19465.9|19460.9|0
1723758000000|2024-08-15 21:40:00|19466.4|19461.4|19468.2|19463.2|19468.7|19463.7|19466.4|19461.4|0
1723758300000|2024-08-15 21:45:00|19468.4|19463.4|19466.8|19461.8|19468.4|19463.4|19465.9|19460.9|0
1723758600000|2024-08-15 21:50:00|19466.9|19461.9|19467.7|19462.7|19468.4|19463.4|19466.9|19461.9|0
1723758900000|2024-08-15 21:55:00|19468.1|19463.1|19468.6|19463.6|19468.6|19463.6|19466.6|19461.6|0
1723759200000|2024-08-15 22:00:00|19465.2|19463.2|19480.6|19478.6|19482.4|19480.4|19460|19458|688
1723759500000|2024-08-15 22:05:00|19479.9|19477.9|19469.1|19467.1|19482.2|19480.2|19467.4|19465.4|479
1723759800000|2024-08-15 22:10:00|19469.2|19467.2|19478.7|19476.7|19481.4|19479.4|19469.2|19467.2|190
1723760100000|2024-08-15 22:15:00|19479.4|19477.4|19478.7|19476.7|19481.5|19479.5|19477.2|19475.2|116
1723760400000|2024-08-15 22:20:00|19478.5|19476.5|19485.1|19483.1|19486.6|19484.6|19478.5|19476.5|241
1723760700000|2024-08-15 22:25:00|19485|19483|19490.7|19488.7|19492.5|19490.5|19482.9|19480.9|274
1723761000000|2024-08-15 22:30:00|19490.6|19488.6|19487|19485|19491.7|19489.7|19485.7|19483.7|285
1723761300000|2024-08-15 22:35:00|19486.6|19484.6|19499.5|19497.5|19508.9|19506.9|19486.2|19484.2|829
1723761600000|2024-08-15 22:40:00|19499.6|19497.6|19494|19492|19501.9|19499.9|19493.6|19491.6|253
1723761900000|2024-08-15 22:45:00|19493.7|19491.7|19495.2|19493.2|19497.4|19495.4|19491.5|19489.5|173
1723762200000|2024-08-15 22:50:00|19495.1|19493.1|19494.2|19492.2|19501.5|19499.5|19493.7|19491.7|204
1723762500000|2024-08-15 22:55:00|19494.4|19492.4|19501.1|19499.1|19501.6|19499.6|19494.4|19492.4|135
1723762800000|2024-08-15 23:00:00|19501.2|19499.2|19506.7|19504.7|19508|19506|19499.9|19497.9|165
1723763100000|2024-08-15 23:05:00|19507.1|19505.1|19504.9|19502.9|19507.2|19505.2|19500.7|19498.7|142
1723763400000|2024-08-15 23:10:00|19505|19503|19521.5|19519.5|19528.1|19526.1|19504.2|19502.2|1180
1723763700000|2024-08-15 23:15:00|19521.4|19519.4|19520.2|19518.2|19526.1|19524.1|19517.5|19515.5|501
1723764000000|2024-08-15 23:20:00|19520.1|19518.1|19534|19532|19538.1|19536.1|19518.4|19516.4|584
1723764300000|2024-08-15 23:25:00|19534.1|19532.1|19530.9|19528.9|19534.1|19532.1|19525.7|19523.7|321
1723764600000|2024-08-15 23:30:00|19530.7|19528.7|19524.2|19522.2|19533.2|19531.2|19523.2|19521.2|283
1723764900000|2024-08-15 23:35:00|19524.4|19522.4|19521.6|19519.6|19528|19526|19520|19518|199
1723765200000|2024-08-15 23:40:00|19521.7|19519.7|19513.1|19511.1|19521.9|19519.9|19504.1|19502.1|645
1723765500000|2024-08-15 23:45:00|19513|19511|19508.7|19506.7|19513.4|19511.4|19507.7|19505.7|299
1723765800000|2024-08-15 23:50:00|19508.9|19506.9|19507.7|19505.7|19512.4|19510.4|19504.5|19502.5|513
1723766100000|2024-08-15 23:55:00|19508|19506|19511.5|19509.5|19511.5|19509.5|19506.1|19504.1|229
1723766400000|2024-08-16 00:00:00|19511.6|19509.6|19498.6|19496.6|19512.4|19510.4|19490.9|19488.9|894
1723766700000|2024-08-16 00:05:00|19498.7|19496.7|19499.6|19497.6|19501.2|19499.2|19491.7|19489.7|274
1723767000000|2024-08-16 00:10:00|19499.5|19497.5|19499.5|19497.5|19504.1|19502.1|19497.1|19495.1|178
1723767300000|2024-08-16 00:15:00|19499.4|19497.4|19495.6|19493.6|19505|19503|19492|19490|213
1723767600000|2024-08-16 00:20:00|19492.9|19490.9|19500.2|19498.2|19507|19505|19492.7|19490.7|328
1723767900000|2024-08-16 00:25:00|19500.3|19498.3|19518.1|19516.1|19518.1|19516.1|19500.2|19498.2|361
1723768200000|2024-08-16 00:30:00|19518.2|19516.2|19499.3|19497.3|19521|19519|19499.3|19497.3|435
1723768500000|2024-08-16 00:35:00|19499.7|19497.7|19486.1|19484.1|19499.7|19497.7|19480.2|19478.2|883
1723768800000|2024-08-16 00:40:00|19487.2|19485.2|19488.7|19486.7|19490.7|19488.7|19481.7|19479.7|272
1723769100000|2024-08-16 00:45:00|19488.6|19486.6|19492|19490|19499.2|19497.2|19486.3|19484.3|297
1723769400000|2024-08-16 00:50:00|19491.8|19489.8|19496.6|19494.6|19498.8|19496.8|19484.6|19482.6|366
1723769700000|2024-08-16 00:55:00|19496.7|19494.7|19506.1|19504.1|19510.6|19508.6|19494.7|19492.7|319
1723770000000|2024-08-16 01:00:00|19505.8|19503.8|19502.6|19500.6|19505.8|19503.8|19497.6|19495.6|183
1723770300000|2024-08-16 01:05:00|19502.7|19500.7|19499.5|19497.5|19504.6|19502.6|19492.7|19490.7|258
1723770600000|2024-08-16 01:10:00|19499.6|19497.6|19499.3|19497.3|19504.6|19502.6|19494.3|19492.3|214
1723770900000|2024-08-16 01:15:00|19499.1|19497.1|19506.5|19504.5|19508.7|19506.7|19498.3|19496.3|195
1723771200000|2024-08-16 01:20:00|19506.7|19504.7|19510.7|19508.7|19514.7|19512.7|19505.1|19503.1|339
1723771500000|2024-08-16 01:25:00|19510.6|19508.6|19512.3|19510.3|19514.8|19512.8|19509.2|19507.2|248
1723771800000|2024-08-16 01:30:00|19512.2|19510.2|19513.5|19511.5|19517.7|19515.7|19510.8|19508.8|215
1723772100000|2024-08-16 01:35:00|19513.3|19511.3|19517.2|19515.2|19519.5|19517.5|19509.2|19507.2|210
1723772400000|2024-08-16 01:40:00|19517.1|19515.1|19526.6|19524.6|19526.7|19524.7|19514.1|19512.1|314
1723772700000|2024-08-16 01:45:00|19526.7|19524.7|19517.6|19515.6|19527.5|19525.5|19516.5|19514.5|197
1723773000000|2024-08-16 01:50:00|19517.3|19515.3|19515.1|19513.1|19517.3|19515.3|19506.1|19504.1|264
1723773300000|2024-08-16 01:55:00|19515|19513|19517.2|19515.2|19519.8|19517.8|19514.8|19512.8|128
1723773600000|2024-08-16 02:00:00|19518.1|19516.1|19520|19518|19526|19524|19516|19514|329
1723773900000|2024-08-16 02:05:00|19519.8|19517.8|19520|19518|19521.3|19519.3|19516.3|19514.3|125
1723774200000|2024-08-16 02:10:00|19520.1|19518.1|19520.6|19518.6|19522.1|19520.1|19515.7|19513.7|126
1723774500000|2024-08-16 02:15:00|19520.8|19518.8|19534.6|19532.6|19547.1|19545.1|19520.7|19518.7|1003
1723774800000|2024-08-16 02:20:00|19534.5|19532.5|19535.5|19533.5|19538.3|19536.3|19525.1|19523.1|441
1723775100000|2024-08-16 02:25:00|19535.6|19533.6|19533.8|19531.8|19538.8|19536.8|19530.6|19528.6|474
1723775400000|2024-08-16 02:30:00|19533.7|19531.7|19529.2|19527.2|19534.1|19532.1|19526.6|19524.6|143
1723775700000|2024-08-16 02:35:00|19529.1|19527.1|19533|19531|19534.7|19532.7|19527.6|19525.6|93
1723776000000|2024-08-16 02:40:00|19532.8|19530.8|19533.8|19531.8|19535.2|19533.2|19530.8|19528.8|55
1723776300000|2024-08-16 02:45:00|19534|19532|19533.3|19531.3|19534.7|19532.7|19531.7|19529.7|64
1723776600000|2024-08-16 02:50:00|19533.2|19531.2|19528.3|19526.3|19533.2|19531.2|19528.1|19526.1|106
1723776900000|2024-08-16 02:55:00|19528.2|19526.2|19530.2|19528.2|19531|19529|19526.3|19524.3|119
1723777200000|2024-08-16 03:00:00|19530.3|19528.3|19529.6|19527.6|19532.8|19530.8|19528.6|19526.6|76
1723777500000|2024-08-16 03:05:00|19529.8|19527.8|19529.7|19527.7|19534.7|19532.7|19528.3|19526.3|146
1723777800000|2024-08-16 03:10:00|19529.3|19527.3|19525.3|19523.3|19533.7|19531.7|19525.1|19523.1|141
1723778100000|2024-08-16 03:15:00|19525.5|19523.5|19531.2|19529.2|19531.7|19529.7|19523.1|19521.1|181
1723778400000|2024-08-16 03:20:00|19531.1|19529.1|19526.8|19524.8|19531.8|19529.8|19525.3|19523.3|154
1723778700000|2024-08-16 03:25:00|19527.2|19525.2|19536.5|19534.5|19538.3|19536.3|19523.8|19521.8|358
1723779000000|2024-08-16 03:30:00|19536.1|19534.1|19540.2|19538.2|19546|19544|19535.5|19533.5|328
1723779300000|2024-08-16 03:35:00|19540.1|19538.1|19542.7|19540.7|19543.6|19541.6|19538.5|19536.5|146
1723779600000|2024-08-16 03:40:00|19542.8|19540.8|19541.3|19539.3|19546.7|19544.7|19536.7|19534.7|194
1723779900000|2024-08-16 03:45:00|19541.2|19539.2|19540.1|19538.1|19544.5|19542.5|19539.7|19537.7|64
1723780200000|2024-08-16 03:50:00|19540|19538|19539.2|19537.2|19540.6|19538.6|19537.1|19535.1|90
1723780500000|2024-08-16 03:55:00|19539.7|19537.7|19538.2|19536.2|19541.3|19539.3|19537.2|19535.2|46
1723780800000|2024-08-16 04:00:00|19538.1|19536.1|19533.1|19531.1|19538.8|19536.8|19531.1|19529.1|224
1723781100000|2024-08-16 04:05:00|19533.6|19531.6|19536|19534|19537|19535|19532|19530|75
1723781400000|2024-08-16 04:10:00|19536.1|19534.1|19520.7|19518.7|19537|19535|19515.7|19513.7|386
1723781700000|2024-08-16 04:15:00|19520.5|19518.5|19523.3|19521.3|19525.1|19523.1|19518.2|19516.2|286
1723782000000|2024-08-16 04:20:00|19523.5|19521.5|19523.8|19521.8|19524.1|19522.1|19519.2|19517.2|107
1723782300000|2024-08-16 04:25:00|19524|19522|19528|19526|19528.1|19526.1|19520.5|19518.5|174
1723782600000|2024-08-16 04:30:00|19527.8|19525.8|19525|19523|19529.1|19527.1|19518|19516|234
1723782900000|2024-08-16 04:35:00|19525.1|19523.1|19519.6|19517.6|19526|19524|19517.5|19515.5|275
1723783200000|2024-08-16 04:40:00|19519.5|19517.5|19522.8|19520.8|19523.8|19521.8|19516.6|19514.6|159
1723783500000|2024-08-16 04:45:00|19523|19521|19524.2|19522.2|19524.2|19522.2|19520.6|19518.6|85
1723783800000|2024-08-16 04:50:00|19524.5|19522.5|19525.7|19523.7|19528.3|19526.3|19523|19521|139
1723784100000|2024-08-16 04:55:00|19525.6|19523.6|19524.6|19522.6|19526.6|19524.6|19524.5|19522.5|43
1723784400000|2024-08-16 05:00:00|19524.5|19522.5|19527|19525|19529.6|19527.6|19523.1|19521.1|146
1723784700000|2024-08-16 05:05:00|19527.2|19525.2|19534.8|19532.8|19535.3|19533.3|19526|19524|250
1723785000000|2024-08-16 05:10:00|19535|19533|19536|19534|19538|19536|19532.7|19530.7|200
1723785300000|2024-08-16 05:15:00|19535.8|19533.8|19543.1|19541.1|19546|19544|19535.1|19533.1|293
1723785600000|2024-08-16 05:20:00|19543.3|19541.3|19537.3|19535.3|19544.8|19542.8|19536.6|19534.6|126
1723785900000|2024-08-16 05:25:00|19537.5|19535.5|19546.6|19544.6|19549|19547|19537.5|19535.5|282
1723786200000|2024-08-16 05:30:00|19546.5|19544.5|19551|19549|19552.2|19550.2|19545.6|19543.6|298
1723786500000|2024-08-16 05:35:00|19550.8|19548.8|19554.8|19552.8|19555.2|19553.2|19549.3|19547.3|338
1723786800000|2024-08-16 05:40:00|19555.1|19553.1|19557.8|19555.8|19561.8|19559.8|19552.5|19550.5|608
1723787100000|2024-08-16 05:45:00|19558|19556|19566|19564|19568.5|19566.5|19555.6|19553.6|478
1723787400000|2024-08-16 05:50:00|19565.8|19563.8|19566.7|19564.7|19569.2|19567.2|19564.1|19562.1|463
1723787700000|2024-08-16 05:55:00|19566.8|19564.8|19564|19562|19567.6|19565.6|19560.2|19558.2|265
1723788000000|2024-08-16 06:00:00|19564.1|19562.1|19570|19568|19570.5|19568.5|19561|19559|406
1723788300000|2024-08-16 06:05:00|19570.1|19568.1|19569.3|19567.3|19570.3|19568.3|19563.1|19561.1|294
1723788600000|2024-08-16 06:10:00|19569.2|19567.2|19569.8|19567.8|19573.7|19571.7|19566|19564|438
1723788900000|2024-08-16 06:15:00|19569.7|19567.7|19570.5|19568.5|19572.3|19570.3|19567|19565|296
1723789200000|2024-08-16 06:20:00|19570.6|19568.6|19572.7|19570.7|19576.6|19574.6|19565.5|19563.5|522
1723789500000|2024-08-16 06:25:00|19572.6|19570.6|19571.5|19569.5|19573.1|19571.1|19563.6|19561.6|430
1723789800000|2024-08-16 06:30:00|19572|19570|19570.7|19568.7|19573.7|19571.7|19567.7|19565.7|231
1723790100000|2024-08-16 06:35:00|19570.8|19568.8|19570.7|19568.7|19573.5|19571.5|19566.1|19564.1|212
1723790400000|2024-08-16 06:40:00|19570.8|19568.8|19570.5|19568.5|19578.3|19576.3|19569.8|19567.8|448
1723790700000|2024-08-16 06:45:00|19570.1|19568.1|19581.2|19579.2|19584|19582|19568.8|19566.8|676
1723791000000|2024-08-16 06:50:00|19581.3|19579.3|19581.5|19579.5|19586.3|19584.3|19578.8|19576.8|473
1723791300000|2024-08-16 06:55:00|19581.2|19579.2|19573.6|19571.6|19585.8|19583.8|19572.1|19570.1|494
1723791600000|2024-08-16 07:00:00|19573.2|19571.2|19580.7|19578.7|19581.1|19579.1|19570|19568|609
1723791900000|2024-08-16 07:05:00|19580.6|19578.6|19567.8|19565.8|19581.1|19579.1|19560|19558|970
1723792200000|2024-08-16 07:10:00|19568.2|19566.2|19561.7|19559.7|19576.3|19574.3|19559.2|19557.2|593
1723792500000|2024-08-16 07:15:00|19561.6|19559.6|19557|19555|19566.7|19564.7|19555.2|19553.2|563
1723792800000|2024-08-16 07:20:00|19556.8|19554.8|19553.2|19551.2|19559.1|19557.1|19549|19547|691
1723793100000|2024-08-16 07:25:00|19553.1|19551.1|19559.3|19557.3|19561.1|19559.1|19549.8|19547.8|634
1723793400000|2024-08-16 07:30:00|19559.2|19557.2|19551.7|19549.7|19561.6|19559.6|19551.1|19549.1|555
1723793700000|2024-08-16 07:35:00|19551.5|19549.5|19551|19549|19558.2|19556.2|19548|19546|789
1723794000000|2024-08-16 07:40:00|19550.5|19548.5|19560.5|19558.5|19561.7|19559.7|19550.5|19548.5|678
1723794300000|2024-08-16 07:45:00|19560.6|19558.6|19545.1|19543.1|19560.6|19558.6|19545.1|19543.1|641
1723794600000|2024-08-16 07:50:00|19544.7|19542.7|19539.5|19537.5|19550.5|19548.5|19535.2|19533.2|768
1723794900000|2024-08-16 07:55:00|19539.2|19537.2|19537.7|19535.7|19542.1|19540.1|19533.3|19531.3|654
1723795200000|2024-08-16 08:00:00|19540.5|19538.5|19542.6|19540.6|19546|19544|19530|19528|984
1723795500000|2024-08-16 08:05:00|19542.3|19540.3|19543.7|19541.7|19554.1|19552.1|19542.3|19540.3|735
1723795800000|2024-08-16 08:10:00|19545|19543|19538.3|19536.3|19546.8|19544.8|19535.5|19533.5|865
1723796100000|2024-08-16 08:15:00|19538.2|19536.2|19539.7|19537.7|19542.7|19540.7|19533|19531|343
1723796400000|2024-08-16 08:20:00|19539.8|19537.8|19527.1|19525.1|19542.1|19540.1|19523.2|19521.2|461
1723796700000|2024-08-16 08:25:00|19527|19525|19520.3|19518.3|19527.2|19525.2|19512.5|19510.5|858
1723797000000|2024-08-16 08:30:00|19520.5|19518.5|19518.2|19516.2|19525.3|19523.3|19513.6|19511.6|472
1723797300000|2024-08-16 08:35:00|19518.3|19516.3|19520.3|19518.3|19525.2|19523.2|19511.2|19509.2|514
1723797600000|2024-08-16 08:40:00|19520.5|19518.5|19517.7|19515.7|19523.8|19521.8|19509|19507|531
1723797900000|2024-08-16 08:45:00|19518.1|19516.1|19525.5|19523.5|19529.6|19527.6|19517.1|19515.1|427
1723798200000|2024-08-16 08:50:00|19525.3|19523.3|19530.6|19528.6|19530.6|19528.6|19523|19521|364
1723798500000|2024-08-16 08:55:00|19530.5|19528.5|19529.1|19527.1|19532.5|19530.5|19526.3|19524.3|228
1723798800000|2024-08-16 09:00:00|19529.2|19527.2|19537.3|19535.3|19539|19537|19525.2|19523.2|581
1723799100000|2024-08-16 09:05:00|19537.2|19535.2|19536.6|19534.6|19544.3|19542.3|19532.6|19530.6|610
1723799400000|2024-08-16 09:10:00|19536.3|19534.3|19533.1|19531.1|19542.2|19540.2|19532|19530|369
1723799700000|2024-08-16 09:15:00|19533|19531|19527.7|19525.7|19533.8|19531.8|19521.5|19519.5|640
1723800000000|2024-08-16 09:20:00|19528.3|19526.3|19541.8|19539.8|19542.5|19540.5|19528.3|19526.3|699
1723800300000|2024-08-16 09:25:00|19541.5|19539.5|19539.6|19537.6|19542.5|19540.5|19537.7|19535.7|230
1723800600000|2024-08-16 09:30:00|19539.5|19537.5|19540.5|19538.5|19540.8|19538.8|19525.8|19523.8|562
1723800900000|2024-08-16 09:35:00|19540.6|19538.6|19537.7|19535.7|19546.2|19544.2|19535.1|19533.1|521
1723801200000|2024-08-16 09:40:00|19537.2|19535.2|19532.7|19530.7|19540.6|19538.6|19528.5|19526.5|577
1723801500000|2024-08-16 09:45:00|19531.8|19529.8|19530.1|19528.1|19533.1|19531.1|19528|19526|322
1723801800000|2024-08-16 09:50:00|19530|19528|19522.1|19520.1|19530.1|19528.1|19516.7|19514.7|530
1723802100000|2024-08-16 09:55:00|19522|19520|19523.3|19521.3|19527.8|19525.8|19520.8|19518.8|460
1723802400000|2024-08-16 10:00:00|19523.5|19521.5|19516.2|19514.2|19523.6|19521.6|19510.6|19508.6|462
1723802700000|2024-08-16 10:05:00|19516.3|19514.3|19506.3|19504.3|19517.3|19515.3|19501.3|19499.3|859
1723803000000|2024-08-16 10:10:00|19506.2|19504.2|19490.5|19488.5|19509|19507|19488.8|19486.8|1129
1723803300000|2024-08-16 10:15:00|19491.6|19489.6|19493.8|19491.8|19496.1|19494.1|19482|19480|1011
1723803600000|2024-08-16 10:20:00|19494|19492|19498.7|19496.7|19504.6|19502.6|19493.8|19491.8|490
1723803900000|2024-08-16 10:25:00|19498.1|19496.1|19496.5|19494.5|19499.1|19497.1|19487.3|19485.3|559
1723804200000|2024-08-16 10:30:00|19496.3|19494.3|19483.2|19481.2|19502.3|19500.3|19477|19475|897
1723804500000|2024-08-16 10:35:00|19483.3|19481.3|19486.7|19484.7|19491.7|19489.7|19476.8|19474.8|595
1723804800000|2024-08-16 10:40:00|19486.6|19484.6|19491.1|19489.1|19492.8|19490.8|19482.3|19480.3|275
1723805100000|2024-08-16 10:45:00|19490.1|19488.1|19487.7|19485.7|19491.5|19489.5|19478.6|19476.6|646
1723805400000|2024-08-16 10:50:00|19487.6|19485.6|19488.5|19486.5|19489|19487|19481.5|19479.5|319
1723805700000|2024-08-16 10:55:00|19489.1|19487.1|19499|19497|19499.6|19497.6|19489.1|19487.1|407
1723806000000|2024-08-16 11:00:00|19498.7|19496.7|19485.7|19483.7|19504.1|19502.1|19484.8|19482.8|726
1723806300000|2024-08-16 11:05:00|19485.6|19483.6|19483.2|19481.2|19492.6|19490.6|19475.5|19473.5|674
1723806600000|2024-08-16 11:10:00|19483.1|19481.1|19476|19474|19489.7|19487.7|19471.3|19469.3|978
1723806900000|2024-08-16 11:15:00|19476.2|19474.2|19474.8|19472.8|19484.1|19482.1|19474.3|19472.3|483
1723807200000|2024-08-16 11:20:00|19475.2|19473.2|19483.7|19481.7|19486.3|19484.3|19472.8|19470.8|569
1723807500000|2024-08-16 11:25:00|19483.6|19481.6|19476.2|19474.2|19491|19489|19476.2|19474.2|508
1723807800000|2024-08-16 11:30:00|19476.7|19474.7|19479|19477|19481.7|19479.7|19465.8|19463.8|916
1723808100000|2024-08-16 11:35:00|19479.2|19477.2|19488.5|19486.5|19489.1|19487.1|19478.1|19476.1|560
1723808400000|2024-08-16 11:40:00|19488.6|19486.6|19473.2|19471.2|19491.8|19489.8|19471.1|19469.1|797
1723808700000|2024-08-16 11:45:00|19473.1|19471.1|19480.5|19478.5|19485|19483|19468.1|19466.1|634
1723809000000|2024-08-16 11:50:00|19480.3|19478.3|19465.5|19463.5|19482.7|19480.7|19461.3|19459.3|944
1723809300000|2024-08-16 11:55:00|19465.2|19463.2|19456.6|19454.6|19466.8|19464.8|19453|19451|845
1723809600000|2024-08-16 12:00:00|19458.1|19456.1|19452.8|19450.8|19466.3|19464.3|19449.8|19447.8|1091
1723809900000|2024-08-16 12:05:00|19452.5|19450.5|19458.1|19456.1|19469|19467|19449.6|19447.6|1170
1723810200000|2024-08-16 12:10:00|19458|19456|19437.7|19435.7|19458.1|19456.1|19437.3|19435.3|1786
1723810500000|2024-08-16 12:15:00|19437.8|19435.8|19417.7|19415.7|19438.1|19436.1|19416.7|19414.7|1741
1723810800000|2024-08-16 12:20:00|19417.8|19415.8|19419|19417|19421.8|19419.8|19410.1|19408.1|1937
1723811100000|2024-08-16 12:25:00|19418.8|19416.8|19415.1|19413.1|19419.7|19417.7|19406.2|19404.2|1382
1723811400000|2024-08-16 12:30:00|19415|19413|19367.7|19365.7|19415|19413|19361.3|19359.3|4812
1723811700000|2024-08-16 12:35:00|19368.3|19366.3|19356.3|19354.3|19385.8|19383.8|19352.6|19350.6|3617
1723812000000|2024-08-16 12:40:00|19357.1|19355.1|19369.7|19367.7|19383.1|19381.1|19357.1|19355.1|2834
1723812300000|2024-08-16 12:45:00|19369.6|19367.6|19371.7|19369.7|19380.3|19378.3|19362.3|19360.3|1798
1723812600000|2024-08-16 12:50:00|19371.5|19369.5|19370.2|19368.2|19371.5|19369.5|19352.8|19350.8|2165
1723812900000|2024-08-16 12:55:00|19370.6|19368.6|19382.6|19380.6|19389.6|19387.6|19365.3|19363.3|2315
1723813200000|2024-08-16 13:00:00|19383.1|19381.1|19393.1|19391.1|19395.6|19393.6|19378|19376|2242
1723813500000|2024-08-16 13:05:00|19393|19391|19390.1|19388.1|19397.3|19395.3|19386|19384|1647
1723813800000|2024-08-16 13:10:00|19389.5|19387.5|19394.7|19392.7|19395.1|19393.1|19380|19378|1978
1723814100000|2024-08-16 13:15:00|19394.6|19392.6|19409.2|19407.2|19411.5|19409.5|19392.5|19390.5|2539
1723814400000|2024-08-16 13:20:00|19409.3|19407.3|19396.6|19394.6|19411.5|19409.5|19396.1|19394.1|2157
1723814700000|2024-08-16 13:25:00|19397|19395|19409.6|19407.6|19414|19412|19379.2|19377.2|6784
1723815000000|2024-08-16 13:30:00|19409.1|19408.1|19416.3|19415.3|19416.3|19415.3|19366.3|19365.3|15863
1723815300000|2024-08-16 13:35:00|19415.7|19414.7|19407.6|19406.6|19418.7|19417.7|19385.6|19384.6|10195
1723815600000|2024-08-16 13:40:00|19407.3|19406.3|19399.3|19398.3|19437.5|19436.5|19392.5|19391.5|11286
1723815900000|2024-08-16 13:45:00|19399.8|19398.8|19408|19407|19410.6|19409.6|19377.6|19376.6|8137
1723816200000|2024-08-16 13:50:00|19408.3|19407.3|19427.9|19426.9|19439.3|19438.3|19402.7|19401.7|7234
1723816500000|2024-08-16 13:55:00|19425.2|19424.2|19406.4|19405.4|19427.9|19426.9|19392.9|19391.9|5890
1723816800000|2024-08-16 14:00:00|19405.9|19404.9|19444.5|19443.5|19452.7|19451.7|19400.3|19399.3|10022
1723817100000|2024-08-16 14:05:00|19443.4|19442.4|19458.2|19457.2|19475.3|19474.3|19436.2|19435.2|10273
1723817400000|2024-08-16 14:10:00|19457.2|19456.2|19464.4|19463.4|19472.9|19471.9|19452.2|19451.2|6562
1723817700000|2024-08-16 14:15:00|19465.4|19464.4|19494|19493|19495.9|19494.9|19464.3|19463.3|8029
1723818000000|2024-08-16 14:20:00|19494.2|19493.2|19482.6|19481.6|19501.6|19500.6|19476.1|19475.1|6529
1723818300000|2024-08-16 14:25:00|19483.1|19482.1|19478.9|19477.9|19489.5|19488.5|19470.1|19469.1|5187
1723818600000|2024-08-16 14:30:00|19478.4|19477.4|19479|19478|19501.3|19500.3|19470.5|19469.5|5743
1723818900000|2024-08-16 14:35:00|19479.6|19478.6|19480|19479|19494.3|19493.3|19457.4|19456.4|5498
1723819200000|2024-08-16 14:40:00|19479.3|19478.3|19464.6|19463.6|19480|19479|19452.9|19451.9|5125
1723819500000|2024-08-16 14:45:00|19464.8|19463.8|19417.9|19416.9|19474.4|19473.4|19407.1|19406.1|7761
1723819800000|2024-08-16 14:50:00|19418.8|19417.8|19433.4|19432.4|19469|19468|19418.8|19417.8|7437
1723820100000|2024-08-16 14:55:00|19433|19432|19431.4|19430.4|19446.6|19445.6|19426.4|19425.4|4696
1723820400000|2024-08-16 15:00:00|19432|19431|19454.4|19453.4|19455|19454|19423.8|19422.8|4324
1723820700000|2024-08-16 15:05:00|19454.3|19453.3|19445.3|19444.3|19456.9|19455.9|19433.6|19432.6|3864
1723821000000|2024-08-16 15:10:00|19445.1|19444.1|19442.3|19441.3|19449.6|19448.6|19426.4|19425.4|3801
1723821300000|2024-08-16 15:15:00|19441.3|19440.3|19428.1|19427.1|19447.6|19446.6|19414.8|19413.8|4608
1723821600000|2024-08-16 15:20:00|19427.3|19426.3|19434.6|19433.6|19436.5|19435.5|19407.6|19406.6|3909
1723821900000|2024-08-16 15:25:00|19434.5|19433.5|19442.5|19441.5|19449.4|19448.4|19427.1|19426.1|3669
1723822200000|2024-08-16 15:30:00|19442.8|19441.8|19439.5|19438.5|19453.1|19452.1|19435.4|19434.4|3596
1723822500000|2024-08-16 15:35:00|19440.3|19439.3|19465.9|19464.9|19470.4|19469.4|19440.3|19439.3|4443
1723822800000|2024-08-16 15:40:00|19466.4|19465.4|19475.4|19474.4|19478.6|19477.6|19464.4|19463.4|3592
1723823100000|2024-08-16 15:45:00|19474.9|19473.9|19473.4|19472.4|19483.3|19482.3|19471.9|19470.9|3077
1723823400000|2024-08-16 15:50:00|19473.1|19472.1|19488.4|19487.4|19489.5|19488.5|19458.6|19457.6|4947
1723823700000|2024-08-16 15:55:00|19488.3|19487.3|19486.6|19485.6|19495|19494|19485.4|19484.4|4264
1723824000000|2024-08-16 16:00:00|19485.4|19484.4|19480.8|19479.8|19490.8|19489.8|19477.9|19476.9|3482
1723824300000|2024-08-16 16:05:00|19480.9|19479.9|19497.1|19496.1|19499.1|19498.1|19476|19475|3095
1723824600000|2024-08-16 16:10:00|19497.4|19496.4|19521.1|19520.1|19521.4|19520.4|19496.9|19495.9|5431
1723824900000|2024-08-16 16:15:00|19521.6|19520.6|19518.4|19517.4|19525.6|19524.6|19513.4|19512.4|3017
1723825200000|2024-08-16 16:20:00|19518.6|19517.6|19529.5|19528.5|19529.9|19528.9|19512.4|19511.4|3027
1723825500000|2024-08-16 16:25:00|19529.4|19528.4|19525.5|19524.5|19531.1|19530.1|19513.8|19512.8|2982
1723825800000|2024-08-16 16:30:00|19525.8|19524.8|19537.9|19536.9|19540.1|19539.1|19519.1|19518.1|3268
1723826100000|2024-08-16 16:35:00|19537.6|19536.6|19542.1|19541.1|19547.8|19546.8|19533.4|19532.4|3227
1723826400000|2024-08-16 16:40:00|19542.5|19541.5|19533.3|19532.3|19542.5|19541.5|19531|19530|2775
1723826700000|2024-08-16 16:45:00|19533.4|19532.4|19537.9|19536.9|19538.8|19537.8|19525.1|19524.1|2419
1723827000000|2024-08-16 16:50:00|19538.1|19537.1|19547.6|19546.6|19548|19547|19533.1|19532.1|2484
1723827300000|2024-08-16 16:55:00|19547.5|19546.5|19563.1|19562.1|19571.6|19570.6|19543.1|19542.1|5020
1723827600000|2024-08-16 17:00:00|19563.3|19562.3|19551.1|19550.1|19566.4|19565.4|19544.4|19543.4|3179
1723827900000|2024-08-16 17:05:00|19551.4|19550.4|19542.6|19541.6|19553|19552|19536|19535|2929
1723828200000|2024-08-16 17:10:00|19542.8|19541.8|19545.9|19544.9|19551.8|19550.8|19539.4|19538.4|2228
1723828500000|2024-08-16 17:15:00|19546|19545|19547.8|19546.8|19548.4|19547.4|19535.4|19534.4|2596
1723828800000|2024-08-16 17:20:00|19547.4|19546.4|19553.4|19552.4|19554.9|19553.9|19541.9|19540.9|2473
1723829100000|2024-08-16 17:25:00|19553.6|19552.6|19549.3|19548.3|19555.9|19554.9|19539.5|19538.5|2727
1723829400000|2024-08-16 17:30:00|19548.9|19547.9|19545.6|19544.6|19554.3|19553.3|19543.8|19542.8|1961
1723829700000|2024-08-16 17:35:00|19545.8|19544.8|19549.8|19548.8|19552.6|19551.6|19542.1|19541.1|1639
1723830000000|2024-08-16 17:40:00|19550.4|19549.4|19557.9|19556.9|19557.9|19556.9|19540.3|19539.3|2163
1723830300000|2024-08-16 17:45:00|19557.4|19556.4|19546.1|19545.1|19558|19557|19540|19539|2083
1723830600000|2024-08-16 17:50:00|19546|19545|19520.4|19519.4|19546.4|19545.4|19514.9|19513.9|4330
1723830900000|2024-08-16 17:55:00|19520.3|19519.3|19539.6|19538.6|19539.6|19538.6|19520.1|19519.1|2276
1723831200000|2024-08-16 18:00:00|19538.9|19537.9|19524.1|19523.1|19539.5|19538.5|19521.3|19520.3|2364
1723831500000|2024-08-16 18:05:00|19524|19523|19509.4|19508.4|19526.1|19525.1|19505.3|19504.3|2944
1723831800000|2024-08-16 18:10:00|19509.3|19508.3|19508.1|19507.1|19516.4|19515.4|19501.9|19500.9|2158
1723832100000|2024-08-16 18:15:00|19508.3|19507.3|19522.3|19521.3|19522.8|19521.8|19507.9|19506.9|2284
1723832400000|2024-08-16 18:20:00|19522.4|19521.4|19508.1|19507.1|19523|19522|19506.8|19505.8|1720
1723832700000|2024-08-16 18:25:00|19508.4|19507.4|19526.4|19525.4|19527.9|19526.9|19508.3|19507.3|2162
1723833000000|2024-08-16 18:30:00|19526.6|19525.6|19526.4|19525.4|19530.4|19529.4|19517.8|19516.8|1929
1723833300000|2024-08-16 18:35:00|19526.9|19525.9|19523.9|19522.9|19532.3|19531.3|19519.8|19518.8|2085
1723833600000|2024-08-16 18:40:00|19524.1|19523.1|19509.9|19508.9|19528|19527|19508.9|19507.9|1923
1723833900000|2024-08-16 18:45:00|19510.1|19509.1|19517.1|19516.1|19518.1|19517.1|19507.4|19506.4|1799
1723834200000|2024-08-16 18:50:00|19517.3|19516.3|19527.3|19526.3|19527.9|19526.9|19510.4|19509.4|2109
1723834500000|2024-08-16 18:55:00|19527|19526|19534.1|19533.1|19539.1|19538.1|19525.1|19524.1|2367
1723834800000|2024-08-16 19:00:00|19534.4|19533.4|19529.6|19528.6|19535.9|19534.9|19524.4|19523.4|2335
1723835100000|2024-08-16 19:05:00|19529.5|19528.5|19521.4|19520.4|19533.3|19532.3|19520.1|19519.1|1748
1723835400000|2024-08-16 19:10:00|19521.3|19520.3|19519.9|19518.9|19525.1|19524.1|19513.9|19512.9|1922
1723835700000|2024-08-16 19:15:00|19519.8|19518.8|19520.4|19519.4|19523.3|19522.3|19513.1|19512.1|1775
1723836000000|2024-08-16 19:20:00|19520.6|19519.6|19514.1|19513.1|19520.6|19519.6|19507.9|19506.9|2222
1723836300000|2024-08-16 19:25:00|19513.6|19512.6|19513.9|19512.9|19520.3|19519.3|19509.6|19508.6|1877
1723836600000|2024-08-16 19:30:00|19513.6|19512.6|19522.8|19521.8|19524.1|19523.1|19510.1|19509.1|2447
1723836900000|2024-08-16 19:35:00|19522.6|19521.6|19514.3|19513.3|19524.6|19523.6|19511.4|19510.4|2326
1723837200000|2024-08-16 19:40:00|19513.9|19512.9|19498.6|19497.6|19517.4|19516.4|19497|19496|3736
1723837500000|2024-08-16 19:45:00|19499.1|19498.1|19493.3|19492.3|19506.4|19505.4|19483.8|19482.8|5517
1723837800000|2024-08-16 19:50:00|19494.3|19493.3|19507.4|19506.4|19510|19509|19489.1|19488.1|4452
1723838100000|2024-08-16 19:55:00|19507.8|19506.8|19514.6|19513.6|19523.6|19522.6|19503.1|19502.1|10124
1723838400000|2024-08-16 20:00:00|19515.1|19513.1|19519.1|19517.1|19520.9|19518.9|19510.4|19508.4|3995
1723838700000|2024-08-16 20:05:00|19519|19517|19520.1|19518.1|19522.9|19520.9|19517.4|19515.4|993
1723839000000|2024-08-16 20:10:00|19520|19518|19530.6|19528.6|19533.6|19531.6|19519.6|19517.6|1611
1723839300000|2024-08-16 20:15:00|19530.5|19528.5|19528.5|19526.5|19531.9|19529.9|19526.6|19524.6|419
1723839600000|2024-08-16 20:20:00|19528.6|19526.6|19529.4|19527.4|19532|19530|19527.3|19525.3|347
1723839900000|2024-08-16 20:25:00|19528.9|19526.9|19521.8|19519.8|19530.4|19528.4|19521.8|19519.8|383
1723840200000|2024-08-16 20:30:00|19521.9|19519.9|19518.1|19516.1|19523|19521|19514|19512|404
1723840500000|2024-08-16 20:35:00|19518|19516|19518.1|19516.1|19519.4|19517.4|19516.8|19514.8|183
1723840800000|2024-08-16 20:40:00|19518|19516|19524.1|19522.1|19525.9|19523.9|19518|19516|379
1723841100000|2024-08-16 20:45:00|19524|19522|19521.4|19519.4|19524.1|19522.1|19518.6|19516.6|373
1723841400000|2024-08-16 20:50:00|19521.3|19519.3|19526.3|19524.3|19526.4|19524.4|19520.3|19518.3|311
1723841700000|2024-08-16 20:55:00|19526.1|19524.1|19517.9|19512.9|19528.3|19526.3|19514.9|19512.9|617
1723842000000|2024-08-16 21:00:00|19518|19513|19518|19513|19518|19513|19518|19513|0
1724018400000|2024-08-18 22:00:00|19531.7|19529.5|19568|19565.8|19585|19582.8|19531|19528.8|1525
1724018700000|2024-08-18 22:05:00|19568.7|19566.5|19567.4|19565.2|19575.4|19573.2|19562.5|19560.3|636
1724019000000|2024-08-18 22:10:00|19567.9|19565.7|19564.2|19562|19575.1|19572.9|19554.9|19552.7|477
1724019300000|2024-08-18 22:15:00|19564.4|19562.2|19553.9|19551.7|19565.2|19563|19545.1|19542.9|386
1724019600000|2024-08-18 22:20:00|19553.6|19551.4|19543.4|19541.2|19554.4|19552.2|19539.1|19536.9|258
1724019900000|2024-08-18 22:25:00|19543.5|19541.3|19549.6|19547.4|19555.6|19553.4|19534.9|19532.7|379
1724020200000|2024-08-18 22:30:00|19549.9|19547.7|19553.7|19551.5|19558.1|19555.9|19548.7|19546.5|173
1724020500000|2024-08-18 22:35:00|19553.9|19551.7|19555.9|19553.7|19557.1|19554.9|19552.5|19550.3|107
1724020800000|2024-08-18 22:40:00|19556|19553.8|19546|19543.8|19556.2|19554|19543.9|19541.7|142
1724021100000|2024-08-18 22:45:00|19547|19544.8|19554.2|19552|19556.7|19554.5|19544|19541.8|180
1724021400000|2024-08-18 22:50:00|19554.1|19551.9|19564.5|19562.3|19564.9|19562.7|19552.5|19550.3|389
1724021700000|2024-08-18 22:55:00|19563.2|19561|19560.2|19558|19565.7|19563.5|19558.1|19555.9|288
1724022000000|2024-08-18 23:00:00|19559.5|19557.3|19558.7|19556.5|19565.7|19563.5|19554.6|19552.4|281
1724022300000|2024-08-18 23:05:00|19558.2|19556|19560.9|19558.7|19564.9|19562.7|19557.1|19554.9|120
1724022600000|2024-08-18 23:10:00|19560.1|19557.9|19569.7|19567.5|19573.6|19571.4|19560|19557.8|236
1724022900000|2024-08-18 23:15:00|19569.5|19567.3|19571.6|19569.4|19575|19572.8|19569.5|19567.3|112
1724023200000|2024-08-18 23:20:00|19570.6|19568.4|19571.7|19569.5|19575.4|19573.2|19568.6|19566.4|123
1724023500000|2024-08-18 23:25:00|19572.2|19570|19579|19576.8|19583.1|19580.9|19572|19569.8|327
1724023800000|2024-08-18 23:30:00|19578.9|19576.7|19578|19575.8|19582|19579.8|19576|19573.8|132
1724024100000|2024-08-18 23:35:00|19578.2|19576|19575.2|19573|19579.1|19576.9|19574|19571.8|141
1724024400000|2024-08-18 23:40:00|19574.9|19572.7|19576.4|19574.2|19584.9|19582.7|19574.6|19572.4|247
1724024700000|2024-08-18 23:45:00|19576.5|19574.3|19571|19568.8|19579.5|19577.3|19568.2|19566|366
1724025000000|2024-08-18 23:50:00|19570.9|19568.7|19552.7|19550.5|19571|19568.8|19535.9|19533.7|757
1724025300000|2024-08-18 23:55:00|19552.9|19550.7|19559.9|19557.7|19560.1|19557.9|19546.6|19544.4|278
1724025600000|2024-08-19 00:00:00|19560|19557.8|19548.5|19546.3|19569.4|19567.2|19539.2|19537|626
1724025900000|2024-08-19 00:05:00|19546.6|19544.4|19549.4|19547.2|19554|19551.8|19540.1|19537.9|257
1724026200000|2024-08-19 00:10:00|19549.2|19547|19558.6|19556.4|19558.9|19556.7|19549|19546.8|177
1724026500000|2024-08-19 00:15:00|19558|19555.8|19569.6|19567.4|19574.1|19571.9|19556|19553.8|467
1724026800000|2024-08-19 00:20:00|19569.7|19567.5|19569.4|19567.2|19573.5|19571.3|19560.5|19558.3|220
1724027100000|2024-08-19 00:25:00|19569.5|19567.3|19572.5|19570.3|19577.2|19575|19567.6|19565.4|158
1724027400000|2024-08-19 00:30:00|19572.4|19570.2|19573.7|19571.5|19579.6|19577.4|19569.7|19567.5|258
1724027700000|2024-08-19 00:35:00|19573.5|19571.3|19573|19570.8|19575|19572.8|19567|19564.8|185
1724028000000|2024-08-19 00:40:00|19572.9|19570.7|19577.7|19575.5|19580.2|19578|19568.9|19566.7|247
1724028300000|2024-08-19 00:45:00|19578.2|19576|19576.2|19574|19580.6|19578.4|19574|19571.8|166
1724028600000|2024-08-19 00:50:00|19576.1|19573.9|19572.9|19570.7|19581.2|19579|19564.7|19562.5|363
1724028900000|2024-08-19 00:55:00|19572.7|19570.5|19565.2|19563|19572.9|19570.7|19562.6|19560.4|186
1724029200000|2024-08-19 01:00:00|19565.4|19563.2|19560.5|19558.3|19566.2|19564|19557.5|19555.3|233
1724029500000|2024-08-19 01:05:00|19560.6|19558.4|19562.9|19560.7|19566.6|19564.4|19555.1|19552.9|257
1724029800000|2024-08-19 01:10:00|19562.7|19560.5|19568.9|19566.7|19574.9|19572.7|19562.7|19560.5|227
1724030100000|2024-08-19 01:15:00|19569.6|19567.4|19564.5|19562.3|19570.4|19568.2|19557.5|19555.3|239
1724030400000|2024-08-19 01:20:00|19564.6|19562.4|19565.1|19562.9|19570.5|19568.3|19559|19556.8|247
1724030700000|2024-08-19 01:25:00|19565.2|19563|19554.9|19552.7|19567.2|19565|19551.4|19549.2|288
1724031000000|2024-08-19 01:30:00|19555|19552.8|19557.9|19555.7|19562.9|19560.7|19554.2|19552|249
1724031300000|2024-08-19 01:35:00|19557.7|19555.5|19559.9|19557.7|19561.4|19559.2|19552.1|19549.9|236
1724031600000|2024-08-19 01:40:00|19560|19557.8|19565.7|19563.5|19567|19564.8|19558|19555.8|256
1724031900000|2024-08-19 01:45:00|19565.9|19563.7|19564.2|19562|19567.5|19565.3|19559.9|19557.7|169
1724032200000|2024-08-19 01:50:00|19563.9|19561.7|19561.9|19559.7|19565.5|19563.3|19558.6|19556.4|88
1724032500000|2024-08-19 01:55:00|19561.7|19559.5|19568.5|19566.3|19570.1|19567.9|19559.5|19557.3|181
1724032800000|2024-08-19 02:00:00|19568.4|19566.2|19569.9|19567.7|19572.4|19570.2|19567.9|19565.7|158
1724033100000|2024-08-19 02:05:00|19569.7|19567.5|19568.2|19566|19573.1|19570.9|19565.7|19563.5|149
1724033400000|2024-08-19 02:10:00|19568.1|19565.9|19567.1|19564.9|19570.2|19568|19564.4|19562.2|92
1724033700000|2024-08-19 02:15:00|19567|19564.8|19569.9|19567.7|19570.7|19568.5|19566.9|19564.7|119
1724034000000|2024-08-19 02:20:00|19570|19567.8|19571.1|19568.9|19574.2|19572|19569.7|19567.5|79
1724034300000|2024-08-19 02:25:00|19571.2|19569|19572.1|19569.9|19574.1|19571.9|19568.9|19566.7|133
1724034600000|2024-08-19 02:30:00|19572|19569.8|19563.6|19561.4|19572.7|19570.5|19562.5|19560.3|144
1724034900000|2024-08-19 02:35:00|19563.7|19561.5|19564.1|19561.9|19567.9|19565.7|19563.2|19561|50
1724035200000|2024-08-19 02:40:00|19564|19561.8|19567.9|19565.7|19569.2|19567|19561.9|19559.7|90
1724035500000|2024-08-19 02:45:00|19568|19565.8|19570.9|19568.7|19572.4|19570.2|19567.5|19565.3|94
1724035800000|2024-08-19 02:50:00|19570.6|19568.4|19574.7|19572.5|19576.6|19574.4|19569|19566.8|132
1724036100000|2024-08-19 02:55:00|19574.6|19572.4|19573.1|19570.9|19578.2|19576|19572.5|19570.3|131
1724036400000|2024-08-19 03:00:00|19573.2|19571|19576.9|19574.7|19578.1|19575.9|19572.6|19570.4|84
1724036700000|2024-08-19 03:05:00|19576.7|19574.5|19575.5|19573.3|19578.1|19575.9|19573|19570.8|89
1724037000000|2024-08-19 03:10:00|19575.4|19573.2|19573.7|19571.5|19576.5|19574.3|19570.1|19567.9|153
1724037300000|2024-08-19 03:15:00|19573.6|19571.4|19569.5|19567.3|19574.4|19572.2|19569.2|19567|108
1724037600000|2024-08-19 03:20:00|19569.6|19567.4|19570.1|19567.9|19573.6|19571.4|19568.1|19565.9|111
1724037900000|2024-08-19 03:25:00|19569.7|19567.5|19578.6|19576.4|19581.6|19579.4|19569.5|19567.3|283
1724038200000|2024-08-19 03:30:00|19578.5|19576.3|19589.5|19587.3|19597.7|19595.5|19575.1|19572.9|754
1724038500000|2024-08-19 03:35:00|19589.9|19587.7|19575.6|19573.4|19592.6|19590.4|19574.1|19571.9|347
1724038800000|2024-08-19 03:40:00|19575.2|19573|19562.9|19560.7|19575.7|19573.5|19561.1|19558.9|526
1724039100000|2024-08-19 03:45:00|19562.7|19560.5|19561.7|19559.5|19566.2|19564|19559.2|19557|375
1724039400000|2024-08-19 03:50:00|19562.2|19560|19557.4|19555.2|19565.9|19563.7|19556.6|19554.4|202
1724039700000|2024-08-19 03:55:00|19557.7|19555.5|19558.4|19556.2|19560.9|19558.7|19552.2|19550|298
1724040000000|2024-08-19 04:00:00|19557.9|19555.7|19552.6|19550.4|19560.2|19558|19548.7|19546.5|231
1724040300000|2024-08-19 04:05:00|19552.7|19550.5|19550.9|19548.7|19554|19551.8|19549.7|19547.5|169
1724040600000|2024-08-19 04:10:00|19550.7|19548.5|19556|19553.8|19556.6|19554.4|19550.7|19548.5|219
1724040900000|2024-08-19 04:15:00|19556.1|19553.9|19555.5|19553.3|19556.9|19554.7|19554.1|19551.9|85
1724041200000|2024-08-19 04:20:00|19555.6|19553.4|19555.7|19553.5|19557.4|19555.2|19551.1|19548.9|153
1724041500000|2024-08-19 04:25:00|19555.6|19553.4|19554.2|19552|19557.1|19554.9|19553.9|19551.7|62
1724041800000|2024-08-19 04:30:00|19553.9|19551.7|19540.9|19538.7|19554.2|19552|19536.5|19534.3|489
1724042100000|2024-08-19 04:35:00|19540.6|19538.4|19518.6|19516.4|19543.9|19541.7|19504.9|19502.7|1214
1724042400000|2024-08-19 04:40:00|19518.2|19516|19507.9|19505.7|19521.4|19519.2|19504.7|19502.5|719
1724042700000|2024-08-19 04:45:00|19507.7|19505.5|19515.4|19513.2|19520.1|19517.9|19507.7|19505.5|524
1724043000000|2024-08-19 04:50:00|19515.2|19513|19522.6|19520.4|19522.7|19520.5|19510.7|19508.5|336
1724043300000|2024-08-19 04:55:00|19522.5|19520.3|19520.5|19518.3|19525|19522.8|19518.7|19516.5|193
1724043600000|2024-08-19 05:00:00|19520.9|19518.7|19528|19525.8|19532.9|19530.7|19520.2|19518|353
1724043900000|2024-08-19 05:05:00|19527.9|19525.7|19526.5|19524.3|19529.7|19527.5|19523.5|19521.3|180
1724044200000|2024-08-19 05:10:00|19525.7|19523.5|19523|19520.8|19526.2|19524|19518.1|19515.9|226
1724044500000|2024-08-19 05:15:00|19522.9|19520.7|19526.6|19524.4|19530.9|19528.7|19522.2|19520|136
1724044800000|2024-08-19 05:20:00|19527.1|19524.9|19513.4|19511.2|19527.1|19524.9|19503.2|19501|512
1724045100000|2024-08-19 05:25:00|19512.6|19510.4|19501.6|19499.4|19513.9|19511.7|19493.5|19491.3|724
1724045400000|2024-08-19 05:30:00|19501.5|19499.3|19495.9|19493.7|19510|19507.8|19490.2|19488|569
1724045700000|2024-08-19 05:35:00|19496.1|19493.9|19501.1|19498.9|19505.7|19503.5|19492.4|19490.2|314
1724046000000|2024-08-19 05:40:00|19501|19498.8|19510.6|19508.4|19513.9|19511.7|19500|19497.8|234
1724046300000|2024-08-19 05:45:00|19510.7|19508.5|19509|19506.8|19511.5|19509.3|19500.5|19498.3|222
1724046600000|2024-08-19 05:50:00|19509.1|19506.9|19501.2|19499|19510.9|19508.7|19500.6|19498.4|169
1724046900000|2024-08-19 05:55:00|19501.6|19499.4|19497.6|19495.4|19501.6|19499.4|19493.2|19491|325
1724047200000|2024-08-19 06:00:00|19497.5|19495.3|19506.9|19504.7|19508.7|19506.5|19495.4|19493.2|451
1724047500000|2024-08-19 06:05:00|19506.7|19504.5|19481.1|19478.9|19509.1|19506.9|19478.5|19476.3|683
1724047800000|2024-08-19 06:10:00|19481|19478.8|19484.6|19482.4|19489.4|19487.2|19480.9|19478.7|371
1724048100000|2024-08-19 06:15:00|19484.5|19482.3|19484|19481.8|19491.1|19488.9|19478.9|19476.7|398
1724048400000|2024-08-19 06:20:00|19484.1|19481.9|19485|19482.8|19487.2|19485|19475.5|19473.3|420
1724048700000|2024-08-19 06:25:00|19485.1|19482.9|19486.4|19484.2|19489.4|19487.2|19483.1|19480.9|173
1724049000000|2024-08-19 06:30:00|19485.6|19483.4|19485.2|19483|19488.2|19486|19479.9|19477.7|198
1724049300000|2024-08-19 06:35:00|19485.1|19482.9|19491.1|19488.9|19494.5|19492.3|19484.9|19482.7|249
1724049600000|2024-08-19 06:40:00|19491|19488.8|19498.2|19496|19501.4|19499.2|19490.6|19488.4|387
1724049900000|2024-08-19 06:45:00|19498.1|19495.9|19492|19489.8|19498.1|19495.9|19488.2|19486|298
1724050200000|2024-08-19 06:50:00|19492.1|19489.9|19483.4|19481.2|19492.6|19490.4|19482.9|19480.7|345
1724050500000|2024-08-19 06:55:00|19483.2|19481|19487.9|19485.7|19488.6|19486.4|19481.5|19479.3|203
1724050800000|2024-08-19 07:00:00|19488|19485.8|19495.2|19493|19498.4|19496.2|19484|19481.8|432
1724051100000|2024-08-19 07:05:00|19495.1|19492.9|19498.9|19496.7|19503.2|19501|19494.1|19491.9|447
1724051400000|2024-08-19 07:10:00|19499|19496.8|19500.1|19497.9|19503.6|19501.4|19496.6|19494.4|293
1724051700000|2024-08-19 07:15:00|19500|19497.8|19496.7|19494.5|19504.5|19502.3|19495.2|19493|345
1724052000000|2024-08-19 07:20:00|19496.5|19494.3|19484.2|19482|19497.5|19495.3|19473.6|19471.4|812
1724052300000|2024-08-19 07:25:00|19484.5|19482.3|19502.7|19500.5|19503.5|19501.3|19484.5|19482.3|648
1724052600000|2024-08-19 07:30:00|19502.6|19500.4|19502.1|19499.9|19503.7|19501.5|19495.2|19493|256
1724052900000|2024-08-19 07:35:00|19502.2|19500|19501.5|19499.3|19504.2|19502|19497.6|19495.4|249
1724053200000|2024-08-19 07:40:00|19501.4|19499.2|19516.7|19514.5|19517.2|19515|19496.5|19494.3|766
1724053500000|2024-08-19 07:45:00|19516.6|19514.4|19506.7|19504.5|19518.5|19516.3|19503.4|19501.2|451
1724053800000|2024-08-19 07:50:00|19506.6|19504.4|19494.4|19492.2|19506.6|19504.4|19491.7|19489.5|483
1724054100000|2024-08-19 07:55:00|19494.2|19492|19496.2|19494|19499.1|19496.9|19488.9|19486.7|495
1724054400000|2024-08-19 08:00:00|19496.4|19494.2|19472.2|19470|19503.2|19501|19465.5|19463.3|1739
1724054700000|2024-08-19 08:05:00|19472.1|19469.9|19455.5|19453.3|19472.1|19469.9|19437.4|19435.2|1841
1724055000000|2024-08-19 08:10:00|19455.4|19453.2|19455.7|19453.5|19463.4|19461.2|19452.7|19450.5|925
1724055300000|2024-08-19 08:15:00|19457.1|19454.9|19465.5|19463.3|19470.6|19468.4|19452.7|19450.5|879
1724055600000|2024-08-19 08:20:00|19465.6|19463.4|19471.2|19469|19475.6|19473.4|19464.5|19462.3|627
1724055900000|2024-08-19 08:25:00|19472|19469.8|19475.2|19473|19477.5|19475.3|19465.6|19463.4|447
1724056200000|2024-08-19 08:30:00|19475.4|19473.2|19470.4|19468.2|19475.5|19473.3|19467.9|19465.7|320
1724056500000|2024-08-19 08:35:00|19470.2|19468|19468.4|19466.2|19477.4|19475.2|19467.1|19464.9|302
1724056800000|2024-08-19 08:40:00|19468.7|19466.5|19470.6|19468.4|19472.6|19470.4|19457.5|19455.3|666
1724057100000|2024-08-19 08:45:00|19470.5|19468.3|19476.4|19474.2|19484.2|19482|19468.5|19466.3|862
1724057400000|2024-08-19 08:50:00|19476.5|19474.3|19481.5|19479.3|19483.9|19481.7|19468.1|19465.9|390
1724057700000|2024-08-19 08:55:00|19481.6|19479.4|19484|19481.8|19485.9|19483.7|19477.9|19475.7|297
1724058000000|2024-08-19 09:00:00|19484.2|19482|19471.7|19469.5|19487.1|19484.9|19471.6|19469.4|306
1724058300000|2024-08-19 09:05:00|19472.1|19469.9|19466.7|19464.5|19474.2|19472|19462.4|19460.2|312
1724058600000|2024-08-19 09:10:00|19466.9|19464.7|19460.9|19458.7|19466.9|19464.7|19456.2|19454|412
1724058900000|2024-08-19 09:15:00|19460.7|19458.5|19458.1|19455.9|19463.9|19461.7|19457.6|19455.4|320
1724059200000|2024-08-19 09:20:00|19458|19455.8|19466.4|19464.2|19467|19464.8|19457.9|19455.7|340
1724059500000|2024-08-19 09:25:00|19465.9|19463.7|19484.4|19482.2|19485.6|19483.4|19465.4|19463.2|751
1724059800000|2024-08-19 09:30:00|19484.5|19482.3|19492.5|19490.3|19495.6|19493.4|19482.1|19479.9|843
1724060100000|2024-08-19 09:35:00|19492.4|19490.2|19491.1|19488.9|19494.4|19492.2|19490|19487.8|345
1724060400000|2024-08-19 09:40:00|19491.7|19489.5|19488.2|19486|19492.1|19489.9|19483.5|19481.3|304
1724060700000|2024-08-19 09:45:00|19488.4|19486.2|19478.6|19476.4|19489.4|19487.2|19475|19472.8|392
1724061000000|2024-08-19 09:50:00|19478.5|19476.3|19486.1|19483.9|19488|19485.8|19478.2|19476|226
1724061300000|2024-08-19 09:55:00|19486.2|19484|19490.2|19488|19495.7|19493.5|19484.1|19481.9|630
1724061600000|2024-08-19 10:00:00|19490.4|19488.2|19506.2|19504|19512.2|19510|19488|19485.8|1550
1724061900000|2024-08-19 10:05:00|19506.1|19503.9|19511|19508.8|19515.5|19513.3|19504.4|19502.2|642
1724062200000|2024-08-19 10:10:00|19511.1|19508.9|19512.6|19510.4|19517.2|19515|19506.1|19503.9|580
1724062500000|2024-08-19 10:15:00|19513.2|19511|19505|19502.8|19515.7|19513.5|19503.7|19501.5|417
1724062800000|2024-08-19 10:20:00|19505.1|19502.9|19512.7|19510.5|19512.9|19510.7|19503.2|19501|266
1724063100000|2024-08-19 10:25:00|19512.9|19510.7|19508.1|19505.9|19516.7|19514.5|19507.7|19505.5|278
1724063400000|2024-08-19 10:30:00|19508.5|19506.3|19505|19502.8|19512.9|19510.7|19503.6|19501.4|339
1724063700000|2024-08-19 10:35:00|19504.9|19502.7|19498.4|19496.2|19506|19503.8|19497|19494.8|275
1724064000000|2024-08-19 10:40:00|19498|19495.8|19499.2|19497|19500.6|19498.4|19492.6|19490.4|296
1724064300000|2024-08-19 10:45:00|19499.6|19497.4|19504.9|19502.7|19508|19505.8|19498.9|19496.7|308
1724064600000|2024-08-19 10:50:00|19505|19502.8|19495.6|19493.4|19506.2|19504|19490.7|19488.5|415
1724064900000|2024-08-19 10:55:00|19495.1|19492.9|19491.2|19489|19499.2|19497|19489.2|19487|311
1724065200000|2024-08-19 11:00:00|19491.1|19488.9|19504.2|19502|19509.9|19507.7|19491.1|19488.9|560
1724065500000|2024-08-19 11:05:00|19504.4|19502.2|19510.2|19508|19515|19512.8|19501.4|19499.2|474
1724065800000|2024-08-19 11:10:00|19509.9|19507.7|19528.7|19526.5|19530.2|19528|19509.9|19507.7|773
1724066100000|2024-08-19 11:15:00|19528.9|19526.7|19518.5|19516.3|19529.1|19526.9|19518.1|19515.9|487
1724066400000|2024-08-19 11:20:00|19518.4|19516.2|19520.2|19518|19523.4|19521.2|19514.4|19512.2|381
1724066700000|2024-08-19 11:25:00|19520.4|19518.2|19524.2|19522|19526.2|19524|19519|19516.8|258
1724067000000|2024-08-19 11:30:00|19524.4|19522.2|19523.2|19521|19527.2|19525|19521.5|19519.3|419
1724067300000|2024-08-19 11:35:00|19524.2|19522|19520.2|19518|19526.2|19524|19516.1|19513.9|393
1724067600000|2024-08-19 11:40:00|19520.4|19518.2|19521.9|19519.7|19523.1|19520.9|19514.5|19512.3|268
1724067900000|2024-08-19 11:45:00|19521.7|19519.5|19521.2|19519|19523.7|19521.5|19517.2|19515|296
1724068200000|2024-08-19 11:50:00|19521.1|19518.9|19522.2|19520|19522.6|19520.4|19514.9|19512.7|258
1724068500000|2024-08-19 11:55:00|19522.4|19520.2|19521.9|19519.7|19524.9|19522.7|19519.6|19517.4|383
1724068800000|2024-08-19 12:00:00|19522.1|19519.9|19531.4|19529.2|19532.2|19530|19518.5|19516.3|877
1724069100000|2024-08-19 12:05:00|19531.5|19529.3|19528.6|19526.4|19533.6|19531.4|19525.4|19523.2|741
1724069400000|2024-08-19 12:10:00|19529.1|19526.9|19535.2|19533|19536.4|19534.2|19527|19524.8|506
1724069700000|2024-08-19 12:15:00|19535.4|19533.2|19539.2|19537|19540.5|19538.3|19532.5|19530.3|699
1724070000000|2024-08-19 12:20:00|19539.1|19536.9|19545.1|19542.9|19545.5|19543.3|19536.5|19534.3|654
1724070300000|2024-08-19 12:25:00|19545|19542.8|19543.9|19541.7|19547.2|19545|19542.6|19540.4|440
1724070600000|2024-08-19 12:30:00|19544.9|19542.7|19538.7|19536.5|19545.1|19542.9|19537.2|19535|598
1724070900000|2024-08-19 12:35:00|19538.9|19536.7|19537.2|19535|19539.9|19537.7|19532.9|19530.7|643
1724071200000|2024-08-19 12:40:00|19537.5|19535.3|19537.1|19534.9|19539.7|19537.5|19529.4|19527.2|715
1724071500000|2024-08-19 12:45:00|19537.4|19535.2|19540|19537.8|19542.7|19540.5|19537.2|19535|695
1724071800000|2024-08-19 12:50:00|19540.4|19538.2|19531.4|19529.2|19542.7|19540.5|19530.5|19528.3|718
1724072100000|2024-08-19 12:55:00|19531.6|19529.4|19533.9|19531.7|19535.5|19533.3|19529.2|19527|589
1724072400000|2024-08-19 13:00:00|19533.7|19531.5|19539.4|19537.2|19539.7|19537.5|19527.4|19525.2|1063
1724072700000|2024-08-19 13:05:00|19539.5|19537.3|19543.1|19540.9|19550.5|19548.3|19538.5|19536.3|1273
1724073000000|2024-08-19 13:10:00|19543.2|19541|19536.9|19534.7|19544.5|19542.3|19535.2|19533|675
1724073300000|2024-08-19 13:15:00|19537|19534.8|19543|19540.8|19549.9|19547.7|19537|19534.8|865
1724073600000|2024-08-19 13:20:00|19543.1|19540.9|19530.2|19528|19543.2|19541|19529.6|19527.4|895
1724073900000|2024-08-19 13:25:00|19526.7|19524.5|19516.1|19513.9|19532.5|19530.3|19512.7|19510.5|2756
1724074200000|2024-08-19 13:30:00|19515.6|19514.5|19500.3|19499.2|19524.9|19523.8|19495.3|19494.2|14138
1724074500000|2024-08-19 13:35:00|19501.1|19500|19486.6|19485.5|19510.7|19509.6|19456.2|19455.1|12757
1724074800000|2024-08-19 13:40:00|19485.6|19484.5|19515.4|19514.3|19527.1|19526|19485.6|19484.5|10580
1724075100000|2024-08-19 13:45:00|19516.8|19515.7|19530.9|19529.8|19535.2|19534.1|19496.7|19495.6|8454
1724075400000|2024-08-19 13:50:00|19530.6|19529.5|19494.6|19493.5|19532.4|19531.3|19491.7|19490.6|7115
1724075700000|2024-08-19 13:55:00|19496.6|19495.5|19498.6|19497.5|19520.2|19519.1|19486.8|19485.7|7198
1724076000000|2024-08-19 14:00:00|19500.1|19499|19496.4|19495.3|19513.9|19512.8|19471.7|19470.6|8715
1724076300000|2024-08-19 14:05:00|19495.7|19494.6|19525.2|19524.1|19531.4|19530.3|19484.9|19483.8|7100
1724076600000|2024-08-19 14:10:00|19524.9|19523.8|19517.5|19516.4|19536.9|19535.8|19515|19513.9|4919
1724076900000|2024-08-19 14:15:00|19517.9|19516.8|19445.5|19444.4|19524.7|19523.6|19441.2|19440.1|9682
1724077200000|2024-08-19 14:20:00|19446.2|19445.1|19499.3|19498.2|19503.7|19502.6|19444.1|19443|8427
1724077500000|2024-08-19 14:25:00|19499.6|19498.5|19523.2|19522.1|19528.8|19527.7|19491.9|19490.8|6665
1724077800000|2024-08-19 14:30:00|19523.6|19522.5|19524.8|19523.7|19542.9|19541.8|19517.4|19516.3|6897
1724078100000|2024-08-19 14:35:00|19525.6|19524.5|19521.7|19520.6|19528.1|19527|19512.1|19511|4565
1724078400000|2024-08-19 14:40:00|19521.6|19520.5|19514.7|19513.6|19529.3|19528.2|19505.3|19504.2|4664
1724078700000|2024-08-19 14:45:00|19514.8|19513.7|19532.3|19531.2|19539.1|19538|19514.8|19513.7|4191
1724079000000|2024-08-19 14:50:00|19531.9|19530.8|19565.6|19564.5|19573.6|19572.5|19530.6|19529.5|8045
1724079300000|2024-08-19 14:55:00|19565.9|19564.8|19566.9|19565.8|19566.9|19565.8|19550.8|19549.7|3972
1724079600000|2024-08-19 15:00:00|19567.1|19566|19578.4|19577.3|19581.3|19580.2|19562.6|19561.5|4379
1724079900000|2024-08-19 15:05:00|19578.3|19577.2|19587.4|19586.3|19587.9|19586.8|19573.3|19572.2|4608
1724080200000|2024-08-19 15:10:00|19587.8|19586.7|19564.9|19563.8|19590.1|19589|19562.9|19561.8|3925
1724080500000|2024-08-19 15:15:00|19565.4|19564.3|19556.3|19555.2|19570.6|19569.5|19545.1|19544|4269
1724080800000|2024-08-19 15:20:00|19556.2|19555.1|19574.8|19573.7|19575.8|19574.7|19553.3|19552.2|3707
1724081100000|2024-08-19 15:25:00|19575.1|19574|19570.3|19569.2|19577.8|19576.7|19566.2|19565.1|2815
1724081400000|2024-08-19 15:30:00|19570.2|19569.1|19578.1|19577|19584.6|19583.5|19561.9|19560.8|3361
1724081700000|2024-08-19 15:35:00|19577.9|19576.8|19565.3|19564.2|19581.2|19580.1|19562.3|19561.2|2679
1724082000000|2024-08-19 15:40:00|19565.6|19564.5|19571.4|19570.3|19577.9|19576.8|19563.6|19562.5|2207
1724082300000|2024-08-19 15:45:00|19570.3|19569.2|19575.6|19574.5|19581.3|19580.2|19569.4|19568.3|1898
1724082600000|2024-08-19 15:50:00|19575.3|19574.2|19585.8|19584.7|19592.2|19591.1|19569.4|19568.3|3409
1724082900000|2024-08-19 15:55:00|19585.7|19584.6|19548.8|19547.7|19589.3|19588.2|19532.1|19531|5251
1724083200000|2024-08-19 16:00:00|19549.8|19548.7|19548.9|19547.8|19558.9|19557.8|19531.7|19530.6|4463
1724083500000|2024-08-19 16:05:00|19549.2|19548.1|19557.2|19556.1|19559.4|19558.3|19546.4|19545.3|2654
1724083800000|2024-08-19 16:10:00|19555.4|19554.3|19558.2|19557.1|19566.5|19565.4|19554.4|19553.3|2532
1724084100000|2024-08-19 16:15:00|19558|19556.9|19570.5|19569.4|19572.2|19571.1|19550.9|19549.8|2262
1724084400000|2024-08-19 16:20:00|19570.4|19569.3|19566.4|19565.3|19573.1|19572|19564.5|19563.4|1479
1724084700000|2024-08-19 16:25:00|19566.3|19565.2|19573.1|19572|19573.1|19572|19564.9|19563.8|1309
1724085000000|2024-08-19 16:30:00|19573|19571.9|19559.3|19558.2|19573.6|19572.5|19556|19554.9|2414
1724085300000|2024-08-19 16:35:00|19559.8|19558.7|19572.9|19571.8|19573.6|19572.5|19558.1|19557|1745
1724085600000|2024-08-19 16:40:00|19573|19571.9|19580.8|19579.7|19584.8|19583.7|19572|19570.9|2139
1724085900000|2024-08-19 16:45:00|19580.6|19579.5|19583.8|19582.7|19585|19583.9|19576|19574.9|1250
1724086200000|2024-08-19 16:50:00|19584|19582.9|19608|19606.9|19609.5|19608.4|19583.9|19582.8|5425
1724086500000|2024-08-19 16:55:00|19607.9|19606.8|19603|19601.9|19608.8|19607.7|19599.9|19598.8|2531
1724086800000|2024-08-19 17:00:00|19601.8|19600.7|19608|19606.9|19611.5|19610.4|19597.8|19596.7|2744
1724087100000|2024-08-19 17:05:00|19608.1|19607|19606.1|19605|19609.9|19608.8|19598|19596.9|1835
1724087400000|2024-08-19 17:10:00|19606|19604.9|19592.3|19591.2|19606.5|19605.4|19586.3|19585.2|2916
1724087700000|2024-08-19 17:15:00|19592|19590.9|19599|19597.9|19602.3|19601.2|19585|19583.9|3050
1724088000000|2024-08-19 17:20:00|19598.9|19597.8|19600.5|19599.4|19603|19601.9|19594.9|19593.8|1368
1724088300000|2024-08-19 17:25:00|19600.6|19599.5|19603.3|19602.2|19614.1|19613|19598|19596.9|2315
1724088600000|2024-08-19 17:30:00|19604|19602.9|19610.8|19609.7|19612.3|19611.2|19595|19593.9|2475
1724088900000|2024-08-19 17:35:00|19610.6|19609.5|19612.6|19611.5|19616|19614.9|19608.3|19607.2|2127
1724089200000|2024-08-19 17:40:00|19612.8|19611.7|19616.5|19615.4|19617.5|19616.4|19609|19607.9|2072
1724089500000|2024-08-19 17:45:00|19616.6|19615.5|19618.6|19617.5|19621.6|19620.5|19612.9|19611.8|1807
1724089800000|2024-08-19 17:50:00|19618.8|19617.7|19623|19621.9|19624.5|19623.4|19615.3|19614.2|2149
1724090100000|2024-08-19 17:55:00|19622.9|19621.8|19631.9|19630.8|19632.8|19631.7|19621|19619.9|2181
1724090400000|2024-08-19 18:00:00|19632.3|19631.2|19636.3|19635.2|19640.8|19639.7|19629.6|19628.5|3648
1724090700000|2024-08-19 18:05:00|19636.5|19635.4|19639.5|19638.4|19643.1|19642|19633.3|19632.2|2351
1724091000000|2024-08-19 18:10:00|19639.4|19638.3|19637.3|19636.2|19641|19639.9|19634|19632.9|2004
1724091300000|2024-08-19 18:15:00|19637.4|19636.3|19639|19637.9|19640.9|19639.8|19634.3|19633.2|1328
1724091600000|2024-08-19 18:20:00|19639.1|19638|19640.9|19639.8|19642.8|19641.7|19627.9|19626.8|2695
1724091900000|2024-08-19 18:25:00|19639.9|19638.8|19651.4|19650.3|19652.9|19651.8|19637.9|19636.8|3374
1724092200000|2024-08-19 18:30:00|19651.6|19650.5|19662.1|19661|19662.9|19661.8|19648.8|19647.7|2925
1724092500000|2024-08-19 18:35:00|19661.9|19660.8|19658.8|19657.7|19662.2|19661.1|19653.9|19652.8|2035
1724092800000|2024-08-19 18:40:00|19658.7|19657.6|19688.2|19687.1|19689.7|19688.6|19658.2|19657.1|5640
1724093100000|2024-08-19 18:45:00|19687.9|19686.8|19691.2|19690.1|19694.7|19693.6|19683.4|19682.3|3193
1724093400000|2024-08-19 18:50:00|19691.1|19690|19688.9|19687.8|19693.4|19692.3|19685.6|19684.5|2630
1724093700000|2024-08-19 18:55:00|19688.8|19687.7|19678.4|19677.3|19689.4|19688.3|19675.8|19674.7|3046
1724094000000|2024-08-19 19:00:00|19678.2|19677.1|19667.6|19666.5|19679.7|19678.6|19667.4|19666.3|3419
1724094300000|2024-08-19 19:05:00|19667.7|19666.6|19676.4|19675.3|19677.6|19676.5|19664.9|19663.8|2394
1724094600000|2024-08-19 19:10:00|19676.6|19675.5|19675.4|19674.3|19678.2|19677.1|19669.9|19668.8|2289
1724094900000|2024-08-19 19:15:00|19674.4|19673.3|19681.3|19680.2|19681.4|19680.3|19673.2|19672.1|2143
1724095200000|2024-08-19 19:20:00|19681.4|19680.3|19684.6|19683.5|19686.2|19685.1|19675.7|19674.6|1977
1724095500000|2024-08-19 19:25:00|19684.4|19683.3|19693.6|19692.5|19695.2|19694.1|19680.7|19679.6|3452
1724095800000|2024-08-19 19:30:00|19693.7|19692.6|19689.4|19688.3|19698.2|19697.1|19687.4|19686.3|2858
1724096100000|2024-08-19 19:35:00|19689.6|19688.5|19685.8|19684.7|19691.9|19690.8|19681.9|19680.8|2613
1724096400000|2024-08-19 19:40:00|19685.7|19684.6|19689.1|19688|19692.1|19691|19682.2|19681.1|2497
1724096700000|2024-08-19 19:45:00|19687.9|19686.8|19677.4|19676.3|19688.2|19687.1|19672.7|19671.6|3604
1724097000000|2024-08-19 19:50:00|19681.3|19680.2|19745|19743.9|19750.3|19749.2|19677.5|19676.4|11223
1724097300000|2024-08-19 19:55:00|19746.3|19745.2|19765.9|19764.8|19767.5|19766.4|19744.2|19743.1|18082
1724097600000|2024-08-19 20:00:00|19765.7|19764.6|19744.8|19742.6|19773|19770.8|19744.1|19741.9|7395
1724097900000|2024-08-19 20:05:00|19744.3|19742.1|19765.5|19763.3|19768.8|19766.6|19739.8|19737.6|2744
1724098200000|2024-08-19 20:10:00|19765.4|19763.2|19757.3|19755.1|19765.8|19763.6|19754.3|19752.1|1485
1724098500000|2024-08-19 20:15:00|19755.9|19753.7|19762|19759.8|19764.9|19762.7|19755.4|19753.2|901
1724098800000|2024-08-19 20:20:00|19762.1|19759.9|19767.8|19765.6|19769.8|19767.6|19761.8|19759.6|712
1724099100000|2024-08-19 20:25:00|19767.6|19765.4|19770.8|19768.6|19775.6|19773.4|19766|19763.8|694
1724099400000|2024-08-19 20:30:00|19770.6|19768.4|19777.3|19775.1|19778.3|19776.1|19769.5|19767.3|924
1724099700000|2024-08-19 20:35:00|19777.4|19775.2|19769.3|19767.1|19778.6|19776.4|19767.8|19765.6|938
1724100000000|2024-08-19 20:40:00|19767.6|19765.4|19769.4|19767.2|19770.5|19768.3|19763.8|19761.6|794
1724100300000|2024-08-19 20:45:00|19769.3|19767.1|19766.9|19764.7|19769.4|19767.2|19764.5|19762.3|478
1724100600000|2024-08-19 20:50:00|19766.6|19764.4|19764|19761.8|19767.6|19765.4|19763.6|19761.4|364
1724100900000|2024-08-19 20:55:00|19763.9|19761.7|19761|19756|19763.9|19761.7|19759.3|19755.8|418
1724101200000|2024-08-19 21:00:00|19761.5|19756.5|19761.8|19756.8|19762.1|19757.1|19760.6|19755.6|0
1724101500000|2024-08-19 21:05:00|19761.6|19756.6|19763.4|19758.4|19763.6|19758.6|19761.6|19756.6|0
1724101800000|2024-08-19 21:10:00|19762.9|19757.9|19762.9|19757.9|19764.1|19759.1|19762.4|19757.4|0
1724102100000|2024-08-19 21:15:00|19762.4|19757.4|19762.9|19757.9|19763.1|19758.1|19762.1|19757.1|0
1724102400000|2024-08-19 21:20:00|19763.4|19758.4|19764.1|19759.1|19764.2|19759.2|19763.3|19758.3|0
1724102700000|2024-08-19 21:25:00|19764.4|19759.4|19763.4|19758.4|19765.5|19760.5|19763.4|19758.4|0
1724103000000|2024-08-19 21:30:00|19762.8|19757.8|19764.9|19759.9|19765.1|19760.1|19762.8|19757.8|0
1724103300000|2024-08-19 21:35:00|19764.7|19759.7|19763.1|19758.1|19764.9|19759.9|19763.1|19758.1|0
1724103600000|2024-08-19 21:40:00|19762.1|19757.1|19762.6|19757.6|19763.3|19758.3|19762.1|19757.1|0
1724103900000|2024-08-19 21:45:00|19762.4|19757.4|19762.4|19757.4|19762.4|19757.4|19761.8|19756.8|0
1724104200000|2024-08-19 21:50:00|19761.9|19756.9|19762.9|19757.9|19762.9|19757.9|19761.9|19756.9|0
1724104500000|2024-08-19 21:55:00|19762.8|19757.8|19764.1|19759.1|19765.8|19760.8|19762.8|19757.8|0
1724104800000|2024-08-19 22:00:00|19772|19769.8|19776.6|19774.4|19786.8|19784.6|19771.3|19769.1|786
1724105100000|2024-08-19 22:05:00|19776.5|19774.3|19779|19776.8|19781.8|19779.6|19776.5|19774.3|249
1724105400000|2024-08-19 22:10:00|19779.1|19776.9|19775.5|19773.3|19779.6|19777.4|19774.6|19772.4|219
1724105700000|2024-08-19 22:15:00|19775.4|19773.2|19777.3|19775.1|19778.4|19776.2|19775.4|19773.2|111
1724106000000|2024-08-19 22:20:00|19777.1|19774.9|19779.5|19777.3|19780.1|19777.9|19776.8|19774.6|147
1724106300000|2024-08-19 22:25:00|19779.8|19777.6|19780.4|19778.2|19781.4|19779.2|19778.9|19776.7|147
1724106600000|2024-08-19 22:30:00|19780|19777.8|19779|19776.8|19781.9|19779.7|19777.8|19775.6|163
1724106900000|2024-08-19 22:35:00|19778.9|19776.7|19783.3|19781.1|19783.3|19781.1|19776.4|19774.2|557
1724107200000|2024-08-19 22:40:00|19783.1|19780.9|19781.9|19779.7|19784.9|19782.7|19779.4|19777.2|212
1724107500000|2024-08-19 22:45:00|19782.4|19780.2|19775.8|19773.6|19782.4|19780.2|19770.8|19768.6|287
1724107800000|2024-08-19 22:50:00|19775.6|19773.4|19775.3|19773.1|19776.5|19774.3|19773.4|19771.2|82
1724108100000|2024-08-19 22:55:00|19775.1|19772.9|19775|19772.8|19777.6|19775.4|19774.3|19772.1|172
1724108400000|2024-08-19 23:00:00|19775.1|19772.9|19778.8|19776.6|19782.4|19780.2|19775.1|19772.9|184
1724108700000|2024-08-19 23:05:00|19778.6|19776.4|19777.9|19775.7|19779.4|19777.2|19774.9|19772.7|109
1724109000000|2024-08-19 23:10:00|19778.3|19776.1|19768.3|19766.1|19778.6|19776.4|19768.3|19766.1|232
1724109300000|2024-08-19 23:15:00|19768.4|19766.2|19773.4|19771.2|19773.8|19771.6|19768.4|19766.2|106
1724109600000|2024-08-19 23:20:00|19773.3|19771.1|19770.6|19768.4|19773.3|19771.1|19769.9|19767.7|75
1724109900000|2024-08-19 23:25:00|19770.9|19768.7|19768.3|19766.1|19771.4|19769.2|19765.5|19763.3|296
1724110200000|2024-08-19 23:30:00|19768.4|19766.2|19770.4|19768.2|19770.5|19768.3|19767.8|19765.6|64
1724110500000|2024-08-19 23:35:00|19770.5|19768.3|19769.8|19767.6|19771.9|19769.7|19769.3|19767.1|118
1724110800000|2024-08-19 23:40:00|19769.6|19767.4|19771.3|19769.1|19772|19769.8|19769.6|19767.4|66
1724111100000|2024-08-19 23:45:00|19771.4|19769.2|19771.6|19769.4|19773.4|19771.2|19770.6|19768.4|111
1724111400000|2024-08-19 23:50:00|19771.5|19769.3|19768.4|19766.2|19771.5|19769.3|19765|19762.8|174
1724111700000|2024-08-19 23:55:00|19768.1|19765.9|19767.4|19765.2|19770.8|19768.6|19765.8|19763.6|134
1724112000000|2024-08-20 00:00:00|19767.5|19765.3|19767.6|19765.4|19771.1|19768.9|19765.1|19762.9|289
1724112300000|2024-08-20 00:05:00|19767.8|19765.6|19772.5|19770.3|19772.5|19770.3|19765.9|19763.7|181
1724112600000|2024-08-20 00:10:00|19772.6|19770.4|19769.1|19766.9|19774.9|19772.7|19765.5|19763.3|310
1724112900000|2024-08-20 00:15:00|19769|19766.8|19768.5|19766.3|19770.9|19768.7|19767.6|19765.4|116
1724113200000|2024-08-20 00:20:00|19768.6|19766.4|19775.4|19773.2|19776.6|19774.4|19767.6|19765.4|149
1724113500000|2024-08-20 00:25:00|19775.5|19773.3|19778.1|19775.9|19778.3|19776.1|19774.4|19772.2|175
1724113800000|2024-08-20 00:30:00|19778.3|19776.1|19774|19771.8|19779.5|19777.3|19773.1|19770.9|307
1724114100000|2024-08-20 00:35:00|19774.1|19771.9|19774.5|19772.3|19776.1|19773.9|19772.1|19769.9|120
1724114400000|2024-08-20 00:40:00|19774.6|19772.4|19772.3|19770.1|19776.3|19774.1|19772.1|19769.9|81
1724114700000|2024-08-20 00:45:00|19772.4|19770.2|19772.4|19770.2|19772.9|19770.7|19768.1|19765.9|232
1724115000000|2024-08-20 00:50:00|19772.5|19770.3|19772.3|19770.1|19773.9|19771.7|19771.4|19769.2|128
1724115300000|2024-08-20 00:55:00|19772.4|19770.2|19775.5|19773.3|19775.8|19773.6|19770.6|19768.4|124
1724115600000|2024-08-20 01:00:00|19775.3|19773.1|19772.6|19770.4|19777|19774.8|19772|19769.8|155
1724115900000|2024-08-20 01:05:00|19772.5|19770.3|19761.5|19759.3|19772.5|19770.3|19755|19752.8|799
1724116200000|2024-08-20 01:10:00|19761.6|19759.4|19771|19768.8|19774|19771.8|19761.5|19759.3|425
1724116500000|2024-08-20 01:15:00|19771.1|19768.9|19777.5|19775.3|19779.5|19777.3|19770.9|19768.7|242
1724116800000|2024-08-20 01:20:00|19777.6|19775.4|19779.3|19777.1|19780.9|19778.7|19773.4|19771.2|261
1724117100000|2024-08-20 01:25:00|19779.1|19776.9|19776.3|19774.1|19780.4|19778.2|19775.4|19773.2|196
1724117400000|2024-08-20 01:30:00|19776|19773.8|19788|19785.8|19791.6|19789.4|19775.3|19773.1|678
1724117700000|2024-08-20 01:35:00|19787.8|19785.6|19790.9|19788.7|19791.3|19789.1|19785.3|19783.1|335
1724118000000|2024-08-20 01:40:00|19791.1|19788.9|19790.8|19788.6|19794.1|19791.9|19790.5|19788.3|303
1724118300000|2024-08-20 01:45:00|19790.6|19788.4|19789.5|19787.3|19791.9|19789.7|19786.8|19784.6|209
1724118600000|2024-08-20 01:50:00|19789.6|19787.4|19790.1|19787.9|19792.9|19790.7|19788.8|19786.6|188
1724118900000|2024-08-20 01:55:00|19790.3|19788.1|19796.9|19794.7|19797.8|19795.6|19788.4|19786.2|524
1724119200000|2024-08-20 02:00:00|19797.1|19794.9|19793.4|19791.2|19797.3|19795.1|19791.6|19789.4|205
1724119500000|2024-08-20 02:05:00|19793.5|19791.3|19794.1|19791.9|19799.5|19797.3|19793.3|19791.1|343
1724119800000|2024-08-20 02:10:00|19794|19791.8|19800.3|19798.1|19802.1|19799.9|19793.5|19791.3|354
1724120100000|2024-08-20 02:15:00|19800.1|19797.9|19801.8|19799.6|19803.9|19801.7|19798.1|19795.9|343
1724120400000|2024-08-20 02:20:00|19801.9|19799.7|19803.6|19801.4|19805|19802.8|19801.3|19799.1|177
1724120700000|2024-08-20 02:25:00|19803.8|19801.6|19807.3|19805.1|19807.4|19805.2|19800.8|19798.6|299
1724121000000|2024-08-20 02:30:00|19807.4|19805.2|19819|19816.8|19819.9|19817.7|19805.3|19803.1|725
1724121300000|2024-08-20 02:35:00|19818.9|19816.7|19816.9|19814.7|19819.4|19817.2|19812.9|19810.7|308
1724121600000|2024-08-20 02:40:00|19817|19814.8|19815.5|19813.3|19818.5|19816.3|19812|19809.8|310
1724121900000|2024-08-20 02:45:00|19815.4|19813.2|19818.8|19816.6|19819.1|19816.9|19814.4|19812.2|259
1724122200000|2024-08-20 02:50:00|19818.6|19816.4|19818.1|19815.9|19820.9|19818.7|19814.8|19812.6|238
1724122500000|2024-08-20 02:55:00|19818.3|19816.1|19821.9|19819.7|19822.9|19820.7|19814.8|19812.6|298
1724122800000|2024-08-20 03:00:00|19821.8|19819.6|19815.3|19813.1|19821.8|19819.6|19814.4|19812.2|217
1724123100000|2024-08-20 03:05:00|19815.1|19812.9|19812.3|19810.1|19816.3|19814.1|19811.4|19809.2|215
1724123400000|2024-08-20 03:10:00|19812.1|19809.9|19811.9|19809.7|19813.3|19811.1|19811|19808.8|110
1724123700000|2024-08-20 03:15:00|19811.8|19809.6|19803.5|19801.3|19811.8|19809.6|19803.4|19801.2|270
1724124000000|2024-08-20 03:20:00|19803.6|19801.4|19794.8|19792.6|19803.6|19801.4|19794|19791.8|451
1724124300000|2024-08-20 03:25:00|19794.6|19792.4|19791.3|19789.1|19794.8|19792.6|19787.3|19785.1|350
1724124600000|2024-08-20 03:30:00|19791|19788.8|19787.9|19785.7|19791.3|19789.1|19781.3|19779.1|388
1724124900000|2024-08-20 03:35:00|19787.8|19785.6|19779.5|19777.3|19788.1|19785.9|19778.9|19776.7|410
1724125200000|2024-08-20 03:40:00|19780|19777.8|19789.8|19787.6|19790.1|19787.9|19779.6|19777.4|345
1724125500000|2024-08-20 03:45:00|19789.9|19787.7|19787|19784.8|19789.9|19787.7|19784.6|19782.4|253
1724125800000|2024-08-20 03:50:00|19787.1|19784.9|19785.1|19782.9|19787.1|19784.9|19780.3|19778.1|238
1724126100000|2024-08-20 03:55:00|19785.3|19783.1|19785.9|19783.7|19788.6|19786.4|19783.5|19781.3|159
1724126400000|2024-08-20 04:00:00|19785.6|19783.4|19789.6|19787.4|19792.1|19789.9|19782.9|19780.7|435
1724126700000|2024-08-20 04:05:00|19789.8|19787.6|19788.5|19786.3|19790.4|19788.2|19783.5|19781.3|243
1724127000000|2024-08-20 04:10:00|19788.8|19786.6|19796.4|19794.2|19798.1|19795.9|19788.8|19786.6|361
1724127300000|2024-08-20 04:15:00|19796.3|19794.1|19801|19798.8|19803.1|19800.9|19794.4|19792.2|376
1724127600000|2024-08-20 04:20:00|19801.1|19798.9|19801|19798.8|19803.5|19801.3|19799.5|19797.3|192
1724127900000|2024-08-20 04:25:00|19801.1|19798.9|19799.3|19797.1|19802|19799.8|19798.9|19796.7|133
1724128200000|2024-08-20 04:30:00|19799.1|19796.9|19794.5|19792.3|19799.9|19797.7|19793.5|19791.3|206
1724128500000|2024-08-20 04:35:00|19794.4|19792.2|19792.4|19790.2|19797.9|19795.7|19790.6|19788.4|212
1724128800000|2024-08-20 04:40:00|19792.5|19790.3|19790.9|19788.7|19792.5|19790.3|19782.4|19780.2|359
1724129100000|2024-08-20 04:45:00|19791|19788.8|19794|19791.8|19796.4|19794.2|19788.8|19786.6|194
1724129400000|2024-08-20 04:50:00|19794.1|19791.9|19791.6|19789.4|19795.3|19793.1|19791.4|19789.2|147
1724129700000|2024-08-20 04:55:00|19791.8|19789.6|19792.3|19790.1|19792.4|19790.2|19787.8|19785.6|163
1724130000000|2024-08-20 05:00:00|19792|19789.8|19795.9|19793.7|19798.1|19795.9|19786.8|19784.6|324
1724130300000|2024-08-20 05:05:00|19795.8|19793.6|19790.6|19788.4|19795.9|19793.7|19786.1|19783.9|216
1724130600000|2024-08-20 05:10:00|19790.5|19788.3|19789.6|19787.4|19793.5|19791.3|19788.8|19786.6|154
1724130900000|2024-08-20 05:15:00|19789.5|19787.3|19797.9|19795.7|19798.1|19795.9|19789.4|19787.2|512
1724131200000|2024-08-20 05:20:00|19797.8|19795.6|19795.4|19793.2|19799.9|19797.7|19793.4|19791.2|165
1724131500000|2024-08-20 05:25:00|19795.5|19793.3|19803.8|19801.6|19806.9|19804.7|19794.4|19792.2|336
1724131800000|2024-08-20 05:30:00|19803|19800.8|19799.3|19797.1|19804.5|19802.3|19798.1|19795.9|243
1724132100000|2024-08-20 05:35:00|19799.1|19796.9|19798.6|19796.4|19803|19800.8|19798.1|19795.9|187
1724132400000|2024-08-20 05:40:00|19798.5|19796.3|19795.1|19792.9|19800.6|19798.4|19793.8|19791.6|208
1724132700000|2024-08-20 05:45:00|19794.5|19792.3|19793.4|19791.2|19795.3|19793.1|19788.5|19786.3|267
1724133000000|2024-08-20 05:50:00|19793|19790.8|19798.5|19796.3|19798.6|19796.4|19792.3|19790.1|161
1724133300000|2024-08-20 05:55:00|19798.3|19796.1|19798.5|19796.3|19801.8|19799.6|19791.4|19789.2|305
1724133600000|2024-08-20 06:00:00|19797.4|19795.2|19800.1|19797.9|19801|19798.8|19792.1|19789.9|346
1724133900000|2024-08-20 06:05:00|19799.9|19797.7|19792.5|19790.3|19799.9|19797.7|19790.4|19788.2|245
1724134200000|2024-08-20 06:10:00|19792.4|19790.2|19793.4|19791.2|19798.4|19796.2|19791.9|19789.7|184
1724134500000|2024-08-20 06:15:00|19792.6|19790.4|19795.6|19793.4|19798.8|19796.6|19790.4|19788.2|203
1724134800000|2024-08-20 06:20:00|19795.8|19793.6|19785.9|19783.7|19795.9|19793.7|19783.5|19781.3|358
1724135100000|2024-08-20 06:25:00|19786.3|19784.1|19797.5|19795.3|19798.8|19796.6|19786.3|19784.1|421
1724135400000|2024-08-20 06:30:00|19797.6|19795.4|19802.5|19800.3|19804.6|19802.4|19796.6|19794.4|243
1724135700000|2024-08-20 06:35:00|19802.6|19800.4|19811.4|19809.2|19812.4|19810.2|19801.8|19799.6|578
1724136000000|2024-08-20 06:40:00|19811.3|19809.1|19807.9|19805.7|19811.9|19809.7|19805|19802.8|240
1724136300000|2024-08-20 06:45:00|19808.3|19806.1|19807|19804.8|19808.8|19806.6|19804.6|19802.4|202
1724136600000|2024-08-20 06:50:00|19807.1|19804.9|19805.6|19803.4|19810.6|19808.4|19805.1|19802.9|152
1724136900000|2024-08-20 06:55:00|19806.3|19804.1|19801.6|19799.4|19807.9|19805.7|19801.4|19799.2|228
1724137200000|2024-08-20 07:00:00|19802.6|19800.4|19804.8|19802.6|19808.8|19806.6|19799.4|19797.2|256
1724137500000|2024-08-20 07:05:00|19804.9|19802.7|19800.1|19797.9|19806.8|19804.6|19792.8|19790.6|546
1724137800000|2024-08-20 07:10:00|19800|19797.8|19801.3|19799.1|19805.8|19803.6|19793.8|19791.6|365
1724138100000|2024-08-20 07:15:00|19801.4|19799.2|19818.3|19816.1|19820.4|19818.2|19801.4|19799.2|614
1724138400000|2024-08-20 07:20:00|19818.4|19816.2|19813.3|19811.1|19822.1|19819.9|19811.9|19809.7|464
1724138700000|2024-08-20 07:25:00|19813.5|19811.3|19832.6|19830.4|19833.6|19831.4|19812.9|19810.7|839
1724139000000|2024-08-20 07:30:00|19832.8|19830.6|19834.3|19832.1|19836.6|19834.4|19831.8|19829.6|671
1724139300000|2024-08-20 07:35:00|19834.4|19832.2|19826.3|19824.1|19840.1|19837.9|19825.8|19823.6|575
1724139600000|2024-08-20 07:40:00|19826.4|19824.2|19822.8|19820.6|19827.8|19825.6|19818.3|19816.1|419
1724139900000|2024-08-20 07:45:00|19822.9|19820.7|19827.5|19825.3|19836.4|19834.2|19822.8|19820.6|646
1724140200000|2024-08-20 07:50:00|19827.3|19825.1|19819.9|19817.7|19828|19825.8|19819.9|19817.7|325
1724140500000|2024-08-20 07:55:00|19819.8|19817.6|19820.3|19818.1|19826.8|19824.6|19814.9|19812.7|671
1724140800000|2024-08-20 08:00:00|19820.9|19818.7|19806.5|19804.3|19822|19819.8|19806.4|19804.2|732
1724141100000|2024-08-20 08:05:00|19806.6|19804.4|19818|19815.8|19818.3|19816.1|19806.6|19804.4|394
1724141400000|2024-08-20 08:10:00|19818.1|19815.9|19810.3|19808.1|19822|19819.8|19806.9|19804.7|652
1724141700000|2024-08-20 08:15:00|19810.1|19807.9|19805.4|19803.2|19813.8|19811.6|19804.8|19802.6|322
1724142000000|2024-08-20 08:20:00|19805.6|19803.4|19794.1|19791.9|19806.5|19804.3|19791.8|19789.6|813
1724142300000|2024-08-20 08:25:00|19794.3|19792.1|19788|19785.8|19795.6|19793.4|19786.8|19784.6|767
1724142600000|2024-08-20 08:30:00|19788.8|19786.6|19780|19777.8|19792.8|19790.6|19777.8|19775.6|683
1724142900000|2024-08-20 08:35:00|19780.3|19778.1|19771.1|19768.9|19782.9|19780.7|19770.9|19768.7|758
1724143200000|2024-08-20 08:40:00|19771.3|19769.1|19764.4|19762.2|19771.4|19769.2|19759.3|19757.1|1157
1724143500000|2024-08-20 08:45:00|19764.8|19762.6|19775|19772.8|19777.8|19775.6|19763.3|19761.1|582
1724143800000|2024-08-20 08:50:00|19775.1|19772.9|19780.9|19778.7|19781.6|19779.4|19773.6|19771.4|552
1724144100000|2024-08-20 08:55:00|19780.8|19778.6|19784.9|19782.7|19787.1|19784.9|19778.8|19776.6|357
1724144400000|2024-08-20 09:00:00|19784.8|19782.6|19794.9|19792.7|19796.8|19794.6|19783.8|19781.6|559
1724144700000|2024-08-20 09:05:00|19794.8|19792.6|19793.8|19791.6|19795|19792.8|19790.6|19788.4|164
1724145000000|2024-08-20 09:10:00|19793.6|19791.4|19793.9|19791.7|19795.6|19793.4|19791.5|19789.3|256
1724145300000|2024-08-20 09:15:00|19794|19791.8|19804.5|19802.3|19806.9|19804.7|19793.1|19790.9|521
1724145600000|2024-08-20 09:20:00|19804.6|19802.4|19802.1|19799.9|19806|19803.8|19797.3|19795.1|501
1724145900000|2024-08-20 09:25:00|19802.3|19800.1|19801.8|19799.6|19809|19806.8|19800.8|19798.6|381
1724146200000|2024-08-20 09:30:00|19801.9|19799.7|19803.4|19801.2|19803.6|19801.4|19795.3|19793.1|347
1724146500000|2024-08-20 09:35:00|19803.5|19801.3|19806.6|19804.4|19807.4|19805.2|19800.4|19798.2|221
1724146800000|2024-08-20 09:40:00|19806.8|19804.6|19801.9|19799.7|19808.8|19806.6|19800.5|19798.3|216
1724147100000|2024-08-20 09:45:00|19801.3|19799.1|19793.6|19791.4|19801.5|19799.3|19793.4|19791.2|235
1724147400000|2024-08-20 09:50:00|19793.1|19790.9|19794.1|19791.9|19798|19795.8|19787.8|19785.6|376
1724147700000|2024-08-20 09:55:00|19794|19791.8|19791.6|19789.4|19798.5|19796.3|19789.9|19787.7|228
1724148000000|2024-08-20 10:00:00|19791.5|19789.3|19785.9|19783.7|19791.5|19789.3|19779|19776.8|799
1724148300000|2024-08-20 10:05:00|19785.8|19783.6|19788.4|19786.2|19790.6|19788.4|19781.8|19779.6|450
1724148600000|2024-08-20 10:10:00|19788.3|19786.1|19786.1|19783.9|19791|19788.8|19781.3|19779.1|333
1724148900000|2024-08-20 10:15:00|19786|19783.8|19785.5|19783.3|19791.5|19789.3|19785.4|19783.2|327
1724149200000|2024-08-20 10:20:00|19786.3|19784.1|19788|19785.8|19794.1|19791.9|19782.4|19780.2|362
1724149500000|2024-08-20 10:25:00|19787.9|19785.7|19784.6|19782.4|19791.5|19789.3|19784.6|19782.4|169
1724149800000|2024-08-20 10:30:00|19784.8|19782.6|19788.1|19785.9|19790.1|19787.9|19782.6|19780.4|198
1724150100000|2024-08-20 10:35:00|19788.3|19786.1|19791.4|19789.2|19792.8|19790.6|19787.6|19785.4|239
1724150400000|2024-08-20 10:40:00|19791.3|19789.1|19797|19794.8|19798|19795.8|19789|19786.8|335
1724150700000|2024-08-20 10:45:00|19797.3|19795.1|19797.9|19795.7|19801.1|19798.9|19792.8|19790.6|416
1724151000000|2024-08-20 10:50:00|19798|19795.8|19790.9|19788.7|19798|19795.8|19789.9|19787.7|248
1724151300000|2024-08-20 10:55:00|19791|19788.8|19787.9|19785.7|19792.6|19790.4|19784.3|19782.1|370
1724151600000|2024-08-20 11:00:00|19787.8|19785.6|19794.6|19792.4|19798.1|19795.9|19784.8|19782.6|438
1724151900000|2024-08-20 11:05:00|19794.8|19792.6|19793.6|19791.4|19799.3|19797.1|19793.1|19790.9|318
1724152200000|2024-08-20 11:10:00|19793.8|19791.6|19790.1|19787.9|19797.3|19795.1|19787.5|19785.3|461
1724152500000|2024-08-20 11:15:00|19790|19787.8|19786.4|19784.2|19792.1|19789.9|19784.1|19781.9|343
1724152800000|2024-08-20 11:20:00|19786.3|19784.1|19782.3|19780.1|19788.6|19786.4|19781.5|19779.3|209
1724153100000|2024-08-20 11:25:00|19782.1|19779.9|19780.1|19777.9|19786.9|19784.7|19779.1|19776.9|321
1724153400000|2024-08-20 11:30:00|19779.9|19777.7|19773|19770.8|19784.5|19782.3|19772.8|19770.6|487
1724153700000|2024-08-20 11:35:00|19772.9|19770.7|19787|19784.8|19788.4|19786.2|19771.1|19768.9|899
1724154000000|2024-08-20 11:40:00|19787.1|19784.9|19785|19782.8|19790.9|19788.7|19783.3|19781.1|529
1724154300000|2024-08-20 11:45:00|19785.1|19782.9|19786.4|19784.2|19791.3|19789.1|19783.8|19781.6|404
1724154600000|2024-08-20 11:50:00|19786|19783.8|19783|19780.8|19787|19784.8|19779.4|19777.2|387
1724154900000|2024-08-20 11:55:00|19783.1|19780.9|19783.5|19781.3|19785.1|19782.9|19779.3|19777.1|285
1724155200000|2024-08-20 12:00:00|19783.6|19781.4|19778.3|19776.1|19788.5|19786.3|19777.3|19775.1|704
1724155500000|2024-08-20 12:05:00|19778.1|19775.9|19785.9|19783.7|19786.6|19784.4|19775.4|19773.2|551
1724155800000|2024-08-20 12:10:00|19786.8|19784.6|19782.5|19780.3|19787.6|19785.4|19782.4|19780.2|363
1724156100000|2024-08-20 12:15:00|19782.4|19780.2|19781.9|19779.7|19787.5|19785.3|19780.8|19778.6|377
1724156400000|2024-08-20 12:20:00|19782|19779.8|19773.6|19771.4|19783.6|19781.4|19770.4|19768.2|865
1724156700000|2024-08-20 12:25:00|19773.8|19771.6|19780.1|19777.9|19780.3|19778.1|19772.4|19770.2|484
1724157000000|2024-08-20 12:30:00|19780|19777.8|19767.6|19765.4|19780.1|19777.9|19765.5|19763.3|1234
1724157300000|2024-08-20 12:35:00|19767.5|19765.3|19763.4|19761.2|19771|19768.8|19762.5|19760.3|1202
1724157600000|2024-08-20 12:40:00|19763.5|19761.3|19763|19760.8|19772.8|19770.6|19761.5|19759.3|1083
1724157900000|2024-08-20 12:45:00|19762.9|19760.7|19764.8|19762.6|19767.5|19765.3|19760|19757.8|982
1724158200000|2024-08-20 12:50:00|19764|19761.8|19758.9|19756.7|19765.1|19762.9|19757|19754.8|1014
1724158500000|2024-08-20 12:55:00|19758.8|19756.6|19757.6|19755.4|19762.3|19760.1|19751.8|19749.6|1756
1724158800000|2024-08-20 13:00:00|19758.1|19755.9|19745.5|19743.3|19761.5|19759.3|19744.9|19742.7|1472
1724159100000|2024-08-20 13:05:00|19745.1|19742.9|19732.5|19730.3|19746.9|19744.7|19730|19727.8|2306
1724159400000|2024-08-20 13:10:00|19732.3|19730.1|19733.1|19730.9|19736|19733.8|19726.3|19724.1|2187
1724159700000|2024-08-20 13:15:00|19733|19730.8|19727.8|19725.6|19737.3|19735.1|19726.3|19724.1|1669
1724160000000|2024-08-20 13:20:00|19727.9|19725.7|19726.1|19723.9|19731.3|19729.1|19723.8|19721.6|1676
1724160300000|2024-08-20 13:25:00|19726|19723.8|19729.5|19727.3|19730.8|19728.6|19722.1|19719.9|2591
1724160600000|2024-08-20 13:30:00|19729|19727.9|19772.6|19771.5|19773.5|19772.4|19727|19725.9|13995
1724160900000|2024-08-20 13:35:00|19772.2|19771.1|19759.7|19758.6|19773.7|19772.6|19757|19755.9|10420
1724161200000|2024-08-20 13:40:00|19759.3|19758.2|19776.7|19775.6|19787|19785.9|19756.5|19755.4|8572
1724161500000|2024-08-20 13:45:00|19776.5|19775.4|19790.7|19789.6|19798.5|19797.4|19770|19768.9|8938
1724161800000|2024-08-20 13:50:00|19790.6|19789.5|19816.7|19815.6|19818.2|19817.1|19782.7|19781.6|8948
1724162100000|2024-08-20 13:55:00|19817|19815.9|19827.5|19826.4|19833|19831.9|19810|19808.9|8887
1724162400000|2024-08-20 14:00:00|19827.7|19826.6|19800.7|19799.6|19832.2|19831.1|19788.6|19787.5|9765
1724162700000|2024-08-20 14:05:00|19802.3|19801.2|19809.7|19808.6|19817.5|19816.4|19795.1|19794|5816
1724163000000|2024-08-20 14:10:00|19809.5|19808.4|19756.5|19755.4|19810|19808.9|19734.8|19733.7|13048
1724163300000|2024-08-20 14:15:00|19757.5|19756.4|19736.5|19735.4|19758|19756.9|19724.5|19723.4|9838
1724163600000|2024-08-20 14:20:00|19737.5|19736.4|19737.5|19736.4|19757.7|19756.6|19726.1|19725|7851
1724163900000|2024-08-20 14:25:00|19737.7|19736.6|19734|19732.9|19740.2|19739.1|19712.3|19711.2|9101
1724164200000|2024-08-20 14:30:00|19733.8|19732.7|19730|19728.9|19743.3|19742.2|19715.7|19714.6|6636
1724164500000|2024-08-20 14:35:00|19729.7|19728.6|19671.5|19670.4|19730.2|19729.1|19671.3|19670.2|12193
1724164800000|2024-08-20 14:40:00|19672|19670.9|19656.7|19655.6|19696.3|19695.2|19652.2|19651.1|10458
1724165100000|2024-08-20 14:45:00|19656.6|19655.5|19707|19705.9|19713.2|19712.1|19656.6|19655.5|8905
1724165400000|2024-08-20 14:50:00|19707.5|19706.4|19715.8|19714.7|19720.5|19719.4|19699.7|19698.6|5378
1724165700000|2024-08-20 14:55:00|19716|19714.9|19696|19694.9|19719.8|19718.7|19681.6|19680.5|6879
1724166000000|2024-08-20 15:00:00|19695.5|19694.4|19695.9|19694.8|19705.2|19704.1|19688.2|19687.1|4569
1724166300000|2024-08-20 15:05:00|19696.9|19695.8|19699.4|19698.3|19705.4|19704.3|19683.4|19682.3|4332
1724166600000|2024-08-20 15:10:00|19699.5|19698.4|19704.2|19703.1|19715.9|19714.8|19691.7|19690.6|3485
1724166900000|2024-08-20 15:15:00|19703.7|19702.6|19717.4|19716.3|19721.5|19720.4|19700.2|19699.1|4324
1724167200000|2024-08-20 15:20:00|19716.7|19715.6|19728|19726.9|19734.3|19733.2|19713.4|19712.3|5662
1724167500000|2024-08-20 15:25:00|19727.8|19726.7|19700.9|19699.8|19732.2|19731.1|19694.4|19693.3|5385
1724167800000|2024-08-20 15:30:00|19700.7|19699.6|19717.7|19716.6|19722.7|19721.6|19696.2|19695.1|3793
1724168100000|2024-08-20 15:35:00|19717.4|19716.3|19725.5|19724.4|19740.2|19739.1|19714.2|19713.1|5738
1724168400000|2024-08-20 15:40:00|19724.9|19723.8|19705|19703.9|19733.2|19732.1|19700.2|19699.1|5100
1724168700000|2024-08-20 15:45:00|19705.3|19704.2|19700.7|19699.6|19708|19706.9|19691.4|19690.3|4197
1724169000000|2024-08-20 15:50:00|19700.5|19699.4|19734.3|19733.2|19735.5|19734.4|19698.8|19697.7|5020
1724169300000|2024-08-20 15:55:00|19734.5|19733.4|19762.7|19761.6|19763.2|19762.1|19727.2|19726.1|8165
1724169600000|2024-08-20 16:00:00|19762.8|19761.7|19757|19755.9|19767.9|19766.8|19750|19748.9|6301
1724169900000|2024-08-20 16:05:00|19756.8|19755.7|19758|19756.9|19761.9|19760.8|19753|19751.9|2281
1724170200000|2024-08-20 16:10:00|19758.2|19757.1|19742.4|19741.3|19762.8|19761.7|19740.8|19739.7|3909
1724170500000|2024-08-20 16:15:00|19742.3|19741.2|19719.5|19718.4|19745.3|19744.2|19719|19717.9|4780
1724170800000|2024-08-20 16:20:00|19719.3|19718.2|19716.8|19715.7|19730.5|19729.4|19711.5|19710.4|4637
1724171100000|2024-08-20 16:25:00|19716.5|19715.4|19722|19720.9|19725.8|19724.7|19712.3|19711.2|2595
1724171400000|2024-08-20 16:30:00|19721.8|19720.7|19724.5|19723.4|19732|19730.9|19714.5|19713.4|3366
1724171700000|2024-08-20 16:35:00|19723.8|19722.7|19719.4|19718.3|19723.8|19722.7|19706.7|19705.6|3395
1724172000000|2024-08-20 16:40:00|19719.3|19718.2|19715.3|19714.2|19722.3|19721.2|19708.3|19707.2|2607
1724172300000|2024-08-20 16:45:00|19715.5|19714.4|19724.4|19723.3|19725.9|19724.8|19710.3|19709.2|1861
1724172600000|2024-08-20 16:50:00|19724.7|19723.6|19699|19697.9|19727.9|19726.8|19692.7|19691.6|3471
1724172900000|2024-08-20 16:55:00|19699.3|19698.2|19688|19686.9|19702.5|19701.4|19686.5|19685.4|3157
1724173200000|2024-08-20 17:00:00|19688.6|19687.5|19674.5|19673.4|19689.4|19688.3|19659.1|19658|6147
1724173500000|2024-08-20 17:05:00|19673.9|19672.8|19695.4|19694.3|19696.9|19695.8|19669.1|19668|4125
1724173800000|2024-08-20 17:10:00|19695.5|19694.4|19686.6|19685.5|19699.9|19698.8|19681.1|19680|3028
1724174100000|2024-08-20 17:15:00|19686.5|19685.4|19686.9|19685.8|19693.5|19692.4|19677.6|19676.5|2917
1724174400000|2024-08-20 17:20:00|19686.4|19685.3|19682.2|19681.1|19688.4|19687.3|19674.2|19673.1|2547
1724174700000|2024-08-20 17:25:00|19682.1|19681|19698.2|19697.1|19703.6|19702.5|19678.4|19677.3|3194
1724175000000|2024-08-20 17:30:00|19698.1|19697|19699.9|19698.8|19703.9|19702.8|19693.4|19692.3|1890
1724175300000|2024-08-20 17:35:00|19700.1|19699|19701|19699.9|19703.6|19702.5|19685.5|19684.4|2692
1724175600000|2024-08-20 17:40:00|19700.1|19699|19713.1|19712|19715.2|19714.1|19699.4|19698.3|3387
1724175900000|2024-08-20 17:45:00|19712.6|19711.5|19720.4|19719.3|19722.7|19721.6|19709.4|19708.3|2845
1724176200000|2024-08-20 17:50:00|19720.1|19719|19714.1|19713|19721.7|19720.6|19711.9|19710.8|1699
1724176500000|2024-08-20 17:55:00|19713.9|19712.8|19720.4|19719.3|19721.4|19720.3|19713.2|19712.1|1365
1724176800000|2024-08-20 18:00:00|19720.6|19719.5|19729.4|19728.3|19730.5|19729.4|19712.9|19711.8|2662
1724177100000|2024-08-20 18:05:00|19729.1|19728|19735.4|19734.3|19741.9|19740.8|19725.4|19724.3|3217
1724177400000|2024-08-20 18:10:00|19735.1|19734|19753.4|19752.3|19755.1|19754|19730.4|19729.3|3843
1724177700000|2024-08-20 18:15:00|19753.1|19752|19763.1|19762|19764.5|19763.4|19751.6|19750.5|3903
1724178000000|2024-08-20 18:20:00|19762.8|19761.7|19776.8|19775.7|19777.3|19776.2|19756.2|19755.1|4047
1724178300000|2024-08-20 18:25:00|19776.7|19775.6|19760.6|19759.5|19777.8|19776.7|19755.1|19754|3597
1724178600000|2024-08-20 18:30:00|19760.9|19759.8|19765.8|19764.7|19768.7|19767.6|19757.3|19756.2|1813
1724178900000|2024-08-20 18:35:00|19766.1|19765|19767.8|19766.7|19772.2|19771.1|19759.6|19758.5|2246
1724179200000|2024-08-20 18:40:00|19767.7|19766.6|19766.1|19765|19775.4|19774.3|19764.9|19763.8|1923
1724179500000|2024-08-20 18:45:00|19766.3|19765.2|19760.1|19759|19767.2|19766.1|19755.3|19754.2|2771
1724179800000|2024-08-20 18:50:00|19760.3|19759.2|19755.8|19754.7|19766.4|19765.3|19741.1|19740|4283
1724180100000|2024-08-20 18:55:00|19755.7|19754.6|19762.1|19761|19764.1|19763|19750.3|19749.2|2517
1724180400000|2024-08-20 19:00:00|19762.2|19761.1|19763.7|19762.6|19766.6|19765.5|19754.1|19753|3121
1724180700000|2024-08-20 19:05:00|19763.1|19762|19751.3|19750.2|19768.1|19767|19748.7|19747.6|2736
1724181000000|2024-08-20 19:10:00|19751.4|19750.3|19749.7|19748.6|19753.8|19752.7|19743.8|19742.7|2536
1724181300000|2024-08-20 19:15:00|19749.3|19748.2|19741.1|19740|19749.6|19748.5|19731.8|19730.7|3981
1724181600000|2024-08-20 19:20:00|19741.6|19740.5|19741.2|19740.1|19748.1|19747|19737.4|19736.3|2558
1724181900000|2024-08-20 19:25:00|19741.8|19740.7|19734.2|19733.1|19745.8|19744.7|19731.8|19730.7|3194
1724182200000|2024-08-20 19:30:00|19735.6|19734.5|19740.1|19739|19741.6|19740.5|19731.3|19730.2|2970
1724182500000|2024-08-20 19:35:00|19739.3|19738.2|19733.6|19732.5|19746.8|19745.7|19732.3|19731.2|2581
1724182800000|2024-08-20 19:40:00|19733.4|19732.3|19735.6|19734.5|19743.7|19742.6|19733.4|19732.3|2462
1724183100000|2024-08-20 19:45:00|19735.8|19734.7|19754.3|19753.2|19755.3|19754.2|19735.7|19734.6|3329
1724183400000|2024-08-20 19:50:00|19756.8|19755.7|19736.8|19735.7|19769.8|19768.7|19731.8|19730.7|7562
1724183700000|2024-08-20 19:55:00|19734.8|19733.7|19721.3|19720.2|19740.9|19739.8|19714.3|19713.2|11737
1724184000000|2024-08-20 20:00:00|19721.9|19719.7|19734.2|19732|19737|19734.8|19721|19718.8|6177
1724184300000|2024-08-20 20:05:00|19734.4|19732.2|19735|19732.8|19737|19734.8|19726.4|19724.2|1508
1724184600000|2024-08-20 20:10:00|19734.9|19732.7|19742.9|19740.7|19743.9|19741.7|19730.1|19727.9|1122
1724184900000|2024-08-20 20:15:00|19742.6|19740.4|19738.4|19736.2|19743.5|19741.3|19737.4|19735.2|501
1724185200000|2024-08-20 20:20:00|19738.5|19736.3|19730.9|19728.7|19739.5|19737.3|19729.9|19727.7|437
1724185500000|2024-08-20 20:25:00|19730.7|19728.5|19731.9|19729.7|19734.1|19731.9|19730.6|19728.4|199
1724185800000|2024-08-20 20:30:00|19732|19729.8|19722.2|19720|19732.1|19729.9|19721.2|19719|739
1724186100000|2024-08-20 20:35:00|19722.1|19719.9|19727.9|19725.7|19728.1|19725.9|19720.5|19718.3|416
1724186400000|2024-08-20 20:40:00|19728|19725.8|19728.4|19726.2|19730.2|19728|19726.5|19724.3|213
1724186700000|2024-08-20 20:45:00|19728.5|19726.3|19720.4|19718.2|19728.5|19726.3|19719.1|19716.9|407
1724187000000|2024-08-20 20:50:00|19720.5|19718.3|19718.6|19716.4|19722.9|19720.7|19718|19715.8|267
1724187300000|2024-08-20 20:55:00|19718.7|19716.5|19716.3|19711.3|19720.2|19718|19714.1|19711.3|265
1724187600000|2024-08-20 21:00:00|19716.8|19711.8|19713.7|19708.7|19716.9|19711.9|19713.5|19708.5|0
1724187900000|2024-08-20 21:05:00|19715|19710|19715.5|19710.5|19719.2|19714.2|19714.6|19709.6|0
1724188200000|2024-08-20 21:10:00|19715.3|19710.3|19715.1|19710.1|19716.6|19711.6|19715.1|19710.1|0
1724188500000|2024-08-20 21:15:00|19714.8|19709.8|19715.1|19710.1|19715.1|19710.1|19714.8|19709.8|0
1724188800000|2024-08-20 21:20:00|19715|19710|19714.5|19709.5|19715|19710|19714.3|19709.3|0
1724189100000|2024-08-20 21:25:00|19713.7|19708.7|19711.2|19706.2|19713.7|19708.7|19711|19706|0
1724189400000|2024-08-20 21:30:00|19712|19707|19708.8|19703.8|19712|19707|19708.3|19703.3|0
1724189700000|2024-08-20 21:35:00|19708.3|19703.3|19706|19701|19708.3|19703.3|19705.3|19700.3|0
1724190000000|2024-08-20 21:40:00|19705.2|19700.2|19705.3|19700.3|19706|19701|19702.9|19697.9|0
1724190300000|2024-08-20 21:45:00|19705.7|19700.7|19705.8|19700.8|19706|19701|19705.7|19700.7|0
1724190600000|2024-08-20 21:50:00|19706|19701|19709.4|19704.4|19709.8|19704.8|19705.5|19700.5|0
1724190900000|2024-08-20 21:55:00|19709.3|19704.3|19707.5|19702.5|19709.3|19704.3|19704.4|19699.4|0
1724191200000|2024-08-20 22:00:00|19710.1|19707.9|19714.5|19712.3|19726.9|19724.7|19707.6|19705.4|968
1724191500000|2024-08-20 22:05:00|19714.4|19712.2|19712.7|19710.5|19716.4|19714.2|19711.6|19709.4|150
1724191800000|2024-08-20 22:10:00|19713.1|19710.9|19705.4|19703.2|19714.4|19712.2|19703.4|19701.2|292
1724192100000|2024-08-20 22:15:00|19705.5|19703.3|19712.9|19710.7|19712.9|19710.7|19699.6|19697.4|407
1724192400000|2024-08-20 22:20:00|19712.6|19710.4|19714.6|19712.4|19717.9|19715.7|19712|19709.8|238
1724192700000|2024-08-20 22:25:00|19714.5|19712.3|19710.2|19708|19715.9|19713.7|19709.4|19707.2|125
1724193000000|2024-08-20 22:30:00|19710.4|19708.2|19718.7|19716.5|19720.6|19718.4|19710.1|19707.9|220
1724193300000|2024-08-20 22:35:00|19718.9|19716.7|19712.6|19710.4|19720.7|19718.5|19712.4|19710.2|131
1724193600000|2024-08-20 22:40:00|19712.5|19710.3|19715.4|19713.2|19717.2|19715|19712|19709.8|67
1724193900000|2024-08-20 22:45:00|19715.2|19713|19712|19709.8|19715.2|19713|19710.7|19708.5|97
1724194200000|2024-08-20 22:50:00|19711.9|19709.7|19700.4|19698.2|19714.4|19712.2|19700.4|19698.2|380
1724194500000|2024-08-20 22:55:00|19700|19697.8|19708.4|19706.2|19708.4|19706.2|19700|19697.8|177
1724194800000|2024-08-20 23:00:00|19708.2|19706|19704.1|19701.9|19710.4|19708.2|19702.9|19700.7|163
1724195100000|2024-08-20 23:05:00|19704.4|19702.2|19704.4|19702.2|19707.4|19705.2|19702.2|19700|137
1724195400000|2024-08-20 23:10:00|19704.2|19702|19706.6|19704.4|19707.2|19705|19703.2|19701|124
1724195700000|2024-08-20 23:15:00|19706.2|19704|19710.2|19708|19711.5|19709.3|19705.7|19703.5|145
1724196000000|2024-08-20 23:20:00|19710.1|19707.9|19706.1|19703.9|19710.7|19708.5|19703.9|19701.7|182
1724196300000|2024-08-20 23:25:00|19706|19703.8|19705.1|19702.9|19708.2|19706|19700.6|19698.4|203
1724196600000|2024-08-20 23:30:00|19704.9|19702.7|19713.4|19711.2|19716.4|19714.2|19703.5|19701.3|315
1724196900000|2024-08-20 23:35:00|19713.2|19711|19710.6|19708.4|19717|19714.8|19707.6|19705.4|163
1724197200000|2024-08-20 23:40:00|19710.2|19708|19708.7|19706.5|19711.7|19709.5|19708|19705.8|68
1724197500000|2024-08-20 23:45:00|19708.9|19706.7|19706.6|19704.4|19710.6|19708.4|19703.9|19701.7|153
1724197800000|2024-08-20 23:50:00|19706.7|19704.5|19702.2|19700|19707.5|19705.3|19698.9|19696.7|326
1724198100000|2024-08-20 23:55:00|19702.4|19700.2|19701.4|19699.2|19703|19700.8|19697.5|19695.3|105
1724198400000|2024-08-21 00:00:00|19701.2|19699|19712.4|19710.2|19714.7|19712.5|19700.4|19698.2|303
1724198700000|2024-08-21 00:05:00|19712.7|19710.5|19718.5|19716.3|19722.7|19720.5|19712.4|19710.2|331
1724199000000|2024-08-21 00:10:00|19718.4|19716.2|19719.9|19717.7|19720.7|19718.5|19715.6|19713.4|158
1724199300000|2024-08-21 00:15:00|19719.7|19717.5|19730.5|19728.3|19732.2|19730|19719.5|19717.3|456
1724199600000|2024-08-21 00:20:00|19730.6|19728.4|19724.5|19722.3|19731.1|19728.9|19721|19718.8|295
1724199900000|2024-08-21 00:25:00|19724.4|19722.2|19720.5|19718.3|19725.4|19723.2|19717.6|19715.4|240
1724200200000|2024-08-21 00:30:00|19720.4|19718.2|19721.5|19719.3|19722.4|19720.2|19708.4|19706.2|512
1724200500000|2024-08-21 00:35:00|19721.4|19719.2|19727.4|19725.2|19728.7|19726.5|19720|19717.8|191
1724200800000|2024-08-21 00:40:00|19727.3|19725.1|19731.5|19729.3|19731.8|19729.6|19726.7|19724.5|194
1724201100000|2024-08-21 00:45:00|19731.7|19729.5|19737.9|19735.7|19742.7|19740.5|19729.8|19727.6|423
1724201400000|2024-08-21 00:50:00|19737.8|19735.6|19739.5|19737.3|19742|19739.8|19737|19734.8|172
1724201700000|2024-08-21 00:55:00|19739.4|19737.2|19739.7|19737.5|19740.7|19738.5|19736.9|19734.7|111
1724202000000|2024-08-21 01:00:00|19739.4|19737.2|19735|19732.8|19742.4|19740.2|19733.2|19731|293
1724202300000|2024-08-21 01:05:00|19735.2|19733|19732.8|19730.6|19735.4|19733.2|19728.9|19726.7|230
1724202600000|2024-08-21 01:10:00|19732.9|19730.7|19741.7|19739.5|19742.2|19740|19730.3|19728.1|254
1724202900000|2024-08-21 01:15:00|19741.8|19739.6|19744|19741.8|19747.5|19745.3|19740.9|19738.7|386
1724203200000|2024-08-21 01:20:00|19743.9|19741.7|19738.7|19736.5|19744|19741.8|19736.5|19734.3|259
1724203500000|2024-08-21 01:25:00|19738.8|19736.6|19740.2|19738|19742.4|19740.2|19734.5|19732.3|215
1724203800000|2024-08-21 01:30:00|19740|19737.8|19734.5|19732.3|19740.5|19738.3|19734.3|19732.1|187
1724204100000|2024-08-21 01:35:00|19734.8|19732.6|19741.4|19739.2|19741.8|19739.6|19729.9|19727.7|442
1724204400000|2024-08-21 01:40:00|19740.9|19738.7|19733.5|19731.3|19743.5|19741.3|19733|19730.8|248
1724204700000|2024-08-21 01:45:00|19733.3|19731.1|19735.3|19733.1|19738|19735.8|19733.3|19731.1|134
1724205000000|2024-08-21 01:50:00|19735.4|19733.2|19743.2|19741|19743.9|19741.7|19735.4|19733.2|191
1724205300000|2024-08-21 01:55:00|19743|19740.8|19731.7|19729.5|19743.4|19741.2|19731.2|19729|256
1724205600000|2024-08-21 02:00:00|19731.9|19729.7|19723.4|19721.2|19732.5|19730.3|19722.8|19720.6|410
1724205900000|2024-08-21 02:05:00|19722.7|19720.5|19726.3|19724.1|19728.3|19726.1|19721.5|19719.3|258
1724206200000|2024-08-21 02:10:00|19726.4|19724.2|19726.3|19724.1|19728.8|19726.6|19722.9|19720.7|243
1724206500000|2024-08-21 02:15:00|19726.4|19724.2|19732.3|19730.1|19733.4|19731.2|19725.2|19723|178
1724206800000|2024-08-21 02:20:00|19732.4|19730.2|19735.7|19733.5|19737.9|19735.7|19732.2|19730|209
1724207100000|2024-08-21 02:25:00|19735.8|19733.6|19738.2|19736|19738.5|19736.3|19733.8|19731.6|132
1724207400000|2024-08-21 02:30:00|19738.8|19736.6|19740.8|19738.6|19740.8|19738.6|19737.5|19735.3|158
1724207700000|2024-08-21 02:35:00|19740.4|19738.2|19734.3|19732.1|19741.2|19739|19734.3|19732.1|228
1724208000000|2024-08-21 02:40:00|19734.4|19732.2|19732.8|19730.6|19735|19732.8|19726.3|19724.1|342
1724208300000|2024-08-21 02:45:00|19732.7|19730.5|19734.2|19732|19736.3|19734.1|19731.7|19729.5|83
1724208600000|2024-08-21 02:50:00|19734|19731.8|19735.7|19733.5|19737.9|19735.7|19733.5|19731.3|83
1724208900000|2024-08-21 02:55:00|19735.8|19733.6|19735.3|19733.1|19738.5|19736.3|19735.2|19733|77
1724209200000|2024-08-21 03:00:00|19735.4|19733.2|19737.2|19735|19738.9|19736.7|19735|19732.8|71
1724209500000|2024-08-21 03:05:00|19737.3|19735.1|19739.4|19737.2|19740|19737.8|19735.3|19733.1|107
1724209800000|2024-08-21 03:10:00|19739.3|19737.1|19747.8|19745.6|19751|19748.8|19739.2|19737|458
1724210100000|2024-08-21 03:15:00|19747.9|19745.7|19746.9|19744.7|19749.5|19747.3|19743.8|19741.6|236
1724210400000|2024-08-21 03:20:00|19746.8|19744.6|19745.2|19743|19747.3|19745.1|19743.5|19741.3|68
1724210700000|2024-08-21 03:25:00|19745.3|19743.1|19749.4|19747.2|19751.2|19749|19745.2|19743|130
1724211000000|2024-08-21 03:30:00|19749.3|19747.1|19753.4|19751.2|19755.7|19753.5|19749.3|19747.1|239
1724211300000|2024-08-21 03:35:00|19753.3|19751.1|19753.2|19751|19754.2|19752|19750.7|19748.5|116
1724211600000|2024-08-21 03:40:00|19753|19750.8|19748.4|19746.2|19753.4|19751.2|19747.7|19745.5|124
1724211900000|2024-08-21 03:45:00|19748.5|19746.3|19749.8|19747.6|19753.4|19751.2|19748.2|19746|137
1724212200000|2024-08-21 03:50:00|19749.7|19747.5|19750.5|19748.3|19752.7|19750.5|19749.3|19747.1|54
1724212500000|2024-08-21 03:55:00|19750.4|19748.2|19745.7|19743.5|19751.3|19749.1|19745.4|19743.2|139
1724212800000|2024-08-21 04:00:00|19745.8|19743.6|19745.8|19743.6|19748.4|19746.2|19744.2|19742|144
1724213100000|2024-08-21 04:05:00|19745.9|19743.7|19745.2|19743|19747|19744.8|19744.5|19742.3|37
1724213400000|2024-08-21 04:10:00|19745.4|19743.2|19748.5|19746.3|19749.7|19747.5|19745.3|19743.1|76
1724213700000|2024-08-21 04:15:00|19748.7|19746.5|19749.8|19747.6|19751.7|19749.5|19747.8|19745.6|81
1724214000000|2024-08-21 04:20:00|19749.7|19747.5|19744.5|19742.3|19750.4|19748.2|19744.2|19742|99
1724214300000|2024-08-21 04:25:00|19744.7|19742.5|19747.7|19745.5|19747.7|19745.5|19744.2|19742|51
1724214600000|2024-08-21 04:30:00|19747.8|19745.6|19747.3|19745.1|19750.3|19748.1|19746.4|19744.2|63
1724214900000|2024-08-21 04:35:00|19747.4|19745.2|19749.9|19747.7|19752.5|19750.3|19747.3|19745.1|65
1724215200000|2024-08-21 04:40:00|19750|19747.8|19754.3|19752.1|19755.2|19753|19749.9|19747.7|96
1724215500000|2024-08-21 04:45:00|19754.4|19752.2|19757.5|19755.3|19760.3|19758.1|19752.5|19750.3|298
1724215800000|2024-08-21 04:50:00|19757.4|19755.2|19758.8|19756.6|19760.9|19758.7|19757|19754.8|123
1724216100000|2024-08-21 04:55:00|19758.7|19756.5|19762.3|19760.1|19762.5|19760.3|19758|19755.8|158
1724216400000|2024-08-21 05:00:00|19762.7|19760.5|19765.4|19763.2|19768.5|19766.3|19760.9|19758.7|348
1724216700000|2024-08-21 05:05:00|19765.5|19763.3|19758.4|19756.2|19765.5|19763.3|19756.2|19754|260
1724217000000|2024-08-21 05:10:00|19758.3|19756.1|19762.3|19760.1|19762.7|19760.5|19756|19753.8|229
1724217300000|2024-08-21 05:15:00|19762.2|19760|19762.4|19760.2|19764.5|19762.3|19760.4|19758.2|221
1724217600000|2024-08-21 05:20:00|19762.3|19760.1|19761.5|19759.3|19763.5|19761.3|19759.3|19757.1|129
1724217900000|2024-08-21 05:25:00|19761.4|19759.2|19765.7|19763.5|19766.5|19764.3|19761.4|19759.2|207
1724218200000|2024-08-21 05:30:00|19766|19763.8|19762.3|19760.1|19769.2|19767|19761.3|19759.1|233
1724218500000|2024-08-21 05:35:00|19762.2|19760|19759|19756.8|19762.2|19760|19755.8|19753.6|219
1724218800000|2024-08-21 05:40:00|19758.9|19756.7|19750.3|19748.1|19759.5|19757.3|19747.9|19745.7|467
1724219100000|2024-08-21 05:45:00|19750.4|19748.2|19750|19747.8|19754.3|19752.1|19749.5|19747.3|138
1724219400000|2024-08-21 05:50:00|19750.2|19748|19748|19745.8|19751.5|19749.3|19742|19739.8|402
1724219700000|2024-08-21 05:55:00|19747.9|19745.7|19746.3|19744.1|19749.7|19747.5|19742.4|19740.2|234
1724220000000|2024-08-21 06:00:00|19746.2|19744|19740|19737.8|19746.2|19744|19736.2|19734|333
1724220300000|2024-08-21 06:05:00|19740.2|19738|19745.5|19743.3|19746.9|19744.7|19740.2|19738|292
1724220600000|2024-08-21 06:10:00|19745.3|19743.1|19746.9|19744.7|19748.7|19746.5|19743.3|19741.1|177
1724220900000|2024-08-21 06:15:00|19746.8|19744.6|19742.2|19740|19747.7|19745.5|19739.7|19737.5|183
1724221200000|2024-08-21 06:20:00|19742.4|19740.2|19746.3|19744.1|19747.8|19745.6|19741.2|19739|128
1724221500000|2024-08-21 06:25:00|19746.4|19744.2|19737.9|19735.7|19746.4|19744.2|19737.8|19735.6|218
1724221800000|2024-08-21 06:30:00|19738|19735.8|19728.8|19726.6|19738.7|19736.5|19727|19724.8|565
1724222100000|2024-08-21 06:35:00|19729.5|19727.3|19727|19724.8|19733.7|19731.5|19726.7|19724.5|217
1724222400000|2024-08-21 06:40:00|19727.7|19725.5|19729.3|19727.1|19732|19729.8|19727.5|19725.3|180
1724222700000|2024-08-21 06:45:00|19729.4|19727.2|19722.2|19720|19730.3|19728.1|19722.2|19720|395
1724223000000|2024-08-21 06:50:00|19722|19719.8|19725.8|19723.6|19728.7|19726.5|19721.9|19719.7|292
1724223300000|2024-08-21 06:55:00|19725.9|19723.7|19727.8|19725.6|19732|19729.8|19722.9|19720.7|258
1724223600000|2024-08-21 07:00:00|19727.7|19725.5|19727.8|19725.6|19729|19726.8|19714|19711.8|824
1724223900000|2024-08-21 07:05:00|19728.2|19726|19726|19723.8|19732.4|19730.2|19723.8|19721.6|440
1724224200000|2024-08-21 07:10:00|19726.5|19724.3|19728.4|19726.2|19732.7|19730.5|19724.7|19722.5|289
1724224500000|2024-08-21 07:15:00|19728.5|19726.3|19735.4|19733.2|19735.5|19733.3|19725.8|19723.6|269
1724224800000|2024-08-21 07:20:00|19735|19732.8|19735.2|19733|19738.2|19736|19730.9|19728.7|403
1724225100000|2024-08-21 07:25:00|19735|19732.8|19740.8|19738.6|19743.7|19741.5|19734|19731.8|344
1724225400000|2024-08-21 07:30:00|19741|19738.8|19737.2|19735|19744.5|19742.3|19735.9|19733.7|305
1724225700000|2024-08-21 07:35:00|19737|19734.8|19740.4|19738.2|19740.9|19738.7|19733.3|19731.1|280
1724226000000|2024-08-21 07:40:00|19740.5|19738.3|19744.7|19742.5|19746.2|19744|19739.7|19737.5|226
1724226300000|2024-08-21 07:45:00|19744.5|19742.3|19739.2|19737|19747.5|19745.3|19737|19734.8|270
1724226600000|2024-08-21 07:50:00|19739.3|19737.1|19743.2|19741|19744.2|19742|19737.8|19735.6|186
1724226900000|2024-08-21 07:55:00|19743.3|19741.1|19730.3|19728.1|19744.3|19742.1|19729.5|19727.3|408
1724227200000|2024-08-21 08:00:00|19730.2|19728|19723.3|19721.1|19734.4|19732.2|19718.5|19716.3|962
1724227500000|2024-08-21 08:05:00|19723.4|19721.2|19720.7|19718.5|19724.8|19722.6|19715.2|19713|523
1724227800000|2024-08-21 08:10:00|19721.7|19719.5|19725|19722.8|19727.3|19725.1|19718.3|19716.1|558
1724228100000|2024-08-21 08:15:00|19724.9|19722.7|19738.2|19736|19744.8|19742.6|19720.3|19718.1|626
1724228400000|2024-08-21 08:20:00|19738.3|19736.1|19718.5|19716.3|19741.5|19739.3|19718.5|19716.3|403
1724228700000|2024-08-21 08:25:00|19718.3|19716.1|19714.3|19712.1|19720.5|19718.3|19708.8|19706.6|739
1724229000000|2024-08-21 08:30:00|19714.4|19712.2|19714.7|19712.5|19720.9|19718.7|19711.3|19709.1|448
1724229300000|2024-08-21 08:35:00|19714.5|19712.3|19720.8|19718.6|19723.8|19721.6|19711.3|19709.1|479
1724229600000|2024-08-21 08:40:00|19720.7|19718.5|19727|19724.8|19727.7|19725.5|19717.4|19715.2|304
1724229900000|2024-08-21 08:45:00|19727.2|19725|19719.7|19717.5|19729.7|19727.5|19713.2|19711|625
1724230200000|2024-08-21 08:50:00|19719.8|19717.6|19719|19716.8|19725.3|19723.1|19717|19714.8|285
1724230500000|2024-08-21 08:55:00|19719.2|19717|19716|19713.8|19722.5|19720.3|19713.8|19711.6|257
1724230800000|2024-08-21 09:00:00|19715.9|19713.7|19705.9|19703.7|19716.7|19714.5|19705.9|19703.7|392
1724231100000|2024-08-21 09:05:00|19705.8|19703.6|19716.4|19714.2|19718.4|19716.2|19704.5|19702.3|315
1724231400000|2024-08-21 09:10:00|19716.3|19714.1|19722.5|19720.3|19722.5|19720.3|19713.3|19711.1|349
1724231700000|2024-08-21 09:15:00|19722.4|19720.2|19716.4|19714.2|19724.5|19722.3|19713.2|19711|480
1724232000000|2024-08-21 09:20:00|19716.5|19714.3|19719.5|19717.3|19723.5|19721.3|19715.4|19713.2|293
1724232300000|2024-08-21 09:25:00|19719.4|19717.2|19709.9|19707.7|19721.3|19719.1|19708.2|19706|290
1724232600000|2024-08-21 09:30:00|19709.8|19707.6|19717.2|19715|19718.4|19716.2|19707.4|19705.2|396
1724232900000|2024-08-21 09:35:00|19717.3|19715.1|19715.2|19713|19720.9|19718.7|19713.2|19711|300
1724233200000|2024-08-21 09:40:00|19715.3|19713.1|19724.2|19722|19726.9|19724.7|19714.2|19712|444
1724233500000|2024-08-21 09:45:00|19724.3|19722.1|19717.2|19715|19726.9|19724.7|19715.4|19713.2|307
1724233800000|2024-08-21 09:50:00|19717.3|19715.1|19707.8|19705.6|19717.4|19715.2|19706.2|19704|415
1724234100000|2024-08-21 09:55:00|19707.5|19705.3|19709.2|19707|19712.8|19710.6|19706|19703.8|327
1724234400000|2024-08-21 10:00:00|19709.3|19707.1|19717.8|19715.6|19719.7|19717.5|19709|19706.8|194
1724234700000|2024-08-21 10:05:00|19717.9|19715.7|19721.4|19719.2|19724.3|19722.1|19717.3|19715.1|277
1724235000000|2024-08-21 10:10:00|19721.5|19719.3|19731.4|19729.2|19733.8|19731.6|19721.5|19719.3|482
1724235300000|2024-08-21 10:15:00|19731.5|19729.3|19728.3|19726.1|19732.4|19730.2|19727.3|19725.1|166
1724235600000|2024-08-21 10:20:00|19728.4|19726.2|19728.9|19726.7|19730.4|19728.2|19725.2|19723|195
1724235900000|2024-08-21 10:25:00|19728.8|19726.6|19728.5|19726.3|19730.2|19728|19727.8|19725.6|99
1724236200000|2024-08-21 10:30:00|19728.8|19726.6|19739.7|19737.5|19742.2|19740|19728.8|19726.6|954
1724236500000|2024-08-21 10:35:00|19739.8|19737.6|19739.2|19737|19742.5|19740.3|19737.3|19735.1|242
1724236800000|2024-08-21 10:40:00|19739|19736.8|19740.2|19738|19742|19739.8|19734|19731.8|256
1724237100000|2024-08-21 10:45:00|19739.9|19737.7|19751.8|19749.6|19752.2|19750|19738.3|19736.1|509
1724237400000|2024-08-21 10:50:00|19751.9|19749.7|19755.3|19753.1|19756.4|19754.2|19748.9|19746.7|396
1724237700000|2024-08-21 10:55:00|19755|19752.8|19755.3|19753.1|19758.3|19756.1|19752.4|19750.2|461
1724238000000|2024-08-21 11:00:00|19755|19752.8|19771.5|19769.3|19772.9|19770.7|19753.8|19751.6|1186
1724238300000|2024-08-21 11:05:00|19772|19769.8|19768.2|19766|19773.2|19771|19763.4|19761.2|732
1724238600000|2024-08-21 11:10:00|19768.3|19766.1|19771|19768.8|19771.5|19769.3|19762.7|19760.5|458
1724238900000|2024-08-21 11:15:00|19771.3|19769.1|19762.2|19760|19773.5|19771.3|19761.5|19759.3|505
1724239200000|2024-08-21 11:20:00|19762.3|19760.1|19764.3|19762.1|19767.9|19765.7|19760.9|19758.7|418
1724239500000|2024-08-21 11:25:00|19764.8|19762.6|19757.8|19755.6|19764.9|19762.7|19756.5|19754.3|385
1724239800000|2024-08-21 11:30:00|19757.9|19755.7|19753.5|19751.3|19759.8|19757.6|19751.5|19749.3|670
1724240100000|2024-08-21 11:35:00|19753.7|19751.5|19753.8|19751.6|19758.9|19756.7|19751|19748.8|678
1724240400000|2024-08-21 11:40:00|19753.7|19751.5|19744.4|19742.2|19755.8|19753.6|19743.3|19741.1|549
1724240700000|2024-08-21 11:45:00|19744.3|19742.1|19740.5|19738.3|19744.7|19742.5|19738.2|19736|454
1724241000000|2024-08-21 11:50:00|19740.7|19738.5|19746.8|19744.6|19750.7|19748.5|19739.3|19737.1|497
1724241300000|2024-08-21 11:55:00|19746.9|19744.7|19746.4|19744.2|19749.8|19747.6|19745|19742.8|298
1724241600000|2024-08-21 12:00:00|19746.5|19744.3|19742.4|19740.2|19748.5|19746.3|19738.7|19736.5|559
1724241900000|2024-08-21 12:05:00|19742.2|19740|19742.8|19740.6|19743.9|19741.7|19738.2|19736|398
1724242200000|2024-08-21 12:10:00|19742.9|19740.7|19748.3|19746.1|19749.9|19747.7|19741.7|19739.5|426
1724242500000|2024-08-21 12:15:00|19748.2|19746|19754.5|19752.3|19755.2|19753|19745.2|19743|563
1724242800000|2024-08-21 12:20:00|19754.7|19752.5|19761|19758.8|19762.8|19760.6|19754.3|19752.1|614
1724243100000|2024-08-21 12:25:00|19761.2|19759|19771|19768.8|19771.7|19769.5|19760.2|19758|895
1724243400000|2024-08-21 12:30:00|19770.9|19768.7|19769|19766.8|19777|19774.8|19762.9|19760.7|1580
1724243700000|2024-08-21 12:35:00|19769.4|19767.2|19762.8|19760.6|19771|19768.8|19759.5|19757.3|796
1724244000000|2024-08-21 12:40:00|19762.9|19760.7|19768.2|19766|19770.4|19768.2|19762.7|19760.5|579
1724244300000|2024-08-21 12:45:00|19767.7|19765.5|19762.5|19760.3|19770.8|19768.6|19757.7|19755.5|666
1724244600000|2024-08-21 12:50:00|19762.8|19760.6|19756.3|19754.1|19763.4|19761.2|19755.5|19753.3|611
1724244900000|2024-08-21 12:55:00|19756.4|19754.2|19752.9|19750.7|19758.7|19756.5|19750.8|19748.6|589
1724245200000|2024-08-21 13:00:00|19753|19750.8|19762.4|19760.2|19764.2|19762|19750|19747.8|1013
1724245500000|2024-08-21 13:05:00|19762.5|19760.3|19767.4|19765.2|19769|19766.8|19758.4|19756.2|927
1724245800000|2024-08-21 13:10:00|19767.5|19765.3|19763.5|19761.3|19767.9|19765.7|19758.3|19756.1|636
1724246100000|2024-08-21 13:15:00|19763.9|19761.7|19759.4|19757.2|19767|19764.8|19758.2|19756|646
1724246400000|2024-08-21 13:20:00|19759.3|19757.1|19768.2|19766|19768.7|19766.5|19755|19752.8|1085
1724246700000|2024-08-21 13:25:00|19768|19765.8|19756.7|19754.5|19768|19765.8|19753.2|19751|2106
1724247000000|2024-08-21 13:30:00|19756.1|19755|19734.8|19733.7|19762.6|19761.5|19733.1|19732|12674
1724247300000|2024-08-21 13:35:00|19734.3|19733.2|19762.3|19761.2|19762.6|19761.5|19727.8|19726.7|8859
1724247600000|2024-08-21 13:40:00|19762.1|19761|19773.6|19772.5|19774.6|19773.5|19748.8|19747.7|8376
1724247900000|2024-08-21 13:45:00|19772.6|19771.5|19766.4|19765.3|19787.3|19786.2|19762.1|19761|8326
1724248200000|2024-08-21 13:50:00|19766.7|19765.6|19781|19779.9|19785.2|19784.1|19762.2|19761.1|6251
1724248500000|2024-08-21 13:55:00|19781.4|19780.3|19795.9|19794.8|19800.9|19799.8|19780.5|19779.4|5206
1724248800000|2024-08-21 14:00:00|19797.9|19796.8|19815.4|19814.3|19824.5|19823.4|19796.2|19795.1|8912
1724249100000|2024-08-21 14:05:00|19816.4|19815.3|19815.4|19814.3|19825|19823.9|19803.6|19802.5|6241
1724249400000|2024-08-21 14:10:00|19814.5|19813.4|19784.4|19783.3|19828|19826.9|19770.9|19769.8|7778
1724249700000|2024-08-21 14:15:00|19785.7|19784.6|19815.7|19814.6|19818.5|19817.4|19758.2|19757.1|10329
1724250000000|2024-08-21 14:20:00|19814.9|19813.8|19805.7|19804.6|19823|19821.9|19803.7|19802.6|6248
1724250300000|2024-08-21 14:25:00|19805.4|19804.3|19791.7|19790.6|19811.2|19810.1|19784.9|19783.8|6935
1724250600000|2024-08-21 14:30:00|19792.5|19791.4|19787.6|19786.5|19802.5|19801.4|19758.6|19757.5|7334
1724250900000|2024-08-21 14:35:00|19788.2|19787.1|19848.5|19847.4|19860|19858.9|19781.6|19780.5|12487
1724251200000|2024-08-21 14:40:00|19848.4|19847.3|19883.1|19882|19898.1|19897|19847.6|19846.5|12085
1724251500000|2024-08-21 14:45:00|19883.9|19882.8|19826.1|19825|19897.1|19896|19823.4|19822.3|10758
1724251800000|2024-08-21 14:50:00|19826.3|19825.2|19730.6|19729.5|19830.6|19829.5|19723.8|19722.7|16191
1724252100000|2024-08-21 14:55:00|19730.4|19729.3|19749.8|19748.7|19764.2|19763.1|19719.9|19718.8|9613
1724252400000|2024-08-21 15:00:00|19749.7|19748.6|19764.9|19763.8|19765.7|19764.6|19718.3|19717.2|8465
1724252700000|2024-08-21 15:05:00|19765.4|19764.3|19772.8|19771.7|19781.8|19780.7|19759.7|19758.6|5312
1724253000000|2024-08-21 15:10:00|19772.2|19771.1|19801.6|19800.5|19806.3|19805.2|19769.3|19768.2|6560
1724253300000|2024-08-21 15:15:00|19801.4|19800.3|19787.8|19786.7|19808.8|19807.7|19781.8|19780.7|5184
1724253600000|2024-08-21 15:20:00|19787.1|19786|19779.2|19778.1|19794.8|19793.7|19771.8|19770.7|3759
1724253900000|2024-08-21 15:25:00|19779.9|19778.8|19782.3|19781.2|19792.3|19791.2|19771.8|19770.7|3912
1724254200000|2024-08-21 15:30:00|19782.6|19781.5|19761.1|19760|19782.6|19781.5|19758.4|19757.3|4127
1724254500000|2024-08-21 15:35:00|19761.8|19760.7|19771.8|19770.7|19786.4|19785.3|19760.3|19759.2|4178
1724254800000|2024-08-21 15:40:00|19771.6|19770.5|19767.1|19766|19774.6|19773.5|19753.3|19752.2|3625
1724255100000|2024-08-21 15:45:00|19766.8|19765.7|19748.8|19747.7|19783.8|19782.7|19746.7|19745.6|4311
1724255400000|2024-08-21 15:50:00|19749.1|19748|19748.3|19747.2|19756.1|19755|19728.6|19727.5|4880
1724255700000|2024-08-21 15:55:00|19746.9|19745.8|19739.3|19738.2|19747.9|19746.8|19725.9|19724.8|3388
1724256000000|2024-08-21 16:00:00|19739.6|19738.5|19696.4|19695.3|19739.7|19738.6|19686.8|19685.7|7275
1724256300000|2024-08-21 16:05:00|19696.7|19695.6|19714.9|19713.8|19720.9|19719.8|19696.6|19695.5|4146
1724256600000|2024-08-21 16:10:00|19715.2|19714.1|19728.7|19727.6|19734.7|19733.6|19713.2|19712.1|3574
1724256900000|2024-08-21 16:15:00|19728.6|19727.5|19745.8|19744.7|19747.8|19746.7|19725.1|19724|3230
1724257200000|2024-08-21 16:20:00|19745.7|19744.6|19753.1|19752|19756.8|19755.7|19743.8|19742.7|3282
1724257500000|2024-08-21 16:25:00|19753.3|19752.2|19754.7|19753.6|19759.9|19758.8|19748.1|19747|2370
1724257800000|2024-08-21 16:30:00|19754.8|19753.7|19761.6|19760.5|19765.6|19764.5|19750.8|19749.7|3089
1724258100000|2024-08-21 16:35:00|19760.9|19759.8|19764.4|19763.3|19768.6|19767.5|19755.8|19754.7|2588
1724258400000|2024-08-21 16:40:00|19764.3|19763.2|19771.1|19770|19774.7|19773.6|19758.6|19757.5|2424
1724258700000|2024-08-21 16:45:00|19769.8|19768.7|19772.1|19771|19777.3|19776.2|19767.4|19766.3|2310
1724259000000|2024-08-21 16:50:00|19771.8|19770.7|19776.2|19775.1|19777.9|19776.8|19764.9|19763.8|2507
1724259300000|2024-08-21 16:55:00|19776.1|19775|19784.9|19783.8|19793.1|19792|19769.1|19768|3247
1724259600000|2024-08-21 17:00:00|19784.7|19783.6|19795.8|19794.7|19796.9|19795.8|19777.9|19776.8|2259
1724259900000|2024-08-21 17:05:00|19795.7|19794.6|19778.1|19777|19796.6|19795.5|19775.7|19774.6|2666
1724260200000|2024-08-21 17:10:00|19777.9|19776.8|19778.1|19777|19783.4|19782.3|19772.3|19771.2|1363
1724260500000|2024-08-21 17:15:00|19777.9|19776.8|19774.1|19773|19781.9|19780.8|19770.8|19769.7|1379
1724260800000|2024-08-21 17:20:00|19774.6|19773.5|19774.9|19773.8|19779.8|19778.7|19768.8|19767.7|1857
1724261100000|2024-08-21 17:25:00|19775.1|19774|19770.8|19769.7|19780.4|19779.3|19770.1|19769|1205
1724261400000|2024-08-21 17:30:00|19771.1|19770|19782.1|19781|19786.2|19785.1|19770.6|19769.5|2611
1724261700000|2024-08-21 17:35:00|19782.4|19781.3|19788.3|19787.2|19789.3|19788.2|19771.7|19770.6|2147
1724262000000|2024-08-21 17:40:00|19788.2|19787.1|19780.3|19779.2|19788.2|19787.1|19773.8|19772.7|1885
1724262300000|2024-08-21 17:45:00|19780.4|19779.3|19796.1|19795|19798.1|19797|19780.1|19779|2820
1724262600000|2024-08-21 17:50:00|19796.2|19795.1|19805.4|19804.3|19805.4|19804.3|19795.3|19794.2|2870
1724262900000|2024-08-21 17:55:00|19804.8|19803.7|19806.9|19805.8|19813.3|19812.2|19799.1|19798|2566
1724263200000|2024-08-21 18:00:00|19806.7|19805.6|19814.6|19813.5|19848.9|19847.8|19801.4|19800.3|7997
1724263500000|2024-08-21 18:05:00|19816.3|19815.2|19808.9|19807.8|19825.8|19824.7|19791.7|19790.6|4947
1724263800000|2024-08-21 18:10:00|19808.8|19807.7|19811.3|19810.2|19822.4|19821.3|19799.3|19798.2|3063
1724264100000|2024-08-21 18:15:00|19811.1|19810|19816.3|19815.2|19820.1|19819|19805.3|19804.2|2655
1724264400000|2024-08-21 18:20:00|19816.4|19815.3|19820.6|19819.5|19823.4|19822.3|19811.1|19810|2086
1724264700000|2024-08-21 18:25:00|19821.1|19820|19845.8|19844.7|19846.1|19845|19821.1|19820|4624
1724265000000|2024-08-21 18:30:00|19845.6|19844.5|19856.6|19855.5|19865.6|19864.5|19844.3|19843.2|5078
1724265300000|2024-08-21 18:35:00|19856.1|19855|19817.2|19816.1|19856.6|19855.5|19802.7|19801.6|6747
1724265600000|2024-08-21 18:40:00|19817.3|19816.2|19811.3|19810.2|19821.6|19820.5|19806.3|19805.2|3138
1724265900000|2024-08-21 18:45:00|19811.4|19810.3|19810.8|19809.7|19816.8|19815.7|19795.3|19794.2|3553
1724266200000|2024-08-21 18:50:00|19810.9|19809.8|19828.3|19827.2|19831.3|19830.2|19808.6|19807.5|3528
1724266500000|2024-08-21 18:55:00|19829.3|19828.2|19817.8|19816.7|19830.9|19829.8|19813.3|19812.2|3319
1724266800000|2024-08-21 19:00:00|19817.1|19816|19795.1|19794|19823.8|19822.7|19787.3|19786.2|5023
1724267100000|2024-08-21 19:05:00|19795.3|19794.2|19781.3|19780.2|19801.3|19800.2|19771.6|19770.5|4150
1724267400000|2024-08-21 19:10:00|19781.6|19780.5|19782.4|19781.3|19796.8|19795.7|19781.1|19780|3519
1724267700000|2024-08-21 19:15:00|19782.6|19781.5|19772.6|19771.5|19785.3|19784.2|19769.1|19768|3252
1724268000000|2024-08-21 19:20:00|19772.8|19771.7|19767.3|19766.2|19774.1|19773|19745.9|19744.8|5702
1724268300000|2024-08-21 19:25:00|19767.2|19766.1|19784.2|19783.1|19788.9|19787.8|19764.6|19763.5|3563
1724268600000|2024-08-21 19:30:00|19784.6|19783.5|19786.4|19785.3|19788.8|19787.7|19776.8|19775.7|2621
1724268900000|2024-08-21 19:35:00|19786.3|19785.2|19788.1|19787|19791.9|19790.8|19775.6|19774.5|2727
1724269200000|2024-08-21 19:40:00|19787.9|19786.8|19776.8|19775.7|19791.3|19790.2|19768.1|19767|3433
1724269500000|2024-08-21 19:45:00|19776.6|19775.5|19795.4|19794.3|19798.4|19797.3|19773.6|19772.5|3307
1724269800000|2024-08-21 19:50:00|19795.3|19794.2|19825.1|19824|19827.7|19826.6|19793.9|19792.8|7426
1724270100000|2024-08-21 19:55:00|19825.4|19824.3|19818.3|19817.2|19835.3|19834.2|19815.8|19814.7|12306
1724270400000|2024-08-21 20:00:00|19817.5|19816.4|19822.8|19820.6|19835.6|19833.4|19815.8|19813.6|4672
1724270700000|2024-08-21 20:05:00|19822.7|19820.5|19802.6|19800.4|19829.8|19827.6|19802.6|19800.4|1855
1724271000000|2024-08-21 20:10:00|19803.1|19800.9|19827.1|19824.9|19832.6|19830.4|19794.6|19792.4|2476
1724271300000|2024-08-21 20:15:00|19827.5|19825.3|19826.8|19824.6|19831.6|19829.4|19813.1|19810.9|1127
1724271600000|2024-08-21 20:20:00|19827|19824.8|19830.3|19828.1|19838.2|19836|19826.3|19824.1|935
1724271900000|2024-08-21 20:25:00|19830.2|19828|19826.7|19824.5|19830.3|19828.1|19825.2|19823|344
1724272200000|2024-08-21 20:30:00|19826.6|19824.4|19830.3|19828.1|19833.7|19831.5|19826.2|19824|495
1724272500000|2024-08-21 20:35:00|19830.5|19828.3|19835|19832.8|19835.3|19833.1|19827.5|19825.3|278
1724272800000|2024-08-21 20:40:00|19834.8|19832.6|19830.1|19827.9|19836.3|19834.1|19830.1|19827.9|484
1724273100000|2024-08-21 20:45:00|19830|19827.8|19826.5|19824.3|19830.6|19828.4|19826|19823.8|454
1724273400000|2024-08-21 20:50:00|19826.6|19824.4|19832|19829.8|19834|19831.8|19826.5|19824.3|242
1724273700000|2024-08-21 20:55:00|19831.8|19829.6|19832|19827|19835.3|19833.1|19830.3|19827|368
1724274000000|2024-08-21 21:00:00|19831.8|19826.8|19831.1|19826.1|19832.3|19827.3|19830.5|19825.5|0
1724274300000|2024-08-21 21:05:00|19832.1|19827.1|19830.8|19825.8|19832.6|19827.6|19829.8|19824.8|0
1724274600000|2024-08-21 21:10:00|19830.6|19825.6|19830.5|19825.5|19831.3|19826.3|19829.5|19824.5|0
1724274900000|2024-08-21 21:15:00|19830.8|19825.8|19829.7|19824.7|19831|19826|19829.7|19824.7|0
1724275200000|2024-08-21 21:20:00|19829.8|19824.8|19829.8|19824.8|19830.1|19825.1|19829.7|19824.7|0
1724275500000|2024-08-21 21:25:00|19829.7|19824.7|19829.8|19824.8|19829.8|19824.8|19829|19824|0
1724276100000|2024-08-21 21:35:00|19829.7|19824.7|19829.5|19824.5|19829.7|19824.7|19829.5|19824.5|0
1724276400000|2024-08-21 21:40:00|19829.7|19824.7|19829.7|19824.7|19829.8|19824.8|19829.7|19824.7|0
1724276700000|2024-08-21 21:45:00|19829.5|19824.5|19829.7|19824.7|19829.8|19824.8|19829.3|19824.3|0
1724277000000|2024-08-21 21:50:00|19829.5|19824.5|19829.8|19824.8|19830.3|19825.3|19829.5|19824.5|0
1724277300000|2024-08-21 21:55:00|19829.7|19824.7|19830.8|19825.8|19830.8|19825.8|19829.3|19824.3|0
1724277600000|2024-08-21 22:00:00|19834.1|19831.9|19830.2|19828|19839.3|19837.1|19830.2|19828|363
1724277900000|2024-08-21 22:05:00|19830.1|19827.9|19835.7|19833.5|19840.8|19838.6|19825.7|19823.5|269
1724278200000|2024-08-21 22:10:00|19835.8|19833.6|19844.5|19842.3|19846.2|19844|19835.8|19833.6|296
1724278500000|2024-08-21 22:15:00|19844.6|19842.4|19846.5|19844.3|19849|19846.8|19841.7|19839.5|193
1724278800000|2024-08-21 22:20:00|19847.2|19845|19846.1|19843.9|19853.2|19851|19845.7|19843.5|210
1724279100000|2024-08-21 22:25:00|19846.2|19844|19850.1|19847.9|19851.3|19849.1|19846.2|19844|159
1724279400000|2024-08-21 22:30:00|19850.5|19848.3|19850.5|19848.3|19856.5|19854.3|19850.5|19848.3|260
1724279700000|2024-08-21 22:35:00|19850.8|19848.6|19853.6|19851.4|19854.2|19852|19850.2|19848|80
1724280000000|2024-08-21 22:40:00|19853.5|19851.3|19853.5|19851.3|19855.7|19853.5|19851.2|19849|186
1724280300000|2024-08-21 22:45:00|19853.3|19851.1|19852.2|19850|19853.5|19851.3|19847.1|19844.9|151
1724280600000|2024-08-21 22:50:00|19852|19849.8|19854.1|19851.9|19854.5|19852.3|19850.8|19848.6|77
1724280900000|2024-08-21 22:55:00|19854|19851.8|19848.3|19846.1|19854.6|19852.4|19847|19844.8|116
1724281200000|2024-08-21 23:00:00|19848.1|19845.9|19841.7|19839.5|19850.2|19848|19841|19838.8|241
1724281500000|2024-08-21 23:05:00|19841.8|19839.6|19841.2|19839|19842.7|19840.5|19838|19835.8|177
1724281800000|2024-08-21 23:10:00|19841.3|19839.1|19841|19838.8|19841.8|19839.6|19839.2|19837|92
1724282100000|2024-08-21 23:15:00|19840.8|19838.6|19840.3|19838.1|19841.3|19839.1|19837.5|19835.3|139
1724282400000|2024-08-21 23:20:00|19840.2|19838|19841.8|19839.6|19843|19840.8|19839.7|19837.5|125
1724282700000|2024-08-21 23:25:00|19841.7|19839.5|19839.6|19837.4|19842.8|19840.6|19839.2|19837|100
1724283000000|2024-08-21 23:30:00|19839.7|19837.5|19840.7|19838.5|19841.5|19839.3|19838.7|19836.5|56
1724283300000|2024-08-21 23:35:00|19840.8|19838.6|19844.1|19841.9|19844.2|19842|19840.2|19838|89
1724283600000|2024-08-21 23:40:00|19844|19841.8|19848.8|19846.6|19850.6|19848.4|19841.2|19839|295
1724283900000|2024-08-21 23:45:00|19848.7|19846.5|19849.3|19847.1|19851.1|19848.9|19845.2|19843|141
1724284200000|2024-08-21 23:50:00|19849.2|19847|19849.7|19847.5|19852.1|19849.9|19848.7|19846.5|105
1724284500000|2024-08-21 23:55:00|19849.8|19847.6|19849.2|19847|19850.1|19847.9|19847.2|19845|118
1724284800000|2024-08-22 00:00:00|19848.1|19845.9|19845.2|19843|19849.7|19847.5|19842.7|19840.5|242
1724285100000|2024-08-22 00:05:00|19844.6|19842.4|19849.2|19847|19849.7|19847.5|19843.6|19841.4|122
1724285400000|2024-08-22 00:10:00|19849.3|19847.1|19853.3|19851.1|19856.8|19854.6|19849.1|19846.9|454
1724285700000|2024-08-22 00:15:00|19853.2|19851|19850|19847.8|19856.3|19854.1|19844.5|19842.3|288
1724286000000|2024-08-22 00:20:00|19850.1|19847.9|19851.6|19849.4|19852.6|19850.4|19848.2|19846|159
1724286300000|2024-08-22 00:25:00|19851.7|19849.5|19848.7|19846.5|19851.8|19849.6|19845.5|19843.3|159
1724286600000|2024-08-22 00:30:00|19848.8|19846.6|19848.8|19846.6|19850.2|19848|19845|19842.8|197
1724286900000|2024-08-22 00:35:00|19848.7|19846.5|19854.5|19852.3|19855.7|19853.5|19846|19843.8|264
1724287200000|2024-08-22 00:40:00|19854.1|19851.9|19848.8|19846.6|19855|19852.8|19848.7|19846.5|164
1724287500000|2024-08-22 00:45:00|19849|19846.8|19849.8|19847.6|19850.5|19848.3|19847.1|19844.9|99
1724287800000|2024-08-22 00:50:00|19850|19847.8|19851.8|19849.6|19852.3|19850.1|19849.3|19847.1|108
1724288100000|2024-08-22 00:55:00|19851.7|19849.5|19845|19842.8|19852.7|19850.5|19843.8|19841.6|175
1724288400000|2024-08-22 01:00:00|19844.7|19842.5|19848.5|19846.3|19848.5|19846.3|19843.2|19841|127
1724288700000|2024-08-22 01:05:00|19848.6|19846.4|19846.2|19844|19848.6|19846.4|19844.3|19842.1|94
1724289000000|2024-08-22 01:10:00|19846.3|19844.1|19847.8|19845.6|19849.8|19847.6|19845.3|19843.1|105
1724289300000|2024-08-22 01:15:00|19848|19845.8|19841.7|19839.5|19848.5|19846.3|19838.5|19836.3|313
1724289600000|2024-08-22 01:20:00|19841.8|19839.6|19844.8|19842.6|19845|19842.8|19840.5|19838.3|84
1724289900000|2024-08-22 01:25:00|19844.7|19842.5|19842.6|19840.4|19847.6|19845.4|19841.3|19839.1|174
1724290200000|2024-08-22 01:30:00|19842.5|19840.3|19839.8|19837.6|19842.6|19840.4|19837.6|19835.4|173
1724290500000|2024-08-22 01:35:00|19839.7|19837.5|19838.2|19836|19842|19839.8|19834.1|19831.9|238
1724290800000|2024-08-22 01:40:00|19838.7|19836.5|19839.2|19837|19839.6|19837.4|19835.7|19833.5|114
1724291100000|2024-08-22 01:45:00|19839.1|19836.9|19841.6|19839.4|19842.2|19840|19837.3|19835.1|133
1724291400000|2024-08-22 01:50:00|19841.5|19839.3|19842.6|19840.4|19845.1|19842.9|19841.5|19839.3|146
1724291700000|2024-08-22 01:55:00|19842.3|19840.1|19842.3|19840.1|19843.6|19841.4|19841.5|19839.3|36
1724292000000|2024-08-22 02:00:00|19842.5|19840.3|19834.6|19832.4|19842.5|19840.3|19833.2|19831|271
1724292300000|2024-08-22 02:05:00|19834.5|19832.3|19828.6|19826.4|19834.7|19832.5|19828.1|19825.9|227
1724292600000|2024-08-22 02:10:00|19828.5|19826.3|19824.8|19822.6|19829.5|19827.3|19822.5|19820.3|400
1724292900000|2024-08-22 02:15:00|19825|19822.8|19804.8|19802.6|19825.3|19823.1|19804|19801.8|618
1724293200000|2024-08-22 02:20:00|19805|19802.8|19812.8|19810.6|19814.2|19812|19805|19802.8|324
1724293500000|2024-08-22 02:25:00|19811.1|19808.9|19808.1|19805.9|19812.6|19810.4|19803|19800.8|423
1724293800000|2024-08-22 02:30:00|19808.2|19806|19810.8|19808.6|19811.6|19809.4|19798.3|19796.1|307
1724294100000|2024-08-22 02:35:00|19811|19808.8|19804.2|19802|19811.7|19809.5|19794.8|19792.6|313
1724294400000|2024-08-22 02:40:00|19804.6|19802.4|19802.7|19800.5|19806.6|19804.4|19798|19795.8|199
1724294700000|2024-08-22 02:45:00|19802|19799.8|19800.1|19797.9|19802|19799.8|19794.6|19792.4|228
1724295000000|2024-08-22 02:50:00|19800.2|19798|19795.5|19793.3|19800.6|19798.4|19795|19792.8|141
1724295300000|2024-08-22 02:55:00|19795.7|19793.5|19800.2|19798|19800.5|19798.3|19793.5|19791.3|213
1724295600000|2024-08-22 03:00:00|19800.3|19798.1|19803.3|19801.1|19804|19801.8|19799.5|19797.3|294
1724295900000|2024-08-22 03:05:00|19803.5|19801.3|19787.1|19784.9|19803.7|19801.5|19783|19780.8|677
1724296200000|2024-08-22 03:10:00|19787.2|19785|19785.3|19783.1|19790.8|19788.6|19782.8|19780.6|254
1724296500000|2024-08-22 03:15:00|19785.2|19783|19790.5|19788.3|19794.5|19792.3|19783.5|19781.3|336
1724296800000|2024-08-22 03:20:00|19790.3|19788.1|19788.2|19786|19792.1|19789.9|19786.6|19784.4|156
1724297100000|2024-08-22 03:25:00|19788.3|19786.1|19788.7|19786.5|19791.7|19789.5|19787.2|19785|122
1724297400000|2024-08-22 03:30:00|19788.8|19786.6|19793.8|19791.6|19794|19791.8|19787|19784.8|203
1724297700000|2024-08-22 03:35:00|19793.7|19791.5|19784.8|19782.6|19793.7|19791.5|19783|19780.8|285
1724298000000|2024-08-22 03:40:00|19785|19782.8|19796.8|19794.6|19797.8|19795.6|19784.7|19782.5|346
1724298300000|2024-08-22 03:45:00|19797|19794.8|19793.8|19791.6|19797.6|19795.4|19792.1|19789.9|164
1724298600000|2024-08-22 03:50:00|19793.7|19791.5|19796.1|19793.9|19797.3|19795.1|19793.2|19791|94
1724298900000|2024-08-22 03:55:00|19796|19793.8|19797.8|19795.6|19797.8|19795.6|19793|19790.8|121
1724299200000|2024-08-22 04:00:00|19797.7|19795.5|19801.3|19799.1|19801.8|19799.6|19797.5|19795.3|172
1724299500000|2024-08-22 04:05:00|19801.5|19799.3|19807.5|19805.3|19808|19805.8|19800.5|19798.3|204
1724299800000|2024-08-22 04:10:00|19807.6|19805.4|19804.5|19802.3|19808.7|19806.5|19804.3|19802.1|153
1724300100000|2024-08-22 04:15:00|19804.3|19802.1|19801.7|19799.5|19806.8|19804.6|19801.3|19799.1|102
1724300400000|2024-08-22 04:20:00|19801.3|19799.1|19793.7|19791.5|19802|19799.8|19791.8|19789.6|232
1724300700000|2024-08-22 04:25:00|19793.5|19791.3|19796.6|19794.4|19800.1|19797.9|19793.1|19790.9|118
1724301000000|2024-08-22 04:30:00|19796.7|19794.5|19804.8|19802.6|19805.3|19803.1|19796.6|19794.4|167
1724301300000|2024-08-22 04:35:00|19804.7|19802.5|19807|19804.8|19807.3|19805.1|19803.2|19801|114
1724301600000|2024-08-22 04:40:00|19806.7|19804.5|19815.5|19813.3|19816.6|19814.4|19806.5|19804.3|329
1724301900000|2024-08-22 04:45:00|19815.6|19813.4|19810.7|19808.5|19815.6|19813.4|19810|19807.8|154
1724302200000|2024-08-22 04:50:00|19810.1|19807.9|19810.2|19808|19813.5|19811.3|19809.6|19807.4|136
1724302500000|2024-08-22 04:55:00|19810.3|19808.1|19815.7|19813.5|19817.3|19815.1|19810.3|19808.1|177
1724302800000|2024-08-22 05:00:00|19815.6|19813.4|19816.7|19814.5|19819.6|19817.4|19813.6|19811.4|189
1724303100000|2024-08-22 05:05:00|19816.6|19814.4|19813.3|19811.1|19820|19817.8|19813.1|19810.9|159
1724303400000|2024-08-22 05:10:00|19813.6|19811.4|19817.8|19815.6|19820.5|19818.3|19811.2|19809|213
1724303700000|2024-08-22 05:15:00|19818|19815.8|19819.2|19817|19820|19817.8|19816.1|19813.9|97
1724304000000|2024-08-22 05:20:00|19820.6|19818.4|19821.7|19819.5|19823|19820.8|19819.1|19816.9|145
1724304300000|2024-08-22 05:25:00|19822.2|19820|19820|19817.8|19822.6|19820.4|19818.8|19816.6|98
1724304600000|2024-08-22 05:30:00|19819.8|19817.6|19817.8|19815.6|19821.3|19819.1|19817|19814.8|168
1724304900000|2024-08-22 05:35:00|19817.6|19815.4|19818.6|19816.4|19820.6|19818.4|19817.3|19815.1|138
1724305200000|2024-08-22 05:40:00|19818.3|19816.1|19816.7|19814.5|19820|19817.8|19812|19809.8|240
1724305500000|2024-08-22 05:45:00|19816.8|19814.6|19813.1|19810.9|19817.5|19815.3|19810.2|19808|212
1724305800000|2024-08-22 05:50:00|19813|19810.8|19812.8|19810.6|19814.8|19812.6|19810.8|19808.6|129
1724306100000|2024-08-22 05:55:00|19813|19810.8|19808.2|19806|19817.1|19814.9|19808.1|19805.9|283
1724306400000|2024-08-22 06:00:00|19808.1|19805.9|19813.6|19811.4|19817.2|19815|19802.8|19800.6|462
1724306700000|2024-08-22 06:05:00|19813.7|19811.5|19816.8|19814.6|19817.8|19815.6|19813|19810.8|241
1724307000000|2024-08-22 06:10:00|19817|19814.8|19824.8|19822.6|19825.7|19823.5|19816.5|19814.3|369
1724307300000|2024-08-22 06:15:00|19825|19822.8|19823.5|19821.3|19828.1|19825.9|19822.1|19819.9|229
1724307600000|2024-08-22 06:20:00|19823.2|19821|19823|19820.8|19827.8|19825.6|19822.3|19820.1|184
1724307900000|2024-08-22 06:25:00|19822.8|19820.6|19825.2|19823|19825.7|19823.5|19821.6|19819.4|123
1724308200000|2024-08-22 06:30:00|19825|19822.8|19823.3|19821.1|19827.5|19825.3|19821|19818.8|132
1724308500000|2024-08-22 06:35:00|19823|19820.8|19822.8|19820.6|19823.1|19820.9|19819.6|19817.4|108
1724308800000|2024-08-22 06:40:00|19822.7|19820.5|19823|19820.8|19826|19823.8|19820.7|19818.5|127
1724309100000|2024-08-22 06:45:00|19822.8|19820.6|19828.2|19826|19829.8|19827.6|19819.6|19817.4|352
1724309400000|2024-08-22 06:50:00|19828.1|19825.9|19829.8|19827.6|19832.7|19830.5|19827|19824.8|191
1724309700000|2024-08-22 06:55:00|19829.7|19827.5|19832|19829.8|19834.3|19832.1|19829.3|19827.1|164
1724310000000|2024-08-22 07:00:00|19831.6|19829.4|19836.8|19834.6|19837.8|19835.6|19828.3|19826.1|467
1724310300000|2024-08-22 07:05:00|19837.3|19835.1|19831.3|19829.1|19839.2|19837|19831.3|19829.1|242
1724310600000|2024-08-22 07:10:00|19831.5|19829.3|19830.7|19828.5|19831.7|19829.5|19826.7|19824.5|205
1724310900000|2024-08-22 07:15:00|19842|19839.8|19838.6|19836.4|19844.5|19842.3|19833|19830.8|856
1724311200000|2024-08-22 07:20:00|19839.7|19837.5|19831.5|19829.3|19840.7|19838.5|19829.7|19827.5|200
1724311500000|2024-08-22 07:25:00|19831.3|19829.1|19832.5|19830.3|19833.7|19831.5|19825.6|19823.4|262
1724311800000|2024-08-22 07:30:00|19827.3|19825.1|19818.1|19815.9|19830.5|19828.3|19814|19811.8|738
1724312100000|2024-08-22 07:35:00|19818|19815.8|19819.8|19817.6|19824.6|19822.4|19816.6|19814.4|284
1724312400000|2024-08-22 07:40:00|19820.1|19817.9|19818.2|19816|19820.6|19818.4|19814.3|19812.1|220
1724312700000|2024-08-22 07:45:00|19818.3|19816.1|19825|19822.8|19825.3|19823.1|19817.2|19815|234
1724313000000|2024-08-22 07:50:00|19825.1|19822.9|19829.3|19827.1|19830.8|19828.6|19824.6|19822.4|258
1724313300000|2024-08-22 07:55:00|19829.5|19827.3|19833.1|19830.9|19834.1|19831.9|19824.3|19822.1|201
1724313600000|2024-08-22 08:00:00|19830.7|19828.5|19832|19829.8|19837.6|19835.4|19828.3|19826.1|542
1724313900000|2024-08-22 08:05:00|19832.3|19830.1|19815.6|19813.4|19835.8|19833.6|19812.3|19810.1|652
1724314200000|2024-08-22 08:10:00|19815.5|19813.3|19822.7|19820.5|19824.7|19822.5|19815|19812.8|388
1724314500000|2024-08-22 08:15:00|19822.6|19820.4|19829.1|19826.9|19832.5|19830.3|19822.3|19820.1|403
1724314800000|2024-08-22 08:20:00|19829|19826.8|19827.5|19825.3|19831.8|19829.6|19825.7|19823.5|193
1724315100000|2024-08-22 08:25:00|19827.6|19825.4|19827.3|19825.1|19830|19827.8|19825.8|19823.6|160
1724315400000|2024-08-22 08:30:00|19827.5|19825.3|19834.3|19832.1|19838.5|19836.3|19826.7|19824.5|346
1724315700000|2024-08-22 08:35:00|19834.2|19832|19831.8|19829.6|19835.2|19833|19827.5|19825.3|175
1724316000000|2024-08-22 08:40:00|19832|19829.8|19837.3|19835.1|19839.1|19836.9|19832|19829.8|239
1724316300000|2024-08-22 08:45:00|19837.5|19835.3|19832.5|19830.3|19838.5|19836.3|19832.3|19830.1|203
1724316600000|2024-08-22 08:50:00|19832.6|19830.4|19833.5|19831.3|19835.5|19833.3|19829.1|19826.9|220
1724316900000|2024-08-22 08:55:00|19833.6|19831.4|19832.7|19830.5|19834.8|19832.6|19830.1|19827.9|91
1724317200000|2024-08-22 09:00:00|19832.8|19830.6|19838|19835.8|19838.8|19836.6|19832|19829.8|231
1724317500000|2024-08-22 09:05:00|19837.8|19835.6|19836.5|19834.3|19839.8|19837.6|19836.3|19834.1|243
1724317800000|2024-08-22 09:10:00|19836.3|19834.1|19843.3|19841.1|19843.5|19841.3|19836.1|19833.9|323
1724318100000|2024-08-22 09:15:00|19843.5|19841.3|19850.2|19848|19850.7|19848.5|19841.7|19839.5|400
1724318400000|2024-08-22 09:20:00|19850.3|19848.1|19843.7|19841.5|19850.6|19848.4|19841.1|19838.9|326
1724318700000|2024-08-22 09:25:00|19843.8|19841.6|19838.2|19836|19844.3|19842.1|19836.5|19834.3|269
1724319000000|2024-08-22 09:30:00|19838.3|19836.1|19834.5|19832.3|19838.8|19836.6|19834.2|19832|196
1724319300000|2024-08-22 09:35:00|19834.3|19832.1|19832.1|19829.9|19834.5|19832.3|19829.5|19827.3|208
1724319600000|2024-08-22 09:40:00|19832|19829.8|19832.1|19829.9|19832.7|19830.5|19828.2|19826|179
1724319900000|2024-08-22 09:45:00|19832.2|19830|19831.6|19829.4|19836.7|19834.5|19831.5|19829.3|206
1724320200000|2024-08-22 09:50:00|19831.5|19829.3|19834.1|19831.9|19838.1|19835.9|19830.5|19828.3|283
1724320500000|2024-08-22 09:55:00|19834.2|19832|19831.2|19829|19836.1|19833.9|19829|19826.8|216
1724320800000|2024-08-22 10:00:00|19831.1|19828.9|19837.8|19835.6|19838.5|19836.3|19828.3|19826.1|256
1724321100000|2024-08-22 10:05:00|19838|19835.8|19841.5|19839.3|19841.8|19839.6|19837|19834.8|307
1724321400000|2024-08-22 10:10:00|19841.6|19839.4|19845.8|19843.6|19846.1|19843.9|19841.1|19838.9|228
1724321700000|2024-08-22 10:15:00|19845.7|19843.5|19853.8|19851.6|19855.1|19852.9|19844.2|19842|592
1724322000000|2024-08-22 10:20:00|19854|19851.8|19858.7|19856.5|19858.7|19856.5|19850.8|19848.6|318
1724322300000|2024-08-22 10:25:00|19858.8|19856.6|19852.6|19850.4|19859|19856.8|19851.8|19849.6|306
1724322600000|2024-08-22 10:30:00|19852.5|19850.3|19865.8|19863.6|19867.2|19865|19852.5|19850.3|546
1724322900000|2024-08-22 10:35:00|19865.7|19863.5|19868.8|19866.6|19871.3|19869.1|19863.2|19861|486
1724323200000|2024-08-22 10:40:00|19869|19866.8|19862.6|19860.4|19872.6|19870.4|19862|19859.8|390
1724323500000|2024-08-22 10:45:00|19862.8|19860.6|19863|19860.8|19864.5|19862.3|19858|19855.8|362
1724323800000|2024-08-22 10:50:00|19863.1|19860.9|19869.7|19867.5|19871.5|19869.3|19862.1|19859.9|334
1724324100000|2024-08-22 10:55:00|19869.6|19867.4|19871.5|19869.3|19873.1|19870.9|19866.8|19864.6|528
1724324400000|2024-08-22 11:00:00|19871.6|19869.4|19876.8|19874.6|19880.5|19878.3|19867|19864.8|1109
1724324700000|2024-08-22 11:05:00|19876.7|19874.5|19880.5|19878.3|19880.7|19878.5|19872.7|19870.5|442
1724325000000|2024-08-22 11:10:00|19880.3|19878.1|19884.2|19882|19889.3|19887.1|19878.3|19876.1|792
1724325300000|2024-08-22 11:15:00|19883.8|19881.6|19890.1|19887.9|19890.6|19888.4|19882.5|19880.3|539
1724325600000|2024-08-22 11:20:00|19890|19887.8|19899.8|19897.6|19902.2|19900|19889.6|19887.4|1211
1724325900000|2024-08-22 11:25:00|19899.7|19897.5|19891.6|19889.4|19900.2|19898|19888.8|19886.6|668
1724326200000|2024-08-22 11:30:00|19891.5|19889.3|19884.3|19882.1|19893.7|19891.5|19882.7|19880.5|647
1724326500000|2024-08-22 11:35:00|19885.1|19882.9|19881|19878.8|19886.3|19884.1|19878.1|19875.9|553
1724326800000|2024-08-22 11:40:00|19881.1|19878.9|19886.6|19884.4|19890.1|19887.9|19877.2|19875|728
1724327100000|2024-08-22 11:45:00|19886.5|19884.3|19888.8|19886.6|19890|19887.8|19882.5|19880.3|510
1724327400000|2024-08-22 11:50:00|19889|19886.8|19893.6|19891.4|19897.3|19895.1|19888.8|19886.6|527
1724327700000|2024-08-22 11:55:00|19893.7|19891.5|19892.3|19890.1|19896.5|19894.3|19889.5|19887.3|479
1724328000000|2024-08-22 12:00:00|19893|19890.8|19906.6|19904.4|19908.1|19905.9|19887.6|19885.4|1415
1724328300000|2024-08-22 12:05:00|19905.8|19903.6|19899.7|19897.5|19909.3|19907.1|19898.8|19896.6|973
1724328600000|2024-08-22 12:10:00|19899.6|19897.4|19890.6|19888.4|19900|19897.8|19889.5|19887.3|786
1724328900000|2024-08-22 12:15:00|19890.7|19888.5|19881.8|19879.6|19894.3|19892.1|19879.6|19877.4|1001
1724329200000|2024-08-22 12:20:00|19882|19879.8|19875|19872.8|19884.5|19882.3|19871.8|19869.6|1245
1724329500000|2024-08-22 12:25:00|19874.8|19872.6|19881|19878.8|19883|19880.8|19873|19870.8|615
1724329800000|2024-08-22 12:30:00|19880.8|19878.6|19879.6|19877.4|19904.1|19901.9|19853.6|19851.4|3356
1724330100000|2024-08-22 12:35:00|19879.7|19877.5|19869.1|19866.9|19886.8|19884.6|19860.7|19858.5|1610
1724330400000|2024-08-22 12:40:00|19869|19866.8|19885.1|19882.9|19888.7|19886.5|19868.6|19866.4|1497
1724330700000|2024-08-22 12:45:00|19885.2|19883|19883.7|19881.5|19887|19884.8|19867.5|19865.3|975
1724331000000|2024-08-22 12:50:00|19883.8|19881.6|19895.7|19893.5|19897.2|19895|19879.1|19876.9|1108
1724331300000|2024-08-22 12:55:00|19895.8|19893.6|19899.5|19897.3|19900|19897.8|19887.2|19885|1253
1724331600000|2024-08-22 13:00:00|19900.5|19898.3|19907.5|19905.3|19910|19907.8|19896.5|19894.3|1708
1724331900000|2024-08-22 13:05:00|19907.2|19905|19901.1|19898.9|19907.8|19905.6|19896.8|19894.6|1260
1724332200000|2024-08-22 13:10:00|19901.2|19899|19899.8|19897.6|19908.3|19906.1|19896|19893.8|991
1724332500000|2024-08-22 13:15:00|19899.7|19897.5|19912.2|19910|19916|19913.8|19899.7|19897.5|1379
1724332800000|2024-08-22 13:20:00|19912.1|19909.9|19911.8|19909.6|19918.7|19916.5|19910|19907.8|1399
1724333100000|2024-08-22 13:25:00|19911.7|19909.5|19912.8|19910.6|19913.2|19911|19901|19898.8|2325
1724333400000|2024-08-22 13:30:00|19912.3|19911.2|19914.9|19913.8|19939.4|19938.3|19901.9|19900.8|14035
1724333700000|2024-08-22 13:35:00|19916|19914.9|19898.4|19897.3|19921.9|19920.8|19884.9|19883.8|11142
1724334000000|2024-08-22 13:40:00|19898.2|19897.1|19899|19897.9|19917.2|19916.1|19886.2|19885.1|7343
1724334300000|2024-08-22 13:45:00|19912.8|19911.7|19888.7|19887.6|19918.4|19917.3|19879.5|19878.4|11041
1724334600000|2024-08-22 13:50:00|19888.5|19887.4|19905.4|19904.3|19905.7|19904.6|19859.7|19858.6|9890
1724334900000|2024-08-22 13:55:00|19902.9|19901.8|19891.9|19890.8|19923.2|19922.1|19884.7|19883.6|8397
1724335200000|2024-08-22 14:00:00|19891.5|19890.4|19875.5|19874.4|19900.1|19899|19862.5|19861.4|8833
1724335500000|2024-08-22 14:05:00|19875.6|19874.5|19822.6|19821.5|19886.2|19885.1|19820|19818.9|14116
1724335800000|2024-08-22 14:10:00|19822.5|19821.4|19826.2|19825.1|19831|19829.9|19802.2|19801.1|12141
1724336100000|2024-08-22 14:15:00|19825.6|19824.5|19809|19807.9|19828|19826.9|19800.5|19799.4|8466
1724336400000|2024-08-22 14:20:00|19810.5|19809.4|19834.8|19833.7|19835.7|19834.6|19799.5|19798.4|7553
1724336700000|2024-08-22 14:25:00|19834.3|19833.2|19832.2|19831.1|19847.1|19846|19816.6|19815.5|7423
1724337000000|2024-08-22 14:30:00|19832|19830.9|19811|19809.9|19832|19830.9|19785.7|19784.6|10804
1724337300000|2024-08-22 14:35:00|19810.7|19809.6|19820.2|19819.1|19827.2|19826.1|19804.8|19803.7|5806
1724337600000|2024-08-22 14:40:00|19820.8|19819.7|19802.7|19801.6|19824|19822.9|19801.2|19800.1|4326
1724337900000|2024-08-22 14:45:00|19803.2|19802.1|19780.2|19779.1|19819|19817.9|19771.2|19770.1|6965
1724338200000|2024-08-22 14:50:00|19780|19778.9|19799.5|19798.4|19804.8|19803.7|19776.7|19775.6|5515
1724338500000|2024-08-22 14:55:00|19799.2|19798.1|19794.2|19793.1|19814.8|19813.7|19791.2|19790.1|4451
1724338800000|2024-08-22 15:00:00|19794.5|19793.4|19817.1|19816|19827|19825.9|19793|19791.9|4811
1724339100000|2024-08-22 15:05:00|19817.2|19816.1|19796.2|19795.1|19831|19829.9|19790.5|19789.4|5453
1724339400000|2024-08-22 15:10:00|19795.5|19794.4|19789.5|19788.4|19801.2|19800.1|19774.1|19773|5678
1724339700000|2024-08-22 15:15:00|19788.3|19787.2|19752|19750.9|19800.5|19799.4|19752|19750.9|6053
1724340000000|2024-08-22 15:20:00|19752.5|19751.4|19737|19735.9|19756.7|19755.6|19725.1|19724|9667
1724340300000|2024-08-22 15:25:00|19736|19734.9|19725.5|19724.4|19744.2|19743.1|19722.5|19721.4|5214
1724340600000|2024-08-22 15:30:00|19724.5|19723.4|19694.6|19693.5|19730.3|19729.2|19690.2|19689.1|8280
1724340900000|2024-08-22 15:35:00|19696.5|19695.4|19657|19655.9|19711.3|19710.2|19656|19654.9|8500
1724341200000|2024-08-22 15:40:00|19658.2|19657.1|19597.7|19596.6|19672|19670.9|19593.6|19592.5|12420
1724341500000|2024-08-22 15:45:00|19597.5|19596.4|19591.9|19590.8|19632.7|19631.6|19590.4|19589.3|12422
1724341800000|2024-08-22 15:50:00|19592|19590.9|19609.7|19608.6|19615.5|19614.4|19581.4|19580.3|8602
1724342100000|2024-08-22 15:55:00|19609.1|19608|19628.2|19627.1|19649|19647.9|19603.2|19602.1|8695
1724342400000|2024-08-22 16:00:00|19628|19626.9|19653|19651.9|19658.2|19657.1|19622.5|19621.4|7468
1724342700000|2024-08-22 16:05:00|19653.2|19652.1|19669.6|19668.5|19671|19669.9|19647|19645.9|5327
1724343000000|2024-08-22 16:10:00|19669.5|19668.4|19660.2|19659.1|19674.5|19673.4|19652|19650.9|4573
1724343300000|2024-08-22 16:15:00|19660.4|19659.3|19669.2|19668.1|19669.6|19668.5|19650|19648.9|4214
1724343600000|2024-08-22 16:20:00|19669.1|19668|19710|19708.9|19710.7|19709.6|19669.1|19668|7633
1724343900000|2024-08-22 16:25:00|19709.5|19708.4|19731|19729.9|19739|19737.9|19702.6|19701.5|7272
1724344200000|2024-08-22 16:30:00|19731.2|19730.1|19731.6|19730.5|19747.5|19746.4|19727.1|19726|5971
1724344500000|2024-08-22 16:35:00|19731.1|19730|19730.2|19729.1|19747|19745.9|19729.7|19728.6|3592
1724344800000|2024-08-22 16:40:00|19729|19727.9|19743.4|19742.3|19747.1|19746|19728.5|19727.4|3534
1724345100000|2024-08-22 16:45:00|19743.2|19742.1|19706|19704.9|19744.5|19743.4|19702.2|19701.1|7605
1724345400000|2024-08-22 16:50:00|19705.7|19704.6|19639.7|19638.6|19710.7|19709.6|19637.5|19636.4|8502
1724345700000|2024-08-22 16:55:00|19639.5|19638.4|19624.6|19623.5|19643.1|19642|19609.7|19608.6|9552
1724346000000|2024-08-22 17:00:00|19625|19623.9|19618.1|19617|19628.7|19627.6|19594.7|19593.6|6802
1724346300000|2024-08-22 17:05:00|19617.9|19616.8|19621|19619.9|19623.5|19622.4|19593.7|19592.6|5166
1724346600000|2024-08-22 17:10:00|19620.9|19619.8|19613|19611.9|19655.7|19654.6|19608|19606.9|7407
1724346900000|2024-08-22 17:15:00|19613.9|19612.8|19630.6|19629.5|19643.7|19642.6|19611.2|19610.1|3852
1724347200000|2024-08-22 17:20:00|19630.5|19629.4|19633.6|19632.5|19640.2|19639.1|19622.7|19621.6|3402
1724347500000|2024-08-22 17:25:00|19633.4|19632.3|19626.7|19625.6|19641.2|19640.1|19621.9|19620.8|3072
1724347800000|2024-08-22 17:30:00|19626.5|19625.4|19575.4|19574.3|19633.7|19632.6|19554.6|19553.5|10709
1724348100000|2024-08-22 17:35:00|19575.1|19574|19587.4|19586.3|19603.5|19602.4|19569.5|19568.4|4497
1724348400000|2024-08-22 17:40:00|19588.7|19587.6|19579|19577.9|19590|19588.9|19569.1|19568|3929
1724348700000|2024-08-22 17:45:00|19578|19576.9|19542|19540.9|19580.9|19579.8|19540.9|19539.8|5667
1724349000000|2024-08-22 17:50:00|19541.1|19540|19506.9|19505.8|19558.4|19557.3|19504.7|19503.6|8370
1724349300000|2024-08-22 17:55:00|19507|19505.9|19524.5|19523.4|19528.9|19527.8|19507|19505.9|5444
1724349600000|2024-08-22 18:00:00|19525.4|19524.3|19512|19510.9|19528.4|19527.3|19506.5|19505.4|4572
1724349900000|2024-08-22 18:05:00|19512.4|19511.3|19535.2|19534.1|19536|19534.9|19501.5|19500.4|4959
1724350200000|2024-08-22 18:10:00|19535.9|19534.8|19543.1|19542|19545.1|19544|19513.5|19512.4|4921
1724350500000|2024-08-22 18:15:00|19543.2|19542.1|19567.4|19566.3|19571.2|19570.1|19542.5|19541.4|5643
1724350800000|2024-08-22 18:20:00|19566.6|19565.5|19556.7|19555.6|19571.1|19570|19551.2|19550.1|3356
1724351100000|2024-08-22 18:25:00|19556.6|19555.5|19577|19575.9|19578|19576.9|19545.3|19544.2|3674
1724351400000|2024-08-22 18:30:00|19577.2|19576.1|19559.6|19558.5|19577.2|19576.1|19556.7|19555.6|3488
1724351700000|2024-08-22 18:35:00|19559.3|19558.2|19561.8|19560.7|19569.1|19568|19553.1|19552|2592
1724352000000|2024-08-22 18:40:00|19561.7|19560.6|19574.2|19573.1|19577|19575.9|19559|19557.9|3255
1724352300000|2024-08-22 18:45:00|19574|19572.9|19568.5|19567.4|19590.6|19589.5|19567.8|19566.7|4665
1724352600000|2024-08-22 18:50:00|19569|19567.9|19546|19544.9|19571.5|19570.4|19545.5|19544.4|5277
1724352900000|2024-08-22 18:55:00|19547.1|19546|19526.7|19525.6|19558|19556.9|19521.6|19520.5|6592
1724353200000|2024-08-22 19:00:00|19529|19527.9|19577.8|19576.7|19582|19580.9|19529|19527.9|6771
1724353500000|2024-08-22 19:05:00|19577.6|19576.5|19559.5|19558.4|19581.2|19580.1|19555.6|19554.5|3282
1724353800000|2024-08-22 19:10:00|19559.6|19558.5|19554.6|19553.5|19560.6|19559.5|19545.5|19544.4|2918
1724354100000|2024-08-22 19:15:00|19554.7|19553.6|19542.8|19541.7|19565.3|19564.2|19533|19531.9|4171
1724354400000|2024-08-22 19:20:00|19543.1|19542|19503|19501.9|19543.7|19542.6|19495.8|19494.7|7016
1724354700000|2024-08-22 19:25:00|19503.2|19502.1|19498.5|19497.4|19518.1|19517|19493.3|19492.2|5126
1724355000000|2024-08-22 19:30:00|19499.2|19498.1|19485.2|19484.1|19516.3|19515.2|19484.6|19483.5|7120
1724355300000|2024-08-22 19:35:00|19487.1|19486|19496.3|19495.2|19510.2|19509.1|19474.8|19473.7|7275
1724355600000|2024-08-22 19:40:00|19494.7|19493.6|19478.1|19477|19498.4|19497.3|19469.5|19468.4|5134
1724355900000|2024-08-22 19:45:00|19478.4|19477.3|19517.7|19516.6|19526|19524.9|19477.9|19476.8|5847
1724356200000|2024-08-22 19:50:00|19515.2|19514.1|19485.6|19484.5|19530|19528.9|19463.9|19462.8|11613
1724356500000|2024-08-22 19:55:00|19486.6|19485.5|19500.4|19499.3|19504.7|19503.6|19457.6|19456.5|17659
1724356800000|2024-08-22 20:00:00|19500.9|19498.7|19525.3|19523.1|19526.8|19524.6|19482.2|19480|8020
1724357100000|2024-08-22 20:05:00|19525.8|19523.6|19522.8|19520.6|19527.8|19525.6|19507.4|19505.2|1964
1724357400000|2024-08-22 20:10:00|19522.7|19520.5|19520.5|19518.3|19533.3|19531.1|19519.4|19517.2|1854
1724357700000|2024-08-22 20:15:00|19521.4|19519.2|19524.9|19522.7|19529.8|19527.6|19517.3|19515.1|1051
1724358000000|2024-08-22 20:20:00|19525|19522.8|19526.4|19524.2|19528.2|19526|19520.8|19518.6|387
1724358300000|2024-08-22 20:25:00|19526.5|19524.3|19521.7|19519.5|19530|19527.8|19521.4|19519.2|367
1724358600000|2024-08-22 20:30:00|19523|19520.8|19532.2|19530|19534.2|19532|19523|19520.8|522
1724358900000|2024-08-22 20:35:00|19532|19529.8|19524.9|19522.7|19537.9|19535.7|19524.8|19522.6|577
1724359200000|2024-08-22 20:40:00|19524.8|19522.6|19528.5|19526.3|19529|19526.8|19518.3|19516.1|678
1724359500000|2024-08-22 20:45:00|19528.7|19526.5|19531.3|19529.1|19534.2|19532|19526.9|19524.7|464
1724359800000|2024-08-22 20:50:00|19531.2|19529|19539|19536.8|19539.8|19537.6|19527.9|19525.7|429
1724360100000|2024-08-22 20:55:00|19538.9|19536.7|19528.2|19523.2|19545.3|19543.1|19525.9|19522.9|894
1724360400000|2024-08-22 21:00:00|19529.9|19524.9|19532|19527|19533.1|19528.1|19529.2|19524.2|0
1724360700000|2024-08-22 21:05:00|19531.7|19526.7|19532.5|19527.5|19532.5|19527.5|19530.7|19525.7|0
1724361000000|2024-08-22 21:10:00|19532.3|19527.3|19532.2|19527.2|19532.8|19527.8|19531.5|19526.5|0
1724361300000|2024-08-22 21:15:00|19531.8|19526.8|19531.2|19526.2|19532.2|19527.2|19530|19525|0
1724361600000|2024-08-22 21:20:00|19531.3|19526.3|19532.2|19527.2|19532.2|19527.2|19531.3|19526.3|0
1724361900000|2024-08-22 21:25:00|19531.2|19526.2|19532|19527|19532.6|19527.6|19530|19525|0
1724362200000|2024-08-22 21:30:00|19531.7|19526.7|19531.3|19526.3|19531.7|19526.7|19530|19525|0
1724362500000|2024-08-22 21:35:00|19531.5|19526.5|19536.3|19531.3|19544.7|19539.7|19531.3|19526.3|0
1724362800000|2024-08-22 21:40:00|19534.8|19529.8|19536.6|19531.6|19540.3|19535.3|19534.3|19529.3|0
1724363100000|2024-08-22 21:45:00|19535.8|19530.8|19538.2|19533.2|19540.6|19535.6|19535.8|19530.8|0
1724363400000|2024-08-22 21:50:00|19539|19534|19539.2|19534.2|19540.6|19535.6|19538.4|19533.4|0
1724363700000|2024-08-22 21:55:00|19538.4|19533.4|19542.3|19537.3|19544.4|19539.4|19538.1|19533.1|0
1724364000000|2024-08-22 22:00:00|19534.2|19532|19537.2|19535|19540.7|19538.5|19528.7|19526.5|788
1724364300000|2024-08-22 22:05:00|19537|19534.8|19538.8|19536.6|19541.9|19539.7|19533.8|19531.6|252
1724364600000|2024-08-22 22:10:00|19539|19536.8|19536|19533.8|19541.8|19539.6|19533.9|19531.7|153
1724364900000|2024-08-22 22:15:00|19536.2|19534|19538|19535.8|19541.8|19539.6|19536.2|19534|132
1724365200000|2024-08-22 22:20:00|19538.2|19536|19538.7|19536.5|19540.2|19538|19534|19531.8|131
1724365500000|2024-08-22 22:25:00|19538.8|19536.6|19539.2|19537|19540.5|19538.3|19538.4|19536.2|80
1724365800000|2024-08-22 22:30:00|19539|19536.8|19543.5|19541.3|19546.2|19544|19538.4|19536.2|588
1724366100000|2024-08-22 22:35:00|19543.7|19541.5|19544.5|19542.3|19550.7|19548.5|19543.2|19541|255
1724366400000|2024-08-22 22:40:00|19544.7|19542.5|19546.7|19544.5|19548.7|19546.5|19543|19540.8|181
1724366700000|2024-08-22 22:45:00|19546.3|19544.1|19549|19546.8|19550.3|19548.1|19546|19543.8|124
1724367000000|2024-08-22 22:50:00|19548.9|19546.7|19551.9|19549.7|19552.3|19550.1|19547.3|19545.1|113
1724367300000|2024-08-22 22:55:00|19551.8|19549.6|19547|19544.8|19552|19549.8|19545.7|19543.5|179
1724367600000|2024-08-22 23:00:00|19547.2|19545|19554|19551.8|19555.2|19553|19547.2|19545|222
1724367900000|2024-08-22 23:05:00|19553.9|19551.7|19539.8|19537.6|19553.9|19551.7|19539.3|19537.1|413
1724368200000|2024-08-22 23:10:00|19539.7|19537.5|19543.9|19541.7|19545|19542.8|19539.3|19537.1|161
1724368500000|2024-08-22 23:15:00|19543.8|19541.6|19541.3|19539.1|19544.9|19542.7|19536.5|19534.3|318
1724368800000|2024-08-22 23:20:00|19541.2|19539|19540|19537.8|19545.7|19543.5|19538.7|19536.5|259
1724369100000|2024-08-22 23:25:00|19539.9|19537.7|19539.5|19537.3|19540.5|19538.3|19535|19532.8|188
1724369400000|2024-08-22 23:30:00|19539.7|19537.5|19544.2|19542|19546.3|19544.1|19539.5|19537.3|145
1724369700000|2024-08-22 23:35:00|19544.3|19542.1|19541.4|19539.2|19546.9|19544.7|19541.3|19539.1|144
1724370000000|2024-08-22 23:40:00|19541.3|19539.1|19543.2|19541|19543.5|19541.3|19536|19533.8|194
1724370300000|2024-08-22 23:45:00|19543.4|19541.2|19544|19541.8|19545|19542.8|19540.5|19538.3|114
1724370600000|2024-08-22 23:50:00|19543.9|19541.7|19552.5|19550.3|19553.3|19551.1|19543.9|19541.7|210
1724370900000|2024-08-22 23:55:00|19552.7|19550.5|19553.9|19551.7|19554|19551.8|19549.7|19547.5|102
1724371200000|2024-08-23 00:00:00|19553.8|19551.6|19555|19552.8|19561.5|19559.3|19553.8|19551.6|630
1724371500000|2024-08-23 00:05:00|19555.2|19553|19563.4|19561.2|19566.7|19564.5|19554.7|19552.5|339
1724371800000|2024-08-23 00:10:00|19563.3|19561.1|19558.9|19556.7|19564.9|19562.7|19558.7|19556.5|235
1724372100000|2024-08-23 00:15:00|19558.8|19556.6|19561.5|19559.3|19561.7|19559.5|19555.8|19553.6|170
1724372400000|2024-08-23 00:20:00|19561.3|19559.1|19567.3|19565.1|19568.2|19566|19558.3|19556.1|283
1724372700000|2024-08-23 00:25:00|19567.2|19565|19570.5|19568.3|19573.7|19571.5|19567.2|19565|390
1724373000000|2024-08-23 00:30:00|19570.4|19568.2|19570.2|19568|19572.7|19570.5|19568.7|19566.5|210
1724373300000|2024-08-23 00:35:00|19570|19567.8|19569.2|19567|19571.9|19569.7|19565|19562.8|270
1724373600000|2024-08-23 00:40:00|19569.3|19567.1|19577.5|19575.3|19578.6|19576.4|19560.9|19558.7|312
1724373900000|2024-08-23 00:45:00|19577.6|19575.4|19565.8|19563.6|19578.1|19575.9|19565.4|19563.2|265
1724374200000|2024-08-23 00:50:00|19565.9|19563.7|19564.8|19562.6|19570.1|19567.9|19557.8|19555.6|448
1724374500000|2024-08-23 00:55:00|19565.1|19562.9|19561.7|19559.5|19566.1|19563.9|19557.3|19555.1|168
1724374800000|2024-08-23 01:00:00|19561.8|19559.6|19572.1|19569.9|19574.1|19571.9|19560.3|19558.1|232
1724375100000|2024-08-23 01:05:00|19571.8|19569.6|19577.2|19575|19577.4|19575.2|19566.6|19564.4|264
1724375400000|2024-08-23 01:10:00|19577.3|19575.1|19573.2|19571|19581.1|19578.9|19572.8|19570.6|297
1724375700000|2024-08-23 01:15:00|19573.1|19570.9|19570.3|19568.1|19577.1|19574.9|19565.2|19563|254
1724376000000|2024-08-23 01:20:00|19570.4|19568.2|19563.8|19561.6|19571.8|19569.6|19561.1|19558.9|205
1724376300000|2024-08-23 01:25:00|19563.7|19561.5|19582.1|19579.9|19583.3|19581.1|19563.1|19560.9|316
1724376600000|2024-08-23 01:30:00|19581.9|19579.7|19571.6|19569.4|19582.4|19580.2|19568.6|19566.4|256
1724376900000|2024-08-23 01:35:00|19571.3|19569.1|19574.7|19572.5|19577.9|19575.7|19569.9|19567.7|136
1724377200000|2024-08-23 01:40:00|19574.6|19572.4|19571.3|19569.1|19577.1|19574.9|19570.9|19568.7|98
1724377500000|2024-08-23 01:45:00|19571.2|19569|19573.4|19571.2|19575.3|19573.1|19570.6|19568.4|54
1724377800000|2024-08-23 01:50:00|19573.6|19571.4|19566.6|19564.4|19574.6|19572.4|19565.2|19563|208
1724378100000|2024-08-23 01:55:00|19566.4|19564.2|19569.8|19567.6|19572.3|19570.1|19565.8|19563.6|116
1724378400000|2024-08-23 02:00:00|19569.9|19567.7|19570.1|19567.9|19576.4|19574.2|19566.9|19564.7|212
1724378700000|2024-08-23 02:05:00|19570.7|19568.5|19579.2|19577|19580.3|19578.1|19569.1|19566.9|143
1724379000000|2024-08-23 02:10:00|19579.3|19577.1|19577.9|19575.7|19580.1|19577.9|19576.4|19574.2|84
1724379300000|2024-08-23 02:15:00|19577.8|19575.6|19577.6|19575.4|19578.9|19576.7|19576.6|19574.4|61
1724379600000|2024-08-23 02:20:00|19577.8|19575.6|19580.4|19578.2|19581.7|19579.5|19577.8|19575.6|150
1724379900000|2024-08-23 02:25:00|19581.7|19579.5|19574.7|19572.5|19581.9|19579.7|19573.8|19571.6|187
1724380200000|2024-08-23 02:30:00|19574.6|19572.4|19570.3|19568.1|19576.3|19574.1|19567.7|19565.5|367
1724380500000|2024-08-23 02:35:00|19570.4|19568.2|19570.2|19568|19571.4|19569.2|19565.4|19563.2|176
1724380800000|2024-08-23 02:40:00|19570.7|19568.5|19571.1|19568.9|19573.9|19571.7|19570.1|19567.9|138
1724381100000|2024-08-23 02:45:00|19571.3|19569.1|19571.9|19569.7|19576.7|19574.5|19571.1|19568.9|181
1724381400000|2024-08-23 02:50:00|19571.8|19569.6|19567.2|19565|19571.8|19569.6|19566.4|19564.2|186
1724381700000|2024-08-23 02:55:00|19567.1|19564.9|19574.8|19572.6|19574.8|19572.6|19567.1|19564.9|118
1724382000000|2024-08-23 03:00:00|19574.9|19572.7|19573.9|19571.7|19576.1|19573.9|19571.7|19569.5|119
1724382300000|2024-08-23 03:05:00|19573.8|19571.6|19572.7|19570.5|19574.8|19572.6|19571.2|19569|83
1724382600000|2024-08-23 03:10:00|19572.8|19570.6|19573.6|19571.4|19575.4|19573.2|19572.4|19570.2|107
1724382900000|2024-08-23 03:15:00|19573.7|19571.5|19576.7|19574.5|19577.7|19575.5|19572.4|19570.2|112
1724383200000|2024-08-23 03:20:00|19576.8|19574.6|19576.8|19574.6|19579.6|19577.4|19575.3|19573.1|152
1724383500000|2024-08-23 03:25:00|19576.9|19574.7|19576.4|19574.2|19579.6|19577.4|19576.3|19574.1|74
1724383800000|2024-08-23 03:30:00|19576.3|19574.1|19577.4|19575.2|19579.6|19577.4|19575.6|19573.4|76
1724384100000|2024-08-23 03:35:00|19577.6|19575.4|19584.8|19582.6|19586.1|19583.9|19577.4|19575.2|500
1724384400000|2024-08-23 03:40:00|19584.7|19582.5|19595.7|19593.5|19604.9|19602.7|19584.7|19582.5|1337
1724384700000|2024-08-23 03:45:00|19595.6|19593.4|19593.4|19591.2|19596.7|19594.5|19589.8|19587.6|251
1724385000000|2024-08-23 03:50:00|19593.3|19591.1|19591.6|19589.4|19594.3|19592.1|19589.2|19587|122
1724385300000|2024-08-23 03:55:00|19591.4|19589.2|19591.1|19588.9|19591.8|19589.6|19588.9|19586.7|106
1724385600000|2024-08-23 04:00:00|19590.9|19588.7|19603.9|19601.7|19604.6|19602.4|19590.2|19588|372
1724385900000|2024-08-23 04:05:00|19603.8|19601.6|19607.1|19604.9|19608.6|19606.4|19601.6|19599.4|245
1724386200000|2024-08-23 04:10:00|19606.9|19604.7|19611.7|19609.5|19615.7|19613.5|19605.1|19602.9|444
1724386500000|2024-08-23 04:15:00|19611.6|19609.4|19607.6|19605.4|19612.4|19610.2|19606.4|19604.2|140
1724386800000|2024-08-23 04:20:00|19607.7|19605.5|19609.3|19607.1|19612.2|19610|19605.6|19603.4|202
1724387100000|2024-08-23 04:25:00|19609.2|19607|19607.4|19605.2|19613.2|19611|19606.9|19604.7|130
1724387400000|2024-08-23 04:30:00|19607.3|19605.1|19608.4|19606.2|19608.9|19606.7|19604.6|19602.4|158
1724387700000|2024-08-23 04:35:00|19608.6|19606.4|19605.9|19603.7|19610.1|19607.9|19605.7|19603.5|120
1724388000000|2024-08-23 04:40:00|19605.8|19603.6|19605.6|19603.4|19606.9|19604.7|19604.8|19602.6|96
1724388300000|2024-08-23 04:45:00|19605.7|19603.5|19607.4|19605.2|19610.7|19608.5|19605.7|19603.5|119
1724388600000|2024-08-23 04:50:00|19607.2|19605|19603.7|19601.5|19607.3|19605.1|19600.9|19598.7|219
1724388900000|2024-08-23 04:55:00|19603.6|19601.4|19603.2|19601|19604.9|19602.7|19602.3|19600.1|58
1724389200000|2024-08-23 05:00:00|19603.3|19601.1|19607.1|19604.9|19607.6|19605.4|19602.8|19600.6|116
1724389500000|2024-08-23 05:05:00|19606.9|19604.7|19608.8|19606.6|19611.4|19609.2|19604.8|19602.6|132
1724389800000|2024-08-23 05:10:00|19608.9|19606.7|19607.9|19605.7|19613.6|19611.4|19607.9|19605.7|92
1724390100000|2024-08-23 05:15:00|19607.8|19605.6|19612.2|19610|19613.3|19611.1|19607.3|19605.1|76
1724390400000|2024-08-23 05:20:00|19612.4|19610.2|19612.3|19610.1|19613.9|19611.7|19610.3|19608.1|82
1724390700000|2024-08-23 05:25:00|19612.4|19610.2|19613.3|19611.1|19616.9|19614.7|19611.3|19609.1|148
1724391000000|2024-08-23 05:30:00|19613.1|19610.9|19615.9|19613.7|19621.2|19619|19613.1|19610.9|432
1724391300000|2024-08-23 05:35:00|19615.8|19613.6|19622.8|19620.6|19623.3|19621.1|19615.7|19613.5|427
1724391600000|2024-08-23 05:40:00|19622.9|19620.7|19612.7|19610.5|19624.3|19622.1|19612.3|19610.1|258
1724391900000|2024-08-23 05:45:00|19612.6|19610.4|19608.7|19606.5|19612.6|19610.4|19605.2|19603|285
1724392200000|2024-08-23 05:50:00|19608.1|19605.9|19607.6|19605.4|19613.2|19611|19607.6|19605.4|145
1724392500000|2024-08-23 05:55:00|19607.7|19605.5|19607.8|19605.6|19608.9|19606.7|19602.2|19600|213
1724392800000|2024-08-23 06:00:00|19608.2|19606|19607.1|19604.9|19613.3|19611.1|19604.8|19602.6|267
1724393100000|2024-08-23 06:05:00|19607.2|19605|19613.1|19610.9|19617.1|19614.9|19607.1|19604.9|213
1724393400000|2024-08-23 06:10:00|19613.2|19611|19609.9|19607.7|19614.1|19611.9|19607.9|19605.7|111
1724393700000|2024-08-23 06:15:00|19610.1|19607.9|19608.7|19606.5|19611.6|19609.4|19607.1|19604.9|103
1724394000000|2024-08-23 06:20:00|19608.8|19606.6|19605.8|19603.6|19613.6|19611.4|19605.3|19603.1|141
1724394300000|2024-08-23 06:25:00|19605.7|19603.5|19604.8|19602.6|19605.8|19603.6|19596.4|19594.2|386
1724394600000|2024-08-23 06:30:00|19604.9|19602.7|19607.1|19604.9|19609.2|19607|19602.3|19600.1|208
1724394900000|2024-08-23 06:35:00|19607.2|19605|19613.3|19611.1|19619.8|19617.6|19606.3|19604.1|348
1724395200000|2024-08-23 06:40:00|19614.2|19612|19612.3|19610.1|19615.4|19613.2|19610.8|19608.6|145
1724395500000|2024-08-23 06:45:00|19612.2|19610|19604.3|19602.1|19614.2|19612|19602.7|19600.5|187
1724395800000|2024-08-23 06:50:00|19604.4|19602.2|19612.9|19610.7|19614.2|19612|19602.6|19600.4|226
1724396100000|2024-08-23 06:55:00|19612.6|19610.4|19617.1|19614.9|19618.3|19616.1|19611.6|19609.4|242
1724396400000|2024-08-23 07:00:00|19617.4|19615.2|19614.9|19612.7|19618.4|19616.2|19609.9|19607.7|251
1724396700000|2024-08-23 07:05:00|19614.4|19612.2|19622.3|19620.1|19630.8|19628.6|19614.4|19612.2|539
1724397000000|2024-08-23 07:10:00|19622.2|19620|19617.4|19615.2|19623.9|19621.7|19609.4|19607.2|373
1724397300000|2024-08-23 07:15:00|19617.6|19615.4|19625.7|19623.5|19627.9|19625.7|19615.9|19613.7|429
1724397600000|2024-08-23 07:20:00|19625.6|19623.4|19624.8|19622.6|19630.4|19628.2|19618.6|19616.4|402
1724397900000|2024-08-23 07:25:00|19624.7|19622.5|19626.2|19624|19632.6|19630.4|19624.6|19622.4|312
1724398200000|2024-08-23 07:30:00|19626.1|19623.9|19619.3|19617.1|19628.4|19626.2|19619.2|19617|363
1724398500000|2024-08-23 07:35:00|19619.9|19617.7|19624.1|19621.9|19625.6|19623.4|19616.9|19614.7|247
1724398800000|2024-08-23 07:40:00|19623.9|19621.7|19628.9|19626.7|19629.3|19627.1|19619.2|19617|213
1724399100000|2024-08-23 07:45:00|19628.8|19626.6|19621.3|19619.1|19629.8|19627.6|19620.8|19618.6|237
1724399400000|2024-08-23 07:50:00|19621.2|19619|19612.6|19610.4|19624.6|19622.4|19611.4|19609.2|303
1724399700000|2024-08-23 07:55:00|19612.4|19610.2|19604.3|19602.1|19615.6|19613.4|19604.2|19602|382
1724400000000|2024-08-23 08:00:00|19604.6|19602.4|19617.2|19615|19617.8|19615.6|19598.6|19596.4|992
1724400300000|2024-08-23 08:05:00|19617.9|19615.7|19615.9|19613.7|19622.2|19620|19613.8|19611.6|389
1724400600000|2024-08-23 08:10:00|19615.8|19613.6|19621.2|19619|19623.7|19621.5|19613.8|19611.6|304
1724400900000|2024-08-23 08:15:00|19621.1|19618.9|19617.8|19615.6|19625.1|19622.9|19615.8|19613.6|279
1724401200000|2024-08-23 08:20:00|19617.9|19615.7|19621.1|19618.9|19623.6|19621.4|19615.1|19612.9|298
1724401500000|2024-08-23 08:25:00|19621.2|19619|19619.4|19617.2|19621.3|19619.1|19616.6|19614.4|148
1724401800000|2024-08-23 08:30:00|19619.3|19617.1|19622.7|19620.5|19626.1|19623.9|19618.8|19616.6|255
1724402100000|2024-08-23 08:35:00|19622.8|19620.6|19622.8|19620.6|19626.3|19624.1|19621.2|19619|199
1724402400000|2024-08-23 08:40:00|19622.7|19620.5|19623.6|19621.4|19624.3|19622.1|19617.2|19615|291
1724402700000|2024-08-23 08:45:00|19623.4|19621.2|19632.8|19630.6|19636.4|19634.2|19622.3|19620.1|701
1724403000000|2024-08-23 08:50:00|19632.9|19630.7|19633.8|19631.6|19637.4|19635.2|19628.4|19626.2|324
1724403300000|2024-08-23 08:55:00|19635.2|19633|19637.8|19635.6|19637.9|19635.7|19632.8|19630.6|246
1724403600000|2024-08-23 09:00:00|19637.7|19635.5|19627.4|19625.2|19638.9|19636.7|19624.7|19622.5|509
1724403900000|2024-08-23 09:05:00|19627.6|19625.4|19626.7|19624.5|19631.2|19629|19625.1|19622.9|218
1724404200000|2024-08-23 09:10:00|19626.6|19624.4|19621.7|19619.5|19628.4|19626.2|19617.8|19615.6|325
1724404500000|2024-08-23 09:15:00|19621.6|19619.4|19621.3|19619.1|19626.3|19624.1|19620.2|19618|265
1724404800000|2024-08-23 09:20:00|19621.2|19619|19620.6|19618.4|19623.6|19621.4|19612.3|19610.1|540
1724405100000|2024-08-23 09:25:00|19620.2|19618|19630.3|19628.1|19631.4|19629.2|19619.4|19617.2|295
1724405400000|2024-08-23 09:30:00|19630.2|19628|19631.4|19629.2|19633.3|19631.1|19629.7|19627.5|204
1724405700000|2024-08-23 09:35:00|19631.3|19629.1|19637.4|19635.2|19640.6|19638.4|19631.3|19629.1|330
1724406000000|2024-08-23 09:40:00|19637.3|19635.1|19638.6|19636.4|19641.7|19639.5|19637.2|19635|333
1724406300000|2024-08-23 09:45:00|19638.8|19636.6|19636.8|19634.6|19639.6|19637.4|19635.6|19633.4|149
1724406600000|2024-08-23 09:50:00|19636.9|19634.7|19640.8|19638.6|19643.1|19640.9|19635.8|19633.6|350
1724406900000|2024-08-23 09:55:00|19640.6|19638.4|19640.7|19638.5|19644.4|19642.2|19637.7|19635.5|221
1724407200000|2024-08-23 10:00:00|19640.4|19638.2|19654.7|19652.5|19655.3|19653.1|19640.4|19638.2|704
1724407500000|2024-08-23 10:05:00|19654.6|19652.4|19651.7|19649.5|19658.8|19656.6|19651.7|19649.5|663
1724407800000|2024-08-23 10:10:00|19651.6|19649.4|19652.2|19650|19653.8|19651.6|19648.9|19646.7|259
1724408100000|2024-08-23 10:15:00|19652.1|19649.9|19654.9|19652.7|19655.6|19653.4|19651.8|19649.6|167
1724408400000|2024-08-23 10:20:00|19654.8|19652.6|19645.8|19643.6|19656.2|19654|19645.3|19643.1|340
1724408700000|2024-08-23 10:25:00|19645.6|19643.4|19642.9|19640.7|19646.3|19644.1|19641.3|19639.1|230
1724409000000|2024-08-23 10:30:00|19642.8|19640.6|19651.4|19649.2|19652.6|19650.4|19642.6|19640.4|311
1724409300000|2024-08-23 10:35:00|19651.7|19649.5|19657.2|19655|19658.8|19656.6|19649.2|19647|422
1724409600000|2024-08-23 10:40:00|19657.1|19654.9|19677.2|19675|19677.7|19675.5|19656.9|19654.7|1057
1724409900000|2024-08-23 10:45:00|19677.3|19675.1|19664.9|19662.7|19678.3|19676.1|19664.3|19662.1|727
1724410200000|2024-08-23 10:50:00|19664.8|19662.6|19678.7|19676.5|19679.6|19677.4|19662.4|19660.2|593
1724410500000|2024-08-23 10:55:00|19678.8|19676.6|19665.4|19663.2|19678.8|19676.6|19663.9|19661.7|451
1724410800000|2024-08-23 11:00:00|19665.3|19663.1|19660.6|19658.4|19670.1|19667.9|19657.2|19655|552
1724411100000|2024-08-23 11:05:00|19660.7|19658.5|19667.4|19665.2|19671.1|19668.9|19660.7|19658.5|391
1724411400000|2024-08-23 11:10:00|19667.3|19665.1|19662.2|19660|19669.2|19667|19658.2|19656|594
1724411700000|2024-08-23 11:15:00|19662.3|19660.1|19655.8|19653.6|19663.1|19660.9|19653.1|19650.9|824
1724412000000|2024-08-23 11:20:00|19655.9|19653.7|19647.8|19645.6|19657.6|19655.4|19646.7|19644.5|519
1724412300000|2024-08-23 11:25:00|19647.7|19645.5|19654.7|19652.5|19655.4|19653.2|19647.1|19644.9|453
1724412600000|2024-08-23 11:30:00|19654.6|19652.4|19650.8|19648.6|19656.6|19654.4|19649.6|19647.4|224
1724412900000|2024-08-23 11:35:00|19651.4|19649.2|19657.6|19655.4|19659.2|19657|19651.4|19649.2|539
1724413200000|2024-08-23 11:40:00|19657.7|19655.5|19660.9|19658.7|19664.4|19662.2|19655.9|19653.7|442
1724413500000|2024-08-23 11:45:00|19660.7|19658.5|19659.8|19657.6|19661.8|19659.6|19654.6|19652.4|216
1724413800000|2024-08-23 11:50:00|19659.7|19657.5|19654.4|19652.2|19660.2|19658|19653.4|19651.2|226
1724414100000|2024-08-23 11:55:00|19654.3|19652.1|19662.8|19660.6|19665.2|19663|19651.7|19649.5|654
1724414400000|2024-08-23 12:00:00|19662.6|19660.4|19663.2|19661|19667.6|19665.4|19658.9|19656.7|604
1724414700000|2024-08-23 12:05:00|19663.1|19660.9|19665.2|19663|19672.4|19670.2|19660.4|19658.2|575
1724415000000|2024-08-23 12:10:00|19665.4|19663.2|19656.4|19654.2|19666.7|19664.5|19652.7|19650.5|593
1724415300000|2024-08-23 12:15:00|19656.6|19654.4|19652.8|19650.6|19659.3|19657.1|19652.1|19649.9|443
1724415600000|2024-08-23 12:20:00|19652.9|19650.7|19655.4|19653.2|19660.1|19657.9|19649.6|19647.4|590
1724415900000|2024-08-23 12:25:00|19655.3|19653.1|19652.7|19650.5|19655.3|19653.1|19644.3|19642.1|753
1724416200000|2024-08-23 12:30:00|19653.6|19651.4|19660.7|19658.5|19666.1|19663.9|19650.6|19648.4|1181
1724416500000|2024-08-23 12:35:00|19660.9|19658.7|19665.4|19663.2|19668.7|19666.5|19657.1|19654.9|839
1724416800000|2024-08-23 12:40:00|19665.6|19663.4|19669.7|19667.5|19672.6|19670.4|19663.8|19661.6|640
1724417100000|2024-08-23 12:45:00|19669.6|19667.4|19678.9|19676.7|19681.2|19679|19669.1|19666.9|880
1724417400000|2024-08-23 12:50:00|19679.1|19676.9|19678.3|19676.1|19682.4|19680.2|19677.4|19675.2|882
1724417700000|2024-08-23 12:55:00|19678.2|19676|19682.3|19680.1|19684.9|19682.7|19673.8|19671.6|1032
1724418000000|2024-08-23 13:00:00|19681.8|19679.6|19688.2|19686|19688.6|19686.4|19680.4|19678.2|1361
1724418300000|2024-08-23 13:05:00|19688.3|19686.1|19689.4|19687.2|19692.6|19690.4|19686.2|19684|1285
1724418600000|2024-08-23 13:10:00|19689.3|19687.1|19697.1|19694.9|19698.2|19696|19688.9|19686.7|1218
1724418900000|2024-08-23 13:15:00|19697.2|19695|19702.3|19700.1|19702.7|19700.5|19694.6|19692.4|1377
1724419200000|2024-08-23 13:20:00|19702.8|19700.6|19689.3|19687.1|19702.8|19700.6|19686.6|19684.4|1274
1724419500000|2024-08-23 13:25:00|19689.6|19687.4|19679.3|19677.1|19689.6|19687.4|19668.6|19666.4|3696
1724419800000|2024-08-23 13:30:00|19678.8|19677.7|19639|19637.9|19688.5|19687.4|19631.6|19630.5|13192
1724420100000|2024-08-23 13:35:00|19639.6|19638.5|19658|19656.9|19661.1|19660|19637|19635.9|8332
1724420400000|2024-08-23 13:40:00|19657.8|19656.7|19643.8|19642.7|19667.1|19666|19632.6|19631.5|6809
1724420700000|2024-08-23 13:45:00|19644.6|19643.5|19674.1|19673|19680.3|19679.2|19644.6|19643.5|6311
1724421000000|2024-08-23 13:50:00|19672.6|19671.5|19676.3|19675.2|19679.1|19678|19649.2|19648.1|5804
1724421300000|2024-08-23 13:55:00|19676.9|19675.8|19674.7|19673.6|19682.9|19681.8|19654.7|19653.6|3868
1724421600000|2024-08-23 14:00:00|19674.8|19673.7|19767.8|19766.7|19789.8|19788.7|19674.8|19673.7|17601
1724421900000|2024-08-23 14:05:00|19768.8|19767.7|19779.6|19778.5|19787.2|19786.1|19692.9|19691.8|14335
1724422200000|2024-08-23 14:10:00|19779.8|19778.7|19779.3|19778.2|19817.8|19816.7|19773.7|19772.6|11912
1724422500000|2024-08-23 14:15:00|19780.3|19779.2|19748.3|19747.2|19818.2|19817.1|19702.6|19701.5|15820
1724422800000|2024-08-23 14:20:00|19747.8|19746.7|19807.4|19806.3|19808.7|19807.6|19729.4|19728.3|11486
1724423100000|2024-08-23 14:25:00|19806.6|19805.5|19803.9|19802.8|19824.6|19823.5|19780.4|19779.3|9081
1724423400000|2024-08-23 14:30:00|19804.9|19803.8|19774.1|19773|19814.5|19813.4|19762.4|19761.3|9643
1724423700000|2024-08-23 14:35:00|19775.1|19774|19738.9|19737.8|19775.4|19774.3|19727.7|19726.6|8815
1724424000000|2024-08-23 14:40:00|19739.6|19738.5|19749|19747.9|19755.6|19754.5|19718.1|19717|8967
1724424300000|2024-08-23 14:45:00|19748.9|19747.8|19599.9|19598.8|19751.5|19750.4|19563.9|19562.8|21061
1724424600000|2024-08-23 14:50:00|19603.1|19602|19605|19603.9|19618.9|19617.8|19545.9|19544.8|13869
1724424900000|2024-08-23 14:55:00|19603.6|19602.5|19642.4|19641.3|19651.1|19650|19594.9|19593.8|10523
1724425200000|2024-08-23 15:00:00|19642|19640.9|19641.9|19640.8|19649.9|19648.8|19609.4|19608.3|9288
1724425500000|2024-08-23 15:05:00|19641.6|19640.5|19651.9|19650.8|19660.9|19659.8|19628|19626.9|7029
1724425800000|2024-08-23 15:10:00|19651.6|19650.5|19678.4|19677.3|19679.6|19678.5|19585.7|19584.6|11929
1724426100000|2024-08-23 15:15:00|19676.1|19675|19711.2|19710.1|19723.5|19722.4|19671.6|19670.5|9572
1724426400000|2024-08-23 15:20:00|19711.7|19710.6|19700.6|19699.5|19716.1|19715|19683.4|19682.3|6005
1724426700000|2024-08-23 15:25:00|19699.1|19698|19691.7|19690.6|19722.9|19721.8|19668|19666.9|7855
1724427000000|2024-08-23 15:30:00|19692.1|19691|19694.6|19693.5|19704.2|19703.1|19684|19682.9|5152
1724427300000|2024-08-23 15:35:00|19697|19695.9|19710.6|19709.5|19712.1|19711|19684.2|19683.1|4448
1724427600000|2024-08-23 15:40:00|19711.6|19710.5|19673.3|19672.2|19741.1|19740|19660.3|19659.2|8539
1724427900000|2024-08-23 15:45:00|19673.6|19672.5|19671.3|19670.2|19678.9|19677.8|19631.8|19630.7|7767
1724428200000|2024-08-23 15:50:00|19668.8|19667.7|19652.1|19651|19671.8|19670.7|19635.2|19634.1|5801
1724428500000|2024-08-23 15:55:00|19651.6|19650.5|19640.6|19639.5|19674.2|19673.1|19636.4|19635.3|5067
1724428800000|2024-08-23 16:00:00|19640.9|19639.8|19607.6|19606.5|19648.2|19647.1|19589.7|19588.6|8355
1724429100000|2024-08-23 16:05:00|19608.8|19607.7|19614.1|19613|19619.8|19618.7|19577.2|19576.1|5056
1724429400000|2024-08-23 16:10:00|19613.8|19612.7|19577.6|19576.5|19616.3|19615.2|19569.1|19568|4531
1724429700000|2024-08-23 16:15:00|19579.9|19578.8|19608.3|19607.2|19612.3|19611.2|19567.2|19566.1|6077
1724430000000|2024-08-23 16:20:00|19608.6|19607.5|19586.3|19585.2|19610.1|19609|19584.9|19583.8|3477
1724430300000|2024-08-23 16:25:00|19586.2|19585.1|19585.7|19584.6|19588.9|19587.8|19554.9|19553.8|5590
1724430600000|2024-08-23 16:30:00|19584.3|19583.2|19604.2|19603.1|19609.4|19608.3|19579.8|19578.7|4518
1724430900000|2024-08-23 16:35:00|19604.6|19603.5|19597.9|19596.8|19622.7|19621.6|19594.6|19593.5|4315
1724431200000|2024-08-23 16:40:00|19597.3|19596.2|19544.3|19543.2|19604.1|19603|19527.1|19526|7366
1724431500000|2024-08-23 16:45:00|19543.6|19542.5|19546.9|19545.8|19552.2|19551.1|19515.8|19514.7|6588
1724431800000|2024-08-23 16:50:00|19546.4|19545.3|19588.3|19587.2|19595.1|19594|19546.2|19545.1|6585
1724432100000|2024-08-23 16:55:00|19588.8|19587.7|19603.6|19602.5|19623.3|19622.2|19588.2|19587.1|5396
1724432400000|2024-08-23 17:00:00|19602.6|19601.5|19602.4|19601.3|19615.1|19614|19589.4|19588.3|4000
1724432700000|2024-08-23 17:05:00|19602.1|19601|19606.7|19605.6|19615.9|19614.8|19599.7|19598.6|2828
1724433000000|2024-08-23 17:10:00|19607.9|19606.8|19606.4|19605.3|19610.9|19609.8|19591.1|19590|3047
1724433300000|2024-08-23 17:15:00|19607.3|19606.2|19616.1|19615|19626.8|19625.7|19605.3|19604.2|3957
1724433600000|2024-08-23 17:20:00|19615.7|19614.6|19632.4|19631.3|19637.2|19636.1|19610.4|19609.3|3453
1724433900000|2024-08-23 17:25:00|19632.6|19631.5|19648.7|19647.6|19655.2|19654.1|19630.2|19629.1|3652
1724434200000|2024-08-23 17:30:00|19649.4|19648.3|19653.8|19652.7|19665.4|19664.3|19647.4|19646.3|4178
1724434500000|2024-08-23 17:35:00|19653.1|19652|19665.4|19664.3|19669.4|19668.3|19645.8|19644.7|2635
1724434800000|2024-08-23 17:40:00|19665.9|19664.8|19688.4|19687.3|19690.7|19689.6|19658.4|19657.3|4644
1724435100000|2024-08-23 17:45:00|19688.7|19687.6|19664.9|19663.8|19691.8|19690.7|19657.9|19656.8|4087
1724435400000|2024-08-23 17:50:00|19665.1|19664|19668.2|19667.1|19673.1|19672|19651.1|19650|3704
1724435700000|2024-08-23 17:55:00|19668.1|19667|19655.7|19654.6|19668.4|19667.3|19645.9|19644.8|3602
1724436000000|2024-08-23 18:00:00|19655.8|19654.7|19672.1|19671|19672.3|19671.2|19646.2|19645.1|3447
1724436300000|2024-08-23 18:05:00|19672.4|19671.3|19670.6|19669.5|19674.9|19673.8|19657.8|19656.7|3244
1724436600000|2024-08-23 18:10:00|19671.7|19670.6|19675.4|19674.3|19680.8|19679.7|19660.7|19659.6|3136
1724436900000|2024-08-23 18:15:00|19675.6|19674.5|19675.8|19674.7|19682.8|19681.7|19668.8|19667.7|2031
1724437200000|2024-08-23 18:20:00|19675.5|19674.4|19678.7|19677.6|19678.8|19677.7|19649.1|19648|3357
1724437500000|2024-08-23 18:25:00|19678.8|19677.7|19673.6|19672.5|19683.7|19682.6|19668.7|19667.6|2212
1724437800000|2024-08-23 18:30:00|19673.7|19672.6|19662.2|19661.1|19675.2|19674.1|19659.8|19658.7|2247
1724438100000|2024-08-23 18:35:00|19662.3|19661.2|19671.1|19670|19676.8|19675.7|19654.3|19653.2|2447
1724438400000|2024-08-23 18:40:00|19671.3|19670.2|19678.7|19677.6|19686.3|19685.2|19668.1|19667|3200
1724438700000|2024-08-23 18:45:00|19678.8|19677.7|19684.1|19683|19687.6|19686.5|19677.6|19676.5|2133
1724439000000|2024-08-23 18:50:00|19684.3|19683.2|19680.1|19679|19688.7|19687.6|19676.3|19675.2|2502
1724439300000|2024-08-23 18:55:00|19680.3|19679.2|19661.2|19660.1|19684.1|19683|19645.5|19644.4|4158
1724439600000|2024-08-23 19:00:00|19661.8|19660.7|19646.2|19645.1|19663.8|19662.7|19629.1|19628|4478
1724439900000|2024-08-23 19:05:00|19646.1|19645|19665.2|19664.1|19665.2|19664.1|19643.2|19642.1|2944
1724440200000|2024-08-23 19:10:00|19664.8|19663.7|19701.3|19700.2|19708.3|19707.2|19664.8|19663.7|6489
1724440500000|2024-08-23 19:15:00|19701.6|19700.5|19706.1|19705|19708.3|19707.2|19690|19688.9|3272
1724440800000|2024-08-23 19:20:00|19705.8|19704.7|19716.1|19715|19719.1|19718|19700.1|19699|3811
1724441100000|2024-08-23 19:25:00|19715.8|19714.7|19723.1|19722|19726.8|19725.7|19711.1|19710|3430
1724441400000|2024-08-23 19:30:00|19722.3|19721.2|19708.3|19707.2|19726.6|19725.5|19701.1|19700|4208
1724441700000|2024-08-23 19:35:00|19706.8|19705.7|19689.1|19688|19709.7|19708.6|19681.3|19680.2|4255
1724442000000|2024-08-23 19:40:00|19689.9|19688.8|19673.9|19672.8|19700.8|19699.7|19673.4|19672.3|3833
1724442300000|2024-08-23 19:45:00|19674|19672.9|19687.1|19686|19688.3|19687.2|19651.8|19650.7|5293
1724442600000|2024-08-23 19:50:00|19692.4|19691.3|19728.3|19727.2|19729.6|19728.5|19672.8|19671.7|8168
1724442900000|2024-08-23 19:55:00|19728|19726.9|19714.5|19713.4|19734.4|19733.3|19699.4|19698.3|15082
1724443200000|2024-08-23 20:00:00|19712.9|19711.8|19710.2|19708|19719.7|19717.5|19701.5|19699.3|5298
1724443500000|2024-08-23 20:05:00|19710.6|19708.4|19716.8|19714.6|19720.5|19718.3|19710.6|19708.4|1037
1724443800000|2024-08-23 20:10:00|19717|19714.8|19706|19703.8|19717.2|19715|19697.1|19694.9|1366
1724444100000|2024-08-23 20:15:00|19706.1|19703.9|19716.1|19713.9|19716.7|19714.5|19706.1|19703.9|408
1724444400000|2024-08-23 20:20:00|19716.2|19714|19720|19717.8|19720.1|19717.9|19712.3|19710.1|264
1724444700000|2024-08-23 20:25:00|19719.8|19717.6|19717.5|19715.3|19721.6|19719.4|19715.6|19713.4|304
1724445000000|2024-08-23 20:30:00|19717.3|19715.1|19709.8|19707.6|19717.5|19715.3|19707.2|19705|554
1724445300000|2024-08-23 20:35:00|19710|19707.8|19706.3|19704.1|19713.6|19711.4|19704.3|19702.1|397
1724445600000|2024-08-23 20:40:00|19706.1|19703.9|19705|19702.8|19707.3|19705.1|19703.7|19701.5|404
1724445900000|2024-08-23 20:45:00|19705.1|19702.9|19704.1|19701.9|19706|19703.8|19702.1|19699.9|310
1724446200000|2024-08-23 20:50:00|19703.6|19701.4|19704.8|19702.6|19706.6|19704.4|19702.8|19700.6|244
1724446500000|2024-08-23 20:55:00|19704.1|19701.9|19701.9|19696.9|19704.1|19701.9|19698.2|19696|545
1724623200000|2024-08-25 22:00:00|19712.3|19710.1|19730.9|19728.7|19735.3|19733.1|19712.1|19709.9|685
1724623500000|2024-08-25 22:05:00|19730.8|19728.6|19743.5|19741.3|19754.3|19752.1|19730.5|19728.3|840
1724623800000|2024-08-25 22:10:00|19743.6|19741.4|19742.3|19740.1|19747|19744.8|19742.3|19740.1|239
1724624100000|2024-08-25 22:15:00|19742.1|19739.9|19748.4|19746.2|19750.4|19748.2|19739|19736.8|401
1724624400000|2024-08-25 22:20:00|19748.5|19746.3|19743.3|19741.1|19750.5|19748.3|19741.8|19739.6|297
1724624700000|2024-08-25 22:25:00|19743.4|19741.2|19731.5|19729.3|19743.4|19741.2|19718.6|19716.4|553
1724625000000|2024-08-25 22:30:00|19731.6|19729.4|19690.5|19688.3|19736.9|19734.7|19677.8|19675.6|1011
1724625300000|2024-08-25 22:35:00|19690.8|19688.6|19679.4|19677.2|19695.9|19693.7|19677.6|19675.4|534
1724625600000|2024-08-25 22:40:00|19678.9|19676.7|19672.1|19669.9|19688.4|19686.2|19658.6|19656.4|769
1724625900000|2024-08-25 22:45:00|19672.5|19670.3|19670.4|19668.2|19678.6|19676.4|19662|19659.8|395
1724626200000|2024-08-25 22:50:00|19670.6|19668.4|19677.6|19675.4|19681|19678.8|19669.8|19667.6|237
1724626500000|2024-08-25 22:55:00|19677.8|19675.6|19664.1|19661.9|19679.6|19677.4|19663.3|19661.1|259
1724626800000|2024-08-25 23:00:00|19664.3|19662.1|19654.6|19652.4|19666.3|19664.1|19643.6|19641.4|804
1724627100000|2024-08-25 23:05:00|19654.5|19652.3|19656.9|19654.7|19660.8|19658.6|19647.1|19644.9|297
1724627400000|2024-08-25 23:10:00|19656.8|19654.6|19671.8|19669.6|19675.6|19673.4|19655.5|19653.3|546
1724627700000|2024-08-25 23:15:00|19670.9|19668.7|19654|19651.8|19671.8|19669.6|19651.9|19649.7|352
1724628000000|2024-08-25 23:20:00|19654.1|19651.9|19661.4|19659.2|19661.5|19659.3|19651.3|19649.1|234
1724628300000|2024-08-25 23:25:00|19661.5|19659.3|19665.4|19663.2|19673.3|19671.1|19661.3|19659.1|384
1724628600000|2024-08-25 23:30:00|19666.6|19664.4|19660.5|19658.3|19669.9|19667.7|19659.4|19657.2|216
1724628900000|2024-08-25 23:35:00|19660.4|19658.2|19669|19666.8|19669.3|19667.1|19659.4|19657.2|116
1724629200000|2024-08-25 23:40:00|19669.1|19666.9|19672.6|19670.4|19675.3|19673.1|19658.5|19656.3|240
1724629500000|2024-08-25 23:45:00|19672.8|19670.6|19676.6|19674.4|19682|19679.8|19667.9|19665.7|305
1724629800000|2024-08-25 23:50:00|19676.5|19674.3|19686.4|19684.2|19688.5|19686.3|19674.6|19672.4|547
1724630100000|2024-08-25 23:55:00|19686.3|19684.1|19689.8|19687.6|19690.8|19688.6|19684.3|19682.1|172
1724630400000|2024-08-26 00:00:00|19690.3|19688.1|19705.9|19703.7|19709.4|19707.2|19690.3|19688.1|584
1724630700000|2024-08-26 00:05:00|19705.8|19703.6|19690|19687.8|19706.1|19703.9|19686|19683.8|519
1724631000000|2024-08-26 00:10:00|19690.1|19687.9|19694.1|19691.9|19699.6|19697.4|19678.4|19676.2|430
1724631300000|2024-08-26 00:15:00|19694.3|19692.1|19709.6|19707.4|19711.9|19709.7|19691.6|19689.4|402
1724631600000|2024-08-26 00:20:00|19709.5|19707.3|19702|19699.8|19713.4|19711.2|19698.1|19695.9|430
1724631900000|2024-08-26 00:25:00|19701.9|19699.7|19698.6|19696.4|19703.4|19701.2|19693.8|19691.6|234
1724632200000|2024-08-26 00:30:00|19700.4|19698.2|19709.8|19707.6|19711.5|19709.3|19697.1|19694.9|311
1724632500000|2024-08-26 00:35:00|19709.9|19707.7|19721.9|19719.7|19724.8|19722.6|19705.6|19703.4|439
1724632800000|2024-08-26 00:40:00|19721.8|19719.6|19725.6|19723.4|19735.1|19732.9|19720.6|19718.4|692
1724633100000|2024-08-26 00:45:00|19725.8|19723.6|19738|19735.8|19738.8|19736.6|19723.9|19721.7|394
1724633400000|2024-08-26 00:50:00|19737.9|19735.7|19732|19729.8|19742.4|19740.2|19730.8|19728.6|335
1724633700000|2024-08-26 00:55:00|19731.9|19729.7|19733.1|19730.9|19736.5|19734.3|19729.9|19727.7|230
1724634000000|2024-08-26 01:00:00|19733.3|19731.1|19740.4|19738.2|19745.9|19743.7|19733.1|19730.9|427
1724634300000|2024-08-26 01:05:00|19740.5|19738.3|19736.4|19734.2|19740.5|19738.3|19732.9|19730.7|275
1724634600000|2024-08-26 01:10:00|19736.3|19734.1|19746.1|19743.9|19748.4|19746.2|19736.3|19734.1|353
1724634900000|2024-08-26 01:15:00|19746|19743.8|19746.4|19744.2|19758.3|19756.1|19737.4|19735.2|560
1724635200000|2024-08-26 01:20:00|19746.3|19744.1|19749.3|19747.1|19754.4|19752.2|19744.4|19742.2|219
1724635500000|2024-08-26 01:25:00|19749.4|19747.2|19745.3|19743.1|19752.5|19750.3|19744.9|19742.7|152
1724635800000|2024-08-26 01:30:00|19745.1|19742.9|19745.3|19743.1|19751.4|19749.2|19743.9|19741.7|251
1724636100000|2024-08-26 01:35:00|19745.1|19742.9|19734.4|19732.2|19748.9|19746.7|19728.9|19726.7|445
1724636400000|2024-08-26 01:40:00|19734.5|19732.3|19733.1|19730.9|19736.8|19734.6|19727.9|19725.7|378
1724636700000|2024-08-26 01:45:00|19733.3|19731.1|19735.1|19732.9|19744.3|19742.1|19733.3|19731.1|294
1724637000000|2024-08-26 01:50:00|19735.4|19733.2|19734.6|19732.4|19738.3|19736.1|19733.1|19730.9|129
1724637300000|2024-08-26 01:55:00|19734.5|19732.3|19730.8|19728.6|19735.1|19732.9|19729.3|19727.1|208
1724637600000|2024-08-26 02:00:00|19730.9|19728.7|19735.6|19733.4|19736.1|19733.9|19728.9|19726.7|167
1724637900000|2024-08-26 02:05:00|19735.8|19733.6|19735.3|19733.1|19737.5|19735.3|19728|19725.8|181
1724638200000|2024-08-26 02:10:00|19735.4|19733.2|19727.8|19725.6|19736.6|19734.4|19720.1|19717.9|358
1724638500000|2024-08-26 02:15:00|19727.9|19725.7|19726.9|19724.7|19735|19732.8|19726.9|19724.7|160
1724638800000|2024-08-26 02:20:00|19727|19724.8|19721.3|19719.1|19727.6|19725.4|19716.3|19714.1|315
1724639100000|2024-08-26 02:25:00|19721.1|19718.9|19723.3|19721.1|19727|19724.8|19718.3|19716.1|177
1724639400000|2024-08-26 02:30:00|19723.4|19721.2|19721.9|19719.7|19725.3|19723.1|19720.3|19718.1|129
1724639700000|2024-08-26 02:35:00|19722|19719.8|19721.3|19719.1|19722.4|19720.2|19717.1|19714.9|141
1724640000000|2024-08-26 02:40:00|19721.1|19718.9|19712|19709.8|19721.3|19719.1|19709.6|19707.4|308
1724640300000|2024-08-26 02:45:00|19711.9|19709.7|19716.1|19713.9|19718.9|19716.7|19709.1|19706.9|145
1724640600000|2024-08-26 02:50:00|19716.3|19714.1|19722.9|19720.7|19723.6|19721.4|19715.6|19713.4|136
1724640900000|2024-08-26 02:55:00|19722.8|19720.6|19717.5|19715.3|19723.5|19721.3|19714.6|19712.4|176
1724641200000|2024-08-26 03:00:00|19717.6|19715.4|19719.8|19717.6|19722.1|19719.9|19715.8|19713.6|238
1724641500000|2024-08-26 03:05:00|19719.6|19717.4|19725.8|19723.6|19725.9|19723.7|19718.5|19716.3|167
1724641800000|2024-08-26 03:10:00|19725.6|19723.4|19719.8|19717.6|19729.5|19727.3|19718.1|19715.9|319
1724642100000|2024-08-26 03:15:00|19719.6|19717.4|19724.5|19722.3|19726.5|19724.3|19718.5|19716.3|112
1724642400000|2024-08-26 03:20:00|19724.4|19722.2|19724.1|19721.9|19725.4|19723.2|19720.8|19718.6|81
1724642700000|2024-08-26 03:25:00|19724.3|19722.1|19719.3|19717.1|19724.8|19722.6|19716|19713.8|185
1724643000000|2024-08-26 03:30:00|19719.1|19716.9|19713|19710.8|19720.5|19718.3|19711.6|19709.4|131
1724643300000|2024-08-26 03:35:00|19711.9|19709.7|19690.9|19688.7|19712|19709.8|19686|19683.8|976
1724643600000|2024-08-26 03:40:00|19690.8|19688.6|19692.3|19690.1|19694|19691.8|19683.9|19681.7|270
1724643900000|2024-08-26 03:45:00|19692.1|19689.9|19686.3|19684.1|19693.6|19691.4|19681.5|19679.3|215
1724644200000|2024-08-26 03:50:00|19685.9|19683.7|19690.8|19688.6|19693.4|19691.2|19681.6|19679.4|174
1724644500000|2024-08-26 03:55:00|19690.6|19688.4|19690.1|19687.9|19691.4|19689.2|19687.3|19685.1|79
1724644800000|2024-08-26 04:00:00|19690|19687.8|19694.4|19692.2|19697.6|19695.4|19688.1|19685.9|186
1724645100000|2024-08-26 04:05:00|19694.5|19692.3|19694.4|19692.2|19695.9|19693.7|19681.8|19679.6|314
1724645400000|2024-08-26 04:10:00|19694.3|19692.1|19702|19699.8|19703.1|19700.9|19693.6|19691.4|192
1724645700000|2024-08-26 04:15:00|19702.1|19699.9|19701.4|19699.2|19702.1|19699.9|19698.5|19696.3|72
1724646000000|2024-08-26 04:20:00|19701.3|19699.1|19702.6|19700.4|19703.6|19701.4|19700.3|19698.1|90
1724646300000|2024-08-26 04:25:00|19702.5|19700.3|19700|19697.8|19704.6|19702.4|19699.4|19697.2|77
1724646600000|2024-08-26 04:30:00|19699.9|19697.7|19701.9|19699.7|19702|19699.8|19699.1|19696.9|60
1724646900000|2024-08-26 04:35:00|19701.6|19699.4|19706|19703.8|19708.4|19706.2|19700.9|19698.7|163
1724647200000|2024-08-26 04:40:00|19705.9|19703.7|19703.3|19701.1|19706|19703.8|19701.5|19699.3|77
1724647500000|2024-08-26 04:45:00|19703.4|19701.2|19706.1|19703.9|19706.8|19704.6|19703.3|19701.1|61
1724647800000|2024-08-26 04:50:00|19706|19703.8|19704.9|19702.7|19707.4|19705.2|19703.5|19701.3|89
1724648100000|2024-08-26 04:55:00|19704.8|19702.6|19703.5|19701.3|19706.1|19703.9|19703.1|19700.9|57
1724648400000|2024-08-26 05:00:00|19703.4|19701.2|19697.8|19695.6|19704.3|19702.1|19697.3|19695.1|155
1724648700000|2024-08-26 05:05:00|19697.6|19695.4|19700.5|19698.3|19703.1|19700.9|19696.6|19694.4|117
1724649000000|2024-08-26 05:10:00|19700.4|19698.2|19692.4|19690.2|19700.5|19698.3|19690.9|19688.7|371
1724649300000|2024-08-26 05:15:00|19692.5|19690.3|19699.4|19697.2|19702.5|19700.3|19691.5|19689.3|179
1724649600000|2024-08-26 05:20:00|19699.5|19697.3|19704.8|19702.6|19706.5|19704.3|19698.5|19696.3|184
1724649900000|2024-08-26 05:25:00|19704.6|19702.4|19701.9|19699.7|19704.9|19702.7|19701.9|19699.7|39
1724650200000|2024-08-26 05:30:00|19702.3|19700.1|19704.5|19702.3|19705.9|19703.7|19701.6|19699.4|88
1724650500000|2024-08-26 05:35:00|19704.4|19702.2|19712.4|19710.2|19712.8|19710.6|19703.4|19701.2|157
1724650800000|2024-08-26 05:40:00|19712.5|19710.3|19716.8|19714.6|19717.4|19715.2|19710.5|19708.3|163
1724651100000|2024-08-26 05:45:00|19716.6|19714.4|19715.4|19713.2|19717.6|19715.4|19712.8|19710.6|187
1724651400000|2024-08-26 05:50:00|19716|19713.8|19721.9|19719.7|19722.3|19720.1|19715.3|19713.1|228
1724651700000|2024-08-26 05:55:00|19721.4|19719.2|19711.3|19709.1|19721.9|19719.7|19709.8|19707.6|267
1724652000000|2024-08-26 06:00:00|19711.4|19709.2|19717.6|19715.4|19719.4|19717.2|19711.4|19709.2|248
1724652300000|2024-08-26 06:05:00|19717.5|19715.3|19730.3|19728.1|19731|19728.8|19717.5|19715.3|435
1724652600000|2024-08-26 06:10:00|19730.4|19728.2|19724.5|19722.3|19731.6|19729.4|19723|19720.8|199
1724652900000|2024-08-26 06:15:00|19724.6|19722.4|19730.1|19727.9|19730.5|19728.3|19723.4|19721.2|153
1724653200000|2024-08-26 06:20:00|19730|19727.8|19730.8|19728.6|19731.3|19729.1|19725.9|19723.7|159
1724653500000|2024-08-26 06:25:00|19730.6|19728.4|19730.3|19728.1|19733.1|19730.9|19728.3|19726.1|205
1724653800000|2024-08-26 06:30:00|19730.1|19727.9|19722.9|19720.7|19736.1|19733.9|19719.9|19717.7|586
1724654100000|2024-08-26 06:35:00|19723|19720.8|19713.9|19711.7|19723|19720.8|19709.3|19707.1|411
1724654400000|2024-08-26 06:40:00|19713.4|19711.2|19715.4|19713.2|19716.6|19714.4|19711.9|19709.7|139
1724654700000|2024-08-26 06:45:00|19715.6|19713.4|19714.6|19712.4|19715.6|19713.4|19709|19706.8|185
1724655000000|2024-08-26 06:50:00|19714.3|19712.1|19714.8|19712.6|19717.1|19714.9|19706.8|19704.6|349
1724655300000|2024-08-26 06:55:00|19714.9|19712.7|19714.9|19712.7|19719.4|19717.2|19713.1|19710.9|177
1724655600000|2024-08-26 07:00:00|19715.5|19713.3|19718|19715.8|19723.4|19721.2|19709.3|19707.1|435
1724655900000|2024-08-26 07:05:00|19717.9|19715.7|19731.8|19729.6|19733.6|19731.4|19717.3|19715.1|528
1724656200000|2024-08-26 07:10:00|19731.9|19729.7|19736.6|19734.4|19737|19734.8|19726.6|19724.4|388
1724656500000|2024-08-26 07:15:00|19734.8|19732.6|19737.3|19735.1|19741|19738.8|19731.1|19728.9|455
1724656800000|2024-08-26 07:20:00|19737.1|19734.9|19743.9|19741.7|19744.3|19742.1|19736.1|19733.9|590
1724657100000|2024-08-26 07:25:00|19744|19741.8|19748.3|19746.1|19751.3|19749.1|19740.9|19738.7|487
1724657400000|2024-08-26 07:30:00|19748.1|19745.9|19759.4|19757.2|19763.6|19761.4|19748.1|19745.9|670
1724657700000|2024-08-26 07:35:00|19759.3|19757.1|19750.6|19748.4|19760.6|19758.4|19747.6|19745.4|369
1724658000000|2024-08-26 07:40:00|19750.8|19748.6|19740.6|19738.4|19753.5|19751.3|19736.8|19734.6|638
1724658300000|2024-08-26 07:45:00|19740.8|19738.6|19742.8|19740.6|19743.3|19741.1|19737.9|19735.7|288
1724658600000|2024-08-26 07:50:00|19742.6|19740.4|19749.4|19747.2|19750.1|19747.9|19740|19737.8|298
1724658900000|2024-08-26 07:55:00|19749.5|19747.3|19755.5|19753.3|19760.6|19758.4|19747.6|19745.4|430
1724659200000|2024-08-26 08:00:00|19755|19752.8|19759.6|19757.4|19760|19757.8|19740.3|19738.1|841
1724659500000|2024-08-26 08:05:00|19759.8|19757.6|19769.9|19767.7|19771.5|19769.3|19749.3|19747.1|906
1724659800000|2024-08-26 08:10:00|19770.1|19767.9|19763.9|19761.7|19772.3|19770.1|19760.6|19758.4|396
1724660100000|2024-08-26 08:15:00|19764|19761.8|19766.9|19764.7|19771.5|19769.3|19763.8|19761.6|422
1724660400000|2024-08-26 08:20:00|19767|19764.8|19752.9|19750.7|19767.6|19765.4|19752.4|19750.2|491
1724660700000|2024-08-26 08:25:00|19753|19750.8|19758.6|19756.4|19761|19758.8|19750.4|19748.2|477
1724661000000|2024-08-26 08:30:00|19758.5|19756.3|19763.9|19761.7|19765.9|19763.7|19755.3|19753.1|303
1724661300000|2024-08-26 08:35:00|19764.3|19762.1|19764|19761.8|19769.1|19766.9|19756.9|19754.7|346
1724661600000|2024-08-26 08:40:00|19763.9|19761.7|19763.8|19761.6|19768.3|19766.1|19758.3|19756.1|262
1724661900000|2024-08-26 08:45:00|19763.9|19761.7|19761.6|19759.4|19768.3|19766.1|19759.3|19757.1|204
1724662200000|2024-08-26 08:50:00|19761.5|19759.3|19765.6|19763.4|19766.8|19764.6|19760.4|19758.2|175
1724662500000|2024-08-26 08:55:00|19765.8|19763.6|19769.9|19767.7|19771.3|19769.1|19763.3|19761.1|268
1724662800000|2024-08-26 09:00:00|19770|19767.8|19759.4|19757.2|19771.4|19769.2|19757.8|19755.6|275
1724663100000|2024-08-26 09:05:00|19759.5|19757.3|19759.4|19757.2|19763|19760.8|19754.6|19752.4|362
1724663400000|2024-08-26 09:10:00|19758.3|19756.1|19755.1|19752.9|19758.8|19756.6|19748.6|19746.4|360
1724663700000|2024-08-26 09:15:00|19755|19752.8|19758.5|19756.3|19761.6|19759.4|19754.8|19752.6|257
1724664000000|2024-08-26 09:20:00|19758.6|19756.4|19763.1|19760.9|19765.1|19762.9|19756.9|19754.7|211
1724664300000|2024-08-26 09:25:00|19763.3|19761.1|19766.1|19763.9|19768.4|19766.2|19760.5|19758.3|160
1724664600000|2024-08-26 09:30:00|19766.3|19764.1|19758.4|19756.2|19766.3|19764.1|19756.4|19754.2|193
1724664900000|2024-08-26 09:35:00|19758|19755.8|19764.4|19762.2|19766.3|19764.1|19755.5|19753.3|223
1724665200000|2024-08-26 09:40:00|19764.5|19762.3|19762.5|19760.3|19766.8|19764.6|19760.4|19758.2|188
1724665500000|2024-08-26 09:45:00|19762.3|19760.1|19757.3|19755.1|19763.1|19760.9|19756|19753.8|246
1724665800000|2024-08-26 09:50:00|19757|19754.8|19761.1|19758.9|19761.5|19759.3|19756.4|19754.2|160
1724666100000|2024-08-26 09:55:00|19761.3|19759.1|19764.1|19761.9|19765.6|19763.4|19760.4|19758.2|215
1724666400000|2024-08-26 10:00:00|19763.9|19761.7|19761.8|19759.6|19764.1|19761.9|19759.3|19757.1|103
1724666700000|2024-08-26 10:05:00|19761.9|19759.7|19765.6|19763.4|19767.8|19765.6|19760.4|19758.2|195
1724667000000|2024-08-26 10:10:00|19765.8|19763.6|19769|19766.8|19769.6|19767.4|19763|19760.8|244
1724667300000|2024-08-26 10:15:00|19770|19767.8|19765.3|19763.1|19770.5|19768.3|19764.5|19762.3|381
1724667600000|2024-08-26 10:20:00|19765.1|19762.9|19766|19763.8|19766.1|19763.9|19763.6|19761.4|180
1724667900000|2024-08-26 10:25:00|19765.8|19763.6|19765.5|19763.3|19771.1|19768.9|19763.9|19761.7|338
1724668200000|2024-08-26 10:30:00|19765.6|19763.4|19738.3|19736.1|19765.8|19763.6|19735.9|19733.7|1342
1724668500000|2024-08-26 10:35:00|19738.1|19735.9|19749.9|19747.7|19750.1|19747.9|19736.8|19734.6|426
1724668800000|2024-08-26 10:40:00|19749.8|19747.6|19729|19726.8|19750.1|19747.9|19726.5|19724.3|804
1724669100000|2024-08-26 10:45:00|19728.9|19726.7|19735|19732.8|19743.8|19741.6|19727.5|19725.3|713
1724669400000|2024-08-26 10:50:00|19735.1|19732.9|19734.1|19731.9|19740.3|19738.1|19730.8|19728.6|326
1724669700000|2024-08-26 10:55:00|19734|19731.8|19735.9|19733.7|19738.5|19736.3|19732.1|19729.9|228
1724670000000|2024-08-26 11:00:00|19736|19733.8|19741.1|19738.9|19744|19741.8|19729.4|19727.2|676
1724670300000|2024-08-26 11:05:00|19741.3|19739.1|19724.3|19722.1|19741.4|19739.2|19724.3|19722.1|597
1724670600000|2024-08-26 11:10:00|19724.1|19721.9|19725.6|19723.4|19728.4|19726.2|19717.9|19715.7|919
1724670900000|2024-08-26 11:15:00|19724|19721.8|19724|19721.8|19732.6|19730.4|19720.1|19717.9|570
1724671200000|2024-08-26 11:20:00|19724.1|19721.9|19722.8|19720.6|19728|19725.8|19721.5|19719.3|411
1724671500000|2024-08-26 11:25:00|19722.6|19720.4|19715.1|19712.9|19725.1|19722.9|19712.1|19709.9|647
1724671800000|2024-08-26 11:30:00|19715.3|19713.1|19723.4|19721.2|19725.3|19723.1|19713.6|19711.4|491
1724672100000|2024-08-26 11:35:00|19723.5|19721.3|19711|19708.8|19723.9|19721.7|19707.8|19705.6|624
1724672400000|2024-08-26 11:40:00|19711.1|19708.9|19690.3|19688.1|19712.5|19710.3|19688.6|19686.4|952
1724672700000|2024-08-26 11:45:00|19691.5|19689.3|19689.9|19687.7|19692.1|19689.9|19672.3|19670.1|1356
1724673000000|2024-08-26 11:50:00|19689.8|19687.6|19705.8|19703.6|19705.9|19703.7|19689.6|19687.4|730
1724673300000|2024-08-26 11:55:00|19705.9|19703.7|19701.5|19699.3|19706.9|19704.7|19698.8|19696.6|516
1724673600000|2024-08-26 12:00:00|19700.9|19698.7|19702.9|19700.7|19708.1|19705.9|19695.4|19693.2|709
1724673900000|2024-08-26 12:05:00|19702.8|19700.6|19704|19701.8|19708.4|19706.2|19697.6|19695.4|280
1724674200000|2024-08-26 12:10:00|19703.9|19701.7|19711.3|19709.1|19714.6|19712.4|19703.4|19701.2|733
1724674500000|2024-08-26 12:15:00|19711.1|19708.9|19712.9|19710.7|19716.5|19714.3|19709.1|19706.9|368
1724674800000|2024-08-26 12:20:00|19713|19710.8|19707.9|19705.7|19715|19712.8|19704.1|19701.9|527
1724675100000|2024-08-26 12:25:00|19707.8|19705.6|19707.5|19705.3|19710.6|19708.4|19702.1|19699.9|488
1724675400000|2024-08-26 12:30:00|19707.1|19704.9|19697.6|19695.4|19708.5|19706.3|19693.4|19691.2|916
1724675700000|2024-08-26 12:35:00|19697.5|19695.3|19696.1|19693.9|19702.4|19700.2|19693.8|19691.6|462
1724676000000|2024-08-26 12:40:00|19696|19693.8|19678.3|19676.1|19696|19693.8|19676|19673.8|1265
1724676300000|2024-08-26 12:45:00|19678.6|19676.4|19688.1|19685.9|19691.9|19689.7|19677.3|19675.1|976
1724676600000|2024-08-26 12:50:00|19687.8|19685.6|19699.8|19697.6|19702.1|19699.9|19686.9|19684.7|790
1724676900000|2024-08-26 12:55:00|19699.6|19697.4|19701.5|19699.3|19704.5|19702.3|19696.8|19694.6|691
1724677200000|2024-08-26 13:00:00|19701.4|19699.2|19687.3|19685.1|19703.4|19701.2|19686.9|19684.7|1061
1724677500000|2024-08-26 13:05:00|19687.4|19685.2|19698.3|19696.1|19702.1|19699.9|19687.4|19685.2|669
1724677800000|2024-08-26 13:10:00|19698.1|19695.9|19699.8|19697.6|19705.1|19702.9|19696.3|19694.1|875
1724678100000|2024-08-26 13:15:00|19699.4|19697.2|19698.8|19696.6|19700.3|19698.1|19692|19689.8|713
1724678400000|2024-08-26 13:20:00|19698.6|19696.4|19709.5|19707.3|19710.3|19708.1|19697.6|19695.4|996
1724678700000|2024-08-26 13:25:00|19705.4|19703.2|19690.9|19688.7|19709.8|19707.6|19689.3|19687.1|2307
1724679000000|2024-08-26 13:30:00|19690.3|19689.2|19718.6|19717.5|19727.7|19726.6|19669.8|19668.7|11842
1724679300000|2024-08-26 13:35:00|19718.7|19717.6|19709.6|19708.5|19723.5|19722.4|19692.1|19691|7733
1724679600000|2024-08-26 13:40:00|19709.3|19708.2|19684.8|19683.7|19712.5|19711.4|19670.7|19669.6|8740
1724679900000|2024-08-26 13:45:00|19684|19682.9|19657|19655.9|19689.8|19688.7|19650.4|19649.3|8610
1724680200000|2024-08-26 13:50:00|19655.3|19654.2|19643.5|19642.4|19673|19671.9|19637.8|19636.7|7238
1724680500000|2024-08-26 13:55:00|19644.6|19643.5|19648.4|19647.3|19659.9|19658.8|19641.8|19640.7|5649
1724680800000|2024-08-26 14:00:00|19650.6|19649.5|19649.3|19648.2|19653.3|19652.2|19621|19619.9|6708
1724681100000|2024-08-26 14:05:00|19648.8|19647.7|19583.3|19582.2|19655.8|19654.7|19580.6|19579.5|9938
1724681400000|2024-08-26 14:10:00|19584.8|19583.7|19575.6|19574.5|19594.1|19593|19568.3|19567.2|8405
1724681700000|2024-08-26 14:15:00|19575.9|19574.8|19546.6|19545.5|19576|19574.9|19535.1|19534|9474
1724682000000|2024-08-26 14:20:00|19548.4|19547.3|19558.5|19557.4|19571.5|19570.4|19545.1|19544|6462
1724682300000|2024-08-26 14:25:00|19559|19557.9|19545.9|19544.8|19579|19577.9|19538.9|19537.8|7007
1724682600000|2024-08-26 14:30:00|19545.1|19544|19483.5|19482.4|19546.7|19545.6|19475.4|19474.3|12652
1724682900000|2024-08-26 14:35:00|19482.7|19481.6|19439.2|19438.1|19492.7|19491.6|19436.6|19435.5|11114
1724683200000|2024-08-26 14:40:00|19439.1|19438|19472|19470.9|19481.9|19480.8|19435.2|19434.1|8745
1724683500000|2024-08-26 14:45:00|19472.4|19471.3|19481.5|19480.4|19491.7|19490.6|19471.2|19470.1|5755
1724683800000|2024-08-26 14:50:00|19481.4|19480.3|19499.4|19498.3|19506.6|19505.5|19475.1|19474|5607
1724684100000|2024-08-26 14:55:00|19499.6|19498.5|19529.4|19528.3|19535.9|19534.8|19499.6|19498.5|7394
1724684400000|2024-08-26 15:00:00|19529.5|19528.4|19538.2|19537.1|19544.1|19543|19524.7|19523.6|4940
1724684700000|2024-08-26 15:05:00|19537.9|19536.8|19530.2|19529.1|19540.2|19539.1|19513.5|19512.4|5266
1724685000000|2024-08-26 15:10:00|19528.9|19527.8|19538.1|19537|19543.2|19542.1|19518.7|19517.6|3769
1724685300000|2024-08-26 15:15:00|19537.2|19536.1|19533.6|19532.5|19538.7|19537.6|19510.6|19509.5|5165
1724685600000|2024-08-26 15:20:00|19533.5|19532.4|19550.5|19549.4|19561.9|19560.8|19527|19525.9|4543
1724685900000|2024-08-26 15:25:00|19549.6|19548.5|19537.5|19536.4|19552.1|19551|19525.9|19524.8|3769
1724686200000|2024-08-26 15:30:00|19537.4|19536.3|19531.7|19530.6|19539.1|19538|19516.4|19515.3|4855
1724686500000|2024-08-26 15:35:00|19531.9|19530.8|19525.9|19524.8|19532.9|19531.8|19513.9|19512.8|3037
1724686800000|2024-08-26 15:40:00|19526.2|19525.1|19525.6|19524.5|19548.9|19547.8|19519.2|19518.1|3814
1724687100000|2024-08-26 15:45:00|19524.2|19523.1|19527|19525.9|19529.2|19528.1|19492.9|19491.8|6237
1724687400000|2024-08-26 15:50:00|19526.9|19525.8|19495.6|19494.5|19529.2|19528.1|19489|19487.9|5050
1724687700000|2024-08-26 15:55:00|19494.4|19493.3|19484.5|19483.4|19500.2|19499.1|19475.1|19474|5111
1724688000000|2024-08-26 16:00:00|19484.7|19483.6|19493.6|19492.5|19496.7|19495.6|19471.7|19470.6|4250
1724688300000|2024-08-26 16:05:00|19493.5|19492.4|19480.4|19479.3|19499|19497.9|19471.1|19470|2859
1724688600000|2024-08-26 16:10:00|19480.2|19479.1|19487.9|19486.8|19500|19498.9|19478.2|19477.1|3193
1724688900000|2024-08-26 16:15:00|19487.6|19486.5|19503.9|19502.8|19508.9|19507.8|19485.7|19484.6|3000
1724689200000|2024-08-26 16:20:00|19504|19502.9|19535|19533.9|19542.7|19541.6|19503.6|19502.5|5357
1724689500000|2024-08-26 16:25:00|19534.7|19533.6|19544.9|19543.8|19547.5|19546.4|19529.2|19528.1|2899
1724689800000|2024-08-26 16:30:00|19544.7|19543.6|19550.5|19549.4|19560.6|19559.5|19543.2|19542.1|4333
1724690100000|2024-08-26 16:35:00|19548.6|19547.5|19553.5|19552.4|19560.5|19559.4|19547.6|19546.5|2591
1724690400000|2024-08-26 16:40:00|19553.4|19552.3|19561.7|19560.6|19563.5|19562.4|19544.9|19543.8|3222
1724690700000|2024-08-26 16:45:00|19562|19560.9|19559.7|19558.6|19571.2|19570.1|19555.6|19554.5|3807
1724691000000|2024-08-26 16:50:00|19559.5|19558.4|19543|19541.9|19565.7|19564.6|19533.2|19532.1|3986
1724691300000|2024-08-26 16:55:00|19543.1|19542|19548.6|19547.5|19553|19551.9|19542.5|19541.4|1974
1724691600000|2024-08-26 17:00:00|19547|19545.9|19552.6|19551.5|19553.4|19552.3|19535.4|19534.3|3090
1724691900000|2024-08-26 17:05:00|19552.1|19551|19530.9|19529.8|19552.6|19551.5|19521.4|19520.3|2970
1724692200000|2024-08-26 17:10:00|19531.4|19530.3|19532.9|19531.8|19537.4|19536.3|19508.4|19507.3|3873
1724692500000|2024-08-26 17:15:00|19531.9|19530.8|19517.6|19516.5|19539|19537.9|19513.9|19512.8|2954
1724692800000|2024-08-26 17:20:00|19517.8|19516.7|19536.4|19535.3|19540.8|19539.7|19512.5|19511.4|2375
1724693100000|2024-08-26 17:25:00|19537.1|19536|19521.6|19520.5|19549.6|19548.5|19518.1|19517|3168
1724693400000|2024-08-26 17:30:00|19522.4|19521.3|19527.4|19526.3|19531.1|19530|19518.6|19517.5|2312
1724693700000|2024-08-26 17:35:00|19527.5|19526.4|19483.3|19482.2|19529.9|19528.8|19475.4|19474.3|5296
1724694000000|2024-08-26 17:40:00|19483|19481.9|19494.4|19493.3|19499.9|19498.8|19479|19477.9|3780
1724694300000|2024-08-26 17:45:00|19494.6|19493.5|19465.4|19464.3|19495.8|19494.7|19451|19449.9|6155
1724694600000|2024-08-26 17:50:00|19464.1|19463|19467.5|19466.4|19473.4|19472.3|19458.4|19457.3|2810
1724694900000|2024-08-26 17:55:00|19467.4|19466.3|19462.4|19461.3|19469.1|19468|19451.6|19450.5|3084
1724695200000|2024-08-26 18:00:00|19463.6|19462.5|19450.5|19449.4|19475.9|19474.8|19445.8|19444.7|4504
1724695500000|2024-08-26 18:05:00|19450.4|19449.3|19452.5|19451.4|19461.5|19460.4|19441.3|19440.2|3328
1724695800000|2024-08-26 18:10:00|19452.6|19451.5|19478.3|19477.2|19479.8|19478.7|19445.6|19444.5|3603
1724696100000|2024-08-26 18:15:00|19477.8|19476.7|19476.1|19475|19480.4|19479.3|19463.5|19462.4|3219
1724696400000|2024-08-26 18:20:00|19477|19475.9|19499.5|19498.4|19506.5|19505.4|19476.2|19475.1|4983
1724696700000|2024-08-26 18:25:00|19499.3|19498.2|19505.8|19504.7|19510.4|19509.3|19489.8|19488.7|2754
1724697000000|2024-08-26 18:30:00|19505.5|19504.4|19513.2|19512.1|19515.3|19514.2|19498.4|19497.3|4339
1724697300000|2024-08-26 18:35:00|19512.5|19511.4|19528|19526.9|19537.5|19536.4|19512.5|19511.4|4708
1724697600000|2024-08-26 18:40:00|19527.9|19526.8|19536.2|19535.1|19542.4|19541.3|19526.3|19525.2|2990
1724697900000|2024-08-26 18:45:00|19536|19534.9|19533.4|19532.3|19544.3|19543.2|19529.5|19528.4|3288
1724698200000|2024-08-26 18:50:00|19533.7|19532.6|19527.5|19526.4|19539.8|19538.7|19522|19520.9|3352
1724698500000|2024-08-26 18:55:00|19527.4|19526.3|19543.5|19542.4|19548|19546.9|19527.4|19526.3|2816
1724698800000|2024-08-26 19:00:00|19543.3|19542.2|19537.3|19536.2|19551.8|19550.7|19534.8|19533.7|3824
1724699100000|2024-08-26 19:05:00|19537.5|19536.4|19526.8|19525.7|19540|19538.9|19521|19519.9|3286
1724699400000|2024-08-26 19:10:00|19526.5|19525.4|19532.3|19531.2|19541.7|19540.6|19524.7|19523.6|2716
1724699700000|2024-08-26 19:15:00|19532.2|19531.1|19523.9|19522.8|19533.3|19532.2|19513.8|19512.7|3211
1724700000000|2024-08-26 19:20:00|19523.5|19522.4|19528|19526.9|19535.8|19534.7|19521.4|19520.3|2265
1724700300000|2024-08-26 19:25:00|19529|19527.9|19514.8|19513.7|19534.4|19533.3|19513.4|19512.3|2574
1724700600000|2024-08-26 19:30:00|19514.5|19513.4|19516.8|19515.7|19524.4|19523.3|19501.5|19500.4|3256
1724700900000|2024-08-26 19:35:00|19516.7|19515.6|19499.5|19498.4|19519.3|19518.2|19497.3|19496.2|2363
1724701200000|2024-08-26 19:40:00|19499|19497.9|19492|19490.9|19511.5|19510.4|19490.5|19489.4|3189
1724701500000|2024-08-26 19:45:00|19493|19491.9|19488.4|19487.3|19497.5|19496.4|19485|19483.9|3017
1724701800000|2024-08-26 19:50:00|19495.7|19494.6|19514|19512.9|19526.3|19525.2|19491.3|19490.2|6506
1724702100000|2024-08-26 19:55:00|19511.5|19510.4|19520.7|19519.6|19524.4|19523.3|19485|19483.9|12737
1724702400000|2024-08-26 20:00:00|19521.2|19519|19504.8|19502.6|19524.7|19522.5|19502.6|19500.4|5343
1724702700000|2024-08-26 20:05:00|19505|19502.8|19505.8|19503.6|19507.7|19505.5|19499.8|19497.6|1460
1724703000000|2024-08-26 20:10:00|19506|19503.8|19496.5|19494.3|19506.3|19504.1|19493.7|19491.5|1112
1724703300000|2024-08-26 20:15:00|19496.6|19494.4|19498.2|19496|19501.1|19498.9|19493.8|19491.6|467
1724703600000|2024-08-26 20:20:00|19498.3|19496.1|19499.8|19497.6|19502.3|19500.1|19497.3|19495.1|398
1724703900000|2024-08-26 20:25:00|19499.7|19497.5|19499.5|19497.3|19500.5|19498.3|19494.5|19492.3|449
1724704200000|2024-08-26 20:30:00|19499.6|19497.4|19485.6|19483.4|19500|19497.8|19476.8|19474.6|1686
1724704500000|2024-08-26 20:35:00|19485.8|19483.6|19484.1|19481.9|19487.6|19485.4|19480.1|19477.9|450
1724704800000|2024-08-26 20:40:00|19483.8|19481.6|19478.3|19476.1|19485|19482.8|19476.7|19474.5|539
1724705100000|2024-08-26 20:45:00|19478.5|19476.3|19483.2|19481|19483.7|19481.5|19477.2|19475|518
1724705400000|2024-08-26 20:50:00|19483.6|19481.4|19495|19492.8|19495.1|19492.9|19482.6|19480.4|649
1724705700000|2024-08-26 20:55:00|19495.2|19493|19479.3|19474.3|19496.1|19493.9|19476.3|19474.1|717
1724706000000|2024-08-26 21:00:00|19481.3|19476.3|19481.4|19476.4|19484.6|19479.6|19480.4|19475.4|0
1724706300000|2024-08-26 21:05:00|19481.5|19476.5|19485.3|19480.3|19485.8|19480.8|19481.4|19476.4|0
1724706600000|2024-08-26 21:10:00|19485.9|19480.9|19493.1|19488.1|19493.3|19488.3|19485|19480|0
1724706900000|2024-08-26 21:15:00|19492.7|19487.7|19490.8|19485.8|19493.6|19488.6|19490.8|19485.8|0
1724707200000|2024-08-26 21:20:00|19491.1|19486.1|19489.9|19484.9|19491.9|19486.9|19489.9|19484.9|0
1724707500000|2024-08-26 21:25:00|19491|19486|19492.4|19487.4|19492.5|19487.5|19490.6|19485.6|0
1724707800000|2024-08-26 21:30:00|19491.7|19486.7|19491.6|19486.6|19492.5|19487.5|19491.6|19486.6|0
1724708100000|2024-08-26 21:35:00|19491.8|19486.8|19489.5|19484.5|19491.8|19486.8|19487.9|19482.9|0
1724708400000|2024-08-26 21:40:00|19489.6|19484.6|19486.3|19481.3|19489.6|19484.6|19482.9|19477.9|0
1724708700000|2024-08-26 21:45:00|19485.7|19480.7|19485.8|19480.8|19486.9|19481.9|19483.8|19478.8|0
1724709000000|2024-08-26 21:50:00|19485.7|19480.7|19486.3|19481.3|19489.8|19484.8|19484.7|19479.7|0
1724709300000|2024-08-26 21:55:00|19486.7|19481.7|19490.1|19485.1|19490.1|19485.1|19486.1|19481.1|0
1724709600000|2024-08-26 22:00:00|19488.3|19486.1|19499.9|19497.7|19504.8|19502.6|19482.8|19480.6|452
1724709900000|2024-08-26 22:05:00|19500.1|19497.9|19466.1|19463.9|19500.9|19498.7|19464.7|19462.5|526
1724710200000|2024-08-26 22:10:00|19468.2|19466|19479.9|19477.7|19481.4|19479.2|19467.1|19464.9|337
1724710500000|2024-08-26 22:15:00|19479.8|19477.6|19471.6|19469.4|19480.4|19478.2|19469.4|19467.2|171
1724710800000|2024-08-26 22:20:00|19471.7|19469.5|19472.9|19470.7|19479.3|19477.1|19469.8|19467.6|214
1724711100000|2024-08-26 22:25:00|19472.8|19470.6|19470.3|19468.1|19473.8|19471.6|19469.3|19467.1|168
1724711400000|2024-08-26 22:30:00|19470.4|19468.2|19462.2|19460|19472.4|19470.2|19455.6|19453.4|559
1724711700000|2024-08-26 22:35:00|19462.1|19459.9|19464.3|19462.1|19466.8|19464.6|19458.8|19456.6|160
1724712000000|2024-08-26 22:40:00|19464.7|19462.5|19459.6|19457.4|19465.3|19463.1|19459.1|19456.9|116
1724712300000|2024-08-26 22:45:00|19459.4|19457.2|19459.4|19457.2|19461.9|19459.7|19453.7|19451.5|253
1724712600000|2024-08-26 22:50:00|19459.6|19457.4|19462.8|19460.6|19466.9|19464.7|19459.4|19457.2|171
1724712900000|2024-08-26 22:55:00|19463.3|19461.1|19468.2|19466|19468.9|19466.7|19463.1|19460.9|96
1724713200000|2024-08-26 23:00:00|19468.4|19466.2|19475.8|19473.6|19476.6|19474.4|19463.9|19461.7|366
1724713500000|2024-08-26 23:05:00|19475.9|19473.7|19475.1|19472.9|19475.9|19473.7|19472.8|19470.6|159
1724713800000|2024-08-26 23:10:00|19474.9|19472.7|19476.2|19474|19476.9|19474.7|19473.1|19470.9|98
1724714100000|2024-08-26 23:15:00|19476.9|19474.7|19492.2|19490|19492.8|19490.6|19475.9|19473.7|491
1724714400000|2024-08-26 23:20:00|19492.1|19489.9|19500.8|19498.6|19502.2|19500|19487.8|19485.6|516
1724714700000|2024-08-26 23:25:00|19500.6|19498.4|19503.7|19501.5|19507.7|19505.5|19498.1|19495.9|488
1724715000000|2024-08-26 23:30:00|19503.6|19501.4|19500.3|19498.1|19506.6|19504.4|19498.9|19496.7|319
1724715300000|2024-08-26 23:35:00|19500.2|19498|19502.4|19500.2|19504.2|19502|19499.7|19497.5|70
1724715600000|2024-08-26 23:40:00|19502.3|19500.1|19507.9|19505.7|19509.2|19507|19500.7|19498.5|243
1724715900000|2024-08-26 23:45:00|19507.8|19505.6|19501.2|19499|19509.3|19507.1|19498.4|19496.2|190
1724716200000|2024-08-26 23:50:00|19501.1|19498.9|19504.3|19502.1|19506.4|19504.2|19500.8|19498.6|105
1724716500000|2024-08-26 23:55:00|19504.2|19502|19501.9|19499.7|19504.4|19502.2|19500.8|19498.6|95
1724716800000|2024-08-27 00:00:00|19502.6|19500.4|19495.9|19493.7|19505.3|19503.1|19494.9|19492.7|301
1724717100000|2024-08-27 00:05:00|19494.9|19492.7|19497.9|19495.7|19500.4|19498.2|19493.1|19490.9|276
1724717400000|2024-08-27 00:10:00|19498.1|19495.9|19495.8|19493.6|19498.8|19496.6|19493.1|19490.9|164
1724717700000|2024-08-27 00:15:00|19495.7|19493.5|19505.4|19503.2|19506.1|19503.9|19494.9|19492.7|243
1724718000000|2024-08-27 00:20:00|19505.6|19503.4|19513.6|19511.4|19521.1|19518.9|19505.2|19503|800
1724718300000|2024-08-27 00:25:00|19513.4|19511.2|19512.2|19510|19515.1|19512.9|19507.6|19505.4|255
1724718600000|2024-08-27 00:30:00|19512.1|19509.9|19518.2|19516|19523.6|19521.4|19512.1|19509.9|296
1724718900000|2024-08-27 00:35:00|19518.3|19516.1|19513.4|19511.2|19523.3|19521.1|19513.4|19511.2|319
1724719200000|2024-08-27 00:40:00|19513.3|19511.1|19506.9|19504.7|19515.8|19513.6|19503.7|19501.5|252
1724719500000|2024-08-27 00:45:00|19507.1|19504.9|19498.3|19496.1|19509.7|19507.5|19494.2|19492|444
1724719800000|2024-08-27 00:50:00|19498.2|19496|19492.2|19490|19499.3|19497.1|19480.8|19478.6|633
1724720100000|2024-08-27 00:55:00|19492.3|19490.1|19488.6|19486.4|19492.4|19490.2|19482.9|19480.7|291
1724720400000|2024-08-27 01:00:00|19488.7|19486.5|19487.8|19485.6|19494.7|19492.5|19481.9|19479.7|352
1724720700000|2024-08-27 01:05:00|19487.7|19485.5|19491.3|19489.1|19498.3|19496.1|19487.7|19485.5|215
1724721000000|2024-08-27 01:10:00|19491.4|19489.2|19491.1|19488.9|19494.3|19492.1|19485.7|19483.5|175
1724721300000|2024-08-27 01:15:00|19491.3|19489.1|19504.4|19502.2|19504.9|19502.7|19490.9|19488.7|318
1724721600000|2024-08-27 01:20:00|19504.7|19502.5|19505.7|19503.5|19506.4|19504.2|19501.9|19499.7|133
1724721900000|2024-08-27 01:25:00|19505.8|19503.6|19502.4|19500.2|19506.4|19504.2|19501.3|19499.1|103
1724722200000|2024-08-27 01:30:00|19502.3|19500.1|19494.1|19491.9|19502.6|19500.4|19486.6|19484.4|435
1724722500000|2024-08-27 01:35:00|19493.9|19491.7|19489.9|19487.7|19493.9|19491.7|19483.7|19481.5|294
1724722800000|2024-08-27 01:40:00|19489.8|19487.6|19490.9|19488.7|19492.6|19490.4|19474.8|19472.6|441
1724723100000|2024-08-27 01:45:00|19491.1|19488.9|19498.3|19496.1|19500.4|19498.2|19486.9|19484.7|259
1724723400000|2024-08-27 01:50:00|19498.6|19496.4|19503.8|19501.6|19504.3|19502.1|19494.3|19492.1|246
1724723700000|2024-08-27 01:55:00|19503.7|19501.5|19500.8|19498.6|19503.7|19501.5|19499.4|19497.2|124
1724724000000|2024-08-27 02:00:00|19500.7|19498.5|19500.8|19498.6|19502.3|19500.1|19497.6|19495.4|123
1724724300000|2024-08-27 02:05:00|19500.7|19498.5|19501.6|19499.4|19502.6|19500.4|19499.1|19496.9|82
1724724600000|2024-08-27 02:10:00|19501.1|19498.9|19497.9|19495.7|19502.4|19500.2|19497.1|19494.9|146
1724724900000|2024-08-27 02:15:00|19498.1|19495.9|19500.4|19498.2|19501.7|19499.5|19496.9|19494.7|128
1724725200000|2024-08-27 02:20:00|19500.3|19498.1|19502.7|19500.5|19504.4|19502.2|19498.2|19496|171
1724725500000|2024-08-27 02:25:00|19502.8|19500.6|19510.2|19508|19513.9|19511.7|19502.8|19500.6|406
1724725800000|2024-08-27 02:30:00|19510.1|19507.9|19524.1|19521.9|19531.1|19528.9|19510.1|19507.9|639
1724726100000|2024-08-27 02:35:00|19524.2|19522|19521.9|19519.7|19526.9|19524.7|19521.2|19519|143
1724726400000|2024-08-27 02:40:00|19522.1|19519.9|19526.2|19524|19527.6|19525.4|19520.9|19518.7|179
1724726700000|2024-08-27 02:45:00|19526.3|19524.1|19529.3|19527.1|19535.2|19533|19525.3|19523.1|322
1724727000000|2024-08-27 02:50:00|19529.4|19527.2|19530.2|19528|19530.9|19528.7|19527.1|19524.9|90
1724727300000|2024-08-27 02:55:00|19530.3|19528.1|19524.7|19522.5|19530.3|19528.1|19524.1|19521.9|139
1724727600000|2024-08-27 03:00:00|19524.9|19522.7|19526.1|19523.9|19531.6|19529.4|19524.2|19522|284
1724727900000|2024-08-27 03:05:00|19526.2|19524|19529.8|19527.6|19530.9|19528.7|19525.1|19522.9|157
1724728200000|2024-08-27 03:10:00|19529.9|19527.7|19533.8|19531.6|19534.2|19532|19529.3|19527.1|143
1724728500000|2024-08-27 03:15:00|19533.7|19531.5|19526.8|19524.6|19535.3|19533.1|19526.2|19524|142
1724728800000|2024-08-27 03:20:00|19526.9|19524.7|19523.1|19520.9|19529.8|19527.6|19522.1|19519.9|144
1724729100000|2024-08-27 03:25:00|19523.2|19521|19522.8|19520.6|19524.4|19522.2|19520.6|19518.4|140
1724729400000|2024-08-27 03:30:00|19522.9|19520.7|19523.3|19521.1|19525.1|19522.9|19521.2|19519|129
1724729700000|2024-08-27 03:35:00|19523.4|19521.2|19518.3|19516.1|19524.4|19522.2|19518.1|19515.9|159
1724730000000|2024-08-27 03:40:00|19518.2|19516|19528.9|19526.7|19529.1|19526.9|19517.8|19515.6|148
1724730300000|2024-08-27 03:45:00|19528.8|19526.6|19532.3|19530.1|19533.2|19531|19527.4|19525.2|155
1724730600000|2024-08-27 03:50:00|19532.4|19530.2|19527.1|19524.9|19532.6|19530.4|19526.8|19524.6|111
1724730900000|2024-08-27 03:55:00|19526.9|19524.7|19526.8|19524.6|19528.1|19525.9|19524.9|19522.7|127
1724731200000|2024-08-27 04:00:00|19526.7|19524.5|19522.8|19520.6|19528.1|19525.9|19522.2|19520|192
1724731500000|2024-08-27 04:05:00|19522.6|19520.4|19518.5|19516.3|19522.7|19520.5|19516|19513.8|298
1724731800000|2024-08-27 04:10:00|19518.4|19516.2|19527.1|19524.9|19527.8|19525.6|19518.4|19516.2|106
1724732100000|2024-08-27 04:15:00|19527.3|19525.1|19528|19525.8|19528.6|19526.4|19525.3|19523.1|80
1724732400000|2024-08-27 04:20:00|19528.1|19525.9|19529.8|19527.6|19533.8|19531.6|19527.9|19525.7|170
1724732700000|2024-08-27 04:25:00|19529.6|19527.4|19529.9|19527.7|19530.5|19528.3|19527.3|19525.1|61
1724733000000|2024-08-27 04:30:00|19530|19527.8|19534.3|19532.1|19534.4|19532.2|19530|19527.8|70
1724733300000|2024-08-27 04:35:00|19534.1|19531.9|19531.6|19529.4|19534.8|19532.6|19530.9|19528.7|73
1724733600000|2024-08-27 04:40:00|19531.8|19529.6|19528.1|19525.9|19533.4|19531.2|19526.8|19524.6|100
1724733900000|2024-08-27 04:45:00|19528.3|19526.1|19533.5|19531.3|19533.6|19531.4|19527.4|19525.2|113
1724734200000|2024-08-27 04:50:00|19533.4|19531.2|19534.8|19532.6|19539|19536.8|19532|19529.8|269
1724734500000|2024-08-27 04:55:00|19534.6|19532.4|19536.8|19534.6|19540.1|19537.9|19533.9|19531.7|138
1724734800000|2024-08-27 05:00:00|19536.6|19534.4|19540.6|19538.4|19540.8|19538.6|19536.3|19534.1|161
1724735100000|2024-08-27 05:05:00|19540.8|19538.6|19545.1|19542.9|19546.1|19543.9|19540.5|19538.3|197
1724735400000|2024-08-27 05:10:00|19545.3|19543.1|19548.5|19546.3|19549.5|19547.3|19545.3|19543.1|207
1724735700000|2024-08-27 05:15:00|19548.6|19546.4|19544.6|19542.4|19550.1|19547.9|19544.3|19542.1|118
1724736000000|2024-08-27 05:20:00|19544.8|19542.6|19541.6|19539.4|19544.8|19542.6|19541|19538.8|159
1724736300000|2024-08-27 05:25:00|19541.8|19539.6|19542|19539.8|19545.3|19543.1|19541.4|19539.2|89
1724736600000|2024-08-27 05:30:00|19542.1|19539.9|19545.8|19543.6|19546.9|19544.7|19542.1|19539.9|164
1724736900000|2024-08-27 05:35:00|19545.9|19543.7|19541.9|19539.7|19546.8|19544.6|19541.8|19539.6|71
1724737200000|2024-08-27 05:40:00|19541.6|19539.4|19543.1|19540.9|19544.6|19542.4|19539.5|19537.3|142
1724737500000|2024-08-27 05:45:00|19543|19540.8|19543|19540.8|19543.5|19541.3|19537.3|19535.1|178
1724737800000|2024-08-27 05:50:00|19542.9|19540.7|19547|19544.8|19549.5|19547.3|19542.4|19540.2|225
1724738100000|2024-08-27 05:55:00|19547.1|19544.9|19550|19547.8|19553.8|19551.6|19547|19544.8|271
1724738400000|2024-08-27 06:00:00|19549.3|19547.1|19542.9|19540.7|19550|19547.8|19539.8|19537.6|334
1724738700000|2024-08-27 06:05:00|19543|19540.8|19538.4|19536.2|19543.4|19541.2|19535.6|19533.4|353
1724739000000|2024-08-27 06:10:00|19538.1|19535.9|19540.6|19538.4|19543.1|19540.9|19535.6|19533.4|291
1724739300000|2024-08-27 06:15:00|19540.5|19538.3|19538.6|19536.4|19541.3|19539.1|19533.4|19531.2|292
1724739600000|2024-08-27 06:20:00|19538.5|19536.3|19541.3|19539.1|19542.5|19540.3|19537.3|19535.1|181
1724739900000|2024-08-27 06:25:00|19541.4|19539.2|19531|19528.8|19542.1|19539.9|19528.3|19526.1|252
1724740200000|2024-08-27 06:30:00|19530.9|19528.7|19537.5|19535.3|19538.3|19536.1|19529.4|19527.2|178
1724740500000|2024-08-27 06:35:00|19536.9|19534.7|19544.5|19542.3|19547.6|19545.4|19536.5|19534.3|335
1724740800000|2024-08-27 06:40:00|19544.4|19542.2|19544.1|19541.9|19545.9|19543.7|19542.1|19539.9|92
1724741100000|2024-08-27 06:45:00|19544.3|19542.1|19539.4|19537.2|19548.4|19546.2|19539.4|19537.2|180
1724741400000|2024-08-27 06:50:00|19539.5|19537.3|19543.6|19541.4|19544.8|19542.6|19539.4|19537.2|131
1724741700000|2024-08-27 06:55:00|19543.8|19541.6|19539.9|19537.7|19547.9|19545.7|19539.8|19537.6|137
1724742000000|2024-08-27 07:00:00|19541.8|19539.6|19549.5|19547.3|19550.4|19548.2|19536.1|19533.9|331
1724742300000|2024-08-27 07:05:00|19549.4|19547.2|19534.4|19532.2|19550.8|19548.6|19531|19528.8|478
1724742600000|2024-08-27 07:10:00|19534.5|19532.3|19540.9|19538.7|19543.9|19541.7|19534.1|19531.9|222
1724742900000|2024-08-27 07:15:00|19541|19538.8|19527.1|19524.9|19542.3|19540.1|19516.6|19514.4|781
1724743200000|2024-08-27 07:20:00|19527|19524.8|19519.8|19517.6|19527.1|19524.9|19517.5|19515.3|401
1724743500000|2024-08-27 07:25:00|19519.6|19517.4|19532.6|19530.4|19538.6|19536.4|19516.3|19514.1|499
1724743800000|2024-08-27 07:30:00|19533.1|19530.9|19532.3|19530.1|19536.5|19534.3|19527.9|19525.7|235
1724744100000|2024-08-27 07:35:00|19532.1|19529.9|19543.6|19541.4|19544.4|19542.2|19532|19529.8|241
1724744400000|2024-08-27 07:40:00|19543.8|19541.6|19537.3|19535.1|19546.3|19544.1|19535.3|19533.1|244
1724744700000|2024-08-27 07:45:00|19535.5|19533.3|19539.1|19536.9|19541.4|19539.2|19534|19531.8|150
1724745000000|2024-08-27 07:50:00|19539.3|19537.1|19537.1|19534.9|19541.3|19539.1|19528.8|19526.6|283
1724745300000|2024-08-27 07:55:00|19537.3|19535.1|19547|19544.8|19547|19544.8|19537.3|19535.1|256
1724745600000|2024-08-27 08:00:00|19547.4|19545.2|19563.1|19560.9|19563.5|19561.3|19543.1|19540.9|1005
1724745900000|2024-08-27 08:05:00|19563.3|19561.1|19567.9|19565.7|19570.5|19568.3|19562.8|19560.6|826
1724746200000|2024-08-27 08:10:00|19568|19565.8|19574|19571.8|19577.6|19575.4|19560.5|19558.3|770
1724746500000|2024-08-27 08:15:00|19573.9|19571.7|19566.9|19564.7|19578.4|19576.2|19565.1|19562.9|570
1724746800000|2024-08-27 08:20:00|19566.8|19564.6|19569.6|19567.4|19572|19569.8|19563.1|19560.9|351
1724747100000|2024-08-27 08:25:00|19569.5|19567.3|19567.5|19565.3|19569.8|19567.6|19562.8|19560.6|273
1724747400000|2024-08-27 08:30:00|19567.6|19565.4|19569.1|19566.9|19571.3|19569.1|19564|19561.8|334
1724747700000|2024-08-27 08:35:00|19569.3|19567.1|19573.9|19571.7|19575.4|19573.2|19569.3|19567.1|349
1724748000000|2024-08-27 08:40:00|19573.8|19571.6|19566.3|19564.1|19574.5|19572.3|19564.4|19562.2|359
1724748300000|2024-08-27 08:45:00|19565.9|19563.7|19567.3|19565.1|19570.8|19568.6|19563.4|19561.2|274
1724748600000|2024-08-27 08:50:00|19567.4|19565.2|19551|19548.8|19567.5|19565.3|19549|19546.8|679
1724748900000|2024-08-27 08:55:00|19552.5|19550.3|19550.8|19548.6|19555.1|19552.9|19548|19545.8|469
1724749200000|2024-08-27 09:00:00|19550.9|19548.7|19556.1|19553.9|19556.6|19554.4|19549.5|19547.3|211
1724749500000|2024-08-27 09:05:00|19556|19553.8|19561.4|19559.2|19561.9|19559.7|19554|19551.8|432
1724749800000|2024-08-27 09:10:00|19561.8|19559.6|19563.4|19561.2|19566.5|19564.3|19559.3|19557.1|254
1724750100000|2024-08-27 09:15:00|19563.6|19561.4|19568.9|19566.7|19570.8|19568.6|19563.5|19561.3|363
1724750400000|2024-08-27 09:20:00|19569|19566.8|19577.1|19574.9|19578.5|19576.3|19568.3|19566.1|471
1724750700000|2024-08-27 09:25:00|19577|19574.8|19570.5|19568.3|19577|19574.8|19569.5|19567.3|302
1724751000000|2024-08-27 09:30:00|19570.1|19567.9|19563.9|19561.7|19570.1|19567.9|19562.8|19560.6|315
1724751300000|2024-08-27 09:35:00|19563.8|19561.6|19564.4|19562.2|19572.1|19569.9|19563.1|19560.9|238
1724751600000|2024-08-27 09:40:00|19564.3|19562.1|19566|19563.8|19566.8|19564.6|19559.4|19557.2|277
1724751900000|2024-08-27 09:45:00|19566.1|19563.9|19559.4|19557.2|19567|19564.8|19556.3|19554.1|342
1724752200000|2024-08-27 09:50:00|19559.3|19557.1|19566.1|19563.9|19566.8|19564.6|19557.8|19555.6|217
1724752500000|2024-08-27 09:55:00|19566.3|19564.1|19564.1|19561.9|19568.6|19566.4|19563.1|19560.9|245
1724752800000|2024-08-27 10:00:00|19564|19561.8|19561.5|19559.3|19567.9|19565.7|19557.1|19554.9|339
1724753100000|2024-08-27 10:05:00|19561.6|19559.4|19541.5|19539.3|19561.6|19559.4|19540.1|19537.9|824
1724753400000|2024-08-27 10:10:00|19541.4|19539.2|19523.6|19521.4|19542.5|19540.3|19523.5|19521.3|819
1724753700000|2024-08-27 10:15:00|19523.8|19521.6|19529.3|19527.1|19530|19527.8|19517.1|19514.9|713
1724754000000|2024-08-27 10:20:00|19529.1|19526.9|19518|19515.8|19529.4|19527.2|19517.6|19515.4|464
1724754300000|2024-08-27 10:25:00|19517.9|19515.7|19518.1|19515.9|19523.4|19521.2|19510.4|19508.2|554
1724754600000|2024-08-27 10:30:00|19518|19515.8|19527.9|19525.7|19530.9|19528.7|19516.1|19513.9|596
1724754900000|2024-08-27 10:35:00|19529.1|19526.9|19526.5|19524.3|19529.3|19527.1|19521.4|19519.2|316
1724755200000|2024-08-27 10:40:00|19524.6|19522.4|19514.1|19511.9|19525.4|19523.2|19511.9|19509.7|725
1724755500000|2024-08-27 10:45:00|19514.3|19512.1|19516.5|19514.3|19523.9|19521.7|19513|19510.8|575
1724755800000|2024-08-27 10:50:00|19516.4|19514.2|19497.8|19495.6|19516.4|19514.2|19491.3|19489.1|982
1724756100000|2024-08-27 10:55:00|19497.9|19495.7|19508.9|19506.7|19510.5|19508.3|19497.3|19495.1|680
1724756400000|2024-08-27 11:00:00|19509.1|19506.9|19503.1|19500.9|19510.5|19508.3|19486.1|19483.9|1244
1724756700000|2024-08-27 11:05:00|19503|19500.8|19519.5|19517.3|19519.5|19517.3|19501.8|19499.6|538
1724757000000|2024-08-27 11:10:00|19519.4|19517.2|19520|19517.8|19526.6|19524.4|19517.9|19515.7|541
1724757300000|2024-08-27 11:15:00|19520.1|19517.9|19518.9|19516.7|19523.1|19520.9|19514.3|19512.1|390
1724757600000|2024-08-27 11:20:00|19518.4|19516.2|19520.3|19518.1|19521.8|19519.6|19515.1|19512.9|339
1724757900000|2024-08-27 11:25:00|19520.4|19518.2|19524.8|19522.6|19524.9|19522.7|19515.9|19513.7|344
1724758200000|2024-08-27 11:30:00|19524.9|19522.7|19538.4|19536.2|19544.4|19542.2|19524|19521.8|1241
1724758500000|2024-08-27 11:35:00|19538.3|19536.1|19532|19529.8|19541.5|19539.3|19529.8|19527.6|451
1724758800000|2024-08-27 11:40:00|19532.1|19529.9|19539.4|19537.2|19542.8|19540.6|19532|19529.8|387
1724759100000|2024-08-27 11:45:00|19539.5|19537.3|19538.8|19536.6|19546|19543.8|19532.3|19530.1|660
1724759400000|2024-08-27 11:50:00|19538.5|19536.3|19530.8|19528.6|19541.9|19539.7|19529|19526.8|433
1724759700000|2024-08-27 11:55:00|19530.6|19528.4|19527.8|19525.6|19535.8|19533.6|19523.4|19521.2|669
1724760000000|2024-08-27 12:00:00|19527.9|19525.7|19510|19507.8|19527.9|19525.7|19509.3|19507.1|785
1724760300000|2024-08-27 12:05:00|19510.1|19507.9|19510.9|19508.7|19515.1|19512.9|19507.4|19505.2|526
1724760600000|2024-08-27 12:10:00|19510.8|19508.6|19498.6|19496.4|19512|19509.8|19495.1|19492.9|689
1724760900000|2024-08-27 12:15:00|19498.5|19496.3|19491.8|19489.6|19503.6|19501.4|19490.3|19488.1|845
1724761200000|2024-08-27 12:20:00|19492|19489.8|19491.1|19488.9|19493|19490.8|19477|19474.8|1385
1724761500000|2024-08-27 12:25:00|19491.3|19489.1|19498.3|19496.1|19498.9|19496.7|19483.4|19481.2|803
1724761800000|2024-08-27 12:30:00|19498.1|19495.9|19493.4|19491.2|19499|19496.8|19489.3|19487.1|869
1724762100000|2024-08-27 12:35:00|19493.5|19491.3|19479.9|19477.7|19494.4|19492.2|19471.1|19468.9|1423
1724762400000|2024-08-27 12:40:00|19479.8|19477.6|19468.9|19466.7|19481.6|19479.4|19464.8|19462.6|1097
1724762700000|2024-08-27 12:45:00|19469|19466.8|19450.8|19448.6|19469|19466.8|19450.3|19448.1|1445
1724763000000|2024-08-27 12:50:00|19449.6|19447.4|19450.6|19448.4|19457.9|19455.7|19435|19432.8|2722
1724763300000|2024-08-27 12:55:00|19450.8|19448.6|19445.8|19443.6|19459.9|19457.7|19444.4|19442.2|1323
1724763600000|2024-08-27 13:00:00|19445.6|19443.4|19415.8|19413.6|19460.1|19457.9|19409.8|19407.6|3314
1724763900000|2024-08-27 13:05:00|19416.6|19414.4|19432.8|19430.6|19433|19430.8|19409.6|19407.4|2291
1724764200000|2024-08-27 13:10:00|19432.6|19430.4|19413.8|19411.6|19450|19447.8|19411.4|19409.2|3254
1724764500000|2024-08-27 13:15:00|19413.1|19410.9|19429.1|19426.9|19442.3|19440.1|19411.6|19409.4|2900
1724764800000|2024-08-27 13:20:00|19429|19426.8|19437.9|19435.7|19451.8|19449.6|19427.4|19425.2|2100
1724765100000|2024-08-27 13:25:00|19434.3|19432.1|19455.5|19453.3|19462.6|19460.4|19433.6|19431.4|2156
1724765400000|2024-08-27 13:30:00|19455|19453.9|19447.5|19446.4|19470.3|19469.2|19425.6|19424.5|10884
1724765700000|2024-08-27 13:35:00|19449.6|19448.5|19402.2|19401.1|19453.5|19452.4|19400.2|19399.1|9923
1724766000000|2024-08-27 13:40:00|19403|19401.9|19406.1|19405|19417.5|19416.4|19386.6|19385.5|9829
1724766300000|2024-08-27 13:45:00|19406.8|19405.7|19427.3|19426.2|19439|19437.9|19373.7|19372.6|11105
1724766600000|2024-08-27 13:50:00|19427|19425.9|19481.3|19480.2|19490.1|19489|19422.6|19421.5|9633
1724766900000|2024-08-27 13:55:00|19481.1|19480|19473.1|19472|19500.5|19499.4|19459.3|19458.2|7597
1724767200000|2024-08-27 14:00:00|19473.2|19472.1|19483.1|19482|19498.2|19497.1|19463.2|19462.1|7691
1724767500000|2024-08-27 14:05:00|19483.3|19482.2|19489.3|19488.2|19494.6|19493.5|19465.2|19464.1|5133
1724767800000|2024-08-27 14:10:00|19489.5|19488.4|19501.3|19500.2|19522.1|19521|19487.3|19486.2|8359
1724768100000|2024-08-27 14:15:00|19501.4|19500.3|19502.6|19501.5|19515.6|19514.5|19483.3|19482.2|6129
1724768400000|2024-08-27 14:20:00|19502.2|19501.1|19535.7|19534.6|19546.2|19545.1|19490.4|19489.3|6488
1724768700000|2024-08-27 14:25:00|19536|19534.9|19559.5|19558.4|19562.9|19561.8|19535.7|19534.6|7273
1724769000000|2024-08-27 14:30:00|19559.2|19558.1|19568.4|19567.3|19591.6|19590.5|19555.4|19554.3|8793
1724769300000|2024-08-27 14:35:00|19568.2|19567.1|19573.4|19572.3|19580.1|19579|19552.2|19551.1|6468
1724769600000|2024-08-27 14:40:00|19572.6|19571.5|19581.4|19580.3|19584.9|19583.8|19567.4|19566.3|5287
1724769900000|2024-08-27 14:45:00|19580.7|19579.6|19571.6|19570.5|19585.2|19584.1|19561.6|19560.5|5176
1724770200000|2024-08-27 14:50:00|19571.5|19570.4|19578.1|19577|19589.9|19588.8|19563.4|19562.3|4840
1724770500000|2024-08-27 14:55:00|19577.9|19576.8|19598.1|19597|19601.1|19600|19569.4|19568.3|5200
1724770800000|2024-08-27 15:00:00|19598.6|19597.5|19605.4|19604.3|19623.1|19622|19595.1|19594|7063
1724771100000|2024-08-27 15:05:00|19605.5|19604.4|19613.1|19612|19619.4|19618.3|19597.6|19596.5|3523
1724771400000|2024-08-27 15:10:00|19613.2|19612.1|19604.1|19603|19619.1|19618|19595.2|19594.1|3875
1724771700000|2024-08-27 15:15:00|19604.2|19603.1|19584.5|19583.4|19611.4|19610.3|19565.4|19564.3|6395
1724772000000|2024-08-27 15:20:00|19584.4|19583.3|19583|19581.9|19596.7|19595.6|19578.1|19577|3742
1724772300000|2024-08-27 15:25:00|19582.9|19581.8|19554.6|19553.5|19583.6|19582.5|19554.6|19553.5|5586
1724772600000|2024-08-27 15:30:00|19553.6|19552.5|19525.5|19524.4|19559.6|19558.5|19507|19505.9|8703
1724772900000|2024-08-27 15:35:00|19526.4|19525.3|19530.9|19529.8|19538.6|19537.5|19522.4|19521.3|5315
1724773200000|2024-08-27 15:40:00|19530.7|19529.6|19531.6|19530.5|19536.1|19535|19512|19510.9|4420
1724773500000|2024-08-27 15:45:00|19532.1|19531|19528.2|19527.1|19539.4|19538.3|19520.6|19519.5|3736
1724773800000|2024-08-27 15:50:00|19528.1|19527|19519.9|19518.8|19535.6|19534.5|19509|19507.9|3176
1724774100000|2024-08-27 15:55:00|19519.5|19518.4|19539.1|19538|19545.1|19544|19516.1|19515|3342
1724774400000|2024-08-27 16:00:00|19537.6|19536.5|19542.2|19541.1|19547.9|19546.8|19530.6|19529.5|3059
1724774700000|2024-08-27 16:05:00|19542.4|19541.3|19540.1|19539|19547.4|19546.3|19532.2|19531.1|2411
1724775000000|2024-08-27 16:10:00|19540.6|19539.5|19565.6|19564.5|19568.1|19567|19536.4|19535.3|4001
1724775300000|2024-08-27 16:15:00|19565.9|19564.8|19558.5|19557.4|19569.1|19568|19555.4|19554.3|2315
1724775600000|2024-08-27 16:20:00|19558.6|19557.5|19558.4|19557.3|19562.6|19561.5|19542.1|19541|2784
1724775900000|2024-08-27 16:25:00|19558.1|19557|19552.1|19551|19561.5|19560.4|19544.2|19543.1|1858
1724776200000|2024-08-27 16:30:00|19551.7|19550.6|19564.1|19563|19573.7|19572.6|19542.4|19541.3|3206
1724776500000|2024-08-27 16:35:00|19563.1|19562|19550.1|19549|19570.9|19569.8|19548.5|19547.4|3032
1724776800000|2024-08-27 16:40:00|19550.2|19549.1|19528.1|19527|19552.5|19551.4|19512.2|19511.1|4993
1724777100000|2024-08-27 16:45:00|19529.9|19528.8|19557.7|19556.6|19561.2|19560.1|19528.6|19527.5|3858
1724777400000|2024-08-27 16:50:00|19557.9|19556.8|19563.2|19562.1|19576.6|19575.5|19557.9|19556.8|4465
1724777700000|2024-08-27 16:55:00|19563.1|19562|19553.9|19552.8|19564.6|19563.5|19547.9|19546.8|3960
1724778000000|2024-08-27 17:00:00|19554|19552.9|19551|19549.9|19562|19560.9|19549.4|19548.3|2788
1724778300000|2024-08-27 17:05:00|19550.9|19549.8|19564.5|19563.4|19566.5|19565.4|19548.7|19547.6|3363
1724778600000|2024-08-27 17:10:00|19564.2|19563.1|19568.2|19567.1|19575.2|19574.1|19562.6|19561.5|2009
1724778900000|2024-08-27 17:15:00|19568.1|19567|19569.1|19568|19573|19571.9|19560.1|19559|1727
1724779200000|2024-08-27 17:20:00|19569.2|19568.1|19571|19569.9|19581.2|19580.1|19566.2|19565.1|3051
1724779500000|2024-08-27 17:25:00|19570.9|19569.8|19598.2|19597.1|19603.6|19602.5|19569.4|19568.3|4422
1724779800000|2024-08-27 17:30:00|19599.2|19598.1|19599.5|19598.4|19609.2|19608.1|19594|19592.9|2924
1724780100000|2024-08-27 17:35:00|19600|19598.9|19590.2|19589.1|19607.6|19606.5|19585.2|19584.1|3688
1724780400000|2024-08-27 17:40:00|19590.5|19589.4|19590.5|19589.4|19596|19594.9|19569.2|19568.1|4094
1724780700000|2024-08-27 17:45:00|19590.2|19589.1|19598.5|19597.4|19600|19598.9|19587.2|19586.1|1578
1724781000000|2024-08-27 17:50:00|19598.2|19597.1|19613.4|19612.3|19616.7|19615.6|19598.2|19597.1|4182
1724781300000|2024-08-27 17:55:00|19613.5|19612.4|19616.5|19615.4|19619.2|19618.1|19608.2|19607.1|3520
1724781600000|2024-08-27 18:00:00|19615.5|19614.4|19610.9|19609.8|19621|19619.9|19608|19606.9|2530
1724781900000|2024-08-27 18:05:00|19611|19609.9|19602.6|19601.5|19616.6|19615.5|19601.2|19600.1|2102
1724782200000|2024-08-27 18:10:00|19603.5|19602.4|19599.2|19598.1|19608|19606.9|19590|19588.9|2796
1724782500000|2024-08-27 18:15:00|19599|19597.9|19595.1|19594|19606|19604.9|19585.5|19584.4|2673
1724782800000|2024-08-27 18:20:00|19594.7|19593.6|19582.1|19581|19596.2|19595.1|19580.3|19579.2|2324
1724783100000|2024-08-27 18:25:00|19582.3|19581.2|19590.8|19589.7|19595.7|19594.6|19578.6|19577.5|2233
1724783400000|2024-08-27 18:30:00|19590.9|19589.8|19581.8|19580.7|19594.4|19593.3|19575.7|19574.6|2504
1724783700000|2024-08-27 18:35:00|19581.9|19580.8|19586.3|19585.2|19592.3|19591.2|19581.7|19580.6|1801
1724784000000|2024-08-27 18:40:00|19586.4|19585.3|19594.8|19593.7|19596.7|19595.6|19583.6|19582.5|2180
1724784300000|2024-08-27 18:45:00|19594.9|19593.8|19586.9|19585.8|19597.3|19596.2|19583.3|19582.2|1982
1724784600000|2024-08-27 18:50:00|19587.3|19586.2|19579.6|19578.5|19589.7|19588.6|19572.1|19571|2731
1724784900000|2024-08-27 18:55:00|19579.7|19578.6|19584.3|19583.2|19586.1|19585|19575.1|19574|2454
1724785200000|2024-08-27 19:00:00|19584.6|19583.5|19567.8|19566.7|19587.7|19586.6|19560.8|19559.7|3211
1724785500000|2024-08-27 19:05:00|19567.7|19566.6|19573.8|19572.7|19579.3|19578.2|19560.1|19559|3146
1724785800000|2024-08-27 19:10:00|19573.9|19572.8|19574.3|19573.2|19584.3|19583.2|19571.8|19570.7|2563
1724786100000|2024-08-27 19:15:00|19574.4|19573.3|19572.8|19571.7|19579.6|19578.5|19570.1|19569|2154
1724786400000|2024-08-27 19:20:00|19573.1|19572|19578.2|19577.1|19581.3|19580.2|19570.3|19569.2|1523
1724786700000|2024-08-27 19:25:00|19578.1|19577|19577.3|19576.2|19585.9|19584.8|19574.7|19573.6|1925
1724787000000|2024-08-27 19:30:00|19576.9|19575.8|19569.6|19568.5|19577.4|19576.3|19562.1|19561|2958
1724787300000|2024-08-27 19:35:00|19569.3|19568.2|19579.3|19578.2|19582.7|19581.6|19566.8|19565.7|2199
1724787600000|2024-08-27 19:40:00|19580.5|19579.4|19579.3|19578.2|19589.3|19588.2|19576|19574.9|2173
1724787900000|2024-08-27 19:45:00|19579.5|19578.4|19594.1|19593|19597.8|19596.7|19578.3|19577.2|3017
1724788200000|2024-08-27 19:50:00|19594.3|19593.2|19564|19562.9|19594.3|19593.2|19561.8|19560.7|6275
1724788500000|2024-08-27 19:55:00|19564.1|19563|19580.9|19579.8|19591.5|19590.4|19561.9|19560.8|9229
1724788800000|2024-08-27 20:00:00|19580.8|19579.7|19590.6|19588.4|19590.6|19588.4|19575.5|19573.3|3851
1724789100000|2024-08-27 20:05:00|19590.9|19588.7|19579.5|19577.3|19591.5|19589.3|19578|19575.8|937
1724789400000|2024-08-27 20:10:00|19579.7|19577.5|19575.5|19573.3|19582|19579.8|19574.1|19571.9|1006
1724789700000|2024-08-27 20:15:00|19575.4|19573.2|19575.9|19573.7|19576.1|19573.9|19574.1|19571.9|456
1724790000000|2024-08-27 20:20:00|19576|19573.8|19575.7|19573.5|19577.2|19575|19574.5|19572.3|274
1724790300000|2024-08-27 20:25:00|19575.6|19573.4|19575.1|19572.9|19576.7|19574.5|19574.4|19572.2|272
1724790600000|2024-08-27 20:30:00|19574.7|19572.5|19571.2|19569|19576.1|19573.9|19571|19568.8|511
1724790900000|2024-08-27 20:35:00|19571.4|19569.2|19572.5|19570.3|19572.5|19570.3|19570.4|19568.2|478
1724791200000|2024-08-27 20:40:00|19572.4|19570.2|19570.7|19568.5|19573.7|19571.5|19570.4|19568.2|338
1724791500000|2024-08-27 20:45:00|19570.6|19568.4|19563.5|19561.3|19570.6|19568.4|19556.7|19554.5|691
1724791800000|2024-08-27 20:50:00|19563.4|19561.2|19564.5|19562.3|19565.4|19563.2|19561.6|19559.4|212
1724792100000|2024-08-27 20:55:00|19564.6|19562.4|19566.3|19561.3|19566.3|19564|19560.9|19558.7|382
1724792400000|2024-08-27 21:00:00|19565.8|19560.8|19564.9|19559.9|19567.2|19562.2|19564.4|19559.4|0
1724792700000|2024-08-27 21:05:00|19565.1|19560.1|19564.8|19559.8|19565.5|19560.5|19563.9|19558.9|0
1724793000000|2024-08-27 21:10:00|19565.5|19560.5|19564.8|19559.8|19565.8|19560.8|19564.8|19559.8|0
1724793300000|2024-08-27 21:15:00|19564.2|19559.2|19566.1|19561.1|19567|19562|19564.2|19559.2|0
1724793600000|2024-08-27 21:20:00|19566.2|19561.2|19570.2|19565.2|19570.2|19565.2|19566.2|19561.2|0
1724793900000|2024-08-27 21:25:00|19570.3|19565.3|19571.1|19566.1|19571.4|19566.4|19570.3|19565.3|0
1724794200000|2024-08-27 21:30:00|19570.9|19565.9|19570.9|19565.9|19571.8|19566.8|19570.9|19565.9|0
1724794500000|2024-08-27 21:35:00|19571.6|19566.6|19570.7|19565.7|19571.6|19566.6|19570.1|19565.1|0
1724794800000|2024-08-27 21:40:00|19570.8|19565.8|19568.1|19563.1|19571.1|19566.1|19568|19563|0
1724795100000|2024-08-27 21:45:00|19567.7|19562.7|19569.1|19564.1|19569.5|19564.5|19567.5|19562.5|0
1724795400000|2024-08-27 21:50:00|19569.4|19564.4|19568.2|19563.2|19569.6|19564.6|19567.2|19562.2|0
1724795700000|2024-08-27 21:55:00|19568.3|19563.3|19569.9|19564.9|19570|19565|19568.3|19563.3|0
1724796000000|2024-08-27 22:00:00|19568.7|19566.5|19575|19572.8|19578|19575.8|19568.7|19566.5|421
1724796300000|2024-08-27 22:05:00|19574.7|19572.5|19567.8|19565.6|19577.2|19575|19565.6|19563.4|439
1724796600000|2024-08-27 22:10:00|19568.5|19566.3|19543.6|19541.4|19568.8|19566.6|19534|19531.8|1279
1724796900000|2024-08-27 22:15:00|19543.5|19541.3|19519.3|19517.1|19545.8|19543.6|19517.7|19515.5|907
1724797200000|2024-08-27 22:20:00|19519.2|19517|19523.8|19521.6|19524.1|19521.9|19511.3|19509.1|1052
1724797500000|2024-08-27 22:25:00|19524|19521.8|19526.6|19524.4|19529.8|19527.6|19523.8|19521.6|316
1724797800000|2024-08-27 22:30:00|19526.7|19524.5|19519.6|19517.4|19529|19526.8|19519.2|19517|382
1724798100000|2024-08-27 22:35:00|19519.1|19516.9|19526.5|19524.3|19528.2|19526|19515.2|19513|306
1724798400000|2024-08-27 22:40:00|19526.6|19524.4|19529|19526.8|19529|19526.8|19525|19522.8|110
1724798700000|2024-08-27 22:45:00|19528.8|19526.6|19525.6|19523.4|19534.8|19532.6|19524.7|19522.5|286
1724799000000|2024-08-27 22:50:00|19525.7|19523.5|19520.7|19518.5|19528.6|19526.4|19519.6|19517.4|212
1724799300000|2024-08-27 22:55:00|19520.8|19518.6|19528.6|19526.4|19529.8|19527.6|19520.8|19518.6|158
1724799600000|2024-08-27 23:00:00|19528.5|19526.3|19527.2|19525|19529.6|19527.4|19524.2|19522|119
1724799900000|2024-08-27 23:05:00|19527.1|19524.9|19537.5|19535.3|19539|19536.8|19525.8|19523.6|337
1724800200000|2024-08-27 23:10:00|19537.6|19535.4|19536.7|19534.5|19540.3|19538.1|19534.8|19532.6|243
1724800500000|2024-08-27 23:15:00|19536.3|19534.1|19525|19522.8|19536.5|19534.3|19520.6|19518.4|431
1724800800000|2024-08-27 23:20:00|19525.1|19522.9|19507.3|19505.1|19525.8|19523.6|19503.8|19501.6|558
1724801100000|2024-08-27 23:25:00|19507.5|19505.3|19509.6|19507.4|19509.7|19507.5|19494|19491.8|728
1724801400000|2024-08-27 23:30:00|19509.5|19507.3|19517.5|19515.3|19518.5|19516.3|19503|19500.8|325
1724801700000|2024-08-27 23:35:00|19517.6|19515.4|19513.6|19511.4|19520.6|19518.4|19512|19509.8|178
1724802000000|2024-08-27 23:40:00|19513.5|19511.3|19515|19512.8|19518.3|19516.1|19513.3|19511.1|117
1724802300000|2024-08-27 23:45:00|19515.1|19512.9|19518.5|19516.3|19518.5|19516.3|19513.6|19511.4|92
1724802600000|2024-08-27 23:50:00|19518.3|19516.1|19524|19521.8|19524.5|19522.3|19518.2|19516|259
1724802900000|2024-08-27 23:55:00|19523.8|19521.6|19520.3|19518.1|19527.6|19525.4|19517.8|19515.6|248
1724803200000|2024-08-28 00:00:00|19520.5|19518.3|19529.7|19527.5|19532|19529.8|19520.2|19518|348
1724803500000|2024-08-28 00:05:00|19529.8|19527.6|19528.7|19526.5|19530.5|19528.3|19524.5|19522.3|242
1724803800000|2024-08-28 00:10:00|19528.8|19526.6|19533.2|19531|19535.8|19533.6|19528.6|19526.4|334
1724804100000|2024-08-28 00:15:00|19533.3|19531.1|19519.7|19517.5|19533.7|19531.5|19515.7|19513.5|459
1724804400000|2024-08-28 00:20:00|19519.6|19517.4|19519.5|19517.3|19519.7|19517.5|19512.8|19510.6|294
1724804700000|2024-08-28 00:25:00|19519.3|19517.1|19520|19517.8|19522.8|19520.6|19517.2|19515|188
1724805000000|2024-08-28 00:30:00|19520.2|19518|19529|19526.8|19529.7|19527.5|19519.2|19517|241
1724805300000|2024-08-28 00:35:00|19528.7|19526.5|19532|19529.8|19534.3|19532.1|19526.8|19524.6|249
1724805600000|2024-08-28 00:40:00|19531.8|19529.6|19526.3|19524.1|19531.8|19529.6|19519.6|19517.4|261
1724805900000|2024-08-28 00:45:00|19526.2|19524|19536.5|19534.3|19537.3|19535.1|19524.1|19521.9|325
1724806200000|2024-08-28 00:50:00|19536.3|19534.1|19532.3|19530.1|19537.2|19535|19530.6|19528.4|210
1724806500000|2024-08-28 00:55:00|19532.5|19530.3|19536.2|19534|19537|19534.8|19531|19528.8|164
1724806800000|2024-08-28 01:00:00|19536|19533.8|19533.8|19531.6|19536.8|19534.6|19531.6|19529.4|135
1724807100000|2024-08-28 01:05:00|19534|19531.8|19535.6|19533.4|19544.7|19542.5|19532.8|19530.6|515
1724807400000|2024-08-28 01:10:00|19535.7|19533.5|19533|19530.8|19536.8|19534.6|19530.1|19527.9|165
1724807700000|2024-08-28 01:15:00|19533.2|19531|19539.5|19537.3|19543.2|19541|19530.7|19528.5|217
1724808000000|2024-08-28 01:20:00|19539.4|19537.2|19536.2|19534|19539.5|19537.3|19534.7|19532.5|182
1724808300000|2024-08-28 01:25:00|19536|19533.8|19532.8|19530.6|19538.7|19536.5|19528|19525.8|271
1724808600000|2024-08-28 01:30:00|19532.7|19530.5|19525.2|19523|19533.4|19531.2|19522.9|19520.7|397
1724808900000|2024-08-28 01:35:00|19525.3|19523.1|19521.7|19519.5|19527|19524.8|19517.8|19515.6|412
1724809200000|2024-08-28 01:40:00|19521.8|19519.6|19535.5|19533.3|19537.3|19535.1|19521.3|19519.1|250
1724809500000|2024-08-28 01:45:00|19535.3|19533.1|19533|19530.8|19537.4|19535.2|19532.9|19530.7|171
1724809800000|2024-08-28 01:50:00|19532.9|19530.7|19536.4|19534.2|19540.8|19538.6|19531.9|19529.7|210
1724810100000|2024-08-28 01:55:00|19536.3|19534.1|19542.2|19540|19545|19542.8|19535|19532.8|225
1724810400000|2024-08-28 02:00:00|19542.3|19540.1|19534.8|19532.6|19542.4|19540.2|19534.3|19532.1|192
1724810700000|2024-08-28 02:05:00|19534.9|19532.7|19540.3|19538.1|19540.7|19538.5|19532.8|19530.6|242
1724811000000|2024-08-28 02:10:00|19540.4|19538.2|19553.9|19551.7|19556.5|19554.3|19540.3|19538.1|760
1724811300000|2024-08-28 02:15:00|19554|19551.8|19556|19553.8|19562.9|19560.7|19554|19551.8|510
1724811600000|2024-08-28 02:20:00|19556.2|19554|19554.3|19552.1|19560.2|19558|19553.4|19551.2|212
1724811900000|2024-08-28 02:25:00|19553.8|19551.6|19549.8|19547.6|19555.5|19553.3|19548.5|19546.3|212
1724812200000|2024-08-28 02:30:00|19549.9|19547.7|19548.2|19546|19553.7|19551.5|19547.2|19545|230
1724812500000|2024-08-28 02:35:00|19548.3|19546.1|19552.9|19550.7|19554.8|19552.6|19548.2|19546|125
1724812800000|2024-08-28 02:40:00|19553|19550.8|19555.2|19553|19558.9|19556.7|19553|19550.8|194
1724813100000|2024-08-28 02:45:00|19555.3|19553.1|19555.3|19553.1|19558.3|19556.1|19554.3|19552.1|82
1724813400000|2024-08-28 02:50:00|19555|19552.8|19555.8|19553.6|19556.8|19554.6|19551.8|19549.6|109
1724813700000|2024-08-28 02:55:00|19555.9|19553.7|19555.8|19553.6|19559.7|19557.5|19553.8|19551.6|102
1724814000000|2024-08-28 03:00:00|19555.4|19553.2|19557.8|19555.6|19559.4|19557.2|19553.4|19551.2|125
1724814300000|2024-08-28 03:05:00|19557.7|19555.5|19555.4|19553.2|19557.9|19555.7|19554.4|19552.2|74
1724814600000|2024-08-28 03:10:00|19555.3|19553.1|19554.2|19552|19558.9|19556.7|19553.7|19551.5|97
1724814900000|2024-08-28 03:15:00|19554|19551.8|19549.3|19547.1|19555.5|19553.3|19549.3|19547.1|141
1724815200000|2024-08-28 03:20:00|19549.4|19547.2|19552.4|19550.2|19554.7|19552.5|19549.3|19547.1|87
1724815500000|2024-08-28 03:25:00|19552.3|19550.1|19550.3|19548.1|19552.4|19550.2|19545.4|19543.2|201
1724815800000|2024-08-28 03:30:00|19550.4|19548.2|19549.4|19547.2|19550.4|19548.2|19545|19542.8|144
1724816100000|2024-08-28 03:35:00|19549.3|19547.1|19548.3|19546.1|19550.7|19548.5|19546.4|19544.2|87
1724816400000|2024-08-28 03:40:00|19548.4|19546.2|19547.3|19545.1|19550|19547.8|19545.8|19543.6|163
1724816700000|2024-08-28 03:45:00|19547.2|19545|19552.5|19550.3|19553.4|19551.2|19546.9|19544.7|156
1724817000000|2024-08-28 03:50:00|19552.7|19550.5|19551.4|19549.2|19555.3|19553.1|19549.8|19547.6|113
1724817300000|2024-08-28 03:55:00|19551.5|19549.3|19552.8|19550.6|19553.8|19551.6|19550.9|19548.7|55
1724817600000|2024-08-28 04:00:00|19552.9|19550.7|19553.7|19551.5|19554.3|19552.1|19551.7|19549.5|75
1724817900000|2024-08-28 04:05:00|19554|19551.8|19553|19550.8|19554.8|19552.6|19550.3|19548.1|86
1724818200000|2024-08-28 04:10:00|19553.2|19551|19554.4|19552.2|19555.7|19553.5|19552.9|19550.7|56
1724818500000|2024-08-28 04:15:00|19554.5|19552.3|19558.7|19556.5|19558.9|19556.7|19552.5|19550.3|78
1724818800000|2024-08-28 04:20:00|19558.8|19556.6|19557.3|19555.1|19559.3|19557.1|19555.5|19553.3|115
1724819100000|2024-08-28 04:25:00|19557.4|19555.2|19566.4|19564.2|19566.4|19564.2|19557.4|19555.2|259
1724819400000|2024-08-28 04:30:00|19566.3|19564.1|19564.5|19562.3|19569.3|19567.1|19564.4|19562.2|231
1724819700000|2024-08-28 04:35:00|19564.7|19562.5|19565.3|19563.1|19566.3|19564.1|19562.8|19560.6|94
1724820000000|2024-08-28 04:40:00|19565.4|19563.2|19566|19563.8|19568.3|19566.1|19564.2|19562|134
1724820300000|2024-08-28 04:45:00|19566.2|19564|19565.5|19563.3|19566.4|19564.2|19563.3|19561.1|61
1724820600000|2024-08-28 04:50:00|19565.4|19563.2|19566.5|19564.3|19567.7|19565.5|19563.3|19561.1|61
1724820900000|2024-08-28 04:55:00|19566|19563.8|19564.5|19562.3|19566.2|19564|19563.9|19561.7|62
1724821200000|2024-08-28 05:00:00|19564.2|19562|19560.4|19558.2|19566.3|19564.1|19559.5|19557.3|253
1724821500000|2024-08-28 05:05:00|19560.3|19558.1|19556.9|19554.7|19561.3|19559.1|19552.5|19550.3|241
1724821800000|2024-08-28 05:10:00|19556.8|19554.6|19557.4|19555.2|19558|19555.8|19554.8|19552.6|84
1724822100000|2024-08-28 05:15:00|19557.3|19555.1|19557.8|19555.6|19558.3|19556.1|19552.3|19550.1|145
1724822400000|2024-08-28 05:20:00|19557.9|19555.7|19559.2|19557|19559.2|19557|19555.2|19553|70
1724822700000|2024-08-28 05:25:00|19559.3|19557.1|19563.2|19561|19565.3|19563.1|19559.3|19557.1|158
1724823000000|2024-08-28 05:30:00|19563.3|19561.1|19560.7|19558.5|19564.3|19562.1|19556.5|19554.3|181
1724823300000|2024-08-28 05:35:00|19560.5|19558.3|19565.5|19563.3|19565.9|19563.7|19560.2|19558|212
1724823600000|2024-08-28 05:40:00|19565.7|19563.5|19562.3|19560.1|19566.7|19564.5|19557.3|19555.1|308
1724823900000|2024-08-28 05:45:00|19562.2|19560|19560|19557.8|19564.7|19562.5|19559.7|19557.5|154
1724824200000|2024-08-28 05:50:00|19560.2|19558|19564.8|19562.6|19566.8|19564.6|19559.9|19557.7|132
1724824500000|2024-08-28 05:55:00|19564.7|19562.5|19566.8|19564.6|19568.8|19566.6|19564.4|19562.2|163
1724824800000|2024-08-28 06:00:00|19566.9|19564.7|19567.7|19565.5|19568.3|19566.1|19563.9|19561.7|184
1724825100000|2024-08-28 06:05:00|19567.3|19565.1|19571.5|19569.3|19573.7|19571.5|19567.3|19565.1|364
1724825400000|2024-08-28 06:10:00|19571.4|19569.2|19568.7|19566.5|19573.8|19571.6|19568.2|19566|133
1724825700000|2024-08-28 06:15:00|19568.8|19566.6|19570.9|19568.7|19571|19568.8|19563.2|19561|222
1724826000000|2024-08-28 06:20:00|19571|19568.8|19571.9|19569.7|19575.5|19573.3|19568.4|19566.2|267
1724826300000|2024-08-28 06:25:00|19572|19569.8|19573.9|19571.7|19574.2|19572|19571.4|19569.2|97
1724826600000|2024-08-28 06:30:00|19574|19571.8|19578.3|19576.1|19578.5|19576.3|19573|19570.8|189
1724826900000|2024-08-28 06:35:00|19578|19575.8|19574.3|19572.1|19579.9|19577.7|19574.2|19572|219
1724827200000|2024-08-28 06:40:00|19574.2|19572|19574.4|19572.2|19578.5|19576.3|19573.5|19571.3|109
1724827500000|2024-08-28 06:45:00|19574.5|19572.3|19577.9|19575.7|19581.7|19579.5|19573|19570.8|217
1724827800000|2024-08-28 06:50:00|19577.8|19575.6|19581.5|19579.3|19583.5|19581.3|19577.7|19575.5|300
1724828100000|2024-08-28 06:55:00|19581.7|19579.5|19579.5|19577.3|19584.2|19582|19579.4|19577.2|230
1724828400000|2024-08-28 07:00:00|19580|19577.8|19586|19583.8|19588.2|19586|19579.5|19577.3|474
1724828700000|2024-08-28 07:05:00|19585.9|19583.7|19582.2|19580|19587.9|19585.7|19578.3|19576.1|319
1724829000000|2024-08-28 07:10:00|19582.3|19580.1|19582.8|19580.6|19584.3|19582.1|19579.9|19577.7|129
1724829300000|2024-08-28 07:15:00|19582.7|19580.5|19580.7|19578.5|19584.4|19582.2|19580|19577.8|127
1724829600000|2024-08-28 07:20:00|19580.5|19578.3|19575.3|19573.1|19580.8|19578.6|19574.4|19572.2|262
1724829900000|2024-08-28 07:25:00|19575.5|19573.3|19575.8|19573.6|19576.7|19574.5|19572.4|19570.2|245
1724830200000|2024-08-28 07:30:00|19575.7|19573.5|19566.3|19564.1|19577.4|19575.2|19566.2|19564|293
1724830500000|2024-08-28 07:35:00|19566.2|19564|19570.2|19568|19570.9|19568.7|19563|19560.8|384
1724830800000|2024-08-28 07:40:00|19570.5|19568.3|19567.4|19565.2|19571.4|19569.2|19563.5|19561.3|208
1724831100000|2024-08-28 07:45:00|19567.5|19565.3|19564.5|19562.3|19567.7|19565.5|19558.3|19556.1|438
1724831400000|2024-08-28 07:50:00|19564.7|19562.5|19572.5|19570.3|19572.5|19570.3|19563.8|19561.6|240
1724831700000|2024-08-28 07:55:00|19572.7|19570.5|19581.2|19579|19585.5|19583.3|19572.5|19570.3|703
1724832000000|2024-08-28 08:00:00|19578.5|19576.3|19584.5|19582.3|19584.7|19582.5|19575.3|19573.1|526
1724832300000|2024-08-28 08:05:00|19584.7|19582.5|19567.5|19565.3|19585.7|19583.5|19567.5|19565.3|530
1724832600000|2024-08-28 08:10:00|19567.7|19565.5|19567.9|19565.7|19570.2|19568|19558.5|19556.3|582
1724832900000|2024-08-28 08:15:00|19567.8|19565.6|19575.3|19573.1|19577.4|19575.2|19565.8|19563.6|379
1724833200000|2024-08-28 08:20:00|19575.4|19573.2|19578|19575.8|19582|19579.8|19575.4|19573.2|290
1724833500000|2024-08-28 08:25:00|19578.2|19576|19583.5|19581.3|19585.4|19583.2|19574.2|19572|412
1724833800000|2024-08-28 08:30:00|19583.7|19581.5|19597.3|19595.1|19598|19595.8|19583.4|19581.2|967
1724834100000|2024-08-28 08:35:00|19597.2|19595|19605|19602.8|19606.8|19604.6|19594.8|19592.6|863
1724834400000|2024-08-28 08:40:00|19604.8|19602.6|19613.4|19611.2|19614.3|19612.1|19602|19599.8|734
1724834700000|2024-08-28 08:45:00|19614|19611.8|19611|19608.8|19617.2|19615|19611|19608.8|484
1724835000000|2024-08-28 08:50:00|19611.3|19609.1|19619.8|19617.6|19619.8|19617.6|19611.3|19609.1|465
1724835300000|2024-08-28 08:55:00|19620|19617.8|19616.2|19614|19623.9|19621.7|19614|19611.8|644
1724835600000|2024-08-28 09:00:00|19616.3|19614.1|19620.9|19618.7|19624|19621.8|19616.3|19614.1|338
1724835900000|2024-08-28 09:05:00|19621.3|19619.1|19615.3|19613.1|19622.4|19620.2|19614.5|19612.3|345
1724836200000|2024-08-28 09:10:00|19615.4|19613.2|19610.5|19608.3|19616.5|19614.3|19609.4|19607.2|302
1724836500000|2024-08-28 09:15:00|19610.7|19608.5|19612.5|19610.3|19617.2|19615|19608.9|19606.7|359
1724836800000|2024-08-28 09:20:00|19612.4|19610.2|19613.5|19611.3|19615.7|19613.5|19610.3|19608.1|237
1724837100000|2024-08-28 09:25:00|19614|19611.8|19616.7|19614.5|19619.7|19617.5|19614|19611.8|351
1724837400000|2024-08-28 09:30:00|19616.8|19614.6|19607.4|19605.2|19616.8|19614.6|19606.2|19604|351
1724837700000|2024-08-28 09:35:00|19607.3|19605.1|19604.8|19602.6|19610|19607.8|19602|19599.8|327
1724838000000|2024-08-28 09:40:00|19604.7|19602.5|19598.9|19596.7|19605.7|19603.5|19594|19591.8|595
1724838300000|2024-08-28 09:45:00|19599.4|19597.2|19602.5|19600.3|19603.9|19601.7|19599|19596.8|292
1724838600000|2024-08-28 09:50:00|19602.7|19600.5|19602.5|19600.3|19603.7|19601.5|19598.9|19596.7|194
1724838900000|2024-08-28 09:55:00|19602.4|19600.2|19601.2|19599|19604.3|19602.1|19600.5|19598.3|149
1724839200000|2024-08-28 10:00:00|19601.3|19599.1|19603.5|19601.3|19608|19605.8|19601.3|19599.1|307
1724839500000|2024-08-28 10:05:00|19603.7|19601.5|19603.2|19601|19605.7|19603.5|19601.2|19599|168
1724839800000|2024-08-28 10:10:00|19603.3|19601.1|19602.2|19600|19604.3|19602.1|19594.5|19592.3|377
1724840100000|2024-08-28 10:15:00|19602|19599.8|19595.8|19593.6|19602|19599.8|19594.4|19592.2|187
1724840400000|2024-08-28 10:20:00|19595.9|19593.7|19598.3|19596.1|19604.5|19602.3|19595.4|19593.2|305
1724840700000|2024-08-28 10:25:00|19598.4|19596.2|19601.5|19599.3|19602.7|19600.5|19597.3|19595.1|154
1724841000000|2024-08-28 10:30:00|19601.7|19599.5|19602.3|19600.1|19606.5|19604.3|19597.3|19595.1|274
1724841300000|2024-08-28 10:35:00|19602.2|19600|19594.2|19592|19602.8|19600.6|19594|19591.8|328
1724841600000|2024-08-28 10:40:00|19594|19591.8|19597.8|19595.6|19598.4|19596.2|19591.4|19589.2|343
1724841900000|2024-08-28 10:45:00|19598|19595.8|19605|19602.8|19609.3|19607.1|19598|19595.8|505
1724842200000|2024-08-28 10:50:00|19605.3|19603.1|19599.3|19597.1|19607.3|19605.1|19596.3|19594.1|404
1724842500000|2024-08-28 10:55:00|19599.4|19597.2|19595.8|19593.6|19600.2|19598|19595.8|19593.6|212
1724842800000|2024-08-28 11:00:00|19596.3|19594.1|19586.2|19584|19601|19598.8|19584.8|19582.6|646
1724843100000|2024-08-28 11:05:00|19585.8|19583.6|19586|19583.8|19587.7|19585.5|19579.4|19577.2|838
1724843400000|2024-08-28 11:10:00|19586.2|19584|19585|19582.8|19588.2|19586|19581.5|19579.3|419
1724843700000|2024-08-28 11:15:00|19585.2|19583|19584.8|19582.6|19586.5|19584.3|19580.8|19578.6|295
1724844000000|2024-08-28 11:20:00|19584.9|19582.7|19588.3|19586.1|19593.4|19591.2|19583.8|19581.6|454
1724844300000|2024-08-28 11:25:00|19588.4|19586.2|19575.5|19573.3|19589.8|19587.6|19574.9|19572.7|481
1724844600000|2024-08-28 11:30:00|19575.4|19573.2|19575.3|19573.1|19581|19578.8|19574.2|19572|459
1724844900000|2024-08-28 11:35:00|19575.4|19573.2|19582.8|19580.6|19583.5|19581.3|19571.5|19569.3|536
1724845200000|2024-08-28 11:40:00|19582.7|19580.5|19580.3|19578.1|19584.5|19582.3|19578.3|19576.1|314
1724845500000|2024-08-28 11:45:00|19580.4|19578.2|19571.4|19569.2|19580.5|19578.3|19567.3|19565.1|520
1724845800000|2024-08-28 11:50:00|19571.5|19569.3|19564.7|19562.5|19571.7|19569.5|19555.5|19553.3|1068
1724846100000|2024-08-28 11:55:00|19562.7|19560.5|19553|19550.8|19562.7|19560.5|19544|19541.8|1046
1724846400000|2024-08-28 12:00:00|19551.7|19549.5|19552.4|19550.2|19558.4|19556.2|19546.3|19544.1|1112
1724846700000|2024-08-28 12:05:00|19551.2|19549|19546.9|19544.7|19557.7|19555.5|19546.8|19544.6|581
1724847000000|2024-08-28 12:10:00|19546.8|19544.6|19546.7|19544.5|19549.4|19547.2|19539.5|19537.3|774
1724847300000|2024-08-28 12:15:00|19546.5|19544.3|19560.3|19558.1|19565|19562.8|19545.5|19543.3|896
1724847600000|2024-08-28 12:20:00|19560.2|19558|19563|19560.8|19566.4|19564.2|19559.4|19557.2|469
1724847900000|2024-08-28 12:25:00|19562.4|19560.2|19569.8|19567.6|19570.4|19568.2|19561|19558.8|531
1724848200000|2024-08-28 12:30:00|19569.9|19567.7|19575.9|19573.7|19576.7|19574.5|19566.4|19564.2|1109
1724848500000|2024-08-28 12:35:00|19576|19573.8|19575.7|19573.5|19578.9|19576.7|19571|19568.8|578
1724848800000|2024-08-28 12:40:00|19575.5|19573.3|19575.2|19573|19580.5|19578.3|19572.8|19570.6|689
1724849100000|2024-08-28 12:45:00|19575.3|19573.1|19569|19566.8|19575.4|19573.2|19567.8|19565.6|528
1724849400000|2024-08-28 12:50:00|19568.8|19566.6|19574.4|19572.2|19574.5|19572.3|19567.3|19565.1|500
1724849700000|2024-08-28 12:55:00|19574.5|19572.3|19576.2|19574|19579.4|19577.2|19573.9|19571.7|637
1724850000000|2024-08-28 13:00:00|19576|19573.8|19578.4|19576.2|19581.4|19579.2|19570.5|19568.3|708
1724850300000|2024-08-28 13:05:00|19578.3|19576.1|19564.3|19562.1|19579.3|19577.1|19552.5|19550.3|2845
1724850600000|2024-08-28 13:10:00|19564.2|19562|19549.3|19547.1|19566.4|19564.2|19545|19542.8|1584
1724850900000|2024-08-28 13:15:00|19549.7|19547.5|19541.2|19539|19550.9|19548.7|19530|19527.8|2217
1724851200000|2024-08-28 13:20:00|19541.4|19539.2|19549.7|19547.5|19557.5|19555.3|19538.8|19536.6|1436
1724851500000|2024-08-28 13:25:00|19547.4|19545.2|19557.7|19555.5|19560.4|19558.2|19546.2|19544|1869
1724851800000|2024-08-28 13:30:00|19557.1|19556|19562.5|19561.4|19589.6|19588.5|19555.2|19554.1|10715
1724852100000|2024-08-28 13:35:00|19562.2|19561.1|19520|19518.9|19565.6|19564.5|19519|19517.9|8281
1724852400000|2024-08-28 13:40:00|19519.9|19518.8|19520|19518.9|19559.5|19558.4|19518|19516.9|7785
1724852700000|2024-08-28 13:45:00|19520.1|19519|19484.5|19483.4|19523.1|19522|19481.2|19480.1|9239
1724853000000|2024-08-28 13:50:00|19486|19484.9|19488.3|19487.2|19501|19499.9|19466.5|19465.4|7983
1724853300000|2024-08-28 13:55:00|19487.6|19486.5|19492.8|19491.7|19505.1|19504|19473.3|19472.2|6210
1724853600000|2024-08-28 14:00:00|19493.6|19492.5|19485.2|19484.1|19493.6|19492.5|19459.2|19458.1|6604
1724853900000|2024-08-28 14:05:00|19485|19483.9|19480.1|19479|19488.7|19487.6|19448.5|19447.4|7027
1724854200000|2024-08-28 14:10:00|19479.2|19478.1|19476.3|19475.2|19489.5|19488.4|19469.6|19468.5|4241
1724854500000|2024-08-28 14:15:00|19476.7|19475.6|19503.6|19502.5|19503.7|19502.6|19472|19470.9|4266
1724854800000|2024-08-28 14:20:00|19503.1|19502|19508.3|19507.2|19511.9|19510.8|19481.3|19480.2|5704
1724855100000|2024-08-28 14:25:00|19506.3|19505.2|19515|19513.9|19527.4|19526.3|19504.8|19503.7|5891
1724855400000|2024-08-28 14:30:00|19514.9|19513.8|19492.3|19491.2|19526.9|19525.8|19488.1|19487|4923
1724855700000|2024-08-28 14:35:00|19491.9|19490.8|19485.4|19484.3|19504.9|19503.8|19481.6|19480.5|5283
1724856000000|2024-08-28 14:40:00|19485.9|19484.8|19438.4|19437.3|19488.6|19487.5|19433|19431.9|8525
1724856300000|2024-08-28 14:45:00|19439.1|19438|19405.1|19404|19439.5|19438.4|19389|19387.9|8575
1724856600000|2024-08-28 14:50:00|19404.9|19403.8|19424.4|19423.3|19428.4|19427.3|19397.4|19396.3|6776
1724856900000|2024-08-28 14:55:00|19424.1|19423|19389.6|19388.5|19427.9|19426.8|19389.6|19388.5|5209
1724857200000|2024-08-28 15:00:00|19389.4|19388.3|19362.8|19361.7|19389.4|19388.3|19346.9|19345.8|10818
1724857500000|2024-08-28 15:05:00|19362.6|19361.5|19369.3|19368.2|19384.1|19383|19352.9|19351.8|5501
1724857800000|2024-08-28 15:10:00|19369.6|19368.5|19295.6|19294.5|19370.6|19369.5|19291.9|19290.8|12781
1724858100000|2024-08-28 15:15:00|19295.4|19294.3|19284.3|19283.2|19308.1|19307|19274.1|19273|9571
1724858400000|2024-08-28 15:20:00|19284.4|19283.3|19297|19295.9|19305.5|19304.4|19279.8|19278.7|6413
1724858700000|2024-08-28 15:25:00|19296.5|19295.4|19320.9|19319.8|19322.9|19321.8|19291|19289.9|6981
1724859000000|2024-08-28 15:30:00|19320.6|19319.5|19311|19309.9|19320.6|19319.5|19297.1|19296|5955
1724859300000|2024-08-28 15:35:00|19310.9|19309.8|19333.3|19332.2|19341.1|19340|19307.6|19306.5|7047
1724859600000|2024-08-28 15:40:00|19334.2|19333.1|19330.8|19329.7|19335.1|19334|19315.3|19314.2|3699
1724859900000|2024-08-28 15:45:00|19330.7|19329.6|19341.8|19340.7|19351.2|19350.1|19330.5|19329.4|4479
1724860200000|2024-08-28 15:50:00|19342.1|19341|19356.2|19355.1|19363.1|19362|19337.1|19336|4338
1724860500000|2024-08-28 15:55:00|19356.3|19355.2|19361.8|19360.7|19370.2|19369.1|19343.6|19342.5|4284
1724860800000|2024-08-28 16:00:00|19362.2|19361.1|19363.8|19362.7|19376.1|19375|19356.1|19355|4693
1724861100000|2024-08-28 16:05:00|19364|19362.9|19360.2|19359.1|19366.8|19365.7|19345.6|19344.5|3465
1724861400000|2024-08-28 16:10:00|19359|19357.9|19355.2|19354.1|19363.8|19362.7|19341.3|19340.2|2839
1724861700000|2024-08-28 16:15:00|19355.1|19354|19347.8|19346.7|19355.8|19354.7|19322.3|19321.2|4362
1724862000000|2024-08-28 16:20:00|19347.6|19346.5|19315.1|19314|19349.6|19348.5|19297.8|19296.7|5300
1724862300000|2024-08-28 16:25:00|19315|19313.9|19332.5|19331.4|19337|19335.9|19313.1|19312|3333
1724862600000|2024-08-28 16:30:00|19332.3|19331.2|19352.5|19351.4|19368.8|19367.7|19324.6|19323.5|4601
1724862900000|2024-08-28 16:35:00|19352.3|19351.2|19357.6|19356.5|19365.5|19364.4|19348.3|19347.2|3224
1724863200000|2024-08-28 16:40:00|19357.3|19356.2|19369.1|19368|19372.6|19371.5|19355.1|19354|2548
1724863500000|2024-08-28 16:45:00|19368.3|19367.2|19358.7|19357.6|19369.1|19368|19356.3|19355.2|2203
1724863800000|2024-08-28 16:50:00|19358.8|19357.7|19387.8|19386.7|19389.2|19388.1|19356.1|19355|3932
1724864100000|2024-08-28 16:55:00|19388.1|19387|19388.8|19387.7|19398.1|19397|19386.5|19385.4|2901
1724864400000|2024-08-28 17:00:00|19388.7|19387.6|19389|19387.9|19403.8|19402.7|19382|19380.9|3616
1724864700000|2024-08-28 17:05:00|19388.8|19387.7|19397.7|19396.6|19402.8|19401.7|19387.2|19386.1|1734
1724865000000|2024-08-28 17:10:00|19397.6|19396.5|19352.6|19351.5|19398.7|19397.6|19346.3|19345.2|5102
1724865300000|2024-08-28 17:15:00|19351.6|19350.5|19355.8|19354.7|19365.5|19364.4|19347.7|19346.6|4177
1724865600000|2024-08-28 17:20:00|19356.1|19355|19361|19359.9|19363.6|19362.5|19352.5|19351.4|2775
1724865900000|2024-08-28 17:25:00|19360.8|19359.7|19365.1|19364|19366.8|19365.7|19353.3|19352.2|2779
1724866200000|2024-08-28 17:30:00|19365.2|19364.1|19370.6|19369.5|19377.6|19376.5|19359.3|19358.2|3018
1724866500000|2024-08-28 17:35:00|19370.8|19369.7|19355.2|19354.1|19374.8|19373.7|19355.1|19354|2017
1724866800000|2024-08-28 17:40:00|19355.1|19354|19343.3|19342.2|19360.3|19359.2|19336.1|19335|4555
1724867100000|2024-08-28 17:45:00|19343.6|19342.5|19327.6|19326.5|19348.8|19347.7|19321.7|19320.6|3396
1724867400000|2024-08-28 17:50:00|19327.5|19326.4|19295.3|19294.2|19332.8|19331.7|19292.5|19291.4|4942
1724867700000|2024-08-28 17:55:00|19295.5|19294.4|19232.3|19231.2|19296.6|19295.5|19226.8|19225.7|11231
1724868000000|2024-08-28 18:00:00|19233|19231.9|19233.1|19232|19246.8|19245.7|19214.2|19213.1|8727
1724868300000|2024-08-28 18:05:00|19233.2|19232.1|19261.1|19260|19266.3|19265.2|19231.5|19230.4|5127
1724868600000|2024-08-28 18:10:00|19260.6|19259.5|19255.6|19254.5|19266.6|19265.5|19249.7|19248.6|3205
1724868900000|2024-08-28 18:15:00|19255.1|19254|19257|19255.9|19266.1|19265|19251.6|19250.5|2422
1724869200000|2024-08-28 18:20:00|19258.4|19257.3|19262.6|19261.5|19277.1|19276|19257.3|19256.2|3169
1724869500000|2024-08-28 18:25:00|19262.5|19261.4|19264.6|19263.5|19268.4|19267.3|19255.8|19254.7|2153
1724869800000|2024-08-28 18:30:00|19263|19261.9|19269.5|19268.4|19274.5|19273.4|19260.3|19259.2|2453
1724870100000|2024-08-28 18:35:00|19269.4|19268.3|19272.8|19271.7|19275|19273.9|19261|19259.9|1749
1724870400000|2024-08-28 18:40:00|19272.5|19271.4|19261.4|19260.3|19281.1|19280|19254.9|19253.8|3110
1724870700000|2024-08-28 18:45:00|19261.5|19260.4|19265.5|19264.4|19268.3|19267.2|19251|19249.9|3179
1724871000000|2024-08-28 18:50:00|19263.3|19262.2|19324.5|19323.4|19330|19328.9|19263.1|19262|6632
1724871300000|2024-08-28 18:55:00|19324.3|19323.2|19367.3|19366.2|19372|19370.9|19320.8|19319.7|7914
1724871600000|2024-08-28 19:00:00|19365.1|19364|19392.3|19391.2|19400.5|19399.4|19362.5|19361.4|9255
1724871900000|2024-08-28 19:05:00|19391.8|19390.7|19362.1|19361|19391.8|19390.7|19345.5|19344.4|5721
1724872200000|2024-08-28 19:10:00|19362|19360.9|19357.9|19356.8|19371.6|19370.5|19344.6|19343.5|3935
1724872500000|2024-08-28 19:15:00|19357.8|19356.7|19372.6|19371.5|19382.5|19381.4|19357.5|19356.4|3362
1724872800000|2024-08-28 19:20:00|19373.3|19372.2|19365.3|19364.2|19384.8|19383.7|19355.9|19354.8|3405
1724873100000|2024-08-28 19:25:00|19368.3|19367.2|19392.3|19391.2|19395.8|19394.7|19366.9|19365.8|4518
1724873400000|2024-08-28 19:30:00|19390.8|19389.7|19386.3|19385.2|19406.1|19405|19380.8|19379.7|4903
1724873700000|2024-08-28 19:35:00|19386|19384.9|19375.9|19374.8|19395.6|19394.5|19372.6|19371.5|2866
1724874000000|2024-08-28 19:40:00|19376.1|19375|19389.9|19388.8|19395.8|19394.7|19372.5|19371.4|2737
1724874300000|2024-08-28 19:45:00|19389.8|19388.7|19387.6|19386.5|19408.4|19407.3|19376|19374.9|5091
1724874600000|2024-08-28 19:50:00|19394.3|19393.2|19396.9|19395.8|19417|19415.9|19377.8|19376.7|7392
1724874900000|2024-08-28 19:55:00|19390.6|19389.5|19356.8|19355.7|19390.6|19389.5|19345.3|19344.2|13965
1724875200000|2024-08-28 20:00:00|19357.8|19355.6|19343.7|19341.5|19368.3|19366.1|19321.6|19319.4|8307
1724875500000|2024-08-28 20:05:00|19343.6|19341.4|19332.4|19330.2|19352.9|19350.7|19325.6|19323.4|2410
1724875800000|2024-08-28 20:10:00|19333.6|19331.4|19341.2|19339|19348.7|19346.5|19323.6|19321.4|1825
1724876100000|2024-08-28 20:15:00|19342.7|19340.5|19383.9|19381.7|19385.9|19383.7|19340.4|19338.2|1469
1724876400000|2024-08-28 20:20:00|19384.1|19381.9|19206.3|19204.1|19394.1|19391.9|19197.4|19195.2|8866
1724876700000|2024-08-28 20:25:00|19206.7|19204.5|19232.9|19230.7|19328.8|19326.6|19165.8|19163.6|9422
1724877000000|2024-08-28 20:30:00|19229.6|19227.4|19269.2|19267|19279.2|19277|19212.4|19210.2|3466
1724877300000|2024-08-28 20:35:00|19269.3|19267.1|19300.3|19298.1|19302.4|19300.2|19241.9|19239.7|2821
1724877600000|2024-08-28 20:40:00|19300.9|19298.7|19266.1|19263.9|19324.6|19322.4|19249.9|19247.7|3660
1724877900000|2024-08-28 20:45:00|19264.1|19261.9|19224.2|19222|19273.2|19271|19222.3|19220.1|1678
1724878200000|2024-08-28 20:50:00|19224.1|19221.9|19231.9|19229.7|19250.4|19248.2|19219.2|19217|1239
1724878500000|2024-08-28 20:55:00|19231.8|19229.6|19246.6|19241.6|19253.4|19251.2|19228.6|19226.4|1188
1724878800000|2024-08-28 21:00:00|19246.8|19241.8|19251.2|19246.2|19251.3|19246.3|19245.2|19240.2|0
1724879100000|2024-08-28 21:05:00|19250.9|19245.9|19227.3|19222.3|19251.6|19246.6|19212.6|19207.6|0
1724879400000|2024-08-28 21:10:00|19225|19220|19209.8|19204.8|19231|19226|19203.5|19198.5|0
1724879700000|2024-08-28 21:15:00|19209.7|19204.7|19206|19201|19216.9|19211.9|19205.6|19200.6|0
1724880000000|2024-08-28 21:20:00|19206.1|19201.1|19224.5|19219.5|19224.9|19219.9|19205.9|19200.9|0
1724880300000|2024-08-28 21:25:00|19224.6|19219.6|19214.1|19209.1|19235.2|19230.2|19213.2|19208.2|0
1724880600000|2024-08-28 21:30:00|19214|19209|19222.3|19217.3|19222.3|19217.3|19213.8|19208.8|0
1724880900000|2024-08-28 21:35:00|19225.9|19220.9|19222.5|19217.5|19226.6|19221.6|19221|19216|0
1724881200000|2024-08-28 21:40:00|19222.9|19217.9|19208.9|19203.9|19223|19218|19208.9|19203.9|0
1724881500000|2024-08-28 21:45:00|19210|19205|19200.3|19195.3|19211.5|19206.5|19200|19195|0
1724881800000|2024-08-28 21:50:00|19200|19195|19186.9|19181.9|19202.1|19197.1|19186.1|19181.1|0
1724882100000|2024-08-28 21:55:00|19186.1|19181.1|19160.8|19155.8|19186.1|19181.1|19156.4|19151.4|0
1724882400000|2024-08-28 22:00:00|19157.5|19155.3|19190.1|19187.9|19191.3|19189.1|19128|19125.8|2708
1724882700000|2024-08-28 22:05:00|19186.7|19184.5|19165|19162.8|19203.7|19201.5|19162.7|19160.5|1685
1724883000000|2024-08-28 22:10:00|19165.3|19163.1|19175.8|19173.6|19178.5|19176.3|19148.2|19146|1077
1724883300000|2024-08-28 22:15:00|19176|19173.8|19161.2|19159|19186.7|19184.5|19157.6|19155.4|705
1724883600000|2024-08-28 22:20:00|19155.8|19153.6|19161.2|19159|19175.7|19173.5|19153|19150.8|570
1724883900000|2024-08-28 22:25:00|19161.5|19159.3|19173.5|19171.3|19173.8|19171.6|19155.3|19153.1|490
1724884200000|2024-08-28 22:30:00|19173.3|19171.1|19148.8|19146.6|19177.8|19175.6|19145.3|19143.1|668
1724884500000|2024-08-28 22:35:00|19149.1|19146.9|19156|19153.8|19171.2|19169|19147.7|19145.5|596
1724884800000|2024-08-28 22:40:00|19155.8|19153.6|19113.5|19111.3|19156|19153.8|19103|19100.8|2064
1724885100000|2024-08-28 22:45:00|19113.6|19111.4|19114.7|19112.5|19117.1|19114.9|19081.3|19079.1|1598
1724885400000|2024-08-28 22:50:00|19112.3|19110.1|19120.3|19118.1|19124.8|19122.6|19103.2|19101|949
1724885700000|2024-08-28 22:55:00|19119.2|19117|19124.6|19122.4|19124.7|19122.5|19110.6|19108.4|627
1724886000000|2024-08-28 23:00:00|19124.5|19122.3|19114.5|19112.3|19131.7|19129.5|19114|19111.8|533
1724886300000|2024-08-28 23:05:00|19114.6|19112.4|19135.6|19133.4|19137.5|19135.3|19113.2|19111|485
1724886600000|2024-08-28 23:10:00|19135.7|19133.5|19135|19132.8|19139.5|19137.3|19129.8|19127.6|464
1724886900000|2024-08-28 23:15:00|19135.3|19133.1|19127.8|19125.6|19136.5|19134.3|19126.3|19124.1|199
1724887200000|2024-08-28 23:20:00|19129.6|19127.4|19116.7|19114.5|19132.7|19130.5|19116.6|19114.4|354
1724887500000|2024-08-28 23:25:00|19116.8|19114.6|19123.2|19121|19126.6|19124.4|19116.8|19114.6|268
1724887800000|2024-08-28 23:30:00|19123|19120.8|19133|19130.8|19134.3|19132.1|19122|19119.8|284
1724888100000|2024-08-28 23:35:00|19134.2|19132|19129.8|19127.6|19137|19134.8|19128.5|19126.3|245
1724888400000|2024-08-28 23:40:00|19130|19127.8|19137.8|19135.6|19137.8|19135.6|19127.8|19125.6|208
1724888700000|2024-08-28 23:45:00|19138.1|19135.9|19142.5|19140.3|19143.8|19141.6|19138.1|19135.9|342
1724889000000|2024-08-28 23:50:00|19142.2|19140|19139.6|19137.4|19142.5|19140.3|19137.2|19135|213
1724889300000|2024-08-28 23:55:00|19139.2|19137|19133|19130.8|19142.1|19139.9|19133|19130.8|376
1724889600000|2024-08-29 00:00:00|19133.8|19131.6|19141.3|19139.1|19146.5|19144.3|19132.3|19130.1|640
1724889900000|2024-08-29 00:05:00|19141.5|19139.3|19139.5|19137.3|19154.1|19151.9|19132.8|19130.6|867
1724890200000|2024-08-29 00:10:00|19139.6|19137.4|19170.7|19168.5|19173.3|19171.1|19139.6|19137.4|799
1724890500000|2024-08-29 00:15:00|19170.6|19168.4|19168|19165.8|19175|19172.8|19167.5|19165.3|563
1724890800000|2024-08-29 00:20:00|19167.8|19165.6|19175.5|19173.3|19181.3|19179.1|19159.7|19157.5|763
1724891100000|2024-08-29 00:25:00|19175.3|19173.1|19181.2|19179|19182.3|19180.1|19172.2|19170|523
1724891400000|2024-08-29 00:30:00|19181.3|19179.1|19182|19179.8|19185|19182.8|19173.7|19171.5|504
1724891700000|2024-08-29 00:35:00|19181.8|19179.6|19175.9|19173.7|19184.5|19182.3|19171.5|19169.3|555
1724892000000|2024-08-29 00:40:00|19176|19173.8|19193.8|19191.6|19195|19192.8|19176|19173.8|685
1724892300000|2024-08-29 00:45:00|19193.2|19191|19182.5|19180.3|19197|19194.8|19182|19179.8|657
1724892600000|2024-08-29 00:50:00|19182.7|19180.5|19181.7|19179.5|19188|19185.8|19180|19177.8|554
1724892900000|2024-08-29 00:55:00|19181.8|19179.6|19183.2|19181|19190|19187.8|19181.5|19179.3|275
1724893200000|2024-08-29 01:00:00|19183|19180.8|19191|19188.8|19191.2|19189|19181.8|19179.6|271
1724893500000|2024-08-29 01:05:00|19190.9|19188.7|19189.3|19187.1|19194.9|19192.7|19186.9|19184.7|398
1724893800000|2024-08-29 01:10:00|19189.2|19187|19181|19178.8|19190.3|19188.1|19180.2|19178|406
1724894100000|2024-08-29 01:15:00|19181.2|19179|19187.2|19185|19188.7|19186.5|19174.8|19172.6|528
1724894400000|2024-08-29 01:20:00|19187.3|19185.1|19174.8|19172.6|19191|19188.8|19170.9|19168.7|504
1724894700000|2024-08-29 01:25:00|19174.7|19172.5|19165.3|19163.1|19176.4|19174.2|19161.4|19159.2|728
1724895000000|2024-08-29 01:30:00|19165.2|19163|19160.7|19158.5|19165.2|19163|19157.3|19155.1|431
1724895300000|2024-08-29 01:35:00|19160.8|19158.6|19176.4|19174.2|19176.7|19174.5|19158.8|19156.6|470
1724895600000|2024-08-29 01:40:00|19176.5|19174.3|19181.3|19179.1|19183.7|19181.5|19171.5|19169.3|393
1724895900000|2024-08-29 01:45:00|19181.4|19179.2|19186.2|19184|19186.3|19184.1|19178.4|19176.2|262
1724896200000|2024-08-29 01:50:00|19186.3|19184.1|19176.3|19174.1|19186.4|19184.2|19174.5|19172.3|261
1724896500000|2024-08-29 01:55:00|19176.4|19174.2|19171.8|19169.6|19179.3|19177.1|19170.4|19168.2|182
1724896800000|2024-08-29 02:00:00|19171.7|19169.5|19173|19170.8|19177.5|19175.3|19169.9|19167.7|274
1724897100000|2024-08-29 02:05:00|19172.9|19170.7|19166.4|19164.2|19176.4|19174.2|19165.3|19163.1|260
1724897400000|2024-08-29 02:10:00|19166.2|19164|19167.5|19165.3|19171.5|19169.3|19160.3|19158.1|323
1724897700000|2024-08-29 02:15:00|19165.2|19163|19168.2|19166|19169.7|19167.5|19164.3|19162.1|160
1724898000000|2024-08-29 02:20:00|19168.3|19166.1|19175.5|19173.3|19179.8|19177.6|19163.8|19161.6|419
1724898300000|2024-08-29 02:25:00|19175.4|19173.2|19182.4|19180.2|19183.5|19181.3|19175.2|19173|195
1724898600000|2024-08-29 02:30:00|19182.3|19180.1|19183.4|19181.2|19184.9|19182.7|19180.4|19178.2|202
1724898900000|2024-08-29 02:35:00|19183.3|19181.1|19189.7|19187.5|19191.5|19189.3|19182.7|19180.5|348
1724899200000|2024-08-29 02:40:00|19189.8|19187.6|19196.9|19194.7|19199.7|19197.5|19189.4|19187.2|398
1724899500000|2024-08-29 02:45:00|19196.8|19194.6|19203.9|19201.7|19204.7|19202.5|19196.8|19194.6|275
1724899800000|2024-08-29 02:50:00|19204|19201.8|19205.4|19203.2|19207.4|19205.2|19200.9|19198.7|342
1724900100000|2024-08-29 02:55:00|19205.3|19203.1|19202.3|19200.1|19210.5|19208.3|19202.3|19200.1|345
1724900400000|2024-08-29 03:00:00|19202.2|19200|19208.2|19206|19210.7|19208.5|19202.2|19200|283
1724900700000|2024-08-29 03:05:00|19209|19206.8|19207|19204.8|19211.5|19209.3|19205.4|19203.2|172
1724901000000|2024-08-29 03:10:00|19207.2|19205|19207.8|19205.6|19208.4|19206.2|19205.3|19203.1|121
1724901300000|2024-08-29 03:15:00|19207.9|19205.7|19208.9|19206.7|19210.5|19208.3|19203.3|19201.1|202
1724901600000|2024-08-29 03:20:00|19209|19206.8|19205.3|19203.1|19209|19206.8|19204.8|19202.6|92
1724901900000|2024-08-29 03:25:00|19205.2|19203|19204.2|19202|19206.4|19204.2|19202.5|19200.3|165
1724902200000|2024-08-29 03:30:00|19204.3|19202.1|19206.5|19204.3|19207.7|19205.5|19201.7|19199.5|154
1724902500000|2024-08-29 03:35:00|19206.7|19204.5|19216.9|19214.7|19220|19217.8|19206.4|19204.2|353
1724902800000|2024-08-29 03:40:00|19216.8|19214.6|19209|19206.8|19218.5|19216.3|19206.8|19204.6|242
1724903100000|2024-08-29 03:45:00|19209.2|19207|19208.2|19206|19212.9|19210.7|19206.3|19204.1|202
1724903400000|2024-08-29 03:50:00|19208.3|19206.1|19209.9|19207.7|19211.9|19209.7|19208|19205.8|133
1724903700000|2024-08-29 03:55:00|19210|19207.8|19216.5|19214.3|19218.5|19216.3|19210|19207.8|269
1724904000000|2024-08-29 04:00:00|19216.8|19214.6|19220.7|19218.5|19223.4|19221.2|19216.3|19214.1|364
1724904300000|2024-08-29 04:05:00|19220.8|19218.6|19219.3|19217.1|19222|19219.8|19217.8|19215.6|143
1724904600000|2024-08-29 04:10:00|19219.4|19217.2|19221.5|19219.3|19223.8|19221.6|19219.4|19217.2|178
1724904900000|2024-08-29 04:15:00|19221.7|19219.5|19233.5|19231.3|19239.9|19237.7|19221.2|19219|757
1724905200000|2024-08-29 04:20:00|19233.4|19231.2|19235.3|19233.1|19237.7|19235.5|19232.4|19230.2|273
1724905500000|2024-08-29 04:25:00|19235.4|19233.2|19236.7|19234.5|19239.8|19237.6|19235.2|19233|163
1724905800000|2024-08-29 04:30:00|19236.8|19234.6|19232.9|19230.7|19237.3|19235.1|19231.2|19229|213
1724906100000|2024-08-29 04:35:00|19232.3|19230.1|19229.3|19227.1|19232.4|19230.2|19225.5|19223.3|205
1724906400000|2024-08-29 04:40:00|19229.2|19227|19226.7|19224.5|19231.5|19229.3|19223.8|19221.6|268
1724906700000|2024-08-29 04:45:00|19226.5|19224.3|19229|19226.8|19231.5|19229.3|19223.9|19221.7|210
1724907000000|2024-08-29 04:50:00|19229.2|19227|19236.5|19234.3|19238.2|19236|19228.3|19226.1|277
1724907300000|2024-08-29 04:55:00|19236.7|19234.5|19233.2|19231|19237.4|19235.2|19229.8|19227.6|234
1724907600000|2024-08-29 05:00:00|19233.7|19231.5|19235|19232.8|19237.4|19235.2|19228.4|19226.2|387
1724907900000|2024-08-29 05:05:00|19235.2|19233|19227.4|19225.2|19237|19234.8|19223.5|19221.3|444
1724908200000|2024-08-29 05:10:00|19227.5|19225.3|19226.8|19224.6|19234|19231.8|19225.3|19223.1|337
1724908500000|2024-08-29 05:15:00|19226.7|19224.5|19228.3|19226.1|19234.2|19232|19226.7|19224.5|265
1724908800000|2024-08-29 05:20:00|19228|19225.8|19230.9|19228.7|19231.7|19229.5|19223.3|19221.1|266
1724909100000|2024-08-29 05:25:00|19231|19228.8|19228.8|19226.6|19233.4|19231.2|19227|19224.8|248
1724909400000|2024-08-29 05:30:00|19228.9|19226.7|19220.5|19218.3|19231.3|19229.1|19220.2|19218|436
1724909700000|2024-08-29 05:35:00|19220.7|19218.5|19261.2|19259|19262.2|19260|19220.7|19218.5|1472
1724910000000|2024-08-29 05:40:00|19261|19258.8|19254.4|19252.2|19262.2|19260|19247.3|19245.1|532
1724910300000|2024-08-29 05:45:00|19254.5|19252.3|19259.4|19257.2|19259.7|19257.5|19253.5|19251.3|266
1724910600000|2024-08-29 05:50:00|19259.3|19257.1|19268.8|19266.6|19270|19267.8|19259.3|19257.1|526
1724910900000|2024-08-29 05:55:00|19268.7|19266.5|19264.9|19262.7|19271|19268.8|19261.8|19259.6|385
1724911200000|2024-08-29 06:00:00|19265|19262.8|19271.4|19269.2|19274.2|19272|19258.9|19256.7|819
1724911500000|2024-08-29 06:05:00|19271.3|19269.1|19266.3|19264.1|19274|19271.8|19261.5|19259.3|573
1724911800000|2024-08-29 06:10:00|19266.4|19264.2|19260|19257.8|19267.3|19265.1|19260|19257.8|341
1724912100000|2024-08-29 06:15:00|19260.2|19258|19263.7|19261.5|19265.2|19263|19250.3|19248.1|425
1724912400000|2024-08-29 06:20:00|19263.8|19261.6|19269.7|19267.5|19270.7|19268.5|19257.2|19255|466
1724912700000|2024-08-29 06:25:00|19269.8|19267.6|19265.9|19263.7|19276.3|19274.1|19264.2|19262|520
1724913000000|2024-08-29 06:30:00|19266|19263.8|19279.5|19277.3|19281.4|19279.2|19265.9|19263.7|834
1724913300000|2024-08-29 06:35:00|19279.4|19277.2|19283.7|19281.5|19289|19286.8|19270.5|19268.3|1052
1724913600000|2024-08-29 06:40:00|19283.8|19281.6|19288.8|19286.6|19290|19287.8|19282.9|19280.7|455
1724913900000|2024-08-29 06:45:00|19288.9|19286.7|19289.7|19287.5|19290.7|19288.5|19282.4|19280.2|678
1724914200000|2024-08-29 06:50:00|19289.8|19287.6|19282.5|19280.3|19291.3|19289.1|19280.3|19278.1|450
1724914500000|2024-08-29 06:55:00|19282.7|19280.5|19282.2|19280|19284.4|19282.2|19277.7|19275.5|311
1724914800000|2024-08-29 07:00:00|19282.3|19280.1|19299.9|19297.7|19303.3|19301.1|19281.9|19279.7|973
1724915100000|2024-08-29 07:05:00|19300.5|19298.3|19307.3|19305.1|19314.5|19312.3|19298.2|19296|1248
1724915400000|2024-08-29 07:10:00|19307.4|19305.2|19310.5|19308.3|19315.3|19313.1|19301.3|19299.1|576
1724915700000|2024-08-29 07:15:00|19310.3|19308.1|19318.3|19316.1|19319.8|19317.6|19302.4|19300.2|863
1724916000000|2024-08-29 07:20:00|19318|19315.8|19330.5|19328.3|19330.9|19328.7|19312.4|19310.2|1006
1724916300000|2024-08-29 07:25:00|19332|19329.8|19318.2|19316|19332.5|19330.3|19315.5|19313.3|589
1724916600000|2024-08-29 07:30:00|19318|19315.8|19324.4|19322.2|19329.2|19327|19318|19315.8|518
1724916900000|2024-08-29 07:35:00|19324.5|19322.3|19333.7|19331.5|19334.5|19332.3|19323.5|19321.3|610
1724917200000|2024-08-29 07:40:00|19333.5|19331.3|19330.5|19328.3|19334.5|19332.3|19327|19324.8|389
1724917500000|2024-08-29 07:45:00|19330.7|19328.5|19317.9|19315.7|19333.4|19331.2|19316|19313.8|515
1724917800000|2024-08-29 07:50:00|19317.8|19315.6|19316.4|19314.2|19320.9|19318.7|19311|19308.8|505
1724918100000|2024-08-29 07:55:00|19316.3|19314.1|19312.4|19310.2|19319.3|19317.1|19307.9|19305.7|433
1724918400000|2024-08-29 08:00:00|19312.3|19310.1|19321.5|19319.3|19336.4|19334.2|19303.7|19301.5|1951
1724918700000|2024-08-29 08:05:00|19321.7|19319.5|19313|19310.8|19332|19329.8|19312|19309.8|1144
1724919000000|2024-08-29 08:10:00|19312.9|19310.7|19354.5|19352.3|19355.3|19353.1|19312.5|19310.3|1603
1724919300000|2024-08-29 08:15:00|19355.2|19353|19358.4|19356.2|19367.2|19365|19347|19344.8|1542
1724919600000|2024-08-29 08:20:00|19358.3|19356.1|19323.5|19321.3|19358.7|19356.5|19320.3|19318.1|1082
1724919900000|2024-08-29 08:25:00|19323.4|19321.2|19332.3|19330.1|19334.8|19332.6|19319.7|19317.5|855
1724920200000|2024-08-29 08:30:00|19331.8|19329.6|19336.2|19334|19346.4|19344.2|19327|19324.8|756
1724920500000|2024-08-29 08:35:00|19336|19333.8|19342.4|19340.2|19344.9|19342.7|19330.3|19328.1|522
1724920800000|2024-08-29 08:40:00|19343.5|19341.3|19354.3|19352.1|19355.5|19353.3|19332.3|19330.1|644
1724921100000|2024-08-29 08:45:00|19356.5|19354.3|19346.3|19344.1|19357|19354.8|19341.4|19339.2|655
1724921400000|2024-08-29 08:50:00|19346.7|19344.5|19338|19335.8|19347.3|19345.1|19334.4|19332.2|447
1724921700000|2024-08-29 08:55:00|19337.9|19335.7|19354.8|19352.6|19365.3|19363.1|19336|19333.8|747
1724922000000|2024-08-29 09:00:00|19354.5|19352.3|19361|19358.8|19370.2|19368|19351.3|19349.1|704
1724922300000|2024-08-29 09:05:00|19361.2|19359|19367|19364.8|19372.4|19370.2|19356.7|19354.5|600
1724922600000|2024-08-29 09:10:00|19366.9|19364.7|19369.9|19367.7|19375.9|19373.7|19365.9|19363.7|469
1724922900000|2024-08-29 09:15:00|19371|19368.8|19379.4|19377.2|19382.5|19380.3|19369|19366.8|1005
1724923200000|2024-08-29 09:20:00|19379.3|19377.1|19387|19384.8|19393.8|19391.6|19374.9|19372.7|1122
1724923500000|2024-08-29 09:25:00|19386.8|19384.6|19405.3|19403.1|19406.4|19404.2|19383.4|19381.2|1543
1724923800000|2024-08-29 09:30:00|19405.4|19403.2|19388.5|19386.3|19410.3|19408.1|19383.2|19381|1422
1724924100000|2024-08-29 09:35:00|19388.4|19386.2|19403.8|19401.6|19407.7|19405.5|19388|19385.8|584
1724924400000|2024-08-29 09:40:00|19403.9|19401.7|19421|19418.8|19426.4|19424.2|19403.8|19401.6|1603
1724924700000|2024-08-29 09:45:00|19419.8|19417.6|19441.9|19439.7|19443.4|19441.2|19419.3|19417.1|1802
1724925000000|2024-08-29 09:50:00|19441.8|19439.6|19429.7|19427.5|19447.3|19445.1|19429.7|19427.5|1051
1724925300000|2024-08-29 09:55:00|19430|19427.8|19429.8|19427.6|19437.4|19435.2|19425.7|19423.5|923
1724925600000|2024-08-29 10:00:00|19429.9|19427.7|19437.8|19435.6|19446.9|19444.7|19429.8|19427.6|1039
1724925900000|2024-08-29 10:05:00|19437.7|19435.5|19446|19443.8|19457.8|19455.6|19431.8|19429.6|1515
1724926200000|2024-08-29 10:10:00|19445.9|19443.7|19434.7|19432.5|19448.8|19446.6|19434|19431.8|836
1724926500000|2024-08-29 10:15:00|19434.5|19432.3|19406.2|19404|19436.2|19434|19406.2|19404|1619
1724926800000|2024-08-29 10:20:00|19407.7|19405.5|19413.9|19411.7|19417.9|19415.7|19403.4|19401.2|1075
1724927100000|2024-08-29 10:25:00|19414.2|19412|19408.5|19406.3|19417.2|19415|19405.2|19403|628
1724927400000|2024-08-29 10:30:00|19409.4|19407.2|19400.4|19398.2|19420.5|19418.3|19398.2|19396|1234
1724927700000|2024-08-29 10:35:00|19400.3|19398.1|19390.8|19388.6|19409.2|19407|19387.4|19385.2|1589
1724928000000|2024-08-29 10:40:00|19390.9|19388.7|19396.8|19394.6|19399.5|19397.3|19378.3|19376.1|1347
1724928300000|2024-08-29 10:45:00|19396.9|19394.7|19410|19407.8|19415.5|19413.3|19395.5|19393.3|1095
1724928600000|2024-08-29 10:50:00|19409.9|19407.7|19405.7|19403.5|19413.8|19411.6|19398.4|19396.2|548
1724928900000|2024-08-29 10:55:00|19405.5|19403.3|19390.7|19388.5|19408.7|19406.5|19389.4|19387.2|768
1724929200000|2024-08-29 11:00:00|19390.5|19388.3|19370.9|19368.7|19390.5|19388.3|19360.8|19358.6|2030
1724929500000|2024-08-29 11:05:00|19370.8|19368.6|19385|19382.8|19387.8|19385.6|19368.8|19366.6|937
1724929800000|2024-08-29 11:10:00|19384.2|19382|19388|19385.8|19396.3|19394.1|19378.4|19376.2|1045
1724930100000|2024-08-29 11:15:00|19387.9|19385.7|19393.7|19391.5|19398.4|19396.2|19387.4|19385.2|848
1724930400000|2024-08-29 11:20:00|19393.5|19391.3|19380.2|19378|19399.8|19397.6|19377.8|19375.6|670
1724930700000|2024-08-29 11:25:00|19380.3|19378.1|19377.8|19375.6|19385.8|19383.6|19372|19369.8|742
1724931000000|2024-08-29 11:30:00|19377.9|19375.7|19385.2|19383|19397.2|19395|19373.8|19371.6|904
1724931300000|2024-08-29 11:35:00|19384.3|19382.1|19405.5|19403.3|19417.5|19415.3|19378.9|19376.7|1327
1724931600000|2024-08-29 11:40:00|19405.9|19403.7|19414.5|19412.3|19419.3|19417.1|19399.2|19397|1188
1724931900000|2024-08-29 11:45:00|19414.4|19412.2|19431.4|19429.2|19433.2|19431|19414|19411.8|1190
1724932200000|2024-08-29 11:50:00|19431.3|19429.1|19420.4|19418.2|19433.3|19431.1|19416.2|19414|825
1724932500000|2024-08-29 11:55:00|19420.3|19418.1|19408.2|19406|19421.3|19419.1|19400.9|19398.7|1155
1724932800000|2024-08-29 12:00:00|19406.9|19404.7|19405.2|19403|19413|19410.8|19396.7|19394.5|999
1724933100000|2024-08-29 12:05:00|19405.4|19403.2|19410.5|19408.3|19411.9|19409.7|19393.4|19391.2|810
1724933400000|2024-08-29 12:10:00|19410.4|19408.2|19402.3|19400.1|19410.4|19408.2|19397.4|19395.2|784
1724933700000|2024-08-29 12:15:00|19402.4|19400.2|19413.4|19411.2|19413.5|19411.3|19398.2|19396|1169
1724934000000|2024-08-29 12:20:00|19412.8|19410.6|19412.3|19410.1|19413.7|19411.5|19400.3|19398.1|1090
1724934300000|2024-08-29 12:25:00|19412|19409.8|19416|19413.8|19420.3|19418.1|19404.7|19402.5|954
1724934600000|2024-08-29 12:30:00|19416.7|19414.5|19432.3|19430.1|19454.8|19452.6|19415.8|19413.6|4131
1724934900000|2024-08-29 12:35:00|19432.4|19430.2|19419|19416.8|19433.3|19431.1|19398.9|19396.7|2612
1724935200000|2024-08-29 12:40:00|19420.2|19418|19398.2|19396|19420.3|19418.1|19386.4|19384.2|2274
1724935500000|2024-08-29 12:45:00|19398.3|19396.1|19421.4|19419.2|19427.7|19425.5|19396.9|19394.7|1883
1724935800000|2024-08-29 12:50:00|19421.5|19419.3|19422|19419.8|19430.2|19428|19414.3|19412.1|1579
1724936100000|2024-08-29 12:55:00|19421.9|19419.7|19411|19408.8|19425.7|19423.5|19403.3|19401.1|1095
1724936400000|2024-08-29 13:00:00|19410.3|19408.1|19411.7|19409.5|19421.7|19419.5|19405.9|19403.7|1248
1724936700000|2024-08-29 13:05:00|19411.8|19409.6|19416.8|19414.6|19421.2|19419|19407.2|19405|874
1724937000000|2024-08-29 13:10:00|19416.9|19414.7|19434.8|19432.6|19436.4|19434.2|19415.8|19413.6|1293
1724937300000|2024-08-29 13:15:00|19434.7|19432.5|19440.9|19438.7|19441.5|19439.3|19431.5|19429.3|1548
1724937600000|2024-08-29 13:20:00|19441|19438.8|19425.5|19423.3|19446.4|19444.2|19421.4|19419.2|1762
1724937900000|2024-08-29 13:25:00|19425.4|19423.2|19438.4|19436.2|19445.2|19443|19410.4|19408.2|3416
1724938200000|2024-08-29 13:30:00|19437.9|19436.8|19530.4|19529.3|19531.2|19530.1|19420|19418.9|18822
1724938500000|2024-08-29 13:35:00|19530.5|19529.4|19516.5|19515.4|19551|19549.9|19499.7|19498.6|15906
1724938800000|2024-08-29 13:40:00|19517.9|19516.8|19484.2|19483.1|19540.1|19539|19474.7|19473.6|12582
1724939100000|2024-08-29 13:45:00|19485.5|19484.4|19557.2|19556.1|19563.2|19562.1|19478.7|19477.6|13849
1724939400000|2024-08-29 13:50:00|19556.3|19555.2|19522.7|19521.6|19559.3|19558.2|19486.1|19485|12276
1724939700000|2024-08-29 13:55:00|19522.3|19521.2|19582.3|19581.2|19591.1|19590|19510.3|19509.2|15119
1724940000000|2024-08-29 14:00:00|19585.2|19584.1|19562.6|19561.5|19624.5|19623.4|19553.3|19552.2|13000
1724940300000|2024-08-29 14:05:00|19561.3|19560.2|19526|19524.9|19573.6|19572.5|19519|19517.9|8331
1724940600000|2024-08-29 14:10:00|19524.1|19523|19545.6|19544.5|19558.8|19557.7|19522.6|19521.5|7121
1724940900000|2024-08-29 14:15:00|19546.2|19545.1|19493|19491.9|19561.8|19560.7|19471.3|19470.2|11577
1724941200000|2024-08-29 14:20:00|19492.8|19491.7|19513.2|19512.1|19521.2|19520.1|19473.3|19472.2|8972
1724941500000|2024-08-29 14:25:00|19512.6|19511.5|19539|19537.9|19558.2|19557.1|19504.1|19503|8089
1724941800000|2024-08-29 14:30:00|19539.8|19538.7|19558.7|19557.6|19580.8|19579.7|19537.8|19536.7|6762
1724942100000|2024-08-29 14:35:00|19559.1|19558|19570.8|19569.7|19579.6|19578.5|19550|19548.9|7037
1724942400000|2024-08-29 14:40:00|19570|19568.9|19589.6|19588.5|19604.3|19603.2|19550.1|19549|8124
1724942700000|2024-08-29 14:45:00|19587.3|19586.2|19622.2|19621.1|19622.8|19621.7|19574.1|19573|6683
1724943000000|2024-08-29 14:50:00|19620.6|19619.5|19622|19620.9|19632.2|19631.1|19607.8|19606.7|6146
1724943300000|2024-08-29 14:55:00|19622.1|19621|19581.6|19580.5|19623.3|19622.2|19567.5|19566.4|8554
1724943600000|2024-08-29 15:00:00|19581.3|19580.2|19581.3|19580.2|19601.6|19600.5|19575.8|19574.7|4570
1724943900000|2024-08-29 15:05:00|19581.7|19580.6|19596.6|19595.5|19602.3|19601.2|19562.3|19561.2|4931
1724944200000|2024-08-29 15:10:00|19596.5|19595.4|19609.3|19608.2|19614.3|19613.2|19591.7|19590.6|3716
1724944500000|2024-08-29 15:15:00|19607.6|19606.5|19577.3|19576.2|19626.3|19625.2|19566.6|19565.5|6370
1724944800000|2024-08-29 15:20:00|19577.1|19576|19563.2|19562.1|19580.8|19579.7|19532.3|19531.2|6916
1724945100000|2024-08-29 15:25:00|19563.6|19562.5|19568.3|19567.2|19573.1|19572|19553.8|19552.7|3674
1724945400000|2024-08-29 15:30:00|19568.1|19567|19570|19568.9|19589.8|19588.7|19561|19559.9|5609
1724945700000|2024-08-29 15:35:00|19569.8|19568.7|19589.2|19588.1|19595.2|19594.1|19556.5|19555.4|4555
1724946000000|2024-08-29 15:40:00|19589.6|19588.5|19563.8|19562.7|19592.1|19591|19557.7|19556.6|3417
1724946300000|2024-08-29 15:45:00|19565.1|19564|19575.6|19574.5|19577.5|19576.4|19562|19560.9|2671
1724946600000|2024-08-29 15:50:00|19575.7|19574.6|19566.6|19565.5|19577.8|19576.7|19558.1|19557|2705
1724946900000|2024-08-29 15:55:00|19566.3|19565.2|19572.8|19571.7|19582.3|19581.2|19559.3|19558.2|3728
1724947200000|2024-08-29 16:00:00|19573.1|19572|19592.1|19591|19603.1|19602|19568.5|19567.4|3793
1724947500000|2024-08-29 16:05:00|19592.5|19591.4|19604.7|19603.6|19615.6|19614.5|19590.8|19589.7|3072
1724947800000|2024-08-29 16:10:00|19605|19603.9|19620.1|19619|19622.8|19621.7|19598.7|19597.6|2974
1724948100000|2024-08-29 16:15:00|19619.8|19618.7|19592.5|19591.4|19627.6|19626.5|19585.7|19584.6|4350
1724948400000|2024-08-29 16:20:00|19592.6|19591.5|19613.3|19612.2|19615.3|19614.2|19590.6|19589.5|2398
1724948700000|2024-08-29 16:25:00|19613.5|19612.4|19605.5|19604.4|19615.5|19614.4|19594|19592.9|1959
1724949000000|2024-08-29 16:30:00|19605.7|19604.6|19621.6|19620.5|19622.1|19621|19603.6|19602.5|2138
1724949300000|2024-08-29 16:35:00|19621.7|19620.6|19617.8|19616.7|19625.2|19624.1|19609|19607.9|2486
1724949600000|2024-08-29 16:40:00|19617.3|19616.2|19613.3|19612.2|19622.1|19621|19611.1|19610|1980
1724949900000|2024-08-29 16:45:00|19613.1|19612|19600.2|19599.1|19628.2|19627.1|19600|19598.9|3982
1724950200000|2024-08-29 16:50:00|19599.8|19598.7|19576.8|19575.7|19604.2|19603.1|19566.7|19565.6|6088
1724950500000|2024-08-29 16:55:00|19577.5|19576.4|19593|19591.9|19597.5|19596.4|19574.1|19573|3236
1724950800000|2024-08-29 17:00:00|19593.8|19592.7|19584.3|19583.2|19593.8|19592.7|19566.6|19565.5|3498
1724951100000|2024-08-29 17:05:00|19584.5|19583.4|19567.3|19566.2|19589.6|19588.5|19566.2|19565.1|2486
1724951400000|2024-08-29 17:10:00|19567.2|19566.1|19556.6|19555.5|19573.8|19572.7|19539.7|19538.6|4665
1724951700000|2024-08-29 17:15:00|19556.8|19555.7|19552|19550.9|19558.3|19557.2|19543.7|19542.6|2719
1724952000000|2024-08-29 17:20:00|19552.5|19551.4|19555.6|19554.5|19564.5|19563.4|19549.7|19548.6|2377
1724952300000|2024-08-29 17:25:00|19555.5|19554.4|19557.5|19556.4|19570.7|19569.6|19550|19548.9|3312
1724952600000|2024-08-29 17:30:00|19557.1|19556|19560.3|19559.2|19567.5|19566.4|19550.8|19549.7|2082
1724952900000|2024-08-29 17:35:00|19559.2|19558.1|19543.8|19542.7|19566.7|19565.6|19541.1|19540|2434
1724953200000|2024-08-29 17:40:00|19543.3|19542.2|19552.7|19551.6|19563.7|19562.6|19533.2|19532.1|5249
1724953500000|2024-08-29 17:45:00|19552.8|19551.7|19527.6|19526.5|19553.1|19552|19516.6|19515.5|4592
1724953800000|2024-08-29 17:50:00|19527.3|19526.2|19558.5|19557.4|19560.3|19559.2|19522.8|19521.7|4197
1724954100000|2024-08-29 17:55:00|19558.3|19557.2|19574.1|19573|19576|19574.9|19555.7|19554.6|4090
1724954400000|2024-08-29 18:00:00|19574.5|19573.4|19543|19541.9|19574.5|19573.4|19519.6|19518.5|6088
1724954700000|2024-08-29 18:05:00|19542.7|19541.6|19524.5|19523.4|19544.1|19543|19520.5|19519.4|2931
1724955000000|2024-08-29 18:10:00|19524.2|19523.1|19515.3|19514.2|19526.5|19525.4|19501.2|19500.1|3864
1724955300000|2024-08-29 18:15:00|19515.2|19514.1|19496.7|19495.6|19515.3|19514.2|19495.3|19494.2|3132
1724955600000|2024-08-29 18:20:00|19496|19494.9|19509|19507.9|19511.6|19510.5|19489.5|19488.4|3230
1724955900000|2024-08-29 18:25:00|19509.1|19508|19438|19436.9|19513|19511.9|19425.9|19424.8|8977
1724956200000|2024-08-29 18:30:00|19437.6|19436.5|19402.6|19401.5|19437.6|19436.5|19397.5|19396.4|10442
1724956500000|2024-08-29 18:35:00|19401.6|19400.5|19359.7|19358.6|19416.4|19415.3|19341.1|19340|12642
1724956800000|2024-08-29 18:40:00|19360.1|19359|19325.2|19324.1|19382.6|19381.5|19302.9|19301.8|12761
1724957100000|2024-08-29 18:45:00|19328.2|19327.1|19339.4|19338.3|19345.9|19344.8|19284|19282.9|11747
1724957400000|2024-08-29 18:50:00|19339.9|19338.8|19352.1|19351|19355.7|19354.6|19289.9|19288.8|8869
1724957700000|2024-08-29 18:55:00|19349.9|19348.8|19340.9|19339.8|19370.4|19369.3|19325.4|19324.3|7573
1724958000000|2024-08-29 19:00:00|19339.7|19338.6|19321.4|19320.3|19349.1|19348|19305.9|19304.8|8278
1724958300000|2024-08-29 19:05:00|19321.2|19320.1|19315.1|19314|19349.1|19348|19300.4|19299.3|5610
1724958600000|2024-08-29 19:10:00|19314.4|19313.3|19300.9|19299.8|19326.1|19325|19277.1|19276|7150
1724958900000|2024-08-29 19:15:00|19303.4|19302.3|19313.7|19312.6|19351.2|19350.1|19292.2|19291.1|7648
1724959200000|2024-08-29 19:20:00|19312.4|19311.3|19328.2|19327.1|19331.5|19330.4|19295.1|19294|4666
1724959500000|2024-08-29 19:25:00|19329.4|19328.3|19344.2|19343.1|19375.6|19374.5|19326.1|19325|7052
1724959800000|2024-08-29 19:30:00|19343.4|19342.3|19346.5|19345.4|19368.4|19367.3|19331.1|19330|6297
1724960100000|2024-08-29 19:35:00|19346.1|19345|19375.6|19374.5|19405.1|19404|19337.7|19336.6|7846
1724960400000|2024-08-29 19:40:00|19377.1|19376|19360.6|19359.5|19386.5|19385.4|19356.9|19355.8|5090
1724960700000|2024-08-29 19:45:00|19358.6|19357.5|19342.4|19341.3|19382.9|19381.8|19337|19335.9|6681
1724961000000|2024-08-29 19:50:00|19346|19344.9|19310|19308.9|19368.9|19367.8|19309.1|19308|11668
1724961300000|2024-08-29 19:55:00|19308.7|19307.6|19331|19329.9|19349.4|19348.3|19308.7|19307.6|13823
1724961600000|2024-08-29 20:00:00|19329|19327.9|19341.2|19339|19355.3|19353.1|19329|19327.4|6236
1724961900000|2024-08-29 20:05:00|19341.4|19339.2|19368.1|19365.9|19371.3|19369.1|19341.3|19339.1|2712
1724962200000|2024-08-29 20:10:00|19368.2|19366|19373.6|19371.4|19381.3|19379.1|19367.6|19365.4|2087
1724962500000|2024-08-29 20:15:00|19373.7|19371.5|19384.8|19382.6|19386.3|19384.1|19373.7|19371.5|779
1724962800000|2024-08-29 20:20:00|19384.7|19382.5|19382.6|19380.4|19386.6|19384.4|19380.8|19378.6|584
1724963100000|2024-08-29 20:25:00|19382.4|19380.2|19387.1|19384.9|19388.9|19386.7|19382.4|19380.2|559
1724963400000|2024-08-29 20:30:00|19386.9|19384.7|19385.6|19383.4|19388.3|19386.1|19385.1|19382.9|959
1724963700000|2024-08-29 20:35:00|19385.8|19383.6|19386.8|19384.6|19393.1|19390.9|19384.9|19382.7|632
1724964000000|2024-08-29 20:40:00|19386.7|19384.5|19386.1|19383.9|19390.2|19388|19384.4|19382.2|534
1724964300000|2024-08-29 20:45:00|19384.8|19382.6|19379.6|19377.4|19386.3|19384.1|19378.8|19376.6|415
1724964600000|2024-08-29 20:50:00|19379.7|19377.5|19384.6|19382.4|19386.4|19384.2|19379.1|19376.9|294
1724964900000|2024-08-29 20:55:00|19385.1|19382.9|19386.6|19381.6|19388.1|19385.9|19383.9|19381.6|384
1724965200000|2024-08-29 21:00:00|19386.8|19381.8|19387.2|19382.2|19387.9|19382.9|19386.1|19381.1|0
1724965500000|2024-08-29 21:05:00|19387.1|19382.1|19385.6|19380.6|19387.5|19382.5|19385.6|19380.6|0
1724965800000|2024-08-29 21:10:00|19385.5|19380.5|19385.7|19380.7|19386.2|19381.2|19385.4|19380.4|0
1724966100000|2024-08-29 21:15:00|19385.8|19380.8|19383|19378|19386|19381|19383|19378|0
1724966400000|2024-08-29 21:20:00|19383.2|19378.2|19383.8|19378.8|19383.8|19378.8|19382.5|19377.5|0
1724966700000|2024-08-29 21:25:00|19383.6|19378.6|19383.8|19378.8|19384.3|19379.3|19383.4|19378.4|0
1724967000000|2024-08-29 21:30:00|19383.9|19378.9|19385.9|19380.9|19386|19381|19383.9|19378.9|0
1724967300000|2024-08-29 21:35:00|19385.3|19380.3|19385.7|19380.7|19386.2|19381.2|19384.8|19379.8|0
1724967600000|2024-08-29 21:40:00|19385.6|19380.6|19385.4|19380.4|19386.6|19381.6|19385.4|19380.4|0
1724967900000|2024-08-29 21:45:00|19385.5|19380.5|19388.8|19383.8|19389.2|19384.2|19385.3|19380.3|0
1724968200000|2024-08-29 21:50:00|19387|19382|19387.5|19382.5|19387.5|19382.5|19385.4|19380.4|0
1724968500000|2024-08-29 21:55:00|19387.4|19382.4|19386.4|19381.4|19387.4|19382.4|19386|19381|0
1724968800000|2024-08-29 22:00:00|19384.1|19381.9|19382.7|19380.5|19399.9|19397.7|19378.9|19376.7|739
1724969100000|2024-08-29 22:05:00|19382.6|19380.4|19360.7|19358.5|19382.6|19380.4|19346.8|19344.6|837
1724969400000|2024-08-29 22:10:00|19360.8|19358.6|19366.6|19364.4|19372.6|19370.4|19353.8|19351.6|308
1724969700000|2024-08-29 22:15:00|19366.7|19364.5|19378.1|19375.9|19380.8|19378.6|19365.6|19363.4|239
1724970000000|2024-08-29 22:20:00|19378.2|19376|19365.7|19363.5|19382.7|19380.5|19358.9|19356.7|419
1724970300000|2024-08-29 22:25:00|19365.6|19363.4|19377.1|19374.9|19378.4|19376.2|19362.9|19360.7|311
1724970600000|2024-08-29 22:30:00|19377.3|19375.1|19374.2|19372|19379.9|19377.7|19372.3|19370.1|260
1724970900000|2024-08-29 22:35:00|19374.3|19372.1|19371.6|19369.4|19374.3|19372.1|19367.1|19364.9|147
1724971200000|2024-08-29 22:40:00|19371.4|19369.2|19379.1|19376.9|19379.7|19377.5|19369.6|19367.4|86
1724971500000|2024-08-29 22:45:00|19379.3|19377.1|19374.7|19372.5|19380.5|19378.3|19370.2|19368|115
1724971800000|2024-08-29 22:50:00|19374.5|19372.3|19373.5|19371.3|19377.5|19375.3|19371.2|19369|83
1724972100000|2024-08-29 22:55:00|19373|19370.8|19373.5|19371.3|19375.1|19372.9|19371.3|19369.1|76
1724972400000|2024-08-29 23:00:00|19373.6|19371.4|19370.7|19368.5|19373.7|19371.5|19364.7|19362.5|260
1724972700000|2024-08-29 23:05:00|19370.6|19368.4|19375.8|19373.6|19377.3|19375.1|19367|19364.8|149
1724973000000|2024-08-29 23:10:00|19376|19373.8|19379.7|19377.5|19380.6|19378.4|19375.7|19373.5|79
1724973300000|2024-08-29 23:15:00|19379.6|19377.4|19378.7|19376.5|19381.8|19379.6|19376.2|19374|92
1724973600000|2024-08-29 23:20:00|19378.6|19376.4|19380.8|19378.6|19385.2|19383|19377.5|19375.3|207
1724973900000|2024-08-29 23:25:00|19381.1|19378.9|19381.1|19378.9|19382.1|19379.9|19378.5|19376.3|79
1724974200000|2024-08-29 23:30:00|19381|19378.8|19371.8|19369.6|19381.1|19378.9|19370.7|19368.5|108
1724974500000|2024-08-29 23:35:00|19371.7|19369.5|19369.6|19367.4|19376.3|19374.1|19368|19365.8|154
1724974800000|2024-08-29 23:40:00|19369.5|19367.3|19371.2|19369|19374.2|19372|19366.1|19363.9|89
1724975100000|2024-08-29 23:45:00|19371.1|19368.9|19379.6|19377.4|19381|19378.8|19369.8|19367.6|129
1724975400000|2024-08-29 23:50:00|19379.3|19377.1|19371.2|19369|19380.3|19378.1|19368.6|19366.4|136
1724975700000|2024-08-29 23:55:00|19371.1|19368.9|19371.3|19369.1|19374|19371.8|19370|19367.8|98
1724976000000|2024-08-30 00:00:00|19371.2|19369|19352.5|19350.3|19372.8|19370.6|19349.1|19346.9|666
1724976300000|2024-08-30 00:05:00|19352.3|19350.1|19340.6|19338.4|19354.1|19351.9|19336.7|19334.5|489
1724976600000|2024-08-30 00:10:00|19340.5|19338.3|19336.3|19334.1|19346.2|19344|19336.1|19333.9|228
1724976900000|2024-08-30 00:15:00|19336.2|19334|19344.1|19341.9|19347.8|19345.6|19336.2|19334|268
1724977200000|2024-08-30 00:20:00|19344.2|19342|19356.7|19354.5|19356.8|19354.6|19344.1|19341.9|282
1724977500000|2024-08-30 00:25:00|19357.1|19354.9|19377|19374.8|19383.5|19381.3|19355.8|19353.6|567
1724977800000|2024-08-30 00:30:00|19376.8|19374.6|19382.5|19380.3|19386.7|19384.5|19376.1|19373.9|422
1724978100000|2024-08-30 00:35:00|19382.3|19380.1|19384.6|19382.4|19386.7|19384.5|19382|19379.8|137
1724978400000|2024-08-30 00:40:00|19384.7|19382.5|19386.5|19384.3|19387|19384.8|19382.2|19380|217
1724978700000|2024-08-30 00:45:00|19385.8|19383.6|19383.6|19381.4|19386|19383.8|19378.8|19376.6|146
1724979000000|2024-08-30 00:50:00|19383.5|19381.3|19383.7|19381.5|19386.7|19384.5|19382.6|19380.4|118
1724979300000|2024-08-30 00:55:00|19383.8|19381.6|19385.6|19383.4|19394.5|19392.3|19382.6|19380.4|371
1724979600000|2024-08-30 01:00:00|19385.5|19383.3|19399.6|19397.4|19399.7|19397.5|19385.1|19382.9|280
1724979900000|2024-08-30 01:05:00|19399.7|19397.5|19386.3|19384.1|19399.7|19397.5|19386.1|19383.9|319
1724980200000|2024-08-30 01:10:00|19386.2|19384|19384.6|19382.4|19388.1|19385.9|19382.2|19380|202
1724980500000|2024-08-30 01:15:00|19384.5|19382.3|19377.2|19375|19385.5|19383.3|19375.6|19373.4|238
1724980800000|2024-08-30 01:20:00|19377.3|19375.1|19375.7|19373.5|19379.8|19377.6|19370.6|19368.4|234
1724981100000|2024-08-30 01:25:00|19375.8|19373.6|19368.1|19365.9|19376.8|19374.6|19365.6|19363.4|228
1724981400000|2024-08-30 01:30:00|19368.3|19366.1|19379|19376.8|19381.3|19379.1|19366.7|19364.5|320
1724981700000|2024-08-30 01:35:00|19379.1|19376.9|19387.7|19385.5|19388.3|19386.1|19378.2|19376|220
1724982000000|2024-08-30 01:40:00|19387.6|19385.4|19387.1|19384.9|19392.5|19390.3|19386.1|19383.9|168
1724982300000|2024-08-30 01:45:00|19387|19384.8|19386.6|19384.4|19391.7|19389.5|19383.3|19381.1|138
1724982600000|2024-08-30 01:50:00|19386.7|19384.5|19390.2|19388|19392.7|19390.5|19385.6|19383.4|111
1724982900000|2024-08-30 01:55:00|19390.1|19387.9|19382.1|19379.9|19390.6|19388.4|19380.2|19378|148
1724983200000|2024-08-30 02:00:00|19382|19379.8|19392.6|19390.4|19395.7|19393.5|19380|19377.8|251
1724983500000|2024-08-30 02:05:00|19392.5|19390.3|19386.7|19384.5|19392.5|19390.3|19383.1|19380.9|144
1724983800000|2024-08-30 02:10:00|19385.6|19383.4|19385.6|19383.4|19390.2|19388|19382.6|19380.4|83
1724984100000|2024-08-30 02:15:00|19385.3|19383.1|19391.5|19389.3|19392.3|19390.1|19385.2|19383|90
1724984400000|2024-08-30 02:20:00|19391.3|19389.1|19402.1|19399.9|19404.1|19401.9|19389.5|19387.3|451
1724984700000|2024-08-30 02:25:00|19402.2|19400|19405.5|19403.3|19408.7|19406.5|19401.8|19399.6|247
1724985000000|2024-08-30 02:30:00|19405.3|19403.1|19407.8|19405.6|19412.3|19410.1|19404|19401.8|383
1724985300000|2024-08-30 02:35:00|19407.7|19405.5|19407.6|19405.4|19409.7|19407.5|19405.8|19403.6|116
1724985600000|2024-08-30 02:40:00|19407.5|19405.3|19407.8|19405.6|19410.5|19408.3|19404.1|19401.9|187
1724985900000|2024-08-30 02:45:00|19408|19405.8|19407.8|19405.6|19410.7|19408.5|19405.7|19403.5|168
1724986200000|2024-08-30 02:50:00|19407.7|19405.5|19412|19409.8|19414.4|19412.2|19407.6|19405.4|108
1724986500000|2024-08-30 02:55:00|19412.1|19409.9|19417.6|19415.4|19421.7|19419.5|19407.4|19405.2|412
1724986800000|2024-08-30 03:00:00|19417.9|19415.7|19414.7|19412.5|19421.7|19419.5|19409.1|19406.9|331
1724987100000|2024-08-30 03:05:00|19414.6|19412.4|19403.5|19401.3|19416|19413.8|19402.5|19400.3|383
1724987400000|2024-08-30 03:10:00|19403.4|19401.2|19401.1|19398.9|19406.7|19404.5|19398.9|19396.7|175
1724987700000|2024-08-30 03:15:00|19401|19398.8|19400.5|19398.3|19403.7|19401.5|19399|19396.8|125
1724988000000|2024-08-30 03:20:00|19400.4|19398.2|19395.7|19393.5|19401.4|19399.2|19394.2|19392|189
1724988300000|2024-08-30 03:25:00|19395.6|19393.4|19398.5|19396.3|19402.5|19400.3|19395.1|19392.9|219
1724988600000|2024-08-30 03:30:00|19398.4|19396.2|19400.4|19398.2|19401.5|19399.3|19396.7|19394.5|151
1724988900000|2024-08-30 03:35:00|19400.6|19398.4|19396.6|19394.4|19403.9|19401.7|19394.9|19392.7|233
1724989200000|2024-08-30 03:40:00|19396.7|19394.5|19394.4|19392.2|19397.2|19395|19384.2|19382|429
1724989500000|2024-08-30 03:45:00|19394.5|19392.3|19398.5|19396.3|19402.7|19400.5|19393.7|19391.5|172
1724989800000|2024-08-30 03:50:00|19398.6|19396.4|19401.6|19399.4|19404.4|19402.2|19398.4|19396.2|171
1724990100000|2024-08-30 03:55:00|19401.5|19399.3|19403.6|19401.4|19405|19402.8|19399.5|19397.3|79
1724990400000|2024-08-30 04:00:00|19403.5|19401.3|19395.4|19393.2|19404.6|19402.4|19391.7|19389.5|273
1724990700000|2024-08-30 04:05:00|19395.5|19393.3|19396.1|19393.9|19398.7|19396.5|19394.6|19392.4|86
1724991000000|2024-08-30 04:10:00|19396.2|19394|19394|19391.8|19399.2|19397|19391.9|19389.7|182
1724991300000|2024-08-30 04:15:00|19394.1|19391.9|19390.7|19388.5|19396.1|19393.9|19386.6|19384.4|217
1724991600000|2024-08-30 04:20:00|19390.6|19388.4|19394.6|19392.4|19397.5|19395.3|19389.7|19387.5|143
1724991900000|2024-08-30 04:25:00|19394.5|19392.3|19390.5|19388.3|19396.5|19394.3|19388.9|19386.7|99
1724992200000|2024-08-30 04:30:00|19390.4|19388.2|19398|19395.8|19399.9|19397.7|19387.1|19384.9|156
1724992500000|2024-08-30 04:35:00|19397.4|19395.2|19404.1|19401.9|19404.9|19402.7|19396.9|19394.7|135
1724992800000|2024-08-30 04:40:00|19404.2|19402|19409.7|19407.5|19410.7|19408.5|19403|19400.8|230
1724993100000|2024-08-30 04:45:00|19409.6|19407.4|19413.2|19411|19415.1|19412.9|19407.4|19405.2|129
1724993400000|2024-08-30 04:50:00|19413.1|19410.9|19413.1|19410.9|19418.1|19415.9|19412.9|19410.7|188
1724993700000|2024-08-30 04:55:00|19413|19410.8|19415.1|19412.9|19415.5|19413.3|19411.7|19409.5|102
1724994000000|2024-08-30 05:00:00|19415|19412.8|19414.6|19412.4|19416.7|19414.5|19409|19406.8|218
1724994300000|2024-08-30 05:05:00|19414.7|19412.5|19412.9|19410.7|19416.4|19414.2|19410.7|19408.5|138
1724994600000|2024-08-30 05:10:00|19413|19410.8|19413.4|19411.2|19415.1|19412.9|19410.4|19408.2|160
1724994900000|2024-08-30 05:15:00|19413.2|19411|19410.6|19408.4|19413.4|19411.2|19408.4|19406.2|132
1724995200000|2024-08-30 05:20:00|19410.9|19408.7|19407.6|19405.4|19414.2|19412|19403.4|19401.2|274
1724995500000|2024-08-30 05:25:00|19408.1|19405.9|19407.7|19405.5|19412.9|19410.7|19403.6|19401.4|245
1724995800000|2024-08-30 05:30:00|19407.6|19405.4|19409.6|19407.4|19412.1|19409.9|19407.4|19405.2|100
1724996100000|2024-08-30 05:35:00|19409.7|19407.5|19423.4|19421.2|19423.6|19421.4|19409.5|19407.3|251
1724996400000|2024-08-30 05:40:00|19423.5|19421.3|19429.6|19427.4|19430.9|19428.7|19421.2|19419|463
1724996700000|2024-08-30 05:45:00|19429.5|19427.3|19426.7|19424.5|19432.5|19430.3|19424.9|19422.7|301
1724997000000|2024-08-30 05:50:00|19426.9|19424.7|19427.9|19425.7|19429.4|19427.2|19426|19423.8|180
1724997300000|2024-08-30 05:55:00|19428|19425.8|19407.5|19405.3|19431.6|19429.4|19403.1|19400.9|622
1724997600000|2024-08-30 06:00:00|19412.2|19410|19417.4|19415.2|19417.5|19415.3|19403.5|19401.3|720
1724997900000|2024-08-30 06:05:00|19417.5|19415.3|19432.6|19430.4|19437.2|19435|19417.5|19415.3|867
1724998200000|2024-08-30 06:10:00|19432.7|19430.5|19433.1|19430.9|19436|19433.8|19425.4|19423.2|325
1724998500000|2024-08-30 06:15:00|19432.7|19430.5|19433.9|19431.7|19434.1|19431.9|19428.4|19426.2|216
1724998800000|2024-08-30 06:20:00|19434|19431.8|19430.5|19428.3|19434|19431.8|19425.4|19423.2|204
1724999100000|2024-08-30 06:25:00|19430.6|19428.4|19432.6|19430.4|19434|19431.8|19429.4|19427.2|132
1724999400000|2024-08-30 06:30:00|19432.7|19430.5|19433.2|19431|19436.1|19433.9|19430|19427.8|275
1724999700000|2024-08-30 06:35:00|19434.5|19432.3|19424.4|19422.2|19434.5|19432.3|19421|19418.8|480
1725000000000|2024-08-30 06:40:00|19424.2|19422|19434.6|19432.4|19436.1|19433.9|19423.5|19421.3|253
1725000300000|2024-08-30 06:45:00|19426.1|19423.9|19428.1|19425.9|19438.5|19436.3|19423.9|19421.7|498
1725000600000|2024-08-30 06:50:00|19428|19425.8|19432.1|19429.9|19434.4|19432.2|19424.9|19422.7|265
1725000900000|2024-08-30 06:55:00|19431.2|19429|19430.1|19427.9|19437.2|19435|19430.1|19427.9|237
1725001200000|2024-08-30 07:00:00|19430.9|19428.7|19427.9|19425.7|19436.2|19434|19426.2|19424|324
1725001500000|2024-08-30 07:05:00|19427.7|19425.5|19419.5|19417.3|19431.5|19429.3|19418|19415.8|479
1725001800000|2024-08-30 07:10:00|19418.7|19416.5|19417.7|19415.5|19420.2|19418|19411.9|19409.7|350
1725002100000|2024-08-30 07:15:00|19417.9|19415.7|19436.2|19434|19441.6|19439.4|19416.1|19413.9|644
1725002400000|2024-08-30 07:20:00|19437|19434.8|19429|19426.8|19441.2|19439|19426.5|19424.3|340
1725002700000|2024-08-30 07:25:00|19428.9|19426.7|19439.9|19437.7|19442|19439.8|19427.4|19425.2|389
1725003000000|2024-08-30 07:30:00|19440.1|19437.9|19455|19452.8|19455.2|19453|19439.9|19437.7|773
1725003300000|2024-08-30 07:35:00|19454.9|19452.7|19471.4|19469.2|19471.5|19469.3|19451.1|19448.9|883
1725003600000|2024-08-30 07:40:00|19471.2|19469|19485.5|19483.3|19486.4|19484.2|19459.9|19457.7|1095
1725003900000|2024-08-30 07:45:00|19484.5|19482.3|19469.5|19467.3|19489.7|19487.5|19467.1|19464.9|924
1725004200000|2024-08-30 07:50:00|19469.4|19467.2|19475.2|19473|19476.7|19474.5|19463|19460.8|643
1725004500000|2024-08-30 07:55:00|19475.4|19473.2|19472.2|19470|19483.5|19481.3|19472|19469.8|463
1725004800000|2024-08-30 08:00:00|19472|19469.8|19464.6|19462.4|19474.9|19472.7|19461.6|19459.4|893
1725005100000|2024-08-30 08:05:00|19464.9|19462.7|19457.4|19455.2|19472.6|19470.4|19454.1|19451.9|643
1725005400000|2024-08-30 08:10:00|19457.2|19455|19463.2|19461|19468|19465.8|19457.2|19455|445
1725005700000|2024-08-30 08:15:00|19463.1|19460.9|19468.2|19466|19474.4|19472.2|19460.2|19458|449
1725006000000|2024-08-30 08:20:00|19468.4|19466.2|19468.7|19466.5|19469.9|19467.7|19461.5|19459.3|331
1725006300000|2024-08-30 08:25:00|19468.4|19466.2|19472.4|19470.2|19477|19474.8|19467.1|19464.9|508
1725006600000|2024-08-30 08:30:00|19472.5|19470.3|19470.5|19468.3|19473.1|19470.9|19463.4|19461.2|306
1725006900000|2024-08-30 08:35:00|19470.4|19468.2|19471.6|19469.4|19476|19473.8|19465.2|19463|407
1725007200000|2024-08-30 08:40:00|19471.5|19469.3|19477.2|19475|19479.5|19477.3|19466.5|19464.3|482
1725007500000|2024-08-30 08:45:00|19477.1|19474.9|19471.5|19469.3|19483.9|19481.7|19470.5|19468.3|533
1725007800000|2024-08-30 08:50:00|19471.7|19469.5|19469.1|19466.9|19476.7|19474.5|19464.2|19462|390
1725008100000|2024-08-30 08:55:00|19469|19466.8|19469.4|19467.2|19470|19467.8|19461.7|19459.5|246
1725008400000|2024-08-30 09:00:00|19469.6|19467.4|19472.4|19470.2|19478.1|19475.9|19465.4|19463.2|457
1725008700000|2024-08-30 09:05:00|19472.5|19470.3|19470.1|19467.9|19473|19470.8|19466.2|19464|150
1725009000000|2024-08-30 09:10:00|19470.4|19468.2|19475.7|19473.5|19476.7|19474.5|19468|19465.8|220
1725009300000|2024-08-30 09:15:00|19475.5|19473.3|19469.7|19467.5|19475.5|19473.3|19468.1|19465.9|232
1725009600000|2024-08-30 09:20:00|19470.2|19468|19466.2|19464|19471|19468.8|19461.9|19459.7|239
1725009900000|2024-08-30 09:25:00|19466.1|19463.9|19469.1|19466.9|19472.6|19470.4|19465.4|19463.2|189
1725010200000|2024-08-30 09:30:00|19469|19466.8|19464.9|19462.7|19469|19466.8|19461.9|19459.7|202
1725010500000|2024-08-30 09:35:00|19465|19462.8|19469|19466.8|19469.7|19467.5|19464|19461.8|242
1725010800000|2024-08-30 09:40:00|19469.2|19467|19470.2|19468|19471|19468.8|19468|19465.8|106
1725011100000|2024-08-30 09:45:00|19470.4|19468.2|19475.4|19473.2|19476|19473.8|19469.9|19467.7|163
1725011400000|2024-08-30 09:50:00|19475|19472.8|19475.9|19473.7|19477.1|19474.9|19472.5|19470.3|187
1725011700000|2024-08-30 09:55:00|19476|19473.8|19480|19477.8|19480.9|19478.7|19474.7|19472.5|268
1725012000000|2024-08-30 10:00:00|19481.1|19478.9|19472.2|19470|19481.1|19478.9|19468.1|19465.9|350
1725012300000|2024-08-30 10:05:00|19471.9|19469.7|19475.2|19473|19480|19477.8|19471.5|19469.3|337
1725012600000|2024-08-30 10:10:00|19475.4|19473.2|19474.5|19472.3|19477.1|19474.9|19472.9|19470.7|170
1725012900000|2024-08-30 10:15:00|19474.4|19472.2|19466.1|19463.9|19475.7|19473.5|19464.4|19462.2|547
1725013200000|2024-08-30 10:20:00|19466.2|19464|19463.5|19461.3|19471.2|19469|19462.4|19460.2|305
1725013500000|2024-08-30 10:25:00|19463.9|19461.7|19468.4|19466.2|19468.6|19466.4|19460.1|19457.9|173
1725013800000|2024-08-30 10:30:00|19468.5|19466.3|19460.5|19458.3|19469.9|19467.7|19459.1|19456.9|244
1725014100000|2024-08-30 10:35:00|19460.2|19458|19454.6|19452.4|19460.5|19458.3|19450|19447.8|740
1725014400000|2024-08-30 10:40:00|19454.2|19452|19464.7|19462.5|19464.9|19462.7|19452.5|19450.3|426
1725014700000|2024-08-30 10:45:00|19464.6|19462.4|19467|19464.8|19468.5|19466.3|19462|19459.8|210
1725015000000|2024-08-30 10:50:00|19467.1|19464.9|19480.2|19478|19480.2|19478|19467.1|19464.9|481
1725015300000|2024-08-30 10:55:00|19479.4|19477.2|19496.4|19494.2|19497.7|19495.5|19479.1|19476.9|1016
1725015600000|2024-08-30 11:00:00|19496.7|19494.5|19492.2|19490|19496.7|19494.5|19487.9|19485.7|639
1725015900000|2024-08-30 11:05:00|19492.4|19490.2|19486.2|19484|19495.1|19492.9|19482.6|19480.4|331
1725016200000|2024-08-30 11:10:00|19486.1|19483.9|19483.5|19481.3|19489.2|19487|19480.6|19478.4|426
1725016500000|2024-08-30 11:15:00|19483.4|19481.2|19490.1|19487.9|19495.1|19492.9|19481.5|19479.3|395
1725016800000|2024-08-30 11:20:00|19490.2|19488|19487.7|19485.5|19492.6|19490.4|19485.4|19483.2|215
1725017100000|2024-08-30 11:25:00|19487.4|19485.2|19484.1|19481.9|19490.2|19488|19483|19480.8|237
1725017400000|2024-08-30 11:30:00|19484.2|19482|19488.2|19486|19488.5|19486.3|19483.6|19481.4|243
1725017700000|2024-08-30 11:35:00|19487.9|19485.7|19487.4|19485.2|19494|19491.8|19485.1|19482.9|520
1725018000000|2024-08-30 11:40:00|19487.2|19485|19467.6|19465.4|19487.7|19485.5|19465.1|19462.9|626
1725018300000|2024-08-30 11:45:00|19467.7|19465.5|19478.4|19476.2|19479.1|19476.9|19463.9|19461.7|523
1725018600000|2024-08-30 11:50:00|19478.2|19476|19481.9|19479.7|19483.7|19481.5|19475.6|19473.4|304
1725018900000|2024-08-30 11:55:00|19482|19479.8|19477.6|19475.4|19482|19479.8|19477.2|19475|264
1725019200000|2024-08-30 12:00:00|19477.7|19475.5|19495|19492.8|19496.7|19494.5|19476.7|19474.5|770
1725019500000|2024-08-30 12:05:00|19494.9|19492.7|19498.2|19496|19506.4|19504.2|19494.5|19492.3|1013
1725019800000|2024-08-30 12:10:00|19498.4|19496.2|19506.4|19504.2|19508.9|19506.7|19498.4|19496.2|634
1725020100000|2024-08-30 12:15:00|19506.5|19504.3|19510.7|19508.5|19518.5|19516.3|19503.9|19501.7|1606
1725020400000|2024-08-30 12:20:00|19510.6|19508.4|19501.6|19499.4|19514.9|19512.7|19501.5|19499.3|820
1725020700000|2024-08-30 12:25:00|19501.5|19499.3|19501.7|19499.5|19509|19506.8|19499.9|19497.7|678
1725021000000|2024-08-30 12:30:00|19501.9|19499.7|19483.2|19481|19523.9|19521.7|19481.4|19479.2|2858
1725021300000|2024-08-30 12:35:00|19485.5|19483.3|19488.5|19486.3|19493.2|19491|19459.7|19457.5|3073
1725021600000|2024-08-30 12:40:00|19488.4|19486.2|19494.7|19492.5|19509.1|19506.9|19484.9|19482.7|1983
1725021900000|2024-08-30 12:45:00|19494.1|19491.9|19477.5|19475.3|19495.1|19492.9|19470.1|19467.9|1543
1725022200000|2024-08-30 12:50:00|19477.4|19475.2|19480.2|19478|19482.9|19480.7|19467.9|19465.7|1451
1725022500000|2024-08-30 12:55:00|19480.4|19478.2|19477.5|19475.3|19483.6|19481.4|19468.7|19466.5|993
1725022800000|2024-08-30 13:00:00|19477.7|19475.5|19472.7|19470.5|19485|19482.8|19467.5|19465.3|1371
1725023100000|2024-08-30 13:05:00|19472.6|19470.4|19493|19490.8|19493|19490.8|19470.5|19468.3|1404
1725023400000|2024-08-30 13:10:00|19493.7|19491.5|19491|19488.8|19501|19498.8|19488.7|19486.5|1403
1725023700000|2024-08-30 13:15:00|19491.1|19488.9|19503.1|19500.9|19504.1|19501.9|19490.9|19488.7|918
1725024000000|2024-08-30 13:20:00|19503.2|19501|19502.1|19499.9|19508.4|19506.2|19500.1|19497.9|1214
1725024300000|2024-08-30 13:25:00|19502.2|19500|19510.7|19508.5|19513.7|19511.5|19496.9|19494.7|3294
1725024600000|2024-08-30 13:30:00|19510.2|19509.1|19486.9|19485.8|19526.2|19525.1|19465.8|19464.7|12853
1725024900000|2024-08-30 13:35:00|19487.4|19486.3|19481.4|19480.3|19511.9|19510.8|19464.3|19463.2|8735
1725025200000|2024-08-30 13:40:00|19482.9|19481.8|19509.4|19508.3|19521.1|19520|19480.1|19479|5989
1725025500000|2024-08-30 13:45:00|19510.8|19509.7|19513.7|19512.6|19534.6|19533.5|19498.2|19497.1|8614
1725025800000|2024-08-30 13:50:00|19514.5|19513.4|19533.5|19532.4|19552.1|19551|19482|19480.9|9918
1725026100000|2024-08-30 13:55:00|19533.7|19532.6|19542.5|19541.4|19548.9|19547.8|19508.1|19507|5458
1725026400000|2024-08-30 14:00:00|19542.9|19541.8|19556.2|19555.1|19578.9|19577.8|19542.9|19541.8|8726
1725026700000|2024-08-30 14:05:00|19556.1|19555|19530.5|19529.4|19560.4|19559.3|19523.2|19522.1|6967
1725027000000|2024-08-30 14:10:00|19530.7|19529.6|19525.7|19524.6|19544.7|19543.6|19519.7|19518.6|5337
1725027300000|2024-08-30 14:15:00|19525.2|19524.1|19526.4|19525.3|19542.2|19541.1|19510.2|19509.1|5824
1725027600000|2024-08-30 14:20:00|19525.9|19524.8|19508|19506.9|19529.1|19528|19493.4|19492.3|6577
1725027900000|2024-08-30 14:25:00|19508.1|19507|19498.6|19497.5|19512.7|19511.6|19468.6|19467.5|7311
1725028200000|2024-08-30 14:30:00|19498.7|19497.6|19510.4|19509.3|19515.9|19514.8|19495.4|19494.3|5089
1725028500000|2024-08-30 14:35:00|19510.6|19509.5|19527.6|19526.5|19535.1|19534|19508.6|19507.5|4914
1725028800000|2024-08-30 14:40:00|19528|19526.9|19501.4|19500.3|19555.4|19554.3|19491.7|19490.6|7312
1725029100000|2024-08-30 14:45:00|19502.5|19501.4|19539.4|19538.3|19540.9|19539.8|19480.1|19479|6376
1725029400000|2024-08-30 14:50:00|19537.5|19536.4|19491.7|19490.6|19540.5|19539.4|19489.1|19488|5873
1725029700000|2024-08-30 14:55:00|19491.2|19490.1|19419.4|19418.3|19499.1|19498|19418.2|19417.1|11778
1725030000000|2024-08-30 15:00:00|19420.4|19419.3|19450.7|19449.6|19453.5|19452.4|19395.9|19394.8|9874
1725030300000|2024-08-30 15:05:00|19449.2|19448.1|19450.7|19449.6|19453.6|19452.5|19431|19429.9|4674
1725030600000|2024-08-30 15:10:00|19451.1|19450|19441.2|19440.1|19453.4|19452.3|19429.1|19428|4502
1725030900000|2024-08-30 15:15:00|19440.5|19439.4|19416.9|19415.8|19445.1|19444|19407|19405.9|5285
1725031200000|2024-08-30 15:20:00|19417.2|19416.1|19412.1|19411|19421|19419.9|19397.6|19396.5|5312
1725031500000|2024-08-30 15:25:00|19410.6|19409.5|19416.5|19415.4|19425.1|19424|19398.9|19397.8|5592
1725031800000|2024-08-30 15:30:00|19417|19415.9|19399.5|19398.4|19422.7|19421.6|19365.6|19364.5|8551
1725032100000|2024-08-30 15:35:00|19399.6|19398.5|19409.1|19408|19415.2|19414.1|19396.4|19395.3|4400
1725032400000|2024-08-30 15:40:00|19409.9|19408.8|19404.5|19403.4|19419.5|19418.4|19400.3|19399.2|3354
1725032700000|2024-08-30 15:45:00|19403.8|19402.7|19390.7|19389.6|19415.2|19414.1|19387|19385.9|4333
1725033000000|2024-08-30 15:50:00|19390.8|19389.7|19421.4|19420.3|19426.3|19425.2|19389.2|19388.1|3977
1725033300000|2024-08-30 15:55:00|19422.2|19421.1|19413.7|19412.6|19429.5|19428.4|19393.4|19392.3|3806
1725033600000|2024-08-30 16:00:00|19413.2|19412.1|19402.9|19401.8|19413.2|19412.1|19365.3|19364.2|6109
1725033900000|2024-08-30 16:05:00|19402.4|19401.3|19421.2|19420.1|19426.7|19425.6|19400.9|19399.8|3558
1725034200000|2024-08-30 16:10:00|19420.9|19419.8|19418.5|19417.4|19434.4|19433.3|19408.9|19407.8|3273
1725034500000|2024-08-30 16:15:00|19418.7|19417.6|19408.5|19407.4|19423.4|19422.3|19401.9|19400.8|2851
1725034800000|2024-08-30 16:20:00|19408.4|19407.3|19403.7|19402.6|19414.7|19413.6|19397.7|19396.6|2205
1725035100000|2024-08-30 16:25:00|19403.3|19402.2|19370.9|19369.8|19411|19409.9|19364.9|19363.8|4924
1725035400000|2024-08-30 16:30:00|19371.8|19370.7|19342|19340.9|19378.4|19377.3|19331.8|19330.7|7347
1725035700000|2024-08-30 16:35:00|19341.9|19340.8|19348.9|19347.8|19353.2|19352.1|19322.9|19321.8|5794
1725036000000|2024-08-30 16:40:00|19348.8|19347.7|19353.7|19352.6|19358.9|19357.8|19339|19337.9|2821
1725036300000|2024-08-30 16:45:00|19352|19350.9|19365.2|19364.1|19367.2|19366.1|19343.9|19342.8|2658
1725036600000|2024-08-30 16:50:00|19365.4|19364.3|19394|19392.9|19399.3|19398.2|19365.2|19364.1|4323
1725036900000|2024-08-30 16:55:00|19393.9|19392.8|19414.9|19413.8|19419.7|19418.6|19391.7|19390.6|4138
1725037200000|2024-08-30 17:00:00|19413.9|19412.8|19438|19436.9|19448.7|19447.6|19411.7|19410.6|5332
1725037500000|2024-08-30 17:05:00|19437.9|19436.8|19425.7|19424.6|19440.7|19439.6|19416.2|19415.1|3143
1725037800000|2024-08-30 17:10:00|19426.3|19425.2|19436.4|19435.3|19439|19437.9|19425.8|19424.7|2529
1725038100000|2024-08-30 17:15:00|19436.8|19435.7|19413.8|19412.7|19440.9|19439.8|19407.9|19406.8|3715
1725038400000|2024-08-30 17:20:00|19413.9|19412.8|19406.2|19405.1|19423.8|19422.7|19399.3|19398.2|3108
1725038700000|2024-08-30 17:25:00|19406.4|19405.3|19416.3|19415.2|19428.2|19427.1|19405.2|19404.1|2984
1725039000000|2024-08-30 17:30:00|19417.2|19416.1|19420.5|19419.4|19433.2|19432.1|19412.9|19411.8|3227
1725039300000|2024-08-30 17:35:00|19420.7|19419.6|19418|19416.9|19439.7|19438.6|19415.9|19414.8|2963
1725039600000|2024-08-30 17:40:00|19419.2|19418.1|19418.8|19417.7|19430.9|19429.8|19413.9|19412.8|2389
1725039900000|2024-08-30 17:45:00|19419|19417.9|19413.9|19412.8|19424.2|19423.1|19405.2|19404.1|2680
1725040200000|2024-08-30 17:50:00|19414|19412.9|19422.3|19421.2|19425.7|19424.6|19409.4|19408.3|1998
1725040500000|2024-08-30 17:55:00|19422.2|19421.1|19398.2|19397.1|19425.7|19424.6|19390.7|19389.6|2831
1725040800000|2024-08-30 18:00:00|19398|19396.9|19402.7|19401.6|19412.8|19411.7|19385.8|19384.7|3180
1725041100000|2024-08-30 18:05:00|19401.7|19400.6|19413.7|19412.6|19415.8|19414.7|19397.9|19396.8|2225
1725041400000|2024-08-30 18:10:00|19412.7|19411.6|19420.9|19419.8|19427.4|19426.3|19405.7|19404.6|2673
1725041700000|2024-08-30 18:15:00|19421.4|19420.3|19423.9|19422.8|19428.3|19427.2|19418.7|19417.6|1881
1725042000000|2024-08-30 18:20:00|19424|19422.9|19422.8|19421.7|19435.2|19434.1|19421|19419.9|2291
1725042300000|2024-08-30 18:25:00|19422.7|19421.6|19426.8|19425.7|19443.7|19442.6|19422.4|19421.3|3098
1725042600000|2024-08-30 18:30:00|19426.9|19425.8|19439.2|19438.1|19439.4|19438.3|19425.4|19424.3|2791
1725042900000|2024-08-30 18:35:00|19438.4|19437.3|19451.2|19450.1|19454.4|19453.3|19432.8|19431.7|3270
1725043200000|2024-08-30 18:40:00|19450.4|19449.3|19455.2|19454.1|19468.9|19467.8|19448.8|19447.7|3459
1725043500000|2024-08-30 18:45:00|19456.2|19455.1|19468.2|19467.1|19468.9|19467.8|19452.4|19451.3|3056
1725043800000|2024-08-30 18:50:00|19467.9|19466.8|19478|19476.9|19489.7|19488.6|19467.4|19466.3|4250
1725044100000|2024-08-30 18:55:00|19478.2|19477.1|19475.5|19474.4|19478.2|19477.1|19465.7|19464.6|2413
1725044400000|2024-08-30 19:00:00|19475.3|19474.2|19469.5|19468.4|19481.5|19480.4|19467.9|19466.8|2835
1725044700000|2024-08-30 19:05:00|19469.7|19468.6|19473.2|19472.1|19482.2|19481.1|19465.7|19464.6|2093
1725045000000|2024-08-30 19:10:00|19472.9|19471.8|19464.2|19463.1|19478.2|19477.1|19446.4|19445.3|3934
1725045300000|2024-08-30 19:15:00|19462.2|19461.1|19474.4|19473.3|19476.9|19475.8|19460.7|19459.6|2282
1725045600000|2024-08-30 19:20:00|19474.9|19473.8|19501.8|19500.7|19506|19504.9|19474.4|19473.3|4083
1725045900000|2024-08-30 19:25:00|19501.7|19500.6|19514.8|19513.7|19517|19515.9|19494.2|19493.1|4426
1725046200000|2024-08-30 19:30:00|19514.5|19513.4|19487.2|19486.1|19523.9|19522.8|19480.9|19479.8|6126
1725046500000|2024-08-30 19:35:00|19487.5|19486.4|19490.8|19489.7|19495.4|19494.3|19481.7|19480.6|2796
1725046800000|2024-08-30 19:40:00|19490.3|19489.2|19479.9|19478.8|19501.9|19500.8|19477.4|19476.3|3611
1725047100000|2024-08-30 19:45:00|19480.2|19479.1|19488.4|19487.3|19490.4|19489.3|19471.4|19470.3|2889
1725047400000|2024-08-30 19:50:00|19488.5|19487.4|19542|19540.9|19558.2|19557.1|19488.5|19487.4|14900
1725047700000|2024-08-30 19:55:00|19539.8|19538.7|19564.9|19563.8|19584.3|19583.2|19539.8|19538.7|21553
1725048000000|2024-08-30 20:00:00|19562.9|19561.8|19561.2|19559|19577.7|19575.5|19544.9|19542.7|8055
1725048300000|2024-08-30 20:05:00|19561.4|19559.2|19556.1|19553.9|19569.5|19567.3|19552.1|19549.9|1961
1725048600000|2024-08-30 20:10:00|19556|19553.8|19548.4|19546.2|19557.4|19555.2|19543|19540.8|1301
1725048900000|2024-08-30 20:15:00|19549.6|19547.4|19554.1|19551.9|19555.5|19553.3|19547.1|19544.9|923
1725049200000|2024-08-30 20:20:00|19554.2|19552|19555.1|19552.9|19559.2|19557|19552.9|19550.7|576
1725049500000|2024-08-30 20:25:00|19555|19552.8|19558.6|19556.4|19559.5|19557.3|19553.1|19550.9|532
1725049800000|2024-08-30 20:30:00|19558.5|19556.3|19556.6|19554.4|19558.5|19556.3|19553.7|19551.5|424
1725050100000|2024-08-30 20:35:00|19556.5|19554.3|19553.7|19551.5|19556.7|19554.5|19552.4|19550.2|222
1725050400000|2024-08-30 20:40:00|19553.6|19551.4|19551.4|19549.2|19555.4|19553.2|19548.1|19545.9|451
1725050700000|2024-08-30 20:45:00|19551.2|19549|19547.7|19545.5|19552|19549.8|19547.1|19544.9|370
1725051000000|2024-08-30 20:50:00|19547.6|19545.4|19547.4|19545.2|19552.2|19550|19546.9|19544.7|414
1725051300000|2024-08-30 20:55:00|19547.1|19544.9|19546.9|19541.9|19549.1|19546.9|19543.5|19541.3|516
1725228000000|2024-09-01 22:00:00|19559.4|19557.2|19571.7|19569.5|19577.6|19575.4|19552.7|19550.5|562
1725228300000|2024-09-01 22:05:00|19571.6|19569.4|19565.7|19563.5|19572.5|19570.3|19562.6|19560.4|143
1725228600000|2024-09-01 22:10:00|19565.5|19563.3|19555.5|19553.3|19565.7|19563.5|19545|19542.8|440
1725228900000|2024-09-01 22:15:00|19556|19553.8|19551.1|19548.9|19560.7|19558.5|19551.1|19548.9|280
1725229200000|2024-09-01 22:20:00|19551|19548.8|19552.9|19550.7|19554.4|19552.2|19545.2|19543|164
1725229500000|2024-09-01 22:25:00|19552.7|19550.5|19542.7|19540.5|19552.9|19550.7|19542.6|19540.4|121
1725229800000|2024-09-01 22:30:00|19542.6|19540.4|19543.7|19541.5|19545.2|19543|19538.2|19536|239
1725230100000|2024-09-01 22:35:00|19543.9|19541.7|19543.9|19541.7|19544.1|19541.9|19536.5|19534.3|182
1725230400000|2024-09-01 22:40:00|19543.7|19541.5|19536|19533.8|19548|19545.8|19534.4|19532.2|257
1725230700000|2024-09-01 22:45:00|19536.1|19533.9|19523|19520.8|19537.2|19535|19521.1|19518.9|379
1725231000000|2024-09-01 22:50:00|19522.9|19520.7|19533.7|19531.5|19536.9|19534.7|19522.9|19520.7|224
1725231300000|2024-09-01 22:55:00|19534|19531.8|19540.4|19538.2|19541.9|19539.7|19531.5|19529.3|131
1725231600000|2024-09-01 23:00:00|19540|19537.8|19540.5|19538.3|19545.6|19543.4|19538.9|19536.7|166
1725231900000|2024-09-01 23:05:00|19540.6|19538.4|19545.5|19543.3|19547.5|19545.3|19540.5|19538.3|103
1725232200000|2024-09-01 23:10:00|19545.6|19543.4|19544.9|19542.7|19549.5|19547.3|19543|19540.8|185
1725232500000|2024-09-01 23:15:00|19544.7|19542.5|19547|19544.8|19550.1|19547.9|19543.9|19541.7|157
1725232800000|2024-09-01 23:20:00|19546.9|19544.7|19551.1|19548.9|19553.1|19550.9|19546.6|19544.4|73
1725233100000|2024-09-01 23:25:00|19550.9|19548.7|19548.4|19546.2|19551.2|19549|19548.1|19545.9|74
1725233400000|2024-09-01 23:30:00|19548.5|19546.3|19551.2|19549|19555.9|19553.7|19548.5|19546.3|115
1725233700000|2024-09-01 23:35:00|19551.1|19548.9|19549.5|19547.3|19553.1|19550.9|19549.5|19547.3|48
1725234000000|2024-09-01 23:40:00|19548.9|19546.7|19545.1|19542.9|19549.2|19547|19543|19540.8|196
1725234300000|2024-09-01 23:45:00|19545.2|19543|19549.7|19547.5|19550.2|19548|19543.6|19541.4|103
1725234600000|2024-09-01 23:50:00|19549.6|19547.4|19548.9|19546.7|19551.4|19549.2|19547.5|19545.3|78
1725234900000|2024-09-01 23:55:00|19549|19546.8|19537.7|19535.5|19550.1|19547.9|19535.5|19533.3|172
1725235200000|2024-09-02 00:00:00|19537.9|19535.7|19539|19536.8|19543.1|19540.9|19534.1|19531.9|233
1725235500000|2024-09-02 00:05:00|19538.9|19536.7|19541.6|19539.4|19544.7|19542.5|19538|19535.8|222
1725235800000|2024-09-02 00:10:00|19541.7|19539.5|19541.5|19539.3|19542.9|19540.7|19535.6|19533.4|171
1725236100000|2024-09-02 00:15:00|19541.4|19539.2|19548.2|19546|19549.1|19546.9|19540.6|19538.4|216
1725236400000|2024-09-02 00:20:00|19548.4|19546.2|19551.1|19548.9|19556.7|19554.5|19548.4|19546.2|246
1725236700000|2024-09-02 00:25:00|19551|19548.8|19550|19547.8|19555.1|19552.9|19546.9|19544.7|132
1725237000000|2024-09-02 00:30:00|19549.9|19547.7|19550.9|19548.7|19554.1|19551.9|19548.4|19546.2|95
1725237300000|2024-09-02 00:35:00|19551|19548.8|19554.1|19551.9|19557.7|19555.5|19551|19548.8|85
1725237600000|2024-09-02 00:40:00|19554|19551.8|19554.4|19552.2|19556.9|19554.7|19550.1|19547.9|65
1725237900000|2024-09-02 00:45:00|19554|19551.8|19560.1|19557.9|19561.9|19559.7|19553.9|19551.7|142
1725238200000|2024-09-02 00:50:00|19560.2|19558|19566.1|19563.9|19567.6|19565.4|19560.2|19558|152
1725238500000|2024-09-02 00:55:00|19566.4|19564.2|19560.5|19558.3|19572.2|19570|19559.6|19557.4|254
1725238800000|2024-09-02 01:00:00|19560.6|19558.4|19562.7|19560.5|19573.7|19571.5|19560.4|19558.2|264
1725239100000|2024-09-02 01:05:00|19562.9|19560.7|19572.6|19570.4|19575|19572.8|19562.2|19560|202
1725239400000|2024-09-02 01:10:00|19572.5|19570.3|19575.5|19573.3|19577|19574.8|19571.2|19569|209
1725239700000|2024-09-02 01:15:00|19575.4|19573.2|19574.9|19572.7|19577.1|19574.9|19572.6|19570.4|88
1725240000000|2024-09-02 01:20:00|19575|19572.8|19573|19570.8|19578.5|19576.3|19572.7|19570.5|134
1725240300000|2024-09-02 01:25:00|19572.9|19570.7|19572.2|19570|19576.9|19574.7|19572|19569.8|103
1725240600000|2024-09-02 01:30:00|19572.1|19569.9|19574.2|19572|19578.6|19576.4|19571.9|19569.7|113
1725240900000|2024-09-02 01:35:00|19574.1|19571.9|19575.2|19573|19576|19573.8|19570.2|19568|70
1725241200000|2024-09-02 01:40:00|19575.1|19572.9|19568|19565.8|19575.4|19573.2|19568|19565.8|128
1725241500000|2024-09-02 01:45:00|19567.9|19565.7|19571.2|19569|19571.9|19569.7|19567.6|19565.4|92
1725241800000|2024-09-02 01:50:00|19571.1|19568.9|19566.6|19564.4|19571.1|19568.9|19565.5|19563.3|108
1725242100000|2024-09-02 01:55:00|19566.9|19564.7|19568.5|19566.3|19568.7|19566.5|19565.5|19563.3|50
1725242400000|2024-09-02 02:00:00|19567.4|19565.2|19556.9|19554.7|19567.4|19565.2|19553.7|19551.5|246
1725242700000|2024-09-02 02:05:00|19557|19554.8|19557.2|19555|19558.1|19555.9|19551.7|19549.5|148
1725243000000|2024-09-02 02:10:00|19557.4|19555.2|19547.6|19545.4|19557.9|19555.7|19546.9|19544.7|161
1725243300000|2024-09-02 02:15:00|19547.7|19545.5|19543.9|19541.7|19548.5|19546.3|19541.4|19539.2|184
1725243600000|2024-09-02 02:20:00|19544|19541.8|19544.7|19542.5|19546.1|19543.9|19541.5|19539.3|116
1725243900000|2024-09-02 02:25:00|19544.6|19542.4|19543.9|19541.7|19545.6|19543.4|19542.2|19540|147
1725244200000|2024-09-02 02:30:00|19543.7|19541.5|19545.6|19543.4|19547.5|19545.3|19543.7|19541.5|88
1725244500000|2024-09-02 02:35:00|19545.5|19543.3|19551.2|19549|19551.4|19549.2|19542.9|19540.7|116
1725244800000|2024-09-02 02:40:00|19551.1|19548.9|19558.4|19556.2|19559.1|19556.9|19548.5|19546.3|234
1725245100000|2024-09-02 02:45:00|19558.1|19555.9|19549.9|19547.7|19561|19558.8|19548.9|19546.7|212
1725245400000|2024-09-02 02:50:00|19549.7|19547.5|19549|19546.8|19550.2|19548|19545.4|19543.2|120
1725245700000|2024-09-02 02:55:00|19548.9|19546.7|19549|19546.8|19551.2|19549|19547.2|19545|106
1725246000000|2024-09-02 03:00:00|19548.9|19546.7|19548.7|19546.5|19549.2|19547|19542.1|19539.9|128
1725246300000|2024-09-02 03:05:00|19548.6|19546.4|19546.4|19544.2|19548.6|19546.4|19543.1|19540.9|67
1725246600000|2024-09-02 03:10:00|19546.5|19544.3|19544.9|19542.7|19547.2|19545|19543.1|19540.9|52
1725246900000|2024-09-02 03:15:00|19545|19542.8|19542.1|19539.9|19546.4|19544.2|19538|19535.8|139
1725247200000|2024-09-02 03:20:00|19542.5|19540.3|19538.4|19536.2|19542.9|19540.7|19538.1|19535.9|88
1725247500000|2024-09-02 03:25:00|19538.2|19536|19545.4|19543.2|19547.2|19545|19537.7|19535.5|141
1725247800000|2024-09-02 03:30:00|19545.5|19543.3|19540.4|19538.2|19546.9|19544.7|19538.7|19536.5|141
1725248100000|2024-09-02 03:35:00|19540.2|19538|19534.1|19531.9|19543.4|19541.2|19528.2|19526|267
1725248400000|2024-09-02 03:40:00|19534.2|19532|19538.2|19536|19538.4|19536.2|19527.1|19524.9|192
1725248700000|2024-09-02 03:45:00|19538.4|19536.2|19542.9|19540.7|19543.2|19541|19535.9|19533.7|194
1725249000000|2024-09-02 03:50:00|19542.7|19540.5|19542|19539.8|19543.9|19541.7|19540.6|19538.4|51
1725249300000|2024-09-02 03:55:00|19541.9|19539.7|19541.9|19539.7|19543.9|19541.7|19540.1|19537.9|52
1725249600000|2024-09-02 04:00:00|19542|19539.8|19537.4|19535.2|19542|19539.8|19536.9|19534.7|39
1725249900000|2024-09-02 04:05:00|19537.2|19535|19535.6|19533.4|19538.5|19536.3|19534.7|19532.5|96
1725250200000|2024-09-02 04:10:00|19535.7|19533.5|19526.6|19524.4|19536.4|19534.2|19517.7|19515.5|575
1725250500000|2024-09-02 04:15:00|19526.5|19524.3|19534|19531.8|19535|19532.8|19520.6|19518.4|203
1725250800000|2024-09-02 04:20:00|19533.5|19531.3|19530.6|19528.4|19534.1|19531.9|19528.1|19525.9|131
1725251100000|2024-09-02 04:25:00|19530.7|19528.5|19533.1|19530.9|19533.6|19531.4|19530.4|19528.2|64
1725251400000|2024-09-02 04:30:00|19532.9|19530.7|19528.5|19526.3|19534.7|19532.5|19528.4|19526.2|143
1725251700000|2024-09-02 04:35:00|19528.4|19526.2|19528.2|19526|19530.1|19527.9|19525.7|19523.5|137
1725252000000|2024-09-02 04:40:00|19528.1|19525.9|19525.2|19523|19530|19527.8|19524.7|19522.5|117
1725252300000|2024-09-02 04:45:00|19525.1|19522.9|19527.2|19525|19528.4|19526.2|19524.4|19522.2|95
1725252600000|2024-09-02 04:50:00|19527.4|19525.2|19530.1|19527.9|19531.1|19528.9|19527.4|19525.2|64
1725252900000|2024-09-02 04:55:00|19530.2|19528|19534.6|19532.4|19535|19532.8|19528|19525.8|88
1725253200000|2024-09-02 05:00:00|19534.2|19532|19538.9|19536.7|19541|19538.8|19533.6|19531.4|202
1725253500000|2024-09-02 05:05:00|19538.6|19536.4|19536.4|19534.2|19539.4|19537.2|19535.4|19533.2|104
1725253800000|2024-09-02 05:10:00|19536.5|19534.3|19535.1|19532.9|19536.9|19534.7|19532.1|19529.9|96
1725254100000|2024-09-02 05:15:00|19535.2|19533|19534.1|19531.9|19536.1|19533.9|19531.4|19529.2|77
1725254400000|2024-09-02 05:20:00|19534.2|19532|19539.7|19537.5|19539.9|19537.7|19533.9|19531.7|85
1725254700000|2024-09-02 05:25:00|19539.9|19537.7|19543.2|19541|19543.6|19541.4|19539.4|19537.2|167
1725255000000|2024-09-02 05:30:00|19543.4|19541.2|19543.4|19541.2|19545.4|19543.2|19541.9|19539.7|128
1725255300000|2024-09-02 05:35:00|19543.2|19541|19546.7|19544.5|19548.1|19545.9|19543.1|19540.9|150
1725255600000|2024-09-02 05:40:00|19546.9|19544.7|19544.2|19542|19550|19547.8|19543.1|19540.9|160
1725255900000|2024-09-02 05:45:00|19544.4|19542.2|19543.7|19541.5|19547.6|19545.4|19542.6|19540.4|91
1725256200000|2024-09-02 05:50:00|19543.6|19541.4|19544.1|19541.9|19546.5|19544.3|19542.1|19539.9|70
1725256500000|2024-09-02 05:55:00|19544|19541.8|19536.1|19533.9|19544.2|19542|19534.7|19532.5|197
1725256800000|2024-09-02 06:00:00|19536.2|19534|19540|19537.8|19543.6|19541.4|19533.6|19531.4|248
1725257100000|2024-09-02 06:05:00|19540.1|19537.9|19535.6|19533.4|19540.5|19538.3|19534.5|19532.3|56
1725257400000|2024-09-02 06:10:00|19535.7|19533.5|19525.7|19523.5|19536.4|19534.2|19522.2|19520|549
1725257700000|2024-09-02 06:15:00|19525.6|19523.4|19531.6|19529.4|19533.7|19531.5|19525.2|19523|146
1725258000000|2024-09-02 06:20:00|19531.7|19529.5|19531.6|19529.4|19533.6|19531.4|19527.4|19525.2|80
1725258300000|2024-09-02 06:25:00|19531.7|19529.5|19532|19529.8|19532.1|19529.9|19527.7|19525.5|99
1725258600000|2024-09-02 06:30:00|19531.9|19529.7|19525.9|19523.7|19531.9|19529.7|19524|19521.8|127
1725258900000|2024-09-02 06:35:00|19525.7|19523.5|19526.2|19524|19528.4|19526.2|19523.2|19521|96
1725259200000|2024-09-02 06:40:00|19526.4|19524.2|19523.9|19521.7|19527.1|19524.9|19518.9|19516.7|149
1725259500000|2024-09-02 06:45:00|19524|19521.8|19515.7|19513.5|19524.5|19522.3|19506.1|19503.9|477
1725259800000|2024-09-02 06:50:00|19515.6|19513.4|19520.6|19518.4|19521.9|19519.7|19512.2|19510|192
1725260100000|2024-09-02 06:55:00|19520.7|19518.5|19514|19511.8|19521.5|19519.3|19513.6|19511.4|136
1725260400000|2024-09-02 07:00:00|19513.7|19511.5|19511.2|19509|19514.4|19512.2|19501.5|19499.3|529
1725260700000|2024-09-02 07:05:00|19511.4|19509.2|19498.9|19496.7|19511.6|19509.4|19496.1|19493.9|350
1725261000000|2024-09-02 07:10:00|19498|19495.8|19489.6|19487.4|19498.9|19496.7|19485|19482.8|564
1725261300000|2024-09-02 07:15:00|19489.5|19487.3|19470.1|19467.9|19489.9|19487.7|19469|19466.8|634
1725261600000|2024-09-02 07:20:00|19470|19467.8|19478.7|19476.5|19482|19479.8|19466|19463.8|539
1725261900000|2024-09-02 07:25:00|19479|19476.8|19476.5|19474.3|19481.2|19479|19469.9|19467.7|395
1725262200000|2024-09-02 07:30:00|19476.4|19474.2|19484.5|19482.3|19484.5|19482.3|19464|19461.8|647
1725262500000|2024-09-02 07:35:00|19484.2|19482|19473.9|19471.7|19486.1|19483.9|19469.1|19466.9|430
1725262800000|2024-09-02 07:40:00|19473.5|19471.3|19471.2|19469|19476.9|19474.7|19466.9|19464.7|284
1725263100000|2024-09-02 07:45:00|19471.1|19468.9|19479.7|19477.5|19482.1|19479.9|19469.2|19467|231
1725263400000|2024-09-02 07:50:00|19480.7|19478.5|19487.4|19485.2|19489.6|19487.4|19479.7|19477.5|404
1725263700000|2024-09-02 07:55:00|19487.5|19485.3|19487.2|19485|19491|19488.8|19483.9|19481.7|265
1725264000000|2024-09-02 08:00:00|19487|19484.8|19495.7|19493.5|19508|19505.8|19487|19484.8|1010
1725264300000|2024-09-02 08:05:00|19495.9|19493.7|19500.6|19498.4|19501.5|19499.3|19491.9|19489.7|260
1725264600000|2024-09-02 08:10:00|19500.7|19498.5|19503.5|19501.3|19504.2|19502|19495|19492.8|189
1725264900000|2024-09-02 08:15:00|19503.4|19501.2|19510.9|19508.7|19515.1|19512.9|19499.1|19496.9|545
1725265200000|2024-09-02 08:20:00|19510.6|19508.4|19519.4|19517.2|19520.4|19518.2|19506|19503.8|364
1725265500000|2024-09-02 08:25:00|19519.5|19517.3|19516.2|19514|19524.2|19522|19514.9|19512.7|440
1725265800000|2024-09-02 08:30:00|19516.7|19514.5|19528.9|19526.7|19532.7|19530.5|19516.7|19514.5|778
1725266100000|2024-09-02 08:35:00|19528.7|19526.5|19522.4|19520.2|19530.4|19528.2|19522.2|19520|232
1725266400000|2024-09-02 08:40:00|19522.2|19520|19529.2|19527|19537|19534.8|19519.4|19517.2|455
1725266700000|2024-09-02 08:45:00|19529.6|19527.4|19534.5|19532.3|19538.7|19536.5|19525.2|19523|429
1725267000000|2024-09-02 08:50:00|19534.4|19532.2|19525.6|19523.4|19535.9|19533.7|19522.9|19520.7|337
1725267300000|2024-09-02 08:55:00|19525.7|19523.5|19521.6|19519.4|19531.4|19529.2|19520.6|19518.4|350
1725267600000|2024-09-02 09:00:00|19521.5|19519.3|19522.2|19520|19526|19523.8|19516.9|19514.7|323
1725267900000|2024-09-02 09:05:00|19522.1|19519.9|19523.2|19521|19529.4|19527.2|19518.5|19516.3|256
1725268200000|2024-09-02 09:10:00|19524|19521.8|19523.5|19521.3|19526.4|19524.2|19519.6|19517.4|139
1725268500000|2024-09-02 09:15:00|19523.4|19521.2|19529.6|19527.4|19531.2|19529|19522.9|19520.7|113
1725268800000|2024-09-02 09:20:00|19529.4|19527.2|19532.4|19530.2|19535.4|19533.2|19527.4|19525.2|167
1725269100000|2024-09-02 09:25:00|19532.2|19530|19531.1|19528.9|19541.2|19539|19528.5|19526.3|272
1725269400000|2024-09-02 09:30:00|19531|19528.8|19536.4|19534.2|19538.4|19536.2|19529|19526.8|211
1725269700000|2024-09-02 09:35:00|19536.2|19534|19539.1|19536.9|19541.2|19539|19533.5|19531.3|158
1725270000000|2024-09-02 09:40:00|19539.2|19537|19542.1|19539.9|19545.2|19543|19539.2|19537|242
1725270300000|2024-09-02 09:45:00|19542|19539.8|19538.9|19536.7|19544|19541.8|19538|19535.8|115
1725270600000|2024-09-02 09:50:00|19538.7|19536.5|19541.6|19539.4|19543.9|19541.7|19537.4|19535.2|137
1725270900000|2024-09-02 09:55:00|19541.5|19539.3|19541.6|19539.4|19543|19540.8|19536.7|19534.5|229
1725271200000|2024-09-02 10:00:00|19541.5|19539.3|19538.7|19536.5|19544.6|19542.4|19536.5|19534.3|231
1725271500000|2024-09-02 10:05:00|19538.9|19536.7|19542|19539.8|19542|19539.8|19536.1|19533.9|107
1725271800000|2024-09-02 10:10:00|19541.9|19539.7|19535|19532.8|19543.1|19540.9|19534.7|19532.5|178
1725272100000|2024-09-02 10:15:00|19534.9|19532.7|19535.5|19533.3|19539.7|19537.5|19534.9|19532.7|119
1725272400000|2024-09-02 10:20:00|19535.4|19533.2|19542.7|19540.5|19543.2|19541|19535.4|19533.2|117
1725272700000|2024-09-02 10:25:00|19542.6|19540.4|19540.6|19538.4|19542.6|19540.4|19531.6|19529.4|385
1725273000000|2024-09-02 10:30:00|19540.7|19538.5|19546.7|19544.5|19550|19547.8|19538.1|19535.9|388
1725273300000|2024-09-02 10:35:00|19545.6|19543.4|19543.1|19540.9|19545.6|19543.4|19537|19534.8|170
1725273600000|2024-09-02 10:40:00|19543.2|19541|19548.5|19546.3|19548.9|19546.7|19541.2|19539|205
1725273900000|2024-09-02 10:45:00|19548.6|19546.4|19545.6|19543.4|19549.9|19547.7|19544.2|19542|165
1725274200000|2024-09-02 10:50:00|19545.7|19543.5|19546.4|19544.2|19547.4|19545.2|19542.7|19540.5|139
1725274500000|2024-09-02 10:55:00|19546.5|19544.3|19547.4|19545.2|19548.9|19546.7|19544|19541.8|195
1725274800000|2024-09-02 11:00:00|19548.4|19546.2|19549.9|19547.7|19554.9|19552.7|19548.4|19546.2|357
1725275100000|2024-09-02 11:05:00|19550|19547.8|19543.4|19541.2|19550.1|19547.9|19542|19539.8|208
1725275400000|2024-09-02 11:10:00|19543.2|19541|19542.2|19540|19544.2|19542|19539.9|19537.7|142
1725275700000|2024-09-02 11:15:00|19542.1|19539.9|19541.7|19539.5|19543.2|19541|19537.5|19535.3|152
1725276000000|2024-09-02 11:20:00|19541.6|19539.4|19539.5|19537.3|19542|19539.8|19536.2|19534|116
1725276300000|2024-09-02 11:25:00|19539.6|19537.4|19541.7|19539.5|19543.9|19541.7|19539.5|19537.3|108
1725276600000|2024-09-02 11:30:00|19542|19539.8|19546.9|19544.7|19547.6|19545.4|19540.9|19538.7|154
1725276900000|2024-09-02 11:35:00|19546.7|19544.5|19545.4|19543.2|19552.1|19549.9|19543.9|19541.7|218
1725277200000|2024-09-02 11:40:00|19545.2|19543|19549.1|19546.9|19550.9|19548.7|19542.9|19540.7|99
1725277500000|2024-09-02 11:45:00|19549|19546.8|19549.1|19546.9|19551.5|19549.3|19547.4|19545.2|72
1725277800000|2024-09-02 11:50:00|19549.2|19547|19557.1|19554.9|19559.2|19557|19548.6|19546.4|312
1725278100000|2024-09-02 11:55:00|19557.2|19555|19556.2|19554|19558.1|19555.9|19555.2|19553|100
1725278400000|2024-09-02 12:00:00|19555.6|19553.4|19566.9|19564.7|19567.1|19564.9|19555.5|19553.3|406
1725278700000|2024-09-02 12:05:00|19567|19564.8|19566.7|19564.5|19571.4|19569.2|19566.4|19564.2|329
1725279000000|2024-09-02 12:10:00|19566.9|19564.7|19570.1|19567.9|19571.6|19569.4|19565.7|19563.5|190
1725279300000|2024-09-02 12:15:00|19570|19567.8|19574.2|19572|19575|19572.8|19569.9|19567.7|392
1725279600000|2024-09-02 12:20:00|19574.5|19572.3|19565.7|19563.5|19575.7|19573.5|19565.7|19563.5|242
1725279900000|2024-09-02 12:25:00|19565.9|19563.7|19568.1|19565.9|19568.1|19565.9|19562.2|19560|227
1725280200000|2024-09-02 12:30:00|19568.2|19566|19565.2|19563|19571|19568.8|19564.5|19562.3|189
1725280500000|2024-09-02 12:35:00|19565.1|19562.9|19562.4|19560.2|19567.4|19565.2|19560.1|19557.9|232
1725280800000|2024-09-02 12:40:00|19562.5|19560.3|19557.5|19555.3|19564.4|19562.2|19557|19554.8|200
1725281100000|2024-09-02 12:45:00|19557.6|19555.4|19563|19560.8|19564|19561.8|19553.9|19551.7|335
1725281400000|2024-09-02 12:50:00|19562.5|19560.3|19563|19560.8|19567.6|19565.4|19561.5|19559.3|223
1725281700000|2024-09-02 12:55:00|19562.9|19560.7|19559.6|19557.4|19563.9|19561.7|19559.6|19557.4|140
1725282000000|2024-09-02 13:00:00|19559.7|19557.5|19570.2|19568|19571.7|19569.5|19559.7|19557.5|357
1725282300000|2024-09-02 13:05:00|19570.1|19567.9|19570.6|19568.4|19575|19572.8|19565.7|19563.5|359
1725282600000|2024-09-02 13:10:00|19570.7|19568.5|19572.7|19570.5|19578.2|19576|19567.2|19565|413
1725282900000|2024-09-02 13:15:00|19572.6|19570.4|19575.9|19573.7|19578.4|19576.2|19572.5|19570.3|281
1725283200000|2024-09-02 13:20:00|19576|19573.8|19577.4|19575.2|19588.2|19586|19575.7|19573.5|1071
1725283500000|2024-09-02 13:25:00|19577.2|19575|19569.5|19567.3|19577.5|19575.3|19566.6|19564.4|390
1725283800000|2024-09-02 13:30:00|19568.9|19567.8|19568.7|19567.6|19581.2|19580.1|19568.1|19567|1006
1725284100000|2024-09-02 13:35:00|19568.8|19567.7|19578.9|19577.8|19579.2|19578.1|19565.2|19564.1|697
1725284400000|2024-09-02 13:40:00|19578.8|19577.7|19592.2|19591.1|19592.8|19591.7|19577.3|19576.2|1199
1725284700000|2024-09-02 13:45:00|19591.4|19590.3|19583.8|19582.7|19596.2|19595.1|19582.4|19581.3|916
1725285000000|2024-09-02 13:50:00|19583.9|19582.8|19581.8|19580.7|19585.9|19584.8|19580.7|19579.6|398
1725285300000|2024-09-02 13:55:00|19581.9|19580.8|19570.3|19569.2|19582.9|19581.8|19569.1|19568|822
1725285600000|2024-09-02 14:00:00|19570.8|19569.7|19567.1|19566|19571.1|19570|19563.7|19562.6|1073
1725285900000|2024-09-02 14:05:00|19566.7|19565.6|19559.1|19558|19568.2|19567.1|19555.1|19554|1107
1725286200000|2024-09-02 14:10:00|19559.2|19558.1|19552.4|19551.3|19560.4|19559.3|19551.1|19550|625
1725286500000|2024-09-02 14:15:00|19552.6|19551.5|19545.9|19544.8|19555.4|19554.3|19542.4|19541.3|1330
1725286800000|2024-09-02 14:20:00|19545.8|19544.7|19546.8|19545.7|19549.3|19548.2|19539.1|19538|1093
1725287100000|2024-09-02 14:25:00|19546.7|19545.6|19558.2|19557.1|19558.3|19557.2|19546.7|19545.6|1075
1725287400000|2024-09-02 14:30:00|19558.1|19557|19584.9|19583.8|19586.1|19585|19557.6|19556.5|2120
1725287700000|2024-09-02 14:35:00|19585.1|19584|19602.2|19601.1|19604.4|19603.3|19584.2|19583.1|1876
1725288000000|2024-09-02 14:40:00|19602.4|19601.3|19610.1|19609|19611.6|19610.5|19598.3|19597.2|1172
1725288300000|2024-09-02 14:45:00|19610.2|19609.1|19608.1|19607|19615.8|19614.7|19606.7|19605.6|989
1725288600000|2024-09-02 14:50:00|19608.2|19607.1|19612.4|19611.3|19615.9|19614.8|19607.8|19606.7|958
1725288900000|2024-09-02 14:55:00|19612.3|19611.2|19608.6|19607.5|19613.3|19612.2|19606.9|19605.8|553
1725289200000|2024-09-02 15:00:00|19608.8|19607.7|19606.7|19605.6|19614.2|19613.1|19605.1|19604|1199
1725289500000|2024-09-02 15:05:00|19606.8|19605.7|19615.6|19614.5|19618.8|19617.7|19603.6|19602.5|999
1725289800000|2024-09-02 15:10:00|19615.7|19614.6|19613.7|19612.6|19620.2|19619.1|19612.4|19611.3|751
1725290100000|2024-09-02 15:15:00|19613.8|19612.7|19616.9|19615.8|19618.8|19617.7|19613.8|19612.7|319
1725290400000|2024-09-02 15:20:00|19617.3|19616.2|19610.4|19609.3|19619.9|19618.8|19606.8|19605.7|546
1725290700000|2024-09-02 15:25:00|19610.3|19609.2|19599.6|19598.5|19610.3|19609.2|19597.4|19596.3|1086
1725291000000|2024-09-02 15:30:00|19599.9|19598.8|19598.3|19597.2|19604.7|19603.6|19595.8|19594.7|655
1725291300000|2024-09-02 15:35:00|19598.2|19597.1|19597.6|19596.5|19603.4|19602.3|19593.3|19592.2|860
1725291600000|2024-09-02 15:40:00|19597.7|19596.6|19600.1|19599|19600.4|19599.3|19593.6|19592.5|518
1725291900000|2024-09-02 15:45:00|19600.2|19599.1|19603.2|19602.1|19603.4|19602.3|19596.8|19595.7|450
1725292200000|2024-09-02 15:50:00|19603.1|19602|19605.7|19604.6|19607.1|19606|19602.8|19601.7|355
1725292500000|2024-09-02 15:55:00|19605.6|19604.5|19603.9|19602.8|19608.1|19607|19603.7|19602.6|269
1725292800000|2024-09-02 16:00:00|19604.1|19603|19604.2|19603.1|19605.7|19604.6|19600.9|19599.8|387
1725293100000|2024-09-02 16:05:00|19604.3|19603.2|19605.7|19604.6|19605.8|19604.7|19600.2|19599.1|233
1725293400000|2024-09-02 16:10:00|19605.8|19604.7|19608.2|19607.1|19610.4|19609.3|19603.2|19602.1|498
1725293700000|2024-09-02 16:15:00|19608.3|19607.2|19602.7|19601.6|19608.3|19607.2|19602.7|19601.6|242
1725294000000|2024-09-02 16:20:00|19602.9|19601.8|19605.3|19604.2|19605.7|19604.6|19601.3|19600.2|155
1725294300000|2024-09-02 16:25:00|19605.2|19604.1|19597.4|19596.3|19605.8|19604.7|19596.4|19595.3|514
1725294600000|2024-09-02 16:30:00|19597.6|19596.5|19596.4|19595.3|19597.9|19596.8|19594.4|19593.3|274
1725294900000|2024-09-02 16:35:00|19596.3|19595.2|19601.9|19600.8|19602.3|19601.2|19595.3|19594.2|216
1725295200000|2024-09-02 16:40:00|19602.1|19601|19602.8|19601.7|19605.7|19604.6|19601.4|19600.3|178
1725295500000|2024-09-02 16:45:00|19602.7|19601.6|19595.3|19594.2|19604.4|19603.3|19594.4|19593.3|158
1725295800000|2024-09-02 16:50:00|19595.4|19594.3|19582.3|19581.2|19597.3|19596.2|19579.8|19578.7|607
1725296100000|2024-09-02 16:55:00|19582.2|19581.1|19597.9|19596.8|19601.9|19600.8|19580.1|19579|423
1725296400000|2024-09-02 17:00:00|19599.1|19598|19607.4|19602.4|19607.5|19602.5|19599.1|19596.3|0
1725296700000|2024-09-02 17:05:00|19610.7|19605.7|19603.7|19598.7|19611.3|19606.3|19603.7|19598.7|0
1725297000000|2024-09-02 17:10:00|19603.5|19598.5|19603.1|19598.1|19603.5|19598.5|19603.1|19598.1|0
1725297300000|2024-09-02 17:15:00|19604.8|19599.8|19604.5|19599.5|19607|19602|19603.1|19598.1|0
1725297600000|2024-09-02 17:20:00|19606.1|19601.1|19604.3|19599.3|19608.8|19603.8|19600.2|19595.2|0
1725297900000|2024-09-02 17:25:00|19604.4|19599.4|19600|19595|19604.4|19599.4|19599.9|19594.9|0
1725298200000|2024-09-02 17:30:00|19599.9|19594.9|19600.2|19595.2|19601.9|19596.9|19598.3|19593.3|0
1725298500000|2024-09-02 17:35:00|19603.5|19598.5|19600.2|19595.2|19604.1|19599.1|19600.2|19595.2|0
1725298800000|2024-09-02 17:40:00|19603.5|19598.5|19602.3|19597.3|19604.2|19599.2|19600.3|19595.3|0
1725299100000|2024-09-02 17:45:00|19602.2|19597.2|19604.9|19599.9|19604.9|19599.9|19600.3|19595.3|0
1725299400000|2024-09-02 17:50:00|19601.6|19596.6|19604.8|19599.8|19604.8|19599.8|19600.9|19595.9|0
1725299700000|2024-09-02 17:55:00|19604.9|19599.9|19603.1|19598.1|19604.9|19599.9|19601|19596|0
1725300000000|2024-09-02 18:00:00|19603.2|19598.2|19603.2|19598.2|19603.3|19598.3|19601.2|19596.2|0
1725300300000|2024-09-02 18:05:00|19601.6|19596.6|19603.7|19598.7|19605.6|19600.6|19601.3|19596.3|0
1725300600000|2024-09-02 18:10:00|19603.6|19598.6|19605.6|19600.6|19605.6|19600.6|19601.6|19596.6|0
1725300900000|2024-09-02 18:15:00|19606.2|19601.2|19606.2|19601.2|19606.3|19601.3|19606.2|19601.2|0
1725301200000|2024-09-02 18:20:00|19606.3|19601.3|19606.2|19601.2|19606.3|19601.3|19606.2|19601.2|0
1725301500000|2024-09-02 18:25:00|19606|19601|19606.1|19601.1|19606.1|19601.1|19606|19601|0
1725301800000|2024-09-02 18:30:00|19606.2|19601.2|19602.3|19597.3|19606.2|19601.2|19602.3|19597.3|0
1725302100000|2024-09-02 18:35:00|19602.1|19597.1|19606|19601|19606|19601|19602|19597|0
1725302700000|2024-09-02 18:45:00|19605.1|19600.1|19602.3|19597.3|19605.2|19600.2|19600.4|19595.4|0
1725303000000|2024-09-02 18:50:00|19602.4|19597.4|19604.3|19599.3|19604.4|19599.4|19602.4|19597.4|0
1725303300000|2024-09-02 18:55:00|19604.4|19599.4|19604.5|19599.5|19604.5|19599.5|19604.4|19599.4|0
1725303600000|2024-09-02 19:00:00|19604.2|19599.2|19604.2|19599.2|19604.2|19599.2|19604.2|19599.2|0
1725303900000|2024-09-02 19:05:00|19604.1|19599.1|19604|19599|19604.2|19599.2|19604|19599|0
1725304200000|2024-09-02 19:10:00|19603.9|19598.9|19604.2|19599.2|19604.2|19599.2|19603.9|19598.9|0
1725304500000|2024-09-02 19:15:00|19604.3|19599.3|19604.3|19599.3|19604.3|19599.3|19604.3|19599.3|0
1725304800000|2024-09-02 19:20:00|19604.2|19599.2|19604.2|19599.2|19604.2|19599.2|19604.2|19599.2|0
1725305100000|2024-09-02 19:25:00|19605|19600|19605|19600|19605|19600|19605|19600|0
1725305400000|2024-09-02 19:30:00|19604.8|19599.8|19604.9|19599.9|19604.9|19599.9|19604.8|19599.8|0
1725305700000|2024-09-02 19:35:00|19604.7|19599.7|19604.5|19599.5|19604.7|19599.7|19604.5|19599.5|0
1725306000000|2024-09-02 19:40:00|19604.4|19599.4|19604.4|19599.4|19604.4|19599.4|19604.4|19599.4|0
1725306300000|2024-09-02 19:45:00|19607.7|19602.7|19604.4|19599.4|19608.3|19603.3|19604.4|19599.4|0
1725306600000|2024-09-02 19:50:00|19607.7|19602.7|19608.4|19603.4|19608.4|19603.4|19607.7|19602.7|0
1725306900000|2024-09-02 19:55:00|19606.7|19601.7|19604|19599|19606.7|19601.7|19602.1|19597.1|0
1725307200000|2024-09-02 20:00:00|19604.9|19599.9|19604.9|19599.9|19604.9|19599.9|19604.8|19599.8|0
1725307500000|2024-09-02 20:05:00|19604.8|19599.8|19604.8|19599.8|19604.8|19599.8|19604.8|19599.8|0
1725308400000|2024-09-02 20:20:00|19604.9|19599.9|19604.8|19599.8|19604.9|19599.9|19604.8|19599.8|0
1725308700000|2024-09-02 20:25:00|19604.7|19599.7|19604.4|19599.4|19604.7|19599.7|19604.4|19599.4|0
1725309000000|2024-09-02 20:30:00|19604.3|19599.3|19604.4|19599.4|19604.4|19599.4|19604.3|19599.3|0
1725309600000|2024-09-02 20:40:00|19604.3|19599.3|19604.5|19599.5|19604.5|19599.5|19604.3|19599.3|0
1725309900000|2024-09-02 20:45:00|19604.4|19599.4|19604.2|19599.2|19604.4|19599.4|19604.2|19599.2|0
1725310500000|2024-09-02 20:55:00|19603.3|19598.3|19602.4|19597.4|19603.3|19598.3|19602.4|19597.4|0
1725310800000|2024-09-02 21:00:00|19602.5|19597.5|19602.4|19597.4|19602.5|19597.5|19602.4|19597.4|0
1725311100000|2024-09-02 21:05:00|19602.3|19597.3|19602.3|19597.3|19602.3|19597.3|19602.3|19597.3|0
1725312000000|2024-09-02 21:20:00|19602.2|19597.2|19602.1|19597.1|19602.2|19597.2|19602.1|19597.1|0
1725312300000|2024-09-02 21:25:00|19602.2|19597.2|19602.1|19597.1|19602.2|19597.2|19602.1|19597.1|0
1725313500000|2024-09-02 21:45:00|19602|19597|19601.9|19596.9|19602|19597|19601.9|19596.9|0
1725313800000|2024-09-02 21:50:00|19602|19597|19602.3|19597.3|19602.4|19597.4|19602|19597|0
1725314100000|2024-09-02 21:55:00|19601.6|19596.6|19601|19596|19601.6|19596.6|19600.9|19595.9|0
1725314400000|2024-09-02 22:00:00|19605.1|19602.9|19631.5|19629.3|19632|19629.8|19605.1|19602.9|708
1725314700000|2024-09-02 22:05:00|19631.6|19629.4|19626|19623.8|19631.9|19629.7|19623.4|19621.2|276
1725315000000|2024-09-02 22:10:00|19625.2|19623|19629.6|19627.4|19634.4|19632.2|19624.5|19622.3|202
1725315300000|2024-09-02 22:15:00|19629.5|19627.3|19617.9|19615.7|19632.5|19630.3|19617.4|19615.2|338
1725315600000|2024-09-02 22:20:00|19617.7|19615.5|19615.2|19613|19619.1|19616.9|19610.9|19608.7|348
1725315900000|2024-09-02 22:25:00|19615.4|19613.2|19608.1|19605.9|19615.4|19613.2|19607.9|19605.7|254
1725316200000|2024-09-02 22:30:00|19608|19605.8|19601.4|19599.2|19609.7|19607.5|19601|19598.8|244
1725316500000|2024-09-02 22:35:00|19601.2|19599|19586.9|19584.7|19603.4|19601.2|19582.2|19580|557
1725316800000|2024-09-02 22:40:00|19586.7|19584.5|19591.7|19589.5|19595.2|19593|19586.1|19583.9|254
1725317100000|2024-09-02 22:45:00|19591.9|19589.7|19578.1|19575.9|19592|19589.8|19568.4|19566.2|522
1725317400000|2024-09-02 22:50:00|19578.7|19576.5|19586|19583.8|19586|19583.8|19568.5|19566.3|402
1725317700000|2024-09-02 22:55:00|19585.9|19583.7|19589|19586.8|19589|19586.8|19579.6|19577.4|208
1725318000000|2024-09-02 23:00:00|19588.9|19586.7|19565.2|19563|19589.5|19587.3|19563.5|19561.3|520
1725318300000|2024-09-02 23:05:00|19565|19562.8|19570.6|19568.4|19571.9|19569.7|19561.1|19558.9|248
1725318600000|2024-09-02 23:10:00|19570.7|19568.5|19571.1|19568.9|19573.2|19571|19564.1|19561.9|227
1725318900000|2024-09-02 23:15:00|19571|19568.8|19574|19571.8|19574.4|19572.2|19563.1|19560.9|147
1725319200000|2024-09-02 23:20:00|19573.9|19571.7|19535.9|19533.7|19576|19573.8|19515.6|19513.4|2005
1725319500000|2024-09-02 23:25:00|19536|19533.8|19530.7|19528.5|19540.5|19538.3|19523.2|19521|500
1725319800000|2024-09-02 23:30:00|19530.6|19528.4|19535.7|19533.5|19536.1|19533.9|19522.5|19520.3|297
1725320100000|2024-09-02 23:35:00|19536|19533.8|19531.6|19529.4|19539.4|19537.2|19518.5|19516.3|414
1725320400000|2024-09-02 23:40:00|19531.7|19529.5|19515.2|19513|19532|19529.8|19497.5|19495.3|1097
1725320700000|2024-09-02 23:45:00|19513.9|19511.7|19524.9|19522.7|19525.9|19523.7|19511.6|19509.4|305
1725321000000|2024-09-02 23:50:00|19524.7|19522.5|19520.5|19518.3|19529|19526.8|19514.6|19512.4|279
1725321300000|2024-09-02 23:55:00|19520.4|19518.2|19532|19529.8|19533.4|19531.2|19520.4|19518.2|311
1725321600000|2024-09-03 00:00:00|19533|19530.8|19538.1|19535.9|19544.1|19541.9|19533|19530.8|485
1725321900000|2024-09-03 00:05:00|19538|19535.8|19529.4|19527.2|19541.1|19538.9|19519.2|19517|447
1725322200000|2024-09-03 00:10:00|19529.2|19527|19536.5|19534.3|19538.2|19536|19522.6|19520.4|307
1725322500000|2024-09-03 00:15:00|19536.7|19534.5|19550.5|19548.3|19551.2|19549|19532.5|19530.3|361
1725322800000|2024-09-03 00:20:00|19550.2|19548|19548.6|19546.4|19550.2|19548|19544.5|19542.3|246
1725323100000|2024-09-03 00:25:00|19548.7|19546.5|19546.5|19544.3|19552.7|19550.5|19546.5|19544.3|291
1725323400000|2024-09-03 00:30:00|19546.3|19544.1|19543|19540.8|19547.3|19545.1|19531.3|19529.1|444
1725323700000|2024-09-03 00:35:00|19542.8|19540.6|19537.7|19535.5|19542.8|19540.6|19534.7|19532.5|193
1725324000000|2024-09-03 00:40:00|19537.6|19535.4|19537.6|19535.4|19541.1|19538.9|19532.7|19530.5|193
1725324300000|2024-09-03 00:45:00|19537.7|19535.5|19540.6|19538.4|19542.2|19540|19535.8|19533.6|119
1725324600000|2024-09-03 00:50:00|19540.7|19538.5|19534.2|19532|19541|19538.8|19529.3|19527.1|222
1725324900000|2024-09-03 00:55:00|19534.3|19532.1|19546.7|19544.5|19547.7|19545.5|19534.3|19532.1|304
1725325200000|2024-09-03 01:00:00|19546.8|19544.6|19544|19541.8|19552.6|19550.4|19542.7|19540.5|286
1725325500000|2024-09-03 01:05:00|19544.1|19541.9|19547|19544.8|19549.2|19547|19542.1|19539.9|183
1725325800000|2024-09-03 01:10:00|19547.2|19545|19556.3|19554.1|19558.1|19555.9|19547.2|19545|338
1725326100000|2024-09-03 01:15:00|19556.7|19554.5|19558.5|19556.3|19563|19560.8|19555.8|19553.6|441
1725326400000|2024-09-03 01:20:00|19558.3|19556.1|19554.7|19552.5|19560.3|19558.1|19554.1|19551.9|195
1725326700000|2024-09-03 01:25:00|19554.1|19551.9|19552|19549.8|19555|19552.8|19546.2|19544|266
1725327000000|2024-09-03 01:30:00|19552.1|19549.9|19549.5|19547.3|19555|19552.8|19548|19545.8|179
1725327300000|2024-09-03 01:35:00|19549.6|19547.4|19553.7|19551.5|19558.3|19556.1|19549.2|19547|174
1725327600000|2024-09-03 01:40:00|19553.8|19551.6|19549|19546.8|19559.6|19557.4|19543.5|19541.3|499
1725327900000|2024-09-03 01:45:00|19548.8|19546.6|19551.5|19549.3|19553.8|19551.6|19546.1|19543.9|161
1725328200000|2024-09-03 01:50:00|19551.1|19548.9|19553|19550.8|19556|19553.8|19550.8|19548.6|145
1725328500000|2024-09-03 01:55:00|19553.1|19550.9|19549.6|19547.4|19553.2|19551|19548.3|19546.1|104
1725328800000|2024-09-03 02:00:00|19549.5|19547.3|19538.5|19536.3|19551.6|19549.4|19538|19535.8|378
1725329100000|2024-09-03 02:05:00|19538.6|19536.4|19541.5|19539.3|19542.2|19540|19536.1|19533.9|235
1725329400000|2024-09-03 02:10:00|19541.6|19539.4|19545.3|19543.1|19547.6|19545.4|19541.2|19539|198
1725329700000|2024-09-03 02:15:00|19545.2|19543|19549.3|19547.1|19551.8|19549.6|19544|19541.8|194
1725330000000|2024-09-03 02:20:00|19549.7|19547.5|19552.6|19550.4|19553|19550.8|19546.3|19544.1|146
1725330300000|2024-09-03 02:25:00|19552.5|19550.3|19548.1|19545.9|19552.6|19550.4|19543|19540.8|153
1725330600000|2024-09-03 02:30:00|19548|19545.8|19548|19545.8|19550.5|19548.3|19546.2|19544|102
1725330900000|2024-09-03 02:35:00|19547.8|19545.6|19539.5|19537.3|19548|19545.8|19539.1|19536.9|181
1725331200000|2024-09-03 02:40:00|19539.3|19537.1|19534.2|19532|19540|19537.8|19531.1|19528.9|285
1725331500000|2024-09-03 02:45:00|19534.1|19531.9|19531.3|19529.1|19535.3|19533.1|19524.1|19521.9|403
1725331800000|2024-09-03 02:50:00|19531.5|19529.3|19528.7|19526.5|19532.5|19530.3|19526.2|19524|133
1725332100000|2024-09-03 02:55:00|19528.8|19526.6|19507.1|19504.9|19528.8|19526.6|19503.5|19501.3|848
1725332400000|2024-09-03 03:00:00|19506.5|19504.3|19497.2|19495|19508.6|19506.4|19489.1|19486.9|871
1725332700000|2024-09-03 03:05:00|19497.3|19495.1|19485.8|19483.6|19497.5|19495.3|19475.6|19473.4|1094
1725333000000|2024-09-03 03:10:00|19485.7|19483.5|19485.6|19483.4|19486.2|19484|19469.3|19467.1|672
1725333300000|2024-09-03 03:15:00|19486.2|19484|19488.1|19485.9|19491.2|19489|19477.3|19475.1|527
1725333600000|2024-09-03 03:20:00|19488.2|19486|19483.8|19481.6|19488.7|19486.5|19480.7|19478.5|264
1725333900000|2024-09-03 03:25:00|19483.7|19481.5|19485.1|19482.9|19486.6|19484.4|19481.2|19479|148
1725334200000|2024-09-03 03:30:00|19485|19482.8|19490.2|19488|19492.3|19490.1|19483.5|19481.3|293
1725334500000|2024-09-03 03:35:00|19490.1|19487.9|19488|19485.8|19496|19493.8|19487.2|19485|330
1725334800000|2024-09-03 03:40:00|19488.1|19485.9|19496.8|19494.6|19497.1|19494.9|19488.1|19485.9|227
1725335100000|2024-09-03 03:45:00|19496.7|19494.5|19506.8|19504.6|19508.5|19506.3|19493.8|19491.6|535
1725335400000|2024-09-03 03:50:00|19507|19504.8|19509|19506.8|19511.1|19508.9|19503.3|19501.1|335
1725335700000|2024-09-03 03:55:00|19509.1|19506.9|19516|19513.8|19516.2|19514|19508.8|19506.6|288
1725336000000|2024-09-03 04:00:00|19515.8|19513.6|19511.8|19509.6|19519.1|19516.9|19511|19508.8|261
1725336300000|2024-09-03 04:05:00|19511.7|19509.5|19510.7|19508.5|19513.6|19511.4|19508.6|19506.4|148
1725336600000|2024-09-03 04:10:00|19510.6|19508.4|19511.2|19509|19515.8|19513.6|19509.7|19507.5|159
1725336900000|2024-09-03 04:15:00|19511.3|19509.1|19511.2|19509|19515.1|19512.9|19509.6|19507.4|142
1725337200000|2024-09-03 04:20:00|19511.1|19508.9|19507.3|19505.1|19513.3|19511.1|19507.1|19504.9|241
1725337500000|2024-09-03 04:25:00|19507.7|19505.5|19510.2|19508|19511.7|19509.5|19504.3|19502.1|150
1725337800000|2024-09-03 04:30:00|19510.1|19507.9|19508.2|19506|19515|19512.8|19507.3|19505.1|132
1725338100000|2024-09-03 04:35:00|19508.1|19505.9|19506.6|19504.4|19508.1|19505.9|19504.3|19502.1|118
1725338400000|2024-09-03 04:40:00|19506.7|19504.5|19512.3|19510.1|19513|19510.8|19504.1|19501.9|110
1725338700000|2024-09-03 04:45:00|19512|19509.8|19511.5|19509.3|19513.8|19511.6|19510.7|19508.5|74
1725339000000|2024-09-03 04:50:00|19511.3|19509.1|19509.1|19506.9|19513.1|19510.9|19508.2|19506|57
1725339300000|2024-09-03 04:55:00|19508.8|19506.6|19508.1|19505.9|19509.1|19506.9|19505.5|19503.3|115
1725339600000|2024-09-03 05:00:00|19508.3|19506.1|19516.6|19514.4|19521.3|19519.1|19507.8|19505.6|325
1725339900000|2024-09-03 05:05:00|19516.5|19514.3|19521.5|19519.3|19521.8|19519.6|19512.6|19510.4|206
1725340200000|2024-09-03 05:10:00|19521.3|19519.1|19524.5|19522.3|19526|19523.8|19521.1|19518.9|250
1725340500000|2024-09-03 05:15:00|19524.6|19522.4|19520.6|19518.4|19525.3|19523.1|19515.6|19513.4|246
1725340800000|2024-09-03 05:20:00|19520.5|19518.3|19506|19503.8|19523.6|19521.4|19505.2|19503|384
1725341100000|2024-09-03 05:25:00|19506.3|19504.1|19512.5|19510.3|19514.6|19512.4|19506|19503.8|270
1725341400000|2024-09-03 05:30:00|19512.6|19510.4|19509.1|19506.9|19515.7|19513.5|19506.6|19504.4|225
1725341700000|2024-09-03 05:35:00|19509.2|19507|19506|19503.8|19510.6|19508.4|19502|19499.8|415
1725342000000|2024-09-03 05:40:00|19506.2|19504|19510.1|19507.9|19514.3|19512.1|19504.5|19502.3|154
1725342300000|2024-09-03 05:45:00|19510|19507.8|19511|19508.8|19511.2|19509|19505.7|19503.5|144
1725342600000|2024-09-03 05:50:00|19511.1|19508.9|19513.3|19511.1|19514.5|19512.3|19510.6|19508.4|121
1725342900000|2024-09-03 05:55:00|19513.5|19511.3|19521.3|19519.1|19521.8|19519.6|19511.2|19509|222
1725343200000|2024-09-03 06:00:00|19521.5|19519.3|19503.5|19501.3|19521.5|19519.3|19497.2|19495|611
1725343500000|2024-09-03 06:05:00|19503.3|19501.1|19512.5|19510.3|19513.2|19511|19502.5|19500.3|320
1725343800000|2024-09-03 06:10:00|19512.3|19510.1|19509.7|19507.5|19514.5|19512.3|19507.1|19504.9|237
1725344100000|2024-09-03 06:15:00|19509.6|19507.4|19502.2|19500|19510.2|19508|19497.3|19495.1|405
1725344400000|2024-09-03 06:20:00|19502.3|19500.1|19495|19492.8|19504.2|19502|19494.1|19491.9|387
1725344700000|2024-09-03 06:25:00|19494.8|19492.6|19500.2|19498|19500.7|19498.5|19473.8|19471.6|896
1725345000000|2024-09-03 06:30:00|19500.3|19498.1|19506.3|19504.1|19509.7|19507.5|19500|19497.8|522
1725345300000|2024-09-03 06:35:00|19506.5|19504.3|19514.8|19512.6|19517.3|19515.1|19506.2|19504|439
1725345600000|2024-09-03 06:40:00|19515|19512.8|19518.6|19516.4|19521.3|19519.1|19512.8|19510.6|308
1725345900000|2024-09-03 06:45:00|19518.5|19516.3|19527.6|19525.4|19530.6|19528.4|19518.5|19516.3|459
1725346200000|2024-09-03 06:50:00|19527.7|19525.5|19525.2|19523|19528.1|19525.9|19523|19520.8|200
1725346500000|2024-09-03 06:55:00|19525.1|19522.9|19526.5|19524.3|19530.7|19528.5|19523.7|19521.5|335
1725346800000|2024-09-03 07:00:00|19525.5|19523.3|19556.1|19553.9|19561.8|19559.6|19525.5|19523.3|1574
1725347100000|2024-09-03 07:05:00|19556.2|19554|19567.7|19565.5|19574|19571.8|19547.8|19545.6|1077
1725347400000|2024-09-03 07:10:00|19567.8|19565.6|19567.6|19565.4|19574|19571.8|19562.7|19560.5|565
1725347700000|2024-09-03 07:15:00|19567.7|19565.5|19564.2|19562|19569.1|19566.9|19560.7|19558.5|437
1725348000000|2024-09-03 07:20:00|19564.1|19561.9|19571.1|19568.9|19575.3|19573.1|19563|19560.8|386
1725348300000|2024-09-03 07:25:00|19571|19568.8|19566|19563.8|19574.1|19571.9|19561.5|19559.3|442
1725348600000|2024-09-03 07:30:00|19566.1|19563.9|19575|19572.8|19581.2|19579|19565.7|19563.5|804
1725348900000|2024-09-03 07:35:00|19574.7|19572.5|19576|19573.8|19582.1|19579.9|19572.6|19570.4|291
1725349200000|2024-09-03 07:40:00|19576.1|19573.9|19595.5|19593.3|19598.7|19596.5|19574.5|19572.3|1064
1725349500000|2024-09-03 07:45:00|19595.3|19593.1|19584.2|19582|19597.8|19595.6|19584.1|19581.9|469
1725349800000|2024-09-03 07:50:00|19584.3|19582.1|19570.2|19568|19585.7|19583.5|19569.3|19567.1|736
1725350100000|2024-09-03 07:55:00|19570.1|19567.9|19568.6|19566.4|19574|19571.8|19567.5|19565.3|214
1725350400000|2024-09-03 08:00:00|19573.2|19571|19576.7|19574.5|19586.6|19584.4|19571.5|19569.3|869
1725350700000|2024-09-03 08:05:00|19576.8|19574.6|19566.8|19564.6|19582.6|19580.4|19565.6|19563.4|808
1725351000000|2024-09-03 08:10:00|19567|19564.8|19564.2|19562|19577.2|19575|19563.8|19561.6|604
1725351300000|2024-09-03 08:15:00|19562.2|19560|19569.3|19567.1|19572.2|19570|19559|19556.8|671
1725351600000|2024-09-03 08:20:00|19569.2|19567|19560.6|19558.4|19576.2|19574|19560.2|19558|440
1725351900000|2024-09-03 08:25:00|19560.5|19558.3|19542.1|19539.9|19560.6|19558.4|19536.1|19533.9|1298
1725352200000|2024-09-03 08:30:00|19542.6|19540.4|19528.7|19526.5|19542.6|19540.4|19526.5|19524.3|1183
1725352500000|2024-09-03 08:35:00|19528.5|19526.3|19521.1|19518.9|19532.2|19530|19519.1|19516.9|775
1725352800000|2024-09-03 08:40:00|19520.5|19518.3|19521.2|19519|19532.3|19530.1|19510.7|19508.5|947
1725353100000|2024-09-03 08:45:00|19521.1|19518.9|19514.8|19512.6|19522.3|19520.1|19511.7|19509.5|612
1725353400000|2024-09-03 08:50:00|19515.2|19513|19486.8|19484.6|19515.3|19513.1|19482|19479.8|1667
1725353700000|2024-09-03 08:55:00|19486.6|19484.4|19452.6|19450.4|19488.7|19486.5|19452.6|19450.4|2297
1725354000000|2024-09-03 09:00:00|19453.2|19451|19462.1|19459.9|19468.3|19466.1|19443.8|19441.6|1836
1725354300000|2024-09-03 09:05:00|19462.2|19460|19460.2|19458|19467|19464.8|19454|19451.8|655
1725354600000|2024-09-03 09:10:00|19460.1|19457.9|19419.7|19417.5|19460.1|19457.9|19414.6|19412.4|2089
1725354900000|2024-09-03 09:15:00|19419.8|19417.6|19418.5|19416.3|19433|19430.8|19407.7|19405.5|1708
1725355200000|2024-09-03 09:20:00|19418.7|19416.5|19426.5|19424.3|19431.6|19429.4|19406.8|19404.6|1708
1725355500000|2024-09-03 09:25:00|19426.3|19424.1|19427.5|19425.3|19443.5|19441.3|19425.5|19423.3|1350
1725355800000|2024-09-03 09:30:00|19427.3|19425.1|19436.7|19434.5|19437.6|19435.4|19400.5|19398.3|1501
1725356100000|2024-09-03 09:35:00|19436.8|19434.6|19447.8|19445.6|19450.7|19448.5|19434.7|19432.5|960
1725356400000|2024-09-03 09:40:00|19448|19445.8|19438.7|19436.5|19448.3|19446.1|19433.7|19431.5|748
1725356700000|2024-09-03 09:45:00|19438.8|19436.6|19439|19436.8|19443.1|19440.9|19430.6|19428.4|599
1725357000000|2024-09-03 09:50:00|19438.8|19436.6|19435.6|19433.4|19444.5|19442.3|19432|19429.8|542
1725357300000|2024-09-03 09:55:00|19435.5|19433.3|19423.5|19421.3|19437.6|19435.4|19421.3|19419.1|848
1725357600000|2024-09-03 10:00:00|19426|19423.8|19432.3|19430.1|19437.5|19435.3|19410.6|19408.4|1286
1725357900000|2024-09-03 10:05:00|19432.2|19430|19416.2|19414|19435.7|19433.5|19413|19410.8|937
1725358200000|2024-09-03 10:10:00|19415.8|19413.6|19437.5|19435.3|19441.6|19439.4|19414.3|19412.1|751
1725358500000|2024-09-03 10:15:00|19440.1|19437.9|19434.9|19432.7|19443|19440.8|19426.9|19424.7|820
1725358800000|2024-09-03 10:20:00|19436.1|19433.9|19427|19424.8|19441.1|19438.9|19426.9|19424.7|388
1725359100000|2024-09-03 10:25:00|19426.9|19424.7|19449.7|19447.5|19451.6|19449.4|19426.9|19424.7|727
1725359400000|2024-09-03 10:30:00|19449.6|19447.4|19445.4|19443.2|19455.6|19453.4|19443|19440.8|653
1725359700000|2024-09-03 10:35:00|19445.5|19443.3|19434.9|19432.7|19446.1|19443.9|19425.5|19423.3|666
1725360000000|2024-09-03 10:40:00|19434.7|19432.5|19444.2|19442|19446.1|19443.9|19431.5|19429.3|487
1725360300000|2024-09-03 10:45:00|19444.4|19442.2|19447.9|19445.7|19448|19445.8|19433.4|19431.2|468
1725360600000|2024-09-03 10:50:00|19447.7|19445.5|19461.6|19459.4|19463.9|19461.7|19445.4|19443.2|1172
1725360900000|2024-09-03 10:55:00|19461.5|19459.3|19454.2|19452|19463.7|19461.5|19452.2|19450|526
1725361200000|2024-09-03 11:00:00|19454.1|19451.9|19441.4|19439.2|19458.2|19456|19439.2|19437|800
1725361500000|2024-09-03 11:05:00|19441.2|19439|19430.2|19428|19441.2|19439|19413.5|19411.3|1050
1725361800000|2024-09-03 11:10:00|19430.4|19428.2|19418.6|19416.4|19430.4|19428.2|19413.2|19411|877
1725362100000|2024-09-03 11:15:00|19418.5|19416.3|19447.6|19445.4|19450.5|19448.3|19418.5|19416.3|910
1725362400000|2024-09-03 11:20:00|19447.7|19445.5|19441.1|19438.9|19448.6|19446.4|19437.6|19435.4|619
1725362700000|2024-09-03 11:25:00|19441.2|19439|19447.6|19445.4|19452.4|19450.2|19436.9|19434.7|612
1725363000000|2024-09-03 11:30:00|19447.7|19445.5|19459.7|19457.5|19461.4|19459.2|19445.9|19443.7|720
1725363300000|2024-09-03 11:35:00|19459.9|19457.7|19457.2|19455|19466.4|19464.2|19456|19453.8|588
1725363600000|2024-09-03 11:40:00|19457.4|19455.2|19449.1|19446.9|19458.9|19456.7|19442.6|19440.4|670
1725363900000|2024-09-03 11:45:00|19449|19446.8|19441|19438.8|19451.7|19449.5|19435.9|19433.7|850
1725364200000|2024-09-03 11:50:00|19440.9|19438.7|19448|19445.8|19450.7|19448.5|19437.5|19435.3|373
1725364500000|2024-09-03 11:55:00|19448.1|19445.9|19450.7|19448.5|19458.2|19456|19448.1|19445.9|519
1725364800000|2024-09-03 12:00:00|19452.9|19450.7|19444.6|19442.4|19455.7|19453.5|19441.4|19439.2|976
1725365100000|2024-09-03 12:05:00|19444.7|19442.5|19456.9|19454.7|19457.6|19455.4|19440.1|19437.9|500
1725365400000|2024-09-03 12:10:00|19457|19454.8|19458.7|19456.5|19459.9|19457.7|19446.5|19444.3|646
1725365700000|2024-09-03 12:15:00|19458.9|19456.7|19459|19456.8|19461.2|19459|19451.5|19449.3|575
1725366000000|2024-09-03 12:20:00|19459.1|19456.9|19467.4|19465.2|19474.1|19471.9|19458.2|19456|1345
1725366300000|2024-09-03 12:25:00|19467.5|19465.3|19452.4|19450.2|19468|19465.8|19450.4|19448.2|798
1725366600000|2024-09-03 12:30:00|19452.1|19449.9|19454.6|19452.4|19456.7|19454.5|19445.4|19443.2|1156
1725366900000|2024-09-03 12:35:00|19454.7|19452.5|19466.7|19464.5|19473.6|19471.4|19447.9|19445.7|1077
1725367200000|2024-09-03 12:40:00|19466.6|19464.4|19468|19465.8|19476.7|19474.5|19463.5|19461.3|1212
1725367500000|2024-09-03 12:45:00|19467.9|19465.7|19465.7|19463.5|19472|19469.8|19461.6|19459.4|741
1725367800000|2024-09-03 12:50:00|19465.6|19463.4|19459.6|19457.4|19471.1|19468.9|19457.5|19455.3|846
1725368100000|2024-09-03 12:55:00|19459.5|19457.3|19434.2|19432|19460.9|19458.7|19433|19430.8|2080
1725368400000|2024-09-03 13:00:00|19434.1|19431.9|19440.9|19438.7|19441.2|19439|19418.7|19416.5|2534
1725368700000|2024-09-03 13:05:00|19441|19438.8|19429.4|19427.2|19441.7|19439.5|19428|19425.8|1092
1725369000000|2024-09-03 13:10:00|19429.5|19427.3|19432.5|19430.3|19437.7|19435.5|19423.9|19421.7|1240
1725369300000|2024-09-03 13:15:00|19431.1|19428.9|19443.9|19441.7|19443.9|19441.7|19425.7|19423.5|1051
1725369600000|2024-09-03 13:20:00|19443.6|19441.4|19460.4|19458.2|19464.6|19462.4|19442|19439.8|2042
1725369900000|2024-09-03 13:25:00|19460.2|19458|19433|19430.8|19460.4|19458.2|19429.1|19426.9|3778
1725370200000|2024-09-03 13:30:00|19432.4|19431.3|19376.7|19375.6|19436.6|19435.5|19359.7|19358.6|18109
1725370500000|2024-09-03 13:35:00|19376.4|19375.3|19348.4|19347.3|19378.4|19377.3|19333.2|19332.1|15739
1725370800000|2024-09-03 13:40:00|19348.1|19347|19347.8|19346.7|19358.9|19357.8|19313.4|19312.3|12446
1725371100000|2024-09-03 13:45:00|19345.8|19344.7|19368.9|19367.8|19374.6|19373.5|19329.7|19328.6|11529
1725371400000|2024-09-03 13:50:00|19368.8|19367.7|19295.5|19294.4|19368.8|19367.7|19287.9|19286.8|14195
1725371700000|2024-09-03 13:55:00|19295.9|19294.8|19324|19322.9|19327.9|19326.8|19286.1|19285|7722
1725372000000|2024-09-03 14:00:00|19304.6|19303.5|19291.4|19290.3|19339.5|19338.4|19264.6|19263.5|13953
1725372300000|2024-09-03 14:05:00|19295.6|19294.5|19295.1|19294|19307.6|19306.5|19261.8|19260.7|8962
1725372600000|2024-09-03 14:10:00|19295.8|19294.7|19248|19246.9|19300.8|19299.7|19243.9|19242.8|9054
1725372900000|2024-09-03 14:15:00|19247.3|19246.2|19263.5|19262.4|19272.5|19271.4|19238.9|19237.8|8247
1725373200000|2024-09-03 14:20:00|19264|19262.9|19269.9|19268.8|19279.6|19278.5|19252.5|19251.4|5253
1725373500000|2024-09-03 14:25:00|19269.6|19268.5|19271.9|19270.8|19293.6|19292.5|19259.4|19258.3|6446
1725373800000|2024-09-03 14:30:00|19272|19270.9|19213|19211.9|19272|19270.9|19201.7|19200.6|10417
1725374100000|2024-09-03 14:35:00|19212.7|19211.6|19199.1|19198|19220.4|19219.3|19195.6|19194.5|5704
1725374400000|2024-09-03 14:40:00|19198.7|19197.6|19179.5|19178.4|19210.7|19209.6|19177.1|19176|7940
1725374700000|2024-09-03 14:45:00|19179.2|19178.1|19133.4|19132.3|19186.4|19185.3|19133.4|19132.3|11225
1725375000000|2024-09-03 14:50:00|19133.7|19132.6|19127.7|19126.6|19152.4|19151.3|19117.9|19116.8|9324
1725375300000|2024-09-03 14:55:00|19126.1|19125|19117.6|19116.5|19144.1|19143|19113.6|19112.5|8526
1725375600000|2024-09-03 15:00:00|19117.9|19116.8|19158.1|19157|19164.6|19163.5|19105.6|19104.5|11434
1725375900000|2024-09-03 15:05:00|19156.1|19155|19151.4|19150.3|19173.1|19172|19145.7|19144.6|6684
1725376200000|2024-09-03 15:10:00|19151.5|19150.4|19171|19169.9|19179.5|19178.4|19147.9|19146.8|4913
1725376500000|2024-09-03 15:15:00|19170.9|19169.8|19162|19160.9|19188.6|19187.5|19151.1|19150|5783
1725376800000|2024-09-03 15:20:00|19161.2|19160.1|19151|19149.9|19171|19169.9|19146.9|19145.8|3320
1725377100000|2024-09-03 15:25:00|19150.9|19149.8|19151.2|19150.1|19164.1|19163|19144.5|19143.4|3155
1725377400000|2024-09-03 15:30:00|19151.6|19150.5|19150.6|19149.5|19159.5|19158.4|19128.4|19127.3|4981
1725377700000|2024-09-03 15:35:00|19150.4|19149.3|19161.1|19160|19180.9|19179.8|19150.4|19149.3|4613
1725378000000|2024-09-03 15:40:00|19160.9|19159.8|19117.7|19116.6|19161.2|19160.1|19114.4|19113.3|5984
1725378300000|2024-09-03 15:45:00|19118.7|19117.6|19125.4|19124.3|19137.8|19136.7|19118.7|19117.6|3725
1725378600000|2024-09-03 15:50:00|19125.7|19124.6|19123.9|19122.8|19130.2|19129.1|19110.9|19109.8|4462
1725378900000|2024-09-03 15:55:00|19124.2|19123.1|19103.4|19102.3|19128.1|19127|19098.4|19097.3|4500
1725379200000|2024-09-03 16:00:00|19103.2|19102.1|19128.9|19127.8|19135.4|19134.3|19102.2|19101.1|4284
1725379500000|2024-09-03 16:05:00|19128.1|19127|19110.4|19109.3|19133.8|19132.7|19100.7|19099.6|3692
1725379800000|2024-09-03 16:10:00|19110.2|19109.1|19133.4|19132.3|19134.7|19133.6|19091.9|19090.8|4958
1725380100000|2024-09-03 16:15:00|19133.1|19132|19142.4|19141.3|19159.4|19158.3|19126.7|19125.6|5621
1725380400000|2024-09-03 16:20:00|19140.9|19139.8|19120.3|19119.2|19147.2|19146.1|19116.7|19115.6|3558
1725380700000|2024-09-03 16:25:00|19120.1|19119|19120.9|19119.8|19123.1|19122|19107.3|19106.2|2726
1725381000000|2024-09-03 16:30:00|19121.7|19120.6|19111.4|19110.3|19125.1|19124|19109.2|19108.1|2720
1725381300000|2024-09-03 16:35:00|19111.9|19110.8|19120.2|19119.1|19128.6|19127.5|19097.1|19096|4293
1725381600000|2024-09-03 16:40:00|19120.4|19119.3|19109.7|19108.6|19122.4|19121.3|19100.1|19099|3110
1725381900000|2024-09-03 16:45:00|19109.6|19108.5|19112.3|19111.2|19112.7|19111.6|19088.6|19087.5|3350
1725382200000|2024-09-03 16:50:00|19111.8|19110.7|19105.2|19104.1|19117.6|19116.5|19098.7|19097.6|2588
1725382500000|2024-09-03 16:55:00|19106.1|19105|19094.2|19093.1|19109.9|19108.8|19089.7|19088.6|2855
1725382800000|2024-09-03 17:00:00|19095|19093.9|19105.3|19104.2|19109|19107.9|19090.3|19089.2|4082
1725383100000|2024-09-03 17:05:00|19105.5|19104.4|19110.9|19109.8|19121.3|19120.2|19102|19100.9|3893
1725383400000|2024-09-03 17:10:00|19111.2|19110.1|19087.9|19086.8|19114.4|19113.3|19082.5|19081.4|3502
1725383700000|2024-09-03 17:15:00|19087.8|19086.7|19100.9|19099.8|19101.9|19100.8|19083.4|19082.3|2977
1725384000000|2024-09-03 17:20:00|19100.8|19099.7|19130.2|19129.1|19133.7|19132.6|19098.4|19097.3|4731
1725384300000|2024-09-03 17:25:00|19131.3|19130.2|19127.4|19126.3|19134.3|19133.2|19121.3|19120.2|2487
1725384600000|2024-09-03 17:30:00|19127.3|19126.2|19094.8|19093.7|19132.5|19131.4|19086.5|19085.4|5099
1725384900000|2024-09-03 17:35:00|19094|19092.9|19118.4|19117.3|19121.5|19120.4|19088.5|19087.4|3517
1725385200000|2024-09-03 17:40:00|19117.8|19116.7|19087.5|19086.4|19118.3|19117.2|19079.3|19078.2|3529
1725385500000|2024-09-03 17:45:00|19086.4|19085.3|19080|19078.9|19093.9|19092.8|19075.7|19074.6|3691
1725385800000|2024-09-03 17:50:00|19079.5|19078.4|19080|19078.9|19084.8|19083.7|19073.2|19072.1|3296
1725386100000|2024-09-03 17:55:00|19079.9|19078.8|19064.3|19063.2|19090|19088.9|19060.5|19059.4|3966
1725386400000|2024-09-03 18:00:00|19065.3|19064.2|19024.8|19023.7|19069|19067.9|19015.4|19014.3|9259
1725386700000|2024-09-03 18:05:00|19024.4|19023.3|19012.5|19011.4|19029.4|19028.3|19007.8|19006.7|4623
1725387000000|2024-09-03 18:10:00|19012.4|19011.3|19010.8|19009.7|19024.3|19023.2|19006.8|19005.7|4686
1725387300000|2024-09-03 18:15:00|19009.7|19008.6|18999|18997.9|19018.2|19017.1|18995.5|18994.4|4635
1725387600000|2024-09-03 18:20:00|18997.5|18996.4|18995|18993.9|19015|19013.9|18985.5|18984.4|4468
1725387900000|2024-09-03 18:25:00|18995.9|18994.8|18990.1|18989|19008.2|19007.1|18988.7|18987.6|3183
1725388200000|2024-09-03 18:30:00|18989.5|18988.4|19023.6|19022.5|19028.4|19027.3|18987.7|18986.6|5398
1725388500000|2024-09-03 18:35:00|19023.5|19022.4|19009.9|19008.8|19030.7|19029.6|18999.9|18998.8|3732
1725388800000|2024-09-03 18:40:00|19010.2|19009.1|18998.9|18997.8|19015.5|19014.4|18997|18995.9|2202
1725389100000|2024-09-03 18:45:00|18999.1|18998|19001.6|19000.5|19013.6|19012.5|18990.4|18989.3|3417
1725389400000|2024-09-03 18:50:00|19001.5|19000.4|18994.2|18993.1|19008.4|19007.3|18990.4|18989.3|2537
1725389700000|2024-09-03 18:55:00|18994.4|18993.3|18999.4|18998.3|19008|19006.9|18993.2|18992.1|2656
1725390000000|2024-09-03 19:00:00|18999.2|18998.1|19011.2|19010.1|19018.4|19017.3|18998.7|18997.6|3422
1725390300000|2024-09-03 19:05:00|19011.1|19010|19000.4|18999.3|19025.9|19024.8|18997.5|18996.4|3899
1725390600000|2024-09-03 19:10:00|19000.5|18999.4|19005.5|19004.4|19015.4|19014.3|18994.5|18993.4|3563
1725390900000|2024-09-03 19:15:00|19006.4|19005.3|19001.4|19000.3|19008.1|19007|18993.5|18992.4|2447
1725391200000|2024-09-03 19:20:00|19001.5|19000.4|18998.6|18997.5|19017.2|19016.1|18997.5|18996.4|3439
1725391500000|2024-09-03 19:25:00|18999.2|18998.1|18989.4|18988.3|19001.5|19000.4|18980.6|18979.5|4075
1725391800000|2024-09-03 19:30:00|18990.2|18989.1|18968.2|18967.1|19000.1|18999|18968.2|18967.1|7108
1725392100000|2024-09-03 19:35:00|18969|18967.9|18948.6|18947.5|18970.2|18969.1|18942.7|18941.6|7894
1725392400000|2024-09-03 19:40:00|18946.7|18945.6|18928.8|18927.7|18946.8|18945.7|18909.5|18908.4|9990
1725392700000|2024-09-03 19:45:00|18928.1|18927|18913.8|18912.7|18930|18928.9|18863.8|18862.7|11806
1725393000000|2024-09-03 19:50:00|18911.7|18910.6|18925.7|18924.6|18941.5|18940.4|18903.6|18902.5|12909
1725393300000|2024-09-03 19:55:00|18925.5|18924.4|18964.7|18963.6|18966.3|18965.2|18920.1|18919|21930
1725393600000|2024-09-03 20:00:00|18963.8|18962.7|18984.4|18982.2|18989.4|18987.2|18959.9|18957.7|10120
1725393900000|2024-09-03 20:05:00|18983.3|18981.1|18980.4|18978.2|18983.3|18981.1|18966.7|18964.5|2836
1725394200000|2024-09-03 20:10:00|18980.3|18978.1|18972.7|18970.5|18981.2|18979|18968.4|18966.2|1632
1725394500000|2024-09-03 20:15:00|18971.6|18969.4|18949.3|18947.1|18973.6|18971.4|18941.7|18939.5|1904
1725394800000|2024-09-03 20:20:00|18949.6|18947.4|18932.3|18930.1|18958.3|18956.1|18926.1|18923.9|1901
1725395100000|2024-09-03 20:25:00|18932.4|18930.2|18930.6|18928.4|18946.1|18943.9|18924.2|18922|1862
1725395400000|2024-09-03 20:30:00|18930.7|18928.5|18932.8|18930.6|18950.7|18948.5|18930.7|18928.5|1139
1725395700000|2024-09-03 20:35:00|18932.7|18930.5|18932.6|18930.4|18943.9|18941.7|18932.4|18930.2|777
1725396000000|2024-09-03 20:40:00|18932.4|18930.2|18927.1|18924.9|18934.3|18932.1|18922.4|18920.2|784
1725396300000|2024-09-03 20:45:00|18927.2|18925|18924.6|18922.4|18931.9|18929.7|18921.4|18919.2|935
1725396600000|2024-09-03 20:50:00|18924.7|18922.5|18940.1|18937.9|18943.7|18941.5|18923.3|18921.1|804
1725396900000|2024-09-03 20:55:00|18939.9|18937.7|18945.3|18940.3|18948.2|18946|18937.9|18935.7|582
1725397200000|2024-09-03 21:00:00|18945.2|18940.2|18942.8|18937.8|18945.9|18940.9|18942.8|18937.8|0
1725397500000|2024-09-03 21:05:00|18943.4|18938.4|18935.7|18930.7|18943.4|18938.4|18934|18929|0
1725397800000|2024-09-03 21:10:00|18935.1|18930.1|18937.1|18932.1|18937.9|18932.9|18934.5|18929.5|0
1725398100000|2024-09-03 21:15:00|18936.9|18931.9|18933.6|18928.6|18936.9|18931.9|18933|18928|0
1725398400000|2024-09-03 21:20:00|18934.1|18929.1|18930.9|18925.9|18934.8|18929.8|18930.9|18925.9|0
1725398700000|2024-09-03 21:25:00|18930.2|18925.2|18928.2|18923.2|18931|18926|18927.7|18922.7|0
1725399000000|2024-09-03 21:30:00|18928.3|18923.3|18929.7|18924.7|18930.1|18925.1|18927.5|18922.5|0
1725399300000|2024-09-03 21:35:00|18930.5|18925.5|18931.9|18926.9|18931.9|18926.9|18930.3|18925.3|0
1725399600000|2024-09-03 21:40:00|18931.8|18926.8|18930.9|18925.9|18932.4|18927.4|18930.6|18925.6|0
1725399900000|2024-09-03 21:45:00|18930.8|18925.8|18931.6|18926.6|18931.6|18926.6|18930.2|18925.2|0
1725400200000|2024-09-03 21:50:00|18931.7|18926.7|18933.4|18928.4|18934.1|18929.1|18930.9|18925.9|0
1725400500000|2024-09-03 21:55:00|18933.3|18928.3|18933.2|18928.2|18935.8|18930.8|18931.7|18926.7|0
1725400800000|2024-09-03 22:00:00|18939.9|18937.7|18934.6|18932.4|18957.6|18955.4|18927.6|18925.4|908
1725401100000|2024-09-03 22:05:00|18934.9|18932.7|18906.3|18904.1|18935.6|18933.4|18898.9|18896.7|1116
1725401400000|2024-09-03 22:10:00|18906.6|18904.4|18933.9|18931.7|18933.9|18931.7|18906.6|18904.4|471
1725401700000|2024-09-03 22:15:00|18933.8|18931.6|18934.4|18932.2|18942.6|18940.4|18921.1|18918.9|660
1725402000000|2024-09-03 22:20:00|18934.6|18932.4|18947.2|18945|18948.2|18946|18934.4|18932.2|661
1725402300000|2024-09-03 22:25:00|18947.3|18945.1|18933.9|18931.7|18951.4|18949.2|18930.1|18927.9|466
1725402600000|2024-09-03 22:30:00|18935.6|18933.4|18939.1|18936.9|18942.7|18940.5|18930.4|18928.2|381
1725402900000|2024-09-03 22:35:00|18939.2|18937|18944.1|18941.9|18945.7|18943.5|18938.9|18936.7|215
1725403200000|2024-09-03 22:40:00|18944.2|18942|18939.2|18937|18945.6|18943.4|18937.6|18935.4|165
1725403500000|2024-09-03 22:45:00|18939.3|18937.1|18933.2|18931|18941.3|18939.1|18932.9|18930.7|244
1725403800000|2024-09-03 22:50:00|18933.3|18931.1|18917.1|18914.9|18939.1|18936.9|18917.1|18914.9|334
1725404100000|2024-09-03 22:55:00|18917.2|18915|18916.3|18914.1|18922.2|18920|18910.4|18908.2|767
1725404400000|2024-09-03 23:00:00|18916.2|18914|18915.8|18913.6|18918.2|18916|18911.2|18909|323
1725404700000|2024-09-03 23:05:00|18910.8|18908.6|18906.4|18904.2|18912.8|18910.6|18899.3|18897.1|754
1725405000000|2024-09-03 23:10:00|18906.3|18904.1|18922.3|18920.1|18923.7|18921.5|18902.7|18900.5|346
1725405300000|2024-09-03 23:15:00|18922.2|18920|18926.8|18924.6|18927.8|18925.6|18919.4|18917.2|418
1725405600000|2024-09-03 23:20:00|18926.9|18924.7|18924.3|18922.1|18927.1|18924.9|18921.6|18919.4|203
1725405900000|2024-09-03 23:25:00|18924.2|18922|18910.8|18908.6|18924.2|18922|18906.2|18904|379
1725406200000|2024-09-03 23:30:00|18910.9|18908.7|18914.8|18912.6|18914.8|18912.6|18906.3|18904.1|375
1725406500000|2024-09-03 23:35:00|18914.9|18912.7|18904.6|18902.4|18917.4|18915.2|18903.2|18901|435
1725406800000|2024-09-03 23:40:00|18904.4|18902.2|18913.4|18911.2|18913.7|18911.5|18901.7|18899.5|376
1725407100000|2024-09-03 23:45:00|18913.6|18911.4|18899.6|18897.4|18916.3|18914.1|18899.6|18897.4|465
1725407400000|2024-09-03 23:50:00|18899.4|18897.2|18915.1|18912.9|18923.1|18920.9|18886.3|18884.1|1257
1725407700000|2024-09-03 23:55:00|18914.9|18912.7|18909.3|18907.1|18921.9|18919.7|18907.7|18905.5|232
1725321600000|2024-09-03 00:00:00|19533|19530.8|19538.1|19535.9|19544.1|19541.9|19533|19530.8|485
1725321900000|2024-09-03 00:05:00|19538|19535.8|19529.4|19527.2|19541.1|19538.9|19519.2|19517|447
1725322200000|2024-09-03 00:10:00|19529.2|19527|19536.5|19534.3|19538.2|19536|19522.6|19520.4|307
1725322500000|2024-09-03 00:15:00|19536.7|19534.5|19550.5|19548.3|19551.2|19549|19532.5|19530.3|361
1725322800000|2024-09-03 00:20:00|19550.2|19548|19548.6|19546.4|19550.2|19548|19544.5|19542.3|246
1725323100000|2024-09-03 00:25:00|19548.7|19546.5|19546.5|19544.3|19552.7|19550.5|19546.5|19544.3|291
1725323400000|2024-09-03 00:30:00|19546.3|19544.1|19543|19540.8|19547.3|19545.1|19531.3|19529.1|444
1725323700000|2024-09-03 00:35:00|19542.8|19540.6|19537.7|19535.5|19542.8|19540.6|19534.7|19532.5|193
1725324000000|2024-09-03 00:40:00|19537.6|19535.4|19537.6|19535.4|19541.1|19538.9|19532.7|19530.5|193
1725324300000|2024-09-03 00:45:00|19537.7|19535.5|19540.6|19538.4|19542.2|19540|19535.8|19533.6|119
1725324600000|2024-09-03 00:50:00|19540.7|19538.5|19534.2|19532|19541|19538.8|19529.3|19527.1|222
1725324900000|2024-09-03 00:55:00|19534.3|19532.1|19546.7|19544.5|19547.7|19545.5|19534.3|19532.1|304
1725325200000|2024-09-03 01:00:00|19546.8|19544.6|19544|19541.8|19552.6|19550.4|19542.7|19540.5|286
1725325500000|2024-09-03 01:05:00|19544.1|19541.9|19547|19544.8|19549.2|19547|19542.1|19539.9|183
1725325800000|2024-09-03 01:10:00|19547.2|19545|19556.3|19554.1|19558.1|19555.9|19547.2|19545|338
1725326100000|2024-09-03 01:15:00|19556.7|19554.5|19558.5|19556.3|19563|19560.8|19555.8|19553.6|441
1725326400000|2024-09-03 01:20:00|19558.3|19556.1|19554.7|19552.5|19560.3|19558.1|19554.1|19551.9|195
1725326700000|2024-09-03 01:25:00|19554.1|19551.9|19552|19549.8|19555|19552.8|19546.2|19544|266
1725327000000|2024-09-03 01:30:00|19552.1|19549.9|19549.5|19547.3|19555|19552.8|19548|19545.8|179
1725327300000|2024-09-03 01:35:00|19549.6|19547.4|19553.7|19551.5|19558.3|19556.1|19549.2|19547|174
1725327600000|2024-09-03 01:40:00|19553.8|19551.6|19549|19546.8|19559.6|19557.4|19543.5|19541.3|499
1725327900000|2024-09-03 01:45:00|19548.8|19546.6|19551.5|19549.3|19553.8|19551.6|19546.1|19543.9|161
1725328200000|2024-09-03 01:50:00|19551.1|19548.9|19553|19550.8|19556|19553.8|19550.8|19548.6|145
1725328500000|2024-09-03 01:55:00|19553.1|19550.9|19549.6|19547.4|19553.2|19551|19548.3|19546.1|104
1725328800000|2024-09-03 02:00:00|19549.5|19547.3|19538.5|19536.3|19551.6|19549.4|19538|19535.8|378
1725329100000|2024-09-03 02:05:00|19538.6|19536.4|19541.5|19539.3|19542.2|19540|19536.1|19533.9|235
1725329400000|2024-09-03 02:10:00|19541.6|19539.4|19545.3|19543.1|19547.6|19545.4|19541.2|19539|198
1725329700000|2024-09-03 02:15:00|19545.2|19543|19549.3|19547.1|19551.8|19549.6|19544|19541.8|194
1725330000000|2024-09-03 02:20:00|19549.7|19547.5|19552.6|19550.4|19553|19550.8|19546.3|19544.1|146
1725330300000|2024-09-03 02:25:00|19552.5|19550.3|19548.1|19545.9|19552.6|19550.4|19543|19540.8|153
1725330600000|2024-09-03 02:30:00|19548|19545.8|19548|19545.8|19550.5|19548.3|19546.2|19544|102
1725330900000|2024-09-03 02:35:00|19547.8|19545.6|19539.5|19537.3|19548|19545.8|19539.1|19536.9|181
1725331200000|2024-09-03 02:40:00|19539.3|19537.1|19534.2|19532|19540|19537.8|19531.1|19528.9|285
1725331500000|2024-09-03 02:45:00|19534.1|19531.9|19531.3|19529.1|19535.3|19533.1|19524.1|19521.9|403
1725331800000|2024-09-03 02:50:00|19531.5|19529.3|19528.7|19526.5|19532.5|19530.3|19526.2|19524|133
1725332100000|2024-09-03 02:55:00|19528.8|19526.6|19507.1|19504.9|19528.8|19526.6|19503.5|19501.3|848
1725332400000|2024-09-03 03:00:00|19506.5|19504.3|19497.2|19495|19508.6|19506.4|19489.1|19486.9|871
1725332700000|2024-09-03 03:05:00|19497.3|19495.1|19485.8|19483.6|19497.5|19495.3|19475.6|19473.4|1094
1725333000000|2024-09-03 03:10:00|19485.7|19483.5|19485.6|19483.4|19486.2|19484|19469.3|19467.1|672
1725333300000|2024-09-03 03:15:00|19486.2|19484|19488.1|19485.9|19491.2|19489|19477.3|19475.1|527
1725333600000|2024-09-03 03:20:00|19488.2|19486|19483.8|19481.6|19488.7|19486.5|19480.7|19478.5|264
1725333900000|2024-09-03 03:25:00|19483.7|19481.5|19485.1|19482.9|19486.6|19484.4|19481.2|19479|148
1725334200000|2024-09-03 03:30:00|19485|19482.8|19490.2|19488|19492.3|19490.1|19483.5|19481.3|293
1725334500000|2024-09-03 03:35:00|19490.1|19487.9|19488|19485.8|19496|19493.8|19487.2|19485|330
1725334800000|2024-09-03 03:40:00|19488.1|19485.9|19496.8|19494.6|19497.1|19494.9|19488.1|19485.9|227
1725335100000|2024-09-03 03:45:00|19496.7|19494.5|19506.8|19504.6|19508.5|19506.3|19493.8|19491.6|535
1725335400000|2024-09-03 03:50:00|19507|19504.8|19509|19506.8|19511.1|19508.9|19503.3|19501.1|335
1725335700000|2024-09-03 03:55:00|19509.1|19506.9|19516|19513.8|19516.2|19514|19508.8|19506.6|288
1725336000000|2024-09-03 04:00:00|19515.8|19513.6|19511.8|19509.6|19519.1|19516.9|19511|19508.8|261
1725336300000|2024-09-03 04:05:00|19511.7|19509.5|19510.7|19508.5|19513.6|19511.4|19508.6|19506.4|148
1725336600000|2024-09-03 04:10:00|19510.6|19508.4|19511.2|19509|19515.8|19513.6|19509.7|19507.5|159
1725336900000|2024-09-03 04:15:00|19511.3|19509.1|19511.2|19509|19515.1|19512.9|19509.6|19507.4|142
1725337200000|2024-09-03 04:20:00|19511.1|19508.9|19507.3|19505.1|19513.3|19511.1|19507.1|19504.9|241
1725337500000|2024-09-03 04:25:00|19507.7|19505.5|19510.2|19508|19511.7|19509.5|19504.3|19502.1|150
1725337800000|2024-09-03 04:30:00|19510.1|19507.9|19508.2|19506|19515|19512.8|19507.3|19505.1|132
1725338100000|2024-09-03 04:35:00|19508.1|19505.9|19506.6|19504.4|19508.1|19505.9|19504.3|19502.1|118
1725338400000|2024-09-03 04:40:00|19506.7|19504.5|19512.3|19510.1|19513|19510.8|19504.1|19501.9|110
1725338700000|2024-09-03 04:45:00|19512|19509.8|19511.5|19509.3|19513.8|19511.6|19510.7|19508.5|74
1725339000000|2024-09-03 04:50:00|19511.3|19509.1|19509.1|19506.9|19513.1|19510.9|19508.2|19506|57
1725339300000|2024-09-03 04:55:00|19508.8|19506.6|19508.1|19505.9|19509.1|19506.9|19505.5|19503.3|115
1725339600000|2024-09-03 05:00:00|19508.3|19506.1|19516.6|19514.4|19521.3|19519.1|19507.8|19505.6|325
1725339900000|2024-09-03 05:05:00|19516.5|19514.3|19521.5|19519.3|19521.8|19519.6|19512.6|19510.4|206
1725340200000|2024-09-03 05:10:00|19521.3|19519.1|19524.5|19522.3|19526|19523.8|19521.1|19518.9|250
1725340500000|2024-09-03 05:15:00|19524.6|19522.4|19520.6|19518.4|19525.3|19523.1|19515.6|19513.4|246
1725340800000|2024-09-03 05:20:00|19520.5|19518.3|19506|19503.8|19523.6|19521.4|19505.2|19503|384
1725341100000|2024-09-03 05:25:00|19506.3|19504.1|19512.5|19510.3|19514.6|19512.4|19506|19503.8|270
1725341400000|2024-09-03 05:30:00|19512.6|19510.4|19509.1|19506.9|19515.7|19513.5|19506.6|19504.4|225
1725341700000|2024-09-03 05:35:00|19509.2|19507|19506|19503.8|19510.6|19508.4|19502|19499.8|415
1725342000000|2024-09-03 05:40:00|19506.2|19504|19510.1|19507.9|19514.3|19512.1|19504.5|19502.3|154
1725342300000|2024-09-03 05:45:00|19510|19507.8|19511|19508.8|19511.2|19509|19505.7|19503.5|144
1725342600000|2024-09-03 05:50:00|19511.1|19508.9|19513.3|19511.1|19514.5|19512.3|19510.6|19508.4|121
1725342900000|2024-09-03 05:55:00|19513.5|19511.3|19521.3|19519.1|19521.8|19519.6|19511.2|19509|222
1725343200000|2024-09-03 06:00:00|19521.5|19519.3|19503.5|19501.3|19521.5|19519.3|19497.2|19495|611
1725343500000|2024-09-03 06:05:00|19503.3|19501.1|19512.5|19510.3|19513.2|19511|19502.5|19500.3|320
1725343800000|2024-09-03 06:10:00|19512.3|19510.1|19509.7|19507.5|19514.5|19512.3|19507.1|19504.9|237
1725344100000|2024-09-03 06:15:00|19509.6|19507.4|19502.2|19500|19510.2|19508|19497.3|19495.1|405
1725344400000|2024-09-03 06:20:00|19502.3|19500.1|19495|19492.8|19504.2|19502|19494.1|19491.9|387
1725344700000|2024-09-03 06:25:00|19494.8|19492.6|19500.2|19498|19500.7|19498.5|19473.8|19471.6|896
1725345000000|2024-09-03 06:30:00|19500.3|19498.1|19506.3|19504.1|19509.7|19507.5|19500|19497.8|522
1725345300000|2024-09-03 06:35:00|19506.5|19504.3|19514.8|19512.6|19517.3|19515.1|19506.2|19504|439
1725345600000|2024-09-03 06:40:00|19515|19512.8|19518.6|19516.4|19521.3|19519.1|19512.8|19510.6|308
1725345900000|2024-09-03 06:45:00|19518.5|19516.3|19527.6|19525.4|19530.6|19528.4|19518.5|19516.3|459
1725346200000|2024-09-03 06:50:00|19527.7|19525.5|19525.2|19523|19528.1|19525.9|19523|19520.8|200
1725346500000|2024-09-03 06:55:00|19525.1|19522.9|19526.5|19524.3|19530.7|19528.5|19523.7|19521.5|335
1725346800000|2024-09-03 07:00:00|19525.5|19523.3|19556.1|19553.9|19561.8|19559.6|19525.5|19523.3|1574
1725347100000|2024-09-03 07:05:00|19556.2|19554|19567.7|19565.5|19574|19571.8|19547.8|19545.6|1077
1725347400000|2024-09-03 07:10:00|19567.8|19565.6|19567.6|19565.4|19574|19571.8|19562.7|19560.5|565
1725347700000|2024-09-03 07:15:00|19567.7|19565.5|19564.2|19562|19569.1|19566.9|19560.7|19558.5|437
1725348000000|2024-09-03 07:20:00|19564.1|19561.9|19571.1|19568.9|19575.3|19573.1|19563|19560.8|386
1725348300000|2024-09-03 07:25:00|19571|19568.8|19566|19563.8|19574.1|19571.9|19561.5|19559.3|442
1725348600000|2024-09-03 07:30:00|19566.1|19563.9|19575|19572.8|19581.2|19579|19565.7|19563.5|804
1725348900000|2024-09-03 07:35:00|19574.7|19572.5|19576|19573.8|19582.1|19579.9|19572.6|19570.4|291
1725349200000|2024-09-03 07:40:00|19576.1|19573.9|19595.5|19593.3|19598.7|19596.5|19574.5|19572.3|1064
1725349500000|2024-09-03 07:45:00|19595.3|19593.1|19584.2|19582|19597.8|19595.6|19584.1|19581.9|469
1725349800000|2024-09-03 07:50:00|19584.3|19582.1|19570.2|19568|19585.7|19583.5|19569.3|19567.1|736
1725350100000|2024-09-03 07:55:00|19570.1|19567.9|19568.6|19566.4|19574|19571.8|19567.5|19565.3|214
1725350400000|2024-09-03 08:00:00|19573.2|19571|19576.7|19574.5|19586.6|19584.4|19571.5|19569.3|869
1725350700000|2024-09-03 08:05:00|19576.8|19574.6|19566.8|19564.6|19582.6|19580.4|19565.6|19563.4|808
1725351000000|2024-09-03 08:10:00|19567|19564.8|19564.2|19562|19577.2|19575|19563.8|19561.6|604
1725351300000|2024-09-03 08:15:00|19562.2|19560|19569.3|19567.1|19572.2|19570|19559|19556.8|671
1725351600000|2024-09-03 08:20:00|19569.2|19567|19560.6|19558.4|19576.2|19574|19560.2|19558|440
1725351900000|2024-09-03 08:25:00|19560.5|19558.3|19542.1|19539.9|19560.6|19558.4|19536.1|19533.9|1298
1725352200000|2024-09-03 08:30:00|19542.6|19540.4|19528.7|19526.5|19542.6|19540.4|19526.5|19524.3|1183
1725352500000|2024-09-03 08:35:00|19528.5|19526.3|19521.1|19518.9|19532.2|19530|19519.1|19516.9|775
1725352800000|2024-09-03 08:40:00|19520.5|19518.3|19521.2|19519|19532.3|19530.1|19510.7|19508.5|947
1725353100000|2024-09-03 08:45:00|19521.1|19518.9|19514.8|19512.6|19522.3|19520.1|19511.7|19509.5|612
1725353400000|2024-09-03 08:50:00|19515.2|19513|19486.8|19484.6|19515.3|19513.1|19482|19479.8|1667
1725353700000|2024-09-03 08:55:00|19486.6|19484.4|19452.6|19450.4|19488.7|19486.5|19452.6|19450.4|2297
1725354000000|2024-09-03 09:00:00|19453.2|19451|19462.1|19459.9|19468.3|19466.1|19443.8|19441.6|1836
1725354300000|2024-09-03 09:05:00|19462.2|19460|19460.2|19458|19467|19464.8|19454|19451.8|655
1725354600000|2024-09-03 09:10:00|19460.1|19457.9|19419.7|19417.5|19460.1|19457.9|19414.6|19412.4|2089
1725354900000|2024-09-03 09:15:00|19419.8|19417.6|19418.5|19416.3|19433|19430.8|19407.7|19405.5|1708
1725355200000|2024-09-03 09:20:00|19418.7|19416.5|19426.5|19424.3|19431.6|19429.4|19406.8|19404.6|1708
1725355500000|2024-09-03 09:25:00|19426.3|19424.1|19427.5|19425.3|19443.5|19441.3|19425.5|19423.3|1350
1725355800000|2024-09-03 09:30:00|19427.3|19425.1|19436.7|19434.5|19437.6|19435.4|19400.5|19398.3|1501
1725356100000|2024-09-03 09:35:00|19436.8|19434.6|19447.8|19445.6|19450.7|19448.5|19434.7|19432.5|960
1725356400000|2024-09-03 09:40:00|19448|19445.8|19438.7|19436.5|19448.3|19446.1|19433.7|19431.5|748
1725356700000|2024-09-03 09:45:00|19438.8|19436.6|19439|19436.8|19443.1|19440.9|19430.6|19428.4|599
1725357000000|2024-09-03 09:50:00|19438.8|19436.6|19435.6|19433.4|19444.5|19442.3|19432|19429.8|542
1725357300000|2024-09-03 09:55:00|19435.5|19433.3|19423.5|19421.3|19437.6|19435.4|19421.3|19419.1|848
1725357600000|2024-09-03 10:00:00|19426|19423.8|19432.3|19430.1|19437.5|19435.3|19410.6|19408.4|1286
1725357900000|2024-09-03 10:05:00|19432.2|19430|19416.2|19414|19435.7|19433.5|19413|19410.8|937
1725358200000|2024-09-03 10:10:00|19415.8|19413.6|19437.5|19435.3|19441.6|19439.4|19414.3|19412.1|751
1725358500000|2024-09-03 10:15:00|19440.1|19437.9|19434.9|19432.7|19443|19440.8|19426.9|19424.7|820
1725358800000|2024-09-03 10:20:00|19436.1|19433.9|19427|19424.8|19441.1|19438.9|19426.9|19424.7|388
1725359100000|2024-09-03 10:25:00|19426.9|19424.7|19449.7|19447.5|19451.6|19449.4|19426.9|19424.7|727
1725359400000|2024-09-03 10:30:00|19449.6|19447.4|19445.4|19443.2|19455.6|19453.4|19443|19440.8|653
1725359700000|2024-09-03 10:35:00|19445.5|19443.3|19434.9|19432.7|19446.1|19443.9|19425.5|19423.3|666
1725360000000|2024-09-03 10:40:00|19434.7|19432.5|19444.2|19442|19446.1|19443.9|19431.5|19429.3|487
1725360300000|2024-09-03 10:45:00|19444.4|19442.2|19447.9|19445.7|19448|19445.8|19433.4|19431.2|468
1725360600000|2024-09-03 10:50:00|19447.7|19445.5|19461.6|19459.4|19463.9|19461.7|19445.4|19443.2|1172
1725360900000|2024-09-03 10:55:00|19461.5|19459.3|19454.2|19452|19463.7|19461.5|19452.2|19450|526
1725361200000|2024-09-03 11:00:00|19454.1|19451.9|19441.4|19439.2|19458.2|19456|19439.2|19437|800
1725361500000|2024-09-03 11:05:00|19441.2|19439|19430.2|19428|19441.2|19439|19413.5|19411.3|1050
1725361800000|2024-09-03 11:10:00|19430.4|19428.2|19418.6|19416.4|19430.4|19428.2|19413.2|19411|877
1725362100000|2024-09-03 11:15:00|19418.5|19416.3|19447.6|19445.4|19450.5|19448.3|19418.5|19416.3|910
1725362400000|2024-09-03 11:20:00|19447.7|19445.5|19441.1|19438.9|19448.6|19446.4|19437.6|19435.4|619
1725362700000|2024-09-03 11:25:00|19441.2|19439|19447.6|19445.4|19452.4|19450.2|19436.9|19434.7|612
1725363000000|2024-09-03 11:30:00|19447.7|19445.5|19459.7|19457.5|19461.4|19459.2|19445.9|19443.7|720
1725363300000|2024-09-03 11:35:00|19459.9|19457.7|19457.2|19455|19466.4|19464.2|19456|19453.8|588
1725363600000|2024-09-03 11:40:00|19457.4|19455.2|19449.1|19446.9|19458.9|19456.7|19442.6|19440.4|670
1725363900000|2024-09-03 11:45:00|19449|19446.8|19441|19438.8|19451.7|19449.5|19435.9|19433.7|850
1725364200000|2024-09-03 11:50:00|19440.9|19438.7|19448|19445.8|19450.7|19448.5|19437.5|19435.3|373
1725364500000|2024-09-03 11:55:00|19448.1|19445.9|19450.7|19448.5|19458.2|19456|19448.1|19445.9|519
1725364800000|2024-09-03 12:00:00|19452.9|19450.7|19444.6|19442.4|19455.7|19453.5|19441.4|19439.2|976
1725365100000|2024-09-03 12:05:00|19444.7|19442.5|19456.9|19454.7|19457.6|19455.4|19440.1|19437.9|500
1725365400000|2024-09-03 12:10:00|19457|19454.8|19458.7|19456.5|19459.9|19457.7|19446.5|19444.3|646
1725365700000|2024-09-03 12:15:00|19458.9|19456.7|19459|19456.8|19461.2|19459|19451.5|19449.3|575
1725366000000|2024-09-03 12:20:00|19459.1|19456.9|19467.4|19465.2|19474.1|19471.9|19458.2|19456|1345
1725366300000|2024-09-03 12:25:00|19467.5|19465.3|19452.4|19450.2|19468|19465.8|19450.4|19448.2|798
1725366600000|2024-09-03 12:30:00|19452.1|19449.9|19454.6|19452.4|19456.7|19454.5|19445.4|19443.2|1156
1725366900000|2024-09-03 12:35:00|19454.7|19452.5|19466.7|19464.5|19473.6|19471.4|19447.9|19445.7|1077
1725367200000|2024-09-03 12:40:00|19466.6|19464.4|19468|19465.8|19476.7|19474.5|19463.5|19461.3|1212
1725367500000|2024-09-03 12:45:00|19467.9|19465.7|19465.7|19463.5|19472|19469.8|19461.6|19459.4|741
1725367800000|2024-09-03 12:50:00|19465.6|19463.4|19459.6|19457.4|19471.1|19468.9|19457.5|19455.3|846
1725368100000|2024-09-03 12:55:00|19459.5|19457.3|19434.2|19432|19460.9|19458.7|19433|19430.8|2080
1725368400000|2024-09-03 13:00:00|19434.1|19431.9|19440.9|19438.7|19441.2|19439|19418.7|19416.5|2534
1725368700000|2024-09-03 13:05:00|19441|19438.8|19429.4|19427.2|19441.7|19439.5|19428|19425.8|1092
1725369000000|2024-09-03 13:10:00|19429.5|19427.3|19432.5|19430.3|19437.7|19435.5|19423.9|19421.7|1240
1725369300000|2024-09-03 13:15:00|19431.1|19428.9|19443.9|19441.7|19443.9|19441.7|19425.7|19423.5|1051
1725369600000|2024-09-03 13:20:00|19443.6|19441.4|19460.4|19458.2|19464.6|19462.4|19442|19439.8|2042
1725369900000|2024-09-03 13:25:00|19460.2|19458|19433|19430.8|19460.4|19458.2|19429.1|19426.9|3778
1725370200000|2024-09-03 13:30:00|19432.4|19431.3|19376.7|19375.6|19436.6|19435.5|19359.7|19358.6|18109
1725370500000|2024-09-03 13:35:00|19376.4|19375.3|19348.4|19347.3|19378.4|19377.3|19333.2|19332.1|15739
1725370800000|2024-09-03 13:40:00|19348.1|19347|19347.8|19346.7|19358.9|19357.8|19313.4|19312.3|12446
1725371100000|2024-09-03 13:45:00|19345.8|19344.7|19368.9|19367.8|19374.6|19373.5|19329.7|19328.6|11529
1725371400000|2024-09-03 13:50:00|19368.8|19367.7|19295.5|19294.4|19368.8|19367.7|19287.9|19286.8|14195
1725371700000|2024-09-03 13:55:00|19295.9|19294.8|19324|19322.9|19327.9|19326.8|19286.1|19285|7722
1725372000000|2024-09-03 14:00:00|19304.6|19303.5|19291.4|19290.3|19339.5|19338.4|19264.6|19263.5|13953
1725372300000|2024-09-03 14:05:00|19295.6|19294.5|19295.1|19294|19307.6|19306.5|19261.8|19260.7|8962
1725372600000|2024-09-03 14:10:00|19295.8|19294.7|19248|19246.9|19300.8|19299.7|19243.9|19242.8|9054
1725372900000|2024-09-03 14:15:00|19247.3|19246.2|19263.5|19262.4|19272.5|19271.4|19238.9|19237.8|8247
1725373200000|2024-09-03 14:20:00|19264|19262.9|19269.9|19268.8|19279.6|19278.5|19252.5|19251.4|5253
1725373500000|2024-09-03 14:25:00|19269.6|19268.5|19271.9|19270.8|19293.6|19292.5|19259.4|19258.3|6446
1725373800000|2024-09-03 14:30:00|19272|19270.9|19213|19211.9|19272|19270.9|19201.7|19200.6|10417
1725374100000|2024-09-03 14:35:00|19212.7|19211.6|19199.1|19198|19220.4|19219.3|19195.6|19194.5|5704
1725374400000|2024-09-03 14:40:00|19198.7|19197.6|19179.5|19178.4|19210.7|19209.6|19177.1|19176|7940
1725374700000|2024-09-03 14:45:00|19179.2|19178.1|19133.4|19132.3|19186.4|19185.3|19133.4|19132.3|11225
1725375000000|2024-09-03 14:50:00|19133.7|19132.6|19127.7|19126.6|19152.4|19151.3|19117.9|19116.8|9324
1725375300000|2024-09-03 14:55:00|19126.1|19125|19117.6|19116.5|19144.1|19143|19113.6|19112.5|8526
1725375600000|2024-09-03 15:00:00|19117.9|19116.8|19158.1|19157|19164.6|19163.5|19105.6|19104.5|11434
1725375900000|2024-09-03 15:05:00|19156.1|19155|19151.4|19150.3|19173.1|19172|19145.7|19144.6|6684
1725376200000|2024-09-03 15:10:00|19151.5|19150.4|19171|19169.9|19179.5|19178.4|19147.9|19146.8|4913
1725376500000|2024-09-03 15:15:00|19170.9|19169.8|19162|19160.9|19188.6|19187.5|19151.1|19150|5783
1725376800000|2024-09-03 15:20:00|19161.2|19160.1|19151|19149.9|19171|19169.9|19146.9|19145.8|3320
1725377100000|2024-09-03 15:25:00|19150.9|19149.8|19151.2|19150.1|19164.1|19163|19144.5|19143.4|3155
1725377400000|2024-09-03 15:30:00|19151.6|19150.5|19150.6|19149.5|19159.5|19158.4|19128.4|19127.3|4981
1725377700000|2024-09-03 15:35:00|19150.4|19149.3|19161.1|19160|19180.9|19179.8|19150.4|19149.3|4613
1725378000000|2024-09-03 15:40:00|19160.9|19159.8|19117.7|19116.6|19161.2|19160.1|19114.4|19113.3|5984
1725378300000|2024-09-03 15:45:00|19118.7|19117.6|19125.4|19124.3|19137.8|19136.7|19118.7|19117.6|3725
1725378600000|2024-09-03 15:50:00|19125.7|19124.6|19123.9|19122.8|19130.2|19129.1|19110.9|19109.8|4462
1725378900000|2024-09-03 15:55:00|19124.2|19123.1|19103.4|19102.3|19128.1|19127|19098.4|19097.3|4500
1725379200000|2024-09-03 16:00:00|19103.2|19102.1|19128.9|19127.8|19135.4|19134.3|19102.2|19101.1|4284
1725379500000|2024-09-03 16:05:00|19128.1|19127|19110.4|19109.3|19133.8|19132.7|19100.7|19099.6|3692
1725379800000|2024-09-03 16:10:00|19110.2|19109.1|19133.4|19132.3|19134.7|19133.6|19091.9|19090.8|4958
1725380100000|2024-09-03 16:15:00|19133.1|19132|19142.4|19141.3|19159.4|19158.3|19126.7|19125.6|5621
1725380400000|2024-09-03 16:20:00|19140.9|19139.8|19120.3|19119.2|19147.2|19146.1|19116.7|19115.6|3558
1725380700000|2024-09-03 16:25:00|19120.1|19119|19120.9|19119.8|19123.1|19122|19107.3|19106.2|2726
1725381000000|2024-09-03 16:30:00|19121.7|19120.6|19111.4|19110.3|19125.1|19124|19109.2|19108.1|2720
1725381300000|2024-09-03 16:35:00|19111.9|19110.8|19120.2|19119.1|19128.6|19127.5|19097.1|19096|4293
1725381600000|2024-09-03 16:40:00|19120.4|19119.3|19109.7|19108.6|19122.4|19121.3|19100.1|19099|3110
1725381900000|2024-09-03 16:45:00|19109.6|19108.5|19112.3|19111.2|19112.7|19111.6|19088.6|19087.5|3350
1725382200000|2024-09-03 16:50:00|19111.8|19110.7|19105.2|19104.1|19117.6|19116.5|19098.7|19097.6|2588
1725382500000|2024-09-03 16:55:00|19106.1|19105|19094.2|19093.1|19109.9|19108.8|19089.7|19088.6|2855
1725382800000|2024-09-03 17:00:00|19095|19093.9|19105.3|19104.2|19109|19107.9|19090.3|19089.2|4082
1725383100000|2024-09-03 17:05:00|19105.5|19104.4|19110.9|19109.8|19121.3|19120.2|19102|19100.9|3893
1725383400000|2024-09-03 17:10:00|19111.2|19110.1|19087.9|19086.8|19114.4|19113.3|19082.5|19081.4|3502
1725383700000|2024-09-03 17:15:00|19087.8|19086.7|19100.9|19099.8|19101.9|19100.8|19083.4|19082.3|2977
1725384000000|2024-09-03 17:20:00|19100.8|19099.7|19130.2|19129.1|19133.7|19132.6|19098.4|19097.3|4731
1725384300000|2024-09-03 17:25:00|19131.3|19130.2|19127.4|19126.3|19134.3|19133.2|19121.3|19120.2|2487
1725384600000|2024-09-03 17:30:00|19127.3|19126.2|19094.8|19093.7|19132.5|19131.4|19086.5|19085.4|5099
1725384900000|2024-09-03 17:35:00|19094|19092.9|19118.4|19117.3|19121.5|19120.4|19088.5|19087.4|3517
1725385200000|2024-09-03 17:40:00|19117.8|19116.7|19087.5|19086.4|19118.3|19117.2|19079.3|19078.2|3529
1725385500000|2024-09-03 17:45:00|19086.4|19085.3|19080|19078.9|19093.9|19092.8|19075.7|19074.6|3691
1725385800000|2024-09-03 17:50:00|19079.5|19078.4|19080|19078.9|19084.8|19083.7|19073.2|19072.1|3296
1725386100000|2024-09-03 17:55:00|19079.9|19078.8|19064.3|19063.2|19090|19088.9|19060.5|19059.4|3966
1725386400000|2024-09-03 18:00:00|19065.3|19064.2|19024.8|19023.7|19069|19067.9|19015.4|19014.3|9259
1725386700000|2024-09-03 18:05:00|19024.4|19023.3|19012.5|19011.4|19029.4|19028.3|19007.8|19006.7|4623
1725387000000|2024-09-03 18:10:00|19012.4|19011.3|19010.8|19009.7|19024.3|19023.2|19006.8|19005.7|4686
1725387300000|2024-09-03 18:15:00|19009.7|19008.6|18999|18997.9|19018.2|19017.1|18995.5|18994.4|4635
1725387600000|2024-09-03 18:20:00|18997.5|18996.4|18995|18993.9|19015|19013.9|18985.5|18984.4|4468
1725387900000|2024-09-03 18:25:00|18995.9|18994.8|18990.1|18989|19008.2|19007.1|18988.7|18987.6|3183
1725388200000|2024-09-03 18:30:00|18989.5|18988.4|19023.6|19022.5|19028.4|19027.3|18987.7|18986.6|5398
1725388500000|2024-09-03 18:35:00|19023.5|19022.4|19009.9|19008.8|19030.7|19029.6|18999.9|18998.8|3732
1725388800000|2024-09-03 18:40:00|19010.2|19009.1|18998.9|18997.8|19015.5|19014.4|18997|18995.9|2202
1725389100000|2024-09-03 18:45:00|18999.1|18998|19001.6|19000.5|19013.6|19012.5|18990.4|18989.3|3417
1725389400000|2024-09-03 18:50:00|19001.5|19000.4|18994.2|18993.1|19008.4|19007.3|18990.4|18989.3|2537
1725389700000|2024-09-03 18:55:00|18994.4|18993.3|18999.4|18998.3|19008|19006.9|18993.2|18992.1|2656
1725390000000|2024-09-03 19:00:00|18999.2|18998.1|19011.2|19010.1|19018.4|19017.3|18998.7|18997.6|3422
1725390300000|2024-09-03 19:05:00|19011.1|19010|19000.4|18999.3|19025.9|19024.8|18997.5|18996.4|3899
1725390600000|2024-09-03 19:10:00|19000.5|18999.4|19005.5|19004.4|19015.4|19014.3|18994.5|18993.4|3563
1725390900000|2024-09-03 19:15:00|19006.4|19005.3|19001.4|19000.3|19008.1|19007|18993.5|18992.4|2447
1725391200000|2024-09-03 19:20:00|19001.5|19000.4|18998.6|18997.5|19017.2|19016.1|18997.5|18996.4|3439
1725391500000|2024-09-03 19:25:00|18999.2|18998.1|18989.4|18988.3|19001.5|19000.4|18980.6|18979.5|4075
1725391800000|2024-09-03 19:30:00|18990.2|18989.1|18968.2|18967.1|19000.1|18999|18968.2|18967.1|7108
1725392100000|2024-09-03 19:35:00|18969|18967.9|18948.6|18947.5|18970.2|18969.1|18942.7|18941.6|7894
1725392400000|2024-09-03 19:40:00|18946.7|18945.6|18928.8|18927.7|18946.8|18945.7|18909.5|18908.4|9990
1725392700000|2024-09-03 19:45:00|18928.1|18927|18913.8|18912.7|18930|18928.9|18863.8|18862.7|11806
1725393000000|2024-09-03 19:50:00|18911.7|18910.6|18925.7|18924.6|18941.5|18940.4|18903.6|18902.5|12909
1725393300000|2024-09-03 19:55:00|18925.5|18924.4|18964.7|18963.6|18966.3|18965.2|18920.1|18919|21930
1725393600000|2024-09-03 20:00:00|18963.8|18962.7|18984.4|18982.2|18989.4|18987.2|18959.9|18957.7|10120
1725393900000|2024-09-03 20:05:00|18983.3|18981.1|18980.4|18978.2|18983.3|18981.1|18966.7|18964.5|2836
1725394200000|2024-09-03 20:10:00|18980.3|18978.1|18972.7|18970.5|18981.2|18979|18968.4|18966.2|1632
1725394500000|2024-09-03 20:15:00|18971.6|18969.4|18949.3|18947.1|18973.6|18971.4|18941.7|18939.5|1904
1725394800000|2024-09-03 20:20:00|18949.6|18947.4|18932.3|18930.1|18958.3|18956.1|18926.1|18923.9|1901
1725395100000|2024-09-03 20:25:00|18932.4|18930.2|18930.6|18928.4|18946.1|18943.9|18924.2|18922|1862
1725395400000|2024-09-03 20:30:00|18930.7|18928.5|18932.8|18930.6|18950.7|18948.5|18930.7|18928.5|1139
1725395700000|2024-09-03 20:35:00|18932.7|18930.5|18932.6|18930.4|18943.9|18941.7|18932.4|18930.2|777
1725396000000|2024-09-03 20:40:00|18932.4|18930.2|18927.1|18924.9|18934.3|18932.1|18922.4|18920.2|784
1725396300000|2024-09-03 20:45:00|18927.2|18925|18924.6|18922.4|18931.9|18929.7|18921.4|18919.2|935
1725396600000|2024-09-03 20:50:00|18924.7|18922.5|18940.1|18937.9|18943.7|18941.5|18923.3|18921.1|804
1725396900000|2024-09-03 20:55:00|18939.9|18937.7|18945.3|18940.3|18948.2|18946|18937.9|18935.7|582
1725397200000|2024-09-03 21:00:00|18945.2|18940.2|18942.8|18937.8|18945.9|18940.9|18942.8|18937.8|0
1725397500000|2024-09-03 21:05:00|18943.4|18938.4|18935.7|18930.7|18943.4|18938.4|18934|18929|0
1725397800000|2024-09-03 21:10:00|18935.1|18930.1|18937.1|18932.1|18937.9|18932.9|18934.5|18929.5|0
1725398100000|2024-09-03 21:15:00|18936.9|18931.9|18933.6|18928.6|18936.9|18931.9|18933|18928|0
1725398400000|2024-09-03 21:20:00|18934.1|18929.1|18930.9|18925.9|18934.8|18929.8|18930.9|18925.9|0
1725398700000|2024-09-03 21:25:00|18930.2|18925.2|18928.2|18923.2|18931|18926|18927.7|18922.7|0
1725399000000|2024-09-03 21:30:00|18928.3|18923.3|18929.7|18924.7|18930.1|18925.1|18927.5|18922.5|0
1725399300000|2024-09-03 21:35:00|18930.5|18925.5|18931.9|18926.9|18931.9|18926.9|18930.3|18925.3|0
1725399600000|2024-09-03 21:40:00|18931.8|18926.8|18930.9|18925.9|18932.4|18927.4|18930.6|18925.6|0
1725399900000|2024-09-03 21:45:00|18930.8|18925.8|18931.6|18926.6|18931.6|18926.6|18930.2|18925.2|0
1725400200000|2024-09-03 21:50:00|18931.7|18926.7|18933.4|18928.4|18934.1|18929.1|18930.9|18925.9|0
1725400500000|2024-09-03 21:55:00|18933.3|18928.3|18933.2|18928.2|18935.8|18930.8|18931.7|18926.7|0
1725400800000|2024-09-03 22:00:00|18939.9|18937.7|18934.6|18932.4|18957.6|18955.4|18927.6|18925.4|908
1725401100000|2024-09-03 22:05:00|18934.9|18932.7|18906.3|18904.1|18935.6|18933.4|18898.9|18896.7|1116
1725401400000|2024-09-03 22:10:00|18906.6|18904.4|18933.9|18931.7|18933.9|18931.7|18906.6|18904.4|471
1725401700000|2024-09-03 22:15:00|18933.8|18931.6|18934.4|18932.2|18942.6|18940.4|18921.1|18918.9|660
1725402000000|2024-09-03 22:20:00|18934.6|18932.4|18947.2|18945|18948.2|18946|18934.4|18932.2|661
1725402300000|2024-09-03 22:25:00|18947.3|18945.1|18933.9|18931.7|18951.4|18949.2|18930.1|18927.9|466
1725402600000|2024-09-03 22:30:00|18935.6|18933.4|18939.1|18936.9|18942.7|18940.5|18930.4|18928.2|381
1725402900000|2024-09-03 22:35:00|18939.2|18937|18944.1|18941.9|18945.7|18943.5|18938.9|18936.7|215
1725403200000|2024-09-03 22:40:00|18944.2|18942|18939.2|18937|18945.6|18943.4|18937.6|18935.4|165
1725403500000|2024-09-03 22:45:00|18939.3|18937.1|18933.2|18931|18941.3|18939.1|18932.9|18930.7|244
1725403800000|2024-09-03 22:50:00|18933.3|18931.1|18917.1|18914.9|18939.1|18936.9|18917.1|18914.9|334
1725404100000|2024-09-03 22:55:00|18917.2|18915|18916.3|18914.1|18922.2|18920|18910.4|18908.2|767
1725404400000|2024-09-03 23:00:00|18916.2|18914|18915.8|18913.6|18918.2|18916|18911.2|18909|323
1725404700000|2024-09-03 23:05:00|18910.8|18908.6|18906.4|18904.2|18912.8|18910.6|18899.3|18897.1|754
1725405000000|2024-09-03 23:10:00|18906.3|18904.1|18922.3|18920.1|18923.7|18921.5|18902.7|18900.5|346
1725405300000|2024-09-03 23:15:00|18922.2|18920|18926.8|18924.6|18927.8|18925.6|18919.4|18917.2|418
1725405600000|2024-09-03 23:20:00|18926.9|18924.7|18924.3|18922.1|18927.1|18924.9|18921.6|18919.4|203
1725405900000|2024-09-03 23:25:00|18924.2|18922|18910.8|18908.6|18924.2|18922|18906.2|18904|379
1725406200000|2024-09-03 23:30:00|18910.9|18908.7|18914.8|18912.6|18914.8|18912.6|18906.3|18904.1|375
1725406500000|2024-09-03 23:35:00|18914.9|18912.7|18904.6|18902.4|18917.4|18915.2|18903.2|18901|435
1725406800000|2024-09-03 23:40:00|18904.4|18902.2|18913.4|18911.2|18913.7|18911.5|18901.7|18899.5|376
1725407100000|2024-09-03 23:45:00|18913.6|18911.4|18899.6|18897.4|18916.3|18914.1|18899.6|18897.4|465
1725407400000|2024-09-03 23:50:00|18899.4|18897.2|18915.1|18912.9|18923.1|18920.9|18886.3|18884.1|1257
1725407700000|2024-09-03 23:55:00|18914.9|18912.7|18909.3|18907.1|18921.9|18919.7|18907.7|18905.5|232
1725408000000|2024-09-04 00:00:00|18909.6|18907.4|18925.9|18923.7|18925.9|18923.7|18909.6|18907.4|441
1725408300000|2024-09-04 00:05:00|18926.1|18923.9|18929.2|18927|18934.9|18932.7|18922.8|18920.6|517
1725408600000|2024-09-04 00:10:00|18929.3|18927.1|18925.9|18923.7|18929.7|18927.5|18919.4|18917.2|320
1725408900000|2024-09-04 00:15:00|18926.1|18923.9|18916.2|18914|18929.9|18927.7|18907.9|18905.7|446
1725409200000|2024-09-04 00:20:00|18916.3|18914.1|18923.4|18921.2|18927.9|18925.7|18913.6|18911.4|253
1725409500000|2024-09-04 00:25:00|18923.6|18921.4|18906.4|18904.2|18924.2|18922|18903.2|18901|291
1725409800000|2024-09-04 00:30:00|18906.6|18904.4|18905.7|18903.5|18906.7|18904.5|18898.4|18896.2|297
1725410100000|2024-09-04 00:35:00|18905.6|18903.4|18851.6|18849.4|18908.3|18906.1|18845.4|18843.2|1746
1725410400000|2024-09-04 00:40:00|18852.9|18850.7|18840.6|18838.4|18864.3|18862.1|18825.4|18823.2|1505
1725410700000|2024-09-04 00:45:00|18840.7|18838.5|18875.1|18872.9|18875.7|18873.5|18833.4|18831.2|1006
1725411000000|2024-09-04 00:50:00|18875.2|18873|18836.9|18834.7|18884.4|18882.2|18834.2|18832|1641
1725411300000|2024-09-04 00:55:00|18837.2|18835|18802.1|18799.9|18850.8|18848.6|18794.8|18792.6|2508
1725411600000|2024-09-04 01:00:00|18802.4|18800.2|18803.9|18801.7|18813.7|18811.5|18782.9|18780.7|1802
1725411900000|2024-09-04 01:05:00|18803.8|18801.6|18827.3|18825.1|18829.1|18826.9|18798.4|18796.2|1178
1725412200000|2024-09-04 01:10:00|18827.4|18825.2|18820.8|18818.6|18829.2|18827|18812.1|18809.9|592
1725412500000|2024-09-04 01:15:00|18820.7|18818.5|18782.2|18780|18821.8|18819.6|18778.1|18775.9|1163
1725412800000|2024-09-04 01:20:00|18782.7|18780.5|18793.7|18791.5|18816.4|18814.2|18782.7|18780.5|796
1725413100000|2024-09-04 01:25:00|18794.8|18792.6|18831.7|18829.5|18833.8|18831.6|18791.4|18789.2|1166
1725413400000|2024-09-04 01:30:00|18831.4|18829.2|18859.4|18857.2|18862.7|18860.5|18830.2|18828|1164
1725413700000|2024-09-04 01:35:00|18859.5|18857.3|18869.3|18867.1|18871|18868.8|18854.5|18852.3|1032
1725414000000|2024-09-04 01:40:00|18869|18866.8|18864.8|18862.6|18882.8|18880.6|18860.4|18858.2|1199
1725414300000|2024-09-04 01:45:00|18865.2|18863|18883.7|18881.5|18886.9|18884.7|18864.7|18862.5|719
1725414600000|2024-09-04 01:50:00|18882.5|18880.3|18873.4|18871.2|18886.9|18884.7|18869.9|18867.7|457
1725414900000|2024-09-04 01:55:00|18873.3|18871.1|18842.5|18840.3|18876.5|18874.3|18841.9|18839.7|752
1725415200000|2024-09-04 02:00:00|18844.3|18842.1|18852.8|18850.6|18854|18851.8|18835.4|18833.2|1119
1725415500000|2024-09-04 02:05:00|18852.7|18850.5|18850.5|18848.3|18852.7|18850.5|18835.8|18833.6|462
1725415800000|2024-09-04 02:10:00|18850|18847.8|18857.9|18855.7|18863|18860.8|18846|18843.8|619
1725416100000|2024-09-04 02:15:00|18857.5|18855.3|18857.7|18855.5|18867.9|18865.7|18852.7|18850.5|397
1725416400000|2024-09-04 02:20:00|18857.3|18855.1|18876.7|18874.5|18881.3|18879.1|18856.8|18854.6|604
1725416700000|2024-09-04 02:25:00|18878.4|18876.2|18878.5|18876.3|18886.2|18884|18874.2|18872|509
1725417000000|2024-09-04 02:30:00|18878.4|18876.2|18880.9|18878.7|18887.5|18885.3|18877.3|18875.1|385
1725417300000|2024-09-04 02:35:00|18881|18878.8|18877.2|18875|18887.7|18885.5|18874.7|18872.5|450
1725417600000|2024-09-04 02:40:00|18876.7|18874.5|18854.3|18852.1|18876.8|18874.6|18854.2|18852|512
1725417900000|2024-09-04 02:45:00|18855.4|18853.2|18860.9|18858.7|18871.2|18869|18846.3|18844.1|549
1725418200000|2024-09-04 02:50:00|18860.8|18858.6|18855.5|18853.3|18868.3|18866.1|18853.3|18851.1|409
1725418500000|2024-09-04 02:55:00|18855.7|18853.5|18849.4|18847.2|18857.7|18855.5|18834|18831.8|686
1725418800000|2024-09-04 03:00:00|18849.3|18847.1|18868.4|18866.2|18872.9|18870.7|18849.3|18847.1|457
1725419100000|2024-09-04 03:05:00|18869.2|18867|18859.2|18857|18869.2|18867|18856.3|18854.1|243
1725419400000|2024-09-04 03:10:00|18859.3|18857.1|18853.3|18851.1|18860.8|18858.6|18847|18844.8|258
1725419700000|2024-09-04 03:15:00|18853.4|18851.2|18858.8|18856.6|18860.8|18858.6|18849.2|18847|215
1725420000000|2024-09-04 03:20:00|18858.9|18856.7|18844.4|18842.2|18860.4|18858.2|18836.7|18834.5|326
1725420300000|2024-09-04 03:25:00|18844.3|18842.1|18843.3|18841.1|18847.9|18845.7|18836.9|18834.7|243
1725420600000|2024-09-04 03:30:00|18843.4|18841.2|18843.7|18841.5|18852.2|18850|18839.7|18837.5|241
1725420900000|2024-09-04 03:35:00|18843.8|18841.6|18842.3|18840.1|18846.8|18844.6|18836.2|18834|335
1725421200000|2024-09-04 03:40:00|18842.4|18840.2|18842.8|18840.6|18853.5|18851.3|18829.9|18827.7|665
1725421500000|2024-09-04 03:45:00|18842|18839.8|18832.4|18830.2|18845.3|18843.1|18830.8|18828.6|366
1725421800000|2024-09-04 03:50:00|18832.3|18830.1|18824.7|18822.5|18835.8|18833.6|18820|18817.8|518
1725422100000|2024-09-04 03:55:00|18826.3|18824.1|18836.5|18834.3|18837.8|18835.6|18822.3|18820.1|378
1725422400000|2024-09-04 04:00:00|18836.7|18834.5|18847.7|18845.5|18851.7|18849.5|18836.7|18834.5|432
1725422700000|2024-09-04 04:05:00|18847.5|18845.3|18863.3|18861.1|18868.2|18866|18845.9|18843.7|332
1725423000000|2024-09-04 04:10:00|18863.2|18861|18851.8|18849.6|18870.4|18868.2|18845.8|18843.6|531
1725423300000|2024-09-04 04:15:00|18851.9|18849.7|18839.2|18837|18852.2|18850|18833.5|18831.3|437
1725423600000|2024-09-04 04:20:00|18839.7|18837.5|18832.7|18830.5|18841.9|18839.7|18830.5|18828.3|241
1725423900000|2024-09-04 04:25:00|18833|18830.8|18828.3|18826.1|18841.7|18839.5|18825|18822.8|334
1725424200000|2024-09-04 04:30:00|18828.5|18826.3|18837.2|18835|18837.9|18835.7|18826.8|18824.6|174
1725424500000|2024-09-04 04:35:00|18837.3|18835.1|18833.8|18831.6|18842.7|18840.5|18831.3|18829.1|225
1725424800000|2024-09-04 04:40:00|18833.4|18831.2|18840|18837.8|18843.9|18841.7|18832.4|18830.2|182
1725425100000|2024-09-04 04:45:00|18840.2|18838|18833.5|18831.3|18841.4|18839.2|18833.4|18831.2|126
1725425400000|2024-09-04 04:50:00|18833.8|18831.6|18824.9|18822.7|18836.3|18834.1|18810.8|18808.6|659
1725425700000|2024-09-04 04:55:00|18823.3|18821.1|18821.4|18819.2|18827.5|18825.3|18816.5|18814.3|207
1725426000000|2024-09-04 05:00:00|18821.7|18819.5|18810.4|18808.2|18822.9|18820.7|18806.9|18804.7|500
1725426300000|2024-09-04 05:05:00|18812.3|18810.1|18802.5|18800.3|18812.9|18810.7|18798.7|18796.5|603
1725426600000|2024-09-04 05:10:00|18802.4|18800.2|18801.4|18799.2|18811.8|18809.6|18801.2|18799|348
1725426900000|2024-09-04 05:15:00|18801.5|18799.3|18807.5|18805.3|18816.5|18814.3|18799.2|18797|485
1725427200000|2024-09-04 05:20:00|18807.7|18805.5|18818.3|18816.1|18821|18818.8|18806|18803.8|352
1725427500000|2024-09-04 05:25:00|18819.9|18817.7|18822.2|18820|18838|18835.8|18819.9|18817.7|565
1725427800000|2024-09-04 05:30:00|18821.3|18819.1|18827.5|18825.3|18838.2|18836|18819.9|18817.7|616
1725428100000|2024-09-04 05:35:00|18827.4|18825.2|18813|18810.8|18830.7|18828.5|18812.9|18810.7|336
1725428400000|2024-09-04 05:40:00|18813.2|18811|18809.8|18807.6|18816.5|18814.3|18805|18802.8|453
1725428700000|2024-09-04 05:45:00|18809.7|18807.5|18794.7|18792.5|18819.5|18817.3|18794|18791.8|547
1725429000000|2024-09-04 05:50:00|18794.8|18792.6|18812.4|18810.2|18821.3|18819.1|18793.8|18791.6|808
1725429300000|2024-09-04 05:55:00|18812.5|18810.3|18810|18807.8|18827.9|18825.7|18810|18807.8|376
1725429600000|2024-09-04 06:00:00|18811.5|18809.3|18838.4|18836.2|18848.9|18846.7|18811|18808.8|1118
1725429900000|2024-09-04 06:05:00|18838.5|18836.3|18821.3|18819.1|18850.5|18848.3|18814.7|18812.5|1125
1725430200000|2024-09-04 06:10:00|18821.5|18819.3|18826.9|18824.7|18833.3|18831.1|18817.5|18815.3|647
1725430500000|2024-09-04 06:15:00|18827|18824.8|18830.7|18828.5|18844.4|18842.2|18821.9|18819.7|787
1725430800000|2024-09-04 06:20:00|18830.5|18828.3|18837.7|18835.5|18848.4|18846.2|18828.2|18826|651
1725431100000|2024-09-04 06:25:00|18837.5|18835.3|18864.2|18862|18865.3|18863.1|18831.4|18829.2|1028
1725431400000|2024-09-04 06:30:00|18863.8|18861.6|18859|18856.8|18866.8|18864.6|18851.2|18849|1058
1725431700000|2024-09-04 06:35:00|18858.9|18856.7|18851.4|18849.2|18861.4|18859.2|18851.4|18849.2|491
1725432000000|2024-09-04 06:40:00|18851.3|18849.1|18843.4|18841.2|18857.3|18855.1|18832.5|18830.3|690
1725432300000|2024-09-04 06:45:00|18843.3|18841.1|18847.5|18845.3|18851.3|18849.1|18840.5|18838.3|553
1725432600000|2024-09-04 06:50:00|18847.7|18845.5|18818.5|18816.3|18847.8|18845.6|18817.4|18815.2|727
1725432900000|2024-09-04 06:55:00|18818.4|18816.2|18799|18796.8|18821.5|18819.3|18797|18794.8|1163
1725433200000|2024-09-04 07:00:00|18798.2|18796|18800.7|18798.5|18805.2|18803|18786.8|18784.6|2026
1725433500000|2024-09-04 07:05:00|18799.8|18797.6|18833.9|18831.7|18835.2|18833|18794.5|18792.3|1687
1725433800000|2024-09-04 07:10:00|18834|18831.8|18837.7|18835.5|18851.4|18849.2|18824.3|18822.1|1163
1725434100000|2024-09-04 07:15:00|18837.5|18835.3|18830.3|18828.1|18849.9|18847.7|18827.7|18825.5|890
1725434400000|2024-09-04 07:20:00|18830|18827.8|18842.4|18840.2|18845.7|18843.5|18818.8|18816.6|1170
1725434700000|2024-09-04 07:25:00|18842.3|18840.1|18819.8|18817.6|18844|18841.8|18816.2|18814|884
1725435000000|2024-09-04 07:30:00|18819.9|18817.7|18839.4|18837.2|18841.2|18839|18814.9|18812.7|748
1725435300000|2024-09-04 07:35:00|18839|18836.8|18846|18843.8|18849.7|18847.5|18825.9|18823.7|773
1725435600000|2024-09-04 07:40:00|18847.4|18845.2|18858.9|18856.7|18860.4|18858.2|18842.4|18840.2|864
1725435900000|2024-09-04 07:45:00|18859|18856.8|18869.8|18867.6|18872.4|18870.2|18849.3|18847.1|1104
1725436200000|2024-09-04 07:50:00|18869.4|18867.2|18854|18851.8|18869.4|18867.2|18847.9|18845.7|581
1725436500000|2024-09-04 07:55:00|18853.9|18851.7|18855.7|18853.5|18860.7|18858.5|18852.5|18850.3|484
1725436800000|2024-09-04 08:00:00|18856.4|18854.2|18846.7|18844.5|18868|18865.8|18840.2|18838|1160
1725437100000|2024-09-04 08:05:00|18846.8|18844.6|18838.5|18836.3|18848.2|18846|18838.2|18836|693
1725437400000|2024-09-04 08:10:00|18838.4|18836.2|18833.9|18831.7|18850|18847.8|18831.7|18829.5|979
1725437700000|2024-09-04 08:15:00|18835.3|18833.1|18838.8|18836.6|18848.7|18846.5|18830.2|18828|972
1725438000000|2024-09-04 08:20:00|18838.7|18836.5|18841.2|18839|18851.4|18849.2|18836|18833.8|502
1725438300000|2024-09-04 08:25:00|18840.8|18838.6|18856.4|18854.2|18860.5|18858.3|18836.4|18834.2|560
1725438600000|2024-09-04 08:30:00|18856.8|18854.6|18877|18874.8|18884.4|18882.2|18854.3|18852.1|1728
1725438900000|2024-09-04 08:35:00|18877.2|18875|18859.8|18857.6|18879.8|18877.6|18858.8|18856.6|641
1725439200000|2024-09-04 08:40:00|18859.7|18857.5|18849.7|18847.5|18864.3|18862.1|18847.5|18845.3|494
1725439500000|2024-09-04 08:45:00|18849.5|18847.3|18853.3|18851.1|18859.9|18857.7|18849.3|18847.1|518
1725439800000|2024-09-04 08:50:00|18853.4|18851.2|18872.8|18870.6|18874.3|18872.1|18852.7|18850.5|854
1725440100000|2024-09-04 08:55:00|18872.4|18870.2|18862.9|18860.7|18878.3|18876.1|18858.5|18856.3|606
1725440400000|2024-09-04 09:00:00|18863|18860.8|18870.9|18868.7|18880|18877.8|18852.2|18850|697
1725440700000|2024-09-04 09:05:00|18869.9|18867.7|18852.5|18850.3|18872.8|18870.6|18851.5|18849.3|568
1725441000000|2024-09-04 09:10:00|18852.7|18850.5|18856.5|18854.3|18860.4|18858.2|18851.5|18849.3|236
1725441300000|2024-09-04 09:15:00|18856.4|18854.2|18880.3|18878.1|18880.7|18878.5|18853.4|18851.2|450
1725441600000|2024-09-04 09:20:00|18880.4|18878.2|18865|18862.8|18880.4|18878.2|18861.8|18859.6|642
1725441900000|2024-09-04 09:25:00|18865.2|18863|18866.3|18864.1|18868.9|18866.7|18860.2|18858|352
1725442200000|2024-09-04 09:30:00|18866.2|18864|18875|18872.8|18877.9|18875.7|18861|18858.8|285
1725442500000|2024-09-04 09:35:00|18874.8|18872.6|18880|18877.8|18882.7|18880.5|18872|18869.8|353
1725442800000|2024-09-04 09:40:00|18879.9|18877.7|18886.2|18884|18888.8|18886.6|18879.8|18877.6|583
1725443100000|2024-09-04 09:45:00|18886|18883.8|18880.7|18878.5|18897.2|18895|18879.7|18877.5|850
1725443400000|2024-09-04 09:50:00|18881.2|18879|18863.2|18861|18881.7|18879.5|18860.4|18858.2|903
1725443700000|2024-09-04 09:55:00|18865.2|18863|18877.5|18875.3|18884.3|18882.1|18863.9|18861.7|608
1725444000000|2024-09-04 10:00:00|18877.4|18875.2|18869.3|18867.1|18885.4|18883.2|18863.8|18861.6|1068
1725444300000|2024-09-04 10:05:00|18869.4|18867.2|18858.3|18856.1|18873.7|18871.5|18855.2|18853|572
1725444600000|2024-09-04 10:10:00|18858.4|18856.2|18842|18839.8|18859.3|18857.1|18841.2|18839|792
1725444900000|2024-09-04 10:15:00|18841.9|18839.7|18844.3|18842.1|18846.3|18844.1|18835.4|18833.2|645
1725445200000|2024-09-04 10:20:00|18844.5|18842.3|18839.5|18837.3|18846.7|18844.5|18838|18835.8|480
1725445500000|2024-09-04 10:25:00|18839.8|18837.6|18837.2|18835|18844.8|18842.6|18836.9|18834.7|322
1725445800000|2024-09-04 10:30:00|18837|18834.8|18849|18846.8|18853.2|18851|18835.5|18833.3|495
1725446100000|2024-09-04 10:35:00|18848.9|18846.7|18834.9|18832.7|18849.9|18847.7|18830.4|18828.2|508
1725446400000|2024-09-04 10:40:00|18834.8|18832.6|18833.3|18831.1|18840.7|18838.5|18830.9|18828.7|294
1725446700000|2024-09-04 10:45:00|18833.4|18831.2|18840.5|18838.3|18846|18843.8|18833.4|18831.2|325
1725447000000|2024-09-04 10:50:00|18840|18837.8|18825.7|18823.5|18840|18837.8|18824.3|18822.1|572
1725447300000|2024-09-04 10:55:00|18825.8|18823.6|18817.4|18815.2|18828|18825.8|18814.3|18812.1|821
1725447600000|2024-09-04 11:00:00|18817.3|18815.1|18804.2|18802|18820.5|18818.3|18801.8|18799.6|1079
1725447900000|2024-09-04 11:05:00|18804|18801.8|18818.3|18816.1|18820.9|18818.7|18800.9|18798.7|694
1725448200000|2024-09-04 11:10:00|18817.3|18815.1|18818.3|18816.1|18831.7|18829.5|18813.7|18811.5|961
1725448500000|2024-09-04 11:15:00|18818|18815.8|18820.2|18818|18822.8|18820.6|18808.8|18806.6|525
1725448800000|2024-09-04 11:20:00|18819|18816.8|18813.3|18811.1|18825.8|18823.6|18813|18810.8|685
1725449100000|2024-09-04 11:25:00|18813.2|18811|18827.3|18825.1|18828.2|18826|18812.5|18810.3|697
1725449400000|2024-09-04 11:30:00|18827.2|18825|18829.9|18827.7|18836.7|18834.5|18824|18821.8|874
1725449700000|2024-09-04 11:35:00|18829.8|18827.6|18827.8|18825.6|18842.4|18840.2|18826.5|18824.3|606
1725450000000|2024-09-04 11:40:00|18827.7|18825.5|18819.8|18817.6|18827.8|18825.6|18812.8|18810.6|645
1725450300000|2024-09-04 11:45:00|18819.7|18817.5|18816.5|18814.3|18822.5|18820.3|18814.4|18812.2|518
1725450600000|2024-09-04 11:50:00|18816.4|18814.2|18818|18815.8|18818.9|18816.7|18812.9|18810.7|331
1725450900000|2024-09-04 11:55:00|18818.2|18816|18827.9|18825.7|18837.4|18835.2|18817.9|18815.7|716
1725451200000|2024-09-04 12:00:00|18828.2|18826|18835.9|18833.7|18840.2|18838|18823.9|18821.7|916
1725451500000|2024-09-04 12:05:00|18835.7|18833.5|18844.5|18842.3|18845.2|18843|18835.5|18833.3|1133
1725451800000|2024-09-04 12:10:00|18844.4|18842.2|18830.9|18828.7|18845.2|18843|18830.3|18828.1|781
1725452100000|2024-09-04 12:15:00|18830.8|18828.6|18825|18822.8|18836.3|18834.1|18823.3|18821.1|665
1725452400000|2024-09-04 12:20:00|18824.8|18822.6|18825.2|18823|18830|18827.8|18820.2|18818|662
1725452700000|2024-09-04 12:25:00|18824.5|18822.3|18830.8|18828.6|18838.4|18836.2|18819.2|18817|860
1725453000000|2024-09-04 12:30:00|18830.4|18828.2|18818.5|18816.3|18837.9|18835.7|18811.8|18809.6|1133
1725453300000|2024-09-04 12:35:00|18818|18815.8|18822.9|18820.7|18824.7|18822.5|18810.3|18808.1|1110
1725453600000|2024-09-04 12:40:00|18823|18820.8|18847.2|18845|18850|18847.8|18822.5|18820.3|1522
1725453900000|2024-09-04 12:45:00|18847|18844.8|18862.2|18860|18872.5|18870.3|18845.4|18843.2|2348
1725454200000|2024-09-04 12:50:00|18862|18859.8|18864.9|18862.7|18866.5|18864.3|18855.9|18853.7|1161
1725454500000|2024-09-04 12:55:00|18864.8|18862.6|18865.5|18863.3|18868.5|18866.3|18859|18856.8|867
1725454800000|2024-09-04 13:00:00|18866.2|18864|18852.8|18850.6|18868.3|18866.1|18851.4|18849.2|1582
1725455100000|2024-09-04 13:05:00|18852.3|18850.1|18852.7|18850.5|18859.3|18857.1|18849|18846.8|1357
1725455400000|2024-09-04 13:10:00|18852.2|18850|18848.3|18846.1|18854.3|18852.1|18843.8|18841.6|1231
1725455700000|2024-09-04 13:15:00|18848.4|18846.2|18846.2|18844|18850.9|18848.7|18844|18841.8|1080
1725456000000|2024-09-04 13:20:00|18846|18843.8|18838.7|18836.5|18848.9|18846.7|18837.2|18835|1597
1725456300000|2024-09-04 13:25:00|18838.8|18836.6|18833.3|18831.1|18838.8|18836.6|18822.5|18820.3|3663
1725456600000|2024-09-04 13:30:00|18832.7|18831.6|18876.1|18875|18883.1|18882|18815.6|18814.5|17349
1725456900000|2024-09-04 13:35:00|18876.5|18875.4|18839.7|18838.6|18880.1|18879|18830.4|18829.3|11422
1725457200000|2024-09-04 13:40:00|18839.5|18838.4|18899.5|18898.4|18920.2|18919.1|18836.1|18835|12333
1725457500000|2024-09-04 13:45:00|18899.2|18898.1|18940|18938.9|18945.7|18944.6|18888.4|18887.3|9699
1725457800000|2024-09-04 13:50:00|18938.8|18937.7|18936.6|18935.5|18938.8|18937.7|18903.2|18902.1|6548
1725458100000|2024-09-04 13:55:00|18935.8|18934.7|18925.8|18924.7|18943.2|18942.1|18907.6|18906.5|5264
1725458400000|2024-09-04 14:00:00|18925.9|18924.8|18874.6|18873.5|18927.4|18926.3|18792.6|18791.5|18966
1725458700000|2024-09-04 14:05:00|18873.6|18872.5|18925.3|18924.2|18933.2|18932.1|18844.2|18843.1|11264
1725459000000|2024-09-04 14:10:00|18926.8|18925.7|18903.2|18902.1|18954.6|18953.5|18875.8|18874.7|11531
1725459300000|2024-09-04 14:15:00|18902.9|18901.8|18892.3|18891.2|18937.8|18936.7|18869.9|18868.8|9328
1725459600000|2024-09-04 14:20:00|18892.1|18891|18921.6|18920.5|18926.2|18925.1|18878.3|18877.2|8058
1725459900000|2024-09-04 14:25:00|18922.1|18921|18945.3|18944.2|18946.2|18945.1|18902.6|18901.5|5982
1725460200000|2024-09-04 14:30:00|18945.8|18944.7|18990.6|18989.5|18991.4|18990.3|18930.9|18929.8|10901
1725460500000|2024-09-04 14:35:00|18991.1|18990|18991.2|18990.1|19006.1|19005|18968.9|18967.8|7735
1725460800000|2024-09-04 14:40:00|18990.8|18989.7|19015.1|19014|19015.3|19014.2|18985.3|18984.2|6325
1725461100000|2024-09-04 14:45:00|19015.2|19014.1|18986.1|18985|19018.1|19017|18962.6|18961.5|7219
1725461400000|2024-09-04 14:50:00|18984.8|18983.7|19004.9|19003.8|19006.8|19005.7|18983.2|18982.1|5478
1725461700000|2024-09-04 14:55:00|19004.4|19003.3|19045.4|19044.3|19049.2|19048.1|19002.4|19001.3|6573
1725462000000|2024-09-04 15:00:00|19045.3|19044.2|19057.7|19056.6|19061.6|19060.5|19031.4|19030.3|6256
1725462300000|2024-09-04 15:05:00|19057.6|19056.5|19016.7|19015.6|19067.6|19066.5|19015.4|19014.3|6352
1725462600000|2024-09-04 15:10:00|19017.7|19016.6|19010.3|19009.2|19035.2|19034.1|19000.8|18999.7|4879
1725462900000|2024-09-04 15:15:00|19010.6|19009.5|19012.9|19011.8|19019.3|19018.2|18993.9|18992.8|5251
1725463200000|2024-09-04 15:20:00|19013.9|19012.8|19004.7|19003.6|19024.6|19023.5|18987.4|18986.3|5263
1725463500000|2024-09-04 15:25:00|19004.2|19003.1|18969.9|18968.8|19010.9|19009.8|18966.7|18965.6|6206
1725463800000|2024-09-04 15:30:00|18969.3|18968.2|18966.8|18965.7|18977.2|18976.1|18933.6|18932.5|8811
1725464100000|2024-09-04 15:35:00|18967.3|18966.2|18951.6|18950.5|18974.8|18973.7|18946.1|18945|5450
1725464400000|2024-09-04 15:40:00|18950.8|18949.7|18940.9|18939.8|18958.6|18957.5|18936.4|18935.3|5094
1725464700000|2024-09-04 15:45:00|18941.6|18940.5|18960.1|18959|18978|18976.9|18941.1|18940|4477
1725465000000|2024-09-04 15:50:00|18960.4|18959.3|18984.4|18983.3|18988.5|18987.4|18958.4|18957.3|4025
1725465300000|2024-09-04 15:55:00|18983.9|18982.8|18964.5|18963.4|18983.9|18982.8|18937.6|18936.5|4576
1725465600000|2024-09-04 16:00:00|18964.2|18963.1|18942.9|18941.8|18970|18968.9|18937.7|18936.6|3637
1725465900000|2024-09-04 16:05:00|18943.4|18942.3|18965.5|18964.4|18966.2|18965.1|18935|18933.9|4561
1725466200000|2024-09-04 16:10:00|18965.9|18964.8|18948.5|18947.4|18976.6|18975.5|18945.2|18944.1|3522
1725466500000|2024-09-04 16:15:00|18947.9|18946.8|18975.1|18974|18988.5|18987.4|18947.9|18946.8|3757
1725466800000|2024-09-04 16:20:00|18975|18973.9|18997.9|18996.8|19001.4|19000.3|18970.2|18969.1|3904
1725467100000|2024-09-04 16:25:00|18998|18996.9|19001.9|19000.8|19007.7|19006.6|18987.2|18986.1|3075
1725467400000|2024-09-04 16:30:00|19001.4|19000.3|19036.9|19035.8|19038|19036.9|19000|18998.9|4739
1725467700000|2024-09-04 16:35:00|19037.2|19036.1|19031.2|19030.1|19041.7|19040.6|19028.4|19027.3|2977
1725468000000|2024-09-04 16:40:00|19031.5|19030.4|18988.6|18987.5|19035.2|19034.1|18984.6|18983.5|4976
1725468300000|2024-09-04 16:45:00|18989.7|18988.6|18993.5|18992.4|19000.5|18999.4|18972.6|18971.5|3446
1725468600000|2024-09-04 16:50:00|18993.6|18992.5|19010.9|19009.8|19018.7|19017.6|18987.5|18986.4|2407
1725468900000|2024-09-04 16:55:00|19010.7|19009.6|19021.4|19020.3|19024|19022.9|18996.2|18995.1|2406
1725469200000|2024-09-04 17:00:00|19020.9|19019.8|18996.6|18995.5|19021.7|19020.6|18990.4|18989.3|2950
1725469500000|2024-09-04 17:05:00|18996.5|18995.4|19012.1|19011|19018.7|19017.6|18993.9|18992.8|2761
1725469800000|2024-09-04 17:10:00|19012.4|19011.3|18991.9|18990.8|19021.5|19020.4|18987.7|18986.6|2437
1725470100000|2024-09-04 17:15:00|18992|18990.9|18996|18994.9|19007.6|19006.5|18980.9|18979.8|3317
1725470400000|2024-09-04 17:20:00|18995.9|18994.8|18993.4|18992.3|19022.4|19021.3|18988.4|18987.3|3494
1725470700000|2024-09-04 17:25:00|18993.1|18992|18976.7|18975.6|18996.5|18995.4|18969.5|18968.4|3421
1725471000000|2024-09-04 17:30:00|18976.6|18975.5|18977.7|18976.6|18984.5|18983.4|18968.6|18967.5|3142
1725471300000|2024-09-04 17:35:00|18976.6|18975.5|18971.8|18970.7|18988.7|18987.6|18965|18963.9|3186
1725471600000|2024-09-04 17:40:00|18972.1|18971|18959.6|18958.5|18986.7|18985.6|18957.1|18956|2397
1725471900000|2024-09-04 17:45:00|18960|18958.9|18975.1|18974|18992.3|18991.2|18960|18958.9|2942
1725472200000|2024-09-04 17:50:00|18975.2|18974.1|18964.8|18963.7|18978.2|18977.1|18952.2|18951.1|2743
1725472500000|2024-09-04 17:55:00|18964.3|18963.2|18958.7|18957.6|18970.6|18969.5|18950.1|18949|2383
1725472800000|2024-09-04 18:00:00|18957.8|18956.7|18949|18947.9|18965.3|18964.2|18945.6|18944.5|3138
1725473100000|2024-09-04 18:05:00|18947.3|18946.2|18960|18958.9|18969.6|18968.5|18937.8|18936.7|4077
1725473400000|2024-09-04 18:10:00|18960.8|18959.7|18969.8|18968.7|18975.3|18974.2|18950.2|18949.1|3562
1725473700000|2024-09-04 18:15:00|18970|18968.9|18945|18943.9|18979.1|18978|18941.7|18940.6|3033
1725474000000|2024-09-04 18:20:00|18945.8|18944.7|18958.3|18957.2|18961.6|18960.5|18931.8|18930.7|3947
1725474300000|2024-09-04 18:25:00|18958.7|18957.6|18970.7|18969.6|18977.1|18976|18954.6|18953.5|2684
1725474600000|2024-09-04 18:30:00|18968.7|18967.6|18945.6|18944.5|18985.4|18984.3|18943.2|18942.1|3851
1725474900000|2024-09-04 18:35:00|18945.8|18944.7|18918.7|18917.6|18946.8|18945.7|18910.1|18909|6047
1725475200000|2024-09-04 18:40:00|18918.6|18917.5|18916.7|18915.6|18933.8|18932.7|18913.7|18912.6|3489
1725475500000|2024-09-04 18:45:00|18916.3|18915.2|18914.6|18913.5|18928.2|18927.1|18903.6|18902.5|3372
1725475800000|2024-09-04 18:50:00|18913.2|18912.1|18910.3|18909.2|18922.1|18921|18891.4|18890.3|3668
1725476100000|2024-09-04 18:55:00|18910.4|18909.3|18891.6|18890.5|18925.2|18924.1|18888.4|18887.3|3152
1725476400000|2024-09-04 19:00:00|18891.3|18890.2|18885.4|18884.3|18903.3|18902.2|18875.9|18874.8|4332
1725476700000|2024-09-04 19:05:00|18885.6|18884.5|18872.3|18871.2|18895.2|18894.1|18867.1|18866|3881
1725477000000|2024-09-04 19:10:00|18871.6|18870.5|18878.8|18877.7|18885.6|18884.5|18862.2|18861.1|4340
1725477300000|2024-09-04 19:15:00|18878.6|18877.5|18877.1|18876|18895.1|18894|18874.6|18873.5|3121
1725477600000|2024-09-04 19:20:00|18876.9|18875.8|18905.6|18904.5|18908.8|18907.7|18875.6|18874.5|4378
1725477900000|2024-09-04 19:25:00|18905.7|18904.6|18920.4|18919.3|18924.1|18923|18886.7|18885.6|4747
1725478200000|2024-09-04 19:30:00|18919.3|18918.2|18914.3|18913.2|18927.8|18926.7|18906.3|18905.2|4501
1725478500000|2024-09-04 19:35:00|18914.6|18913.5|18918.3|18917.2|18926.1|18925|18900.2|18899.1|4400
1725478800000|2024-09-04 19:40:00|18918|18916.9|18940.1|18939|18948.1|18947|18916.3|18915.2|5041
1725479100000|2024-09-04 19:45:00|18939.1|18938|18934|18932.9|18943.1|18942|18918.1|18917|5196
1725479400000|2024-09-04 19:50:00|18936.3|18935.2|18929|18927.9|18973.5|18972.4|18910.5|18909.4|10820
1725479700000|2024-09-04 19:55:00|18929.1|18928|18912.8|18911.7|18951.9|18950.8|18910.4|18909.3|12195
1725480000000|2024-09-04 20:00:00|18911.5|18910.4|18916.6|18914.4|18920.3|18918.1|18905.4|18903.2|7326
1725480300000|2024-09-04 20:05:00|18915.1|18912.9|18904.9|18902.7|18917.4|18915.2|18900.7|18898.5|2385
1725480600000|2024-09-04 20:10:00|18905.1|18902.9|18891.4|18889.2|18910.1|18907.9|18890.4|18888.2|1421
1725480900000|2024-09-04 20:15:00|18891.6|18889.4|18887.2|18885|18895.3|18893.1|18875.2|18873|1398
1725481200000|2024-09-04 20:20:00|18887.3|18885.1|18893.4|18891.2|18893.6|18891.4|18878.1|18875.9|736
1725481500000|2024-09-04 20:25:00|18893.6|18891.4|18908.1|18905.9|18913.4|18911.2|18892.8|18890.6|786
1725481800000|2024-09-04 20:30:00|18907.9|18905.7|18912.3|18910.1|18921.8|18919.6|18905.9|18903.7|859
1725482100000|2024-09-04 20:35:00|18912.4|18910.2|18908.4|18906.2|18912.9|18910.7|18903.6|18901.4|490
1725482400000|2024-09-04 20:40:00|18908.6|18906.4|18912.6|18910.4|18912.6|18910.4|18906.1|18903.9|202
1725482700000|2024-09-04 20:45:00|18912.7|18910.5|18907.6|18905.4|18915.4|18913.2|18905.9|18903.7|565
1725483000000|2024-09-04 20:50:00|18907.7|18905.5|18910.8|18908.6|18911.1|18908.9|18906.2|18904|241
1725483300000|2024-09-04 20:55:00|18910.7|18908.5|18918.8|18913.8|18920.3|18918.1|18910.1|18907.9|351
1725483600000|2024-09-04 21:00:00|18918.6|18913.6|18917|18912|18919.2|18914.2|18916.2|18911.2|0
1725483900000|2024-09-04 21:05:00|18916.9|18911.9|18913.7|18908.7|18916.9|18911.9|18912.3|18907.3|0
1725484200000|2024-09-04 21:10:00|18913.6|18908.6|18915.7|18910.7|18916.1|18911.1|18912.1|18907.1|0
1725484500000|2024-09-04 21:15:00|18915.6|18910.6|18917.1|18912.1|18917.3|18912.3|18915.6|18910.6|0
1725484800000|2024-09-04 21:20:00|18917.2|18912.2|18916.6|18911.6|18917.2|18912.2|18915.4|18910.4|0
1725485100000|2024-09-04 21:25:00|18916.8|18911.8|18916.8|18911.8|18919.2|18914.2|18916.3|18911.3|0
1725485400000|2024-09-04 21:30:00|18916.4|18911.4|18916.1|18911.1|18916.4|18911.4|18915.4|18910.4|0
1725485700000|2024-09-04 21:35:00|18916.2|18911.2|18917.8|18912.8|18918.5|18913.5|18916.2|18911.2|0
1725486000000|2024-09-04 21:40:00|18917.9|18912.9|18917.9|18912.9|18919.2|18914.2|18917.6|18912.6|0
1725486300000|2024-09-04 21:45:00|18918.1|18913.1|18911.2|18906.2|18918.1|18913.1|18911.2|18906.2|0
1725486600000|2024-09-04 21:50:00|18911.6|18906.6|18913.1|18908.1|18913.4|18908.4|18910.5|18905.5|0
1725486900000|2024-09-04 21:55:00|18913.3|18908.3|18918.8|18913.8|18919.5|18914.5|18911|18906|0
1725487200000|2024-09-04 22:00:00|18919.1|18916.9|18931.3|18929.1|18934.8|18932.6|18919.1|18916.9|522
1725487500000|2024-09-04 22:05:00|18930.8|18928.6|18928.3|18926.1|18932.6|18930.4|18927.8|18925.6|125
1725487800000|2024-09-04 22:10:00|18928.6|18926.4|18930.2|18928|18934.3|18932.1|18928.1|18925.9|148
1725488100000|2024-09-04 22:15:00|18930.1|18927.9|18915.8|18913.6|18930.1|18927.9|18915.7|18913.5|270
1725488400000|2024-09-04 22:20:00|18916.1|18913.9|18919.9|18917.7|18922.4|18920.2|18915.1|18912.9|145
1725488700000|2024-09-04 22:25:00|18920.9|18918.7|18919.7|18917.5|18924.9|18922.7|18919.3|18917.1|136
1725489000000|2024-09-04 22:30:00|18919.8|18917.6|18931.1|18928.9|18932.7|18930.5|18918.9|18916.7|215
1725489300000|2024-09-04 22:35:00|18931.2|18929|18930.2|18928|18938.2|18936|18929.2|18927|279
1725489600000|2024-09-04 22:40:00|18930.1|18927.9|18928.4|18926.2|18932.8|18930.6|18921.9|18919.7|228
1725489900000|2024-09-04 22:45:00|18928.6|18926.4|18929.6|18927.4|18934.2|18932|18925.6|18923.4|118
1725490200000|2024-09-04 22:50:00|18929.7|18927.5|18929.3|18927.1|18932.2|18930|18927.1|18924.9|86
1725490500000|2024-09-04 22:55:00|18929.2|18927|18927.9|18925.7|18930.6|18928.4|18925.6|18923.4|86
1725490800000|2024-09-04 23:00:00|18927.8|18925.6|18922.7|18920.5|18930.7|18928.5|18918.2|18916|189
1725491100000|2024-09-04 23:05:00|18922.6|18920.4|18914.2|18912|18925.3|18923.1|18911.4|18909.2|314
1725491400000|2024-09-04 23:10:00|18914.3|18912.1|18904.4|18902.2|18916.6|18914.4|18900.8|18898.6|480
1725491700000|2024-09-04 23:15:00|18904.3|18902.1|18900.6|18898.4|18909.1|18906.9|18894.9|18892.7|688
1725492000000|2024-09-04 23:20:00|18900.2|18898|18888.8|18886.6|18902.6|18900.4|18888.7|18886.5|440
1725492300000|2024-09-04 23:25:00|18888.9|18886.7|18899.1|18896.9|18902.7|18900.5|18881.9|18879.7|588
1725492600000|2024-09-04 23:30:00|18899.2|18897|18896.7|18894.5|18903.1|18900.9|18893.8|18891.6|433
1725492900000|2024-09-04 23:35:00|18896.6|18894.4|18870.1|18867.9|18896.6|18894.4|18865.7|18863.5|866
1725493200000|2024-09-04 23:40:00|18870.2|18868|18858.9|18856.7|18877.3|18875.1|18845.2|18843|981
1725493500000|2024-09-04 23:45:00|18858.6|18856.4|18858.6|18856.4|18868.2|18866|18854.4|18852.2|440
1725493800000|2024-09-04 23:50:00|18858.4|18856.2|18873.3|18871.1|18873.8|18871.6|18857.8|18855.6|269
1725494100000|2024-09-04 23:55:00|18873.4|18871.2|18885.2|18883|18885.4|18883.2|18870.4|18868.2|289
1725494400000|2024-09-05 00:00:00|18885.3|18883.1|18890.3|18888.1|18897.3|18895.1|18883.2|18881|744
1725494700000|2024-09-05 00:05:00|18890.1|18887.9|18908.8|18906.6|18909.1|18906.9|18885.3|18883.1|451
1725495000000|2024-09-05 00:10:00|18908.7|18906.5|18916.9|18914.7|18921.4|18919.2|18907.8|18905.6|456
1725495300000|2024-09-05 00:15:00|18916.7|18914.5|18928.1|18925.9|18935.2|18933|18915.4|18913.2|685
1725495600000|2024-09-05 00:20:00|18927.9|18925.7|18933.8|18931.6|18940.8|18938.6|18922.6|18920.4|435
1725495900000|2024-09-05 00:25:00|18933.9|18931.7|18943.2|18941|18945.8|18943.6|18932.4|18930.2|283
1725496200000|2024-09-05 00:30:00|18943.1|18940.9|18935.7|18933.5|18945.8|18943.6|18934.9|18932.7|374
1725496500000|2024-09-05 00:35:00|18935.6|18933.4|18940.6|18938.4|18943.2|18941|18928.7|18926.5|332
1725496800000|2024-09-05 00:40:00|18940.7|18938.5|18932.9|18930.7|18941.7|18939.5|18929.4|18927.2|205
1725497100000|2024-09-05 00:45:00|18933.1|18930.9|18952.2|18950|18955.9|18953.7|18933.1|18930.9|713
1725497400000|2024-09-05 00:50:00|18952.1|18949.9|18952.8|18950.6|18962.3|18960.1|18944.9|18942.7|654
1725497700000|2024-09-05 00:55:00|18953.2|18951|18949.3|18947.1|18953.2|18951|18943.9|18941.7|273
1725498000000|2024-09-05 01:00:00|18949.4|18947.2|18950.2|18948|18955.9|18953.7|18945.9|18943.7|257
1725498300000|2024-09-05 01:05:00|18950.3|18948.1|18948.1|18945.9|18954.1|18951.9|18943.1|18940.9|294
1725498600000|2024-09-05 01:10:00|18948.2|18946|18932.6|18930.4|18948.8|18946.6|18932.1|18929.9|436
1725498900000|2024-09-05 01:15:00|18931.9|18929.7|18937.2|18935|18941.7|18939.5|18931.2|18929|281
1725499200000|2024-09-05 01:20:00|18937.3|18935.1|18945.7|18943.5|18948.2|18946|18929.4|18927.2|348
1725499500000|2024-09-05 01:25:00|18945.6|18943.4|18943.8|18941.6|18952.9|18950.7|18942.2|18940|240
1725499800000|2024-09-05 01:30:00|18943.7|18941.5|18959.8|18957.6|18961.6|18959.4|18943.4|18941.2|383
1725500100000|2024-09-05 01:35:00|18959.7|18957.5|18962.4|18960.2|18963.9|18961.7|18957.8|18955.6|403
1725500400000|2024-09-05 01:40:00|18962.3|18960.1|18960.8|18958.6|18964.1|18961.9|18960.1|18957.9|318
1725500700000|2024-09-05 01:45:00|18960.9|18958.7|18950.7|18948.5|18962.4|18960.2|18950.1|18947.9|267
1725501000000|2024-09-05 01:50:00|18950.6|18948.4|18941.1|18938.9|18951.1|18948.9|18935.8|18933.6|365
1725501300000|2024-09-05 01:55:00|18940.9|18938.7|18942.4|18940.2|18948.8|18946.6|18940.2|18938|238
1725501600000|2024-09-05 02:00:00|18941.3|18939.1|18936.8|18934.6|18946.8|18944.6|18936.7|18934.5|247
1725501900000|2024-09-05 02:05:00|18936.9|18934.7|18919.4|18917.2|18938.1|18935.9|18914.8|18912.6|796
1725502200000|2024-09-05 02:10:00|18919.6|18917.4|18914.8|18912.6|18920.7|18918.5|18909.3|18907.1|517
1725502500000|2024-09-05 02:15:00|18914.9|18912.7|18914.8|18912.6|18917.8|18915.6|18905.9|18903.7|483
1725502800000|2024-09-05 02:20:00|18914.7|18912.5|18928.6|18926.4|18929.1|18926.9|18913.6|18911.4|461
1725503100000|2024-09-05 02:25:00|18928.4|18926.2|18926.7|18924.5|18930.4|18928.2|18924.9|18922.7|269
1725503400000|2024-09-05 02:30:00|18927.9|18925.7|18931.4|18929.2|18935.2|18933|18927.9|18925.7|184
1725503700000|2024-09-05 02:35:00|18931.3|18929.1|18925.9|18923.7|18931.3|18929.1|18924.1|18921.9|259
1725504000000|2024-09-05 02:40:00|18925.8|18923.6|18928.8|18926.6|18928.9|18926.7|18920.6|18918.4|235
1725504300000|2024-09-05 02:45:00|18928.6|18926.4|18934.8|18932.6|18934.8|18932.6|18926.7|18924.5|183
1725504600000|2024-09-05 02:50:00|18934.7|18932.5|18935.8|18933.6|18937.6|18935.4|18930.6|18928.4|206
1725504900000|2024-09-05 02:55:00|18935.9|18933.7|18925.8|18923.6|18937.7|18935.5|18925.1|18922.9|210
1725505200000|2024-09-05 03:00:00|18925.3|18923.1|18926.4|18924.2|18928.2|18926|18917.6|18915.4|312
1725505500000|2024-09-05 03:05:00|18924.9|18922.7|18889.2|18887|18924.9|18922.7|18877.1|18874.9|927
1725505800000|2024-09-05 03:10:00|18889.1|18886.9|18875.8|18873.6|18891.9|18889.7|18868.4|18866.2|980
1725506100000|2024-09-05 03:15:00|18875.9|18873.7|18887.2|18885|18887.6|18885.4|18866.4|18864.2|671
1725506400000|2024-09-05 03:20:00|18887.3|18885.1|18888.9|18886.7|18889.3|18887.1|18880.6|18878.4|292
1725506700000|2024-09-05 03:25:00|18889.1|18886.9|18885.6|18883.4|18889.7|18887.5|18875.7|18873.5|337
1725507000000|2024-09-05 03:30:00|18885.4|18883.2|18878.8|18876.6|18888.7|18886.5|18877.8|18875.6|304
1725507300000|2024-09-05 03:35:00|18878.9|18876.7|18868.2|18866|18882.4|18880.2|18866.3|18864.1|348
1725507600000|2024-09-05 03:40:00|18867.8|18865.6|18885.7|18883.5|18885.9|18883.7|18867.4|18865.2|281
1725507900000|2024-09-05 03:45:00|18885.8|18883.6|18866.6|18864.4|18886.7|18884.5|18856.6|18854.4|555
1725508200000|2024-09-05 03:50:00|18866.4|18864.2|18863.9|18861.7|18870.1|18867.9|18860.7|18858.5|298
1725508500000|2024-09-05 03:55:00|18862.4|18860.2|18864.1|18861.9|18870.1|18867.9|18860.3|18858.1|175
1725508800000|2024-09-05 04:00:00|18864.2|18862|18869.3|18867.1|18870.3|18868.1|18860.1|18857.9|268
1725509100000|2024-09-05 04:05:00|18869.2|18867|18874.4|18872.2|18875.3|18873.1|18865.6|18863.4|208
1725509400000|2024-09-05 04:10:00|18874.6|18872.4|18881.7|18879.5|18883.8|18881.6|18873.2|18871|245
1725509700000|2024-09-05 04:15:00|18881.8|18879.6|18874.1|18871.9|18884.6|18882.4|18871.7|18869.5|284
1725510000000|2024-09-05 04:20:00|18873.9|18871.7|18878.7|18876.5|18880.2|18878|18871.8|18869.6|249
1725510300000|2024-09-05 04:25:00|18877.6|18875.4|18874.4|18872.2|18880.6|18878.4|18872.1|18869.9|116
1725510600000|2024-09-05 04:30:00|18874.6|18872.4|18872.4|18870.2|18875.2|18873|18865.9|18863.7|150
1725510900000|2024-09-05 04:35:00|18871.2|18869|18869.2|18867|18873.1|18870.9|18867.3|18865.1|84
1725511200000|2024-09-05 04:40:00|18869.1|18866.9|18869.3|18867.1|18873.3|18871.1|18866.6|18864.4|168
1725511500000|2024-09-05 04:45:00|18869.2|18867|18873.9|18871.7|18873.9|18871.7|18864.3|18862.1|256
1725511800000|2024-09-05 04:50:00|18874.2|18872|18870.6|18868.4|18880.9|18878.7|18866.4|18864.2|553
1725512100000|2024-09-05 04:55:00|18870.4|18868.2|18869.8|18867.6|18875.2|18873|18865.1|18862.9|176
1725512400000|2024-09-05 05:00:00|18869.7|18867.5|18856.9|18854.7|18873.7|18871.5|18855.8|18853.6|333
1725512700000|2024-09-05 05:05:00|18855.2|18853|18844.1|18841.9|18857.1|18854.9|18842.8|18840.6|579
1725513000000|2024-09-05 05:10:00|18844.4|18842.2|18865.2|18863|18865.9|18863.7|18843.9|18841.7|472
1725513300000|2024-09-05 05:15:00|18865.3|18863.1|18877.3|18875.1|18881.9|18879.7|18864.2|18862|435
1725513600000|2024-09-05 05:20:00|18877.4|18875.2|18875.1|18872.9|18883.7|18881.5|18873.4|18871.2|254
1725513900000|2024-09-05 05:25:00|18875.3|18873.1|18884.9|18882.7|18886.4|18884.2|18873.4|18871.2|218
1725514200000|2024-09-05 05:30:00|18884.8|18882.6|18895.8|18893.6|18895.9|18893.7|18882.6|18880.4|582
1725514500000|2024-09-05 05:35:00|18896.2|18894|18900.7|18898.5|18908.9|18906.7|18895.8|18893.6|406
1725514800000|2024-09-05 05:40:00|18900.9|18898.7|18904.3|18902.1|18906.2|18904|18893.8|18891.6|532
1725515100000|2024-09-05 05:45:00|18904.2|18902|18899.8|18897.6|18906.6|18904.4|18892.2|18890|311
1725515400000|2024-09-05 05:50:00|18899.7|18897.5|18897.9|18895.7|18901.8|18899.6|18890.6|18888.4|366
1725515700000|2024-09-05 05:55:00|18898.1|18895.9|18897.4|18895.2|18904.2|18902|18894.7|18892.5|347
1725516000000|2024-09-05 06:00:00|18896.8|18894.6|18895.4|18893.2|18904.7|18902.5|18886.8|18884.6|648
1725516300000|2024-09-05 06:05:00|18895.6|18893.4|18905.8|18903.6|18911.3|18909.1|18894.7|18892.5|423
1725516600000|2024-09-05 06:10:00|18905.9|18903.7|18895.8|18893.6|18905.9|18903.7|18892.8|18890.6|324
1725516900000|2024-09-05 06:15:00|18893.6|18891.4|18884.2|18882|18894.1|18891.9|18874.7|18872.5|518
1725517200000|2024-09-05 06:20:00|18884.4|18882.2|18872.1|18869.9|18887.1|18884.9|18860.8|18858.6|897
1725517500000|2024-09-05 06:25:00|18872.2|18870|18878.8|18876.6|18883.1|18880.9|18869.4|18867.2|352
1725517800000|2024-09-05 06:30:00|18878.9|18876.7|18877.1|18874.9|18885.8|18883.6|18877.1|18874.9|281
1725518100000|2024-09-05 06:35:00|18876.9|18874.7|18877.3|18875.1|18882.1|18879.9|18870.3|18868.1|225
1725518400000|2024-09-05 06:40:00|18877.2|18875|18869.4|18867.2|18884.3|18882.1|18866.4|18864.2|348
1725518700000|2024-09-05 06:45:00|18870.3|18868.1|18861.8|18859.6|18875.4|18873.2|18859.6|18857.4|593
1725519000000|2024-09-05 06:50:00|18861.9|18859.7|18856.1|18853.9|18866.9|18864.7|18854.7|18852.5|369
1725519300000|2024-09-05 06:55:00|18856.2|18854|18856.6|18854.4|18860.3|18858.1|18849.1|18846.9|508
1725519600000|2024-09-05 07:00:00|18856.3|18854.1|18869.9|18867.7|18881.3|18879.1|18847.1|18844.9|1074
1725519900000|2024-09-05 07:05:00|18868.2|18866|18896.2|18894|18899.2|18897|18866.4|18864.2|839
1725520200000|2024-09-05 07:10:00|18896.1|18893.9|18921.2|18919|18924.9|18922.7|18895.7|18893.5|1344
1725520500000|2024-09-05 07:15:00|18921.3|18919.1|18920.2|18918|18932.7|18930.5|18913.3|18911.1|1095
1725520800000|2024-09-05 07:20:00|18919.8|18917.6|18909.2|18907|18926.9|18924.7|18907.1|18904.9|775
1725521100000|2024-09-05 07:25:00|18909.3|18907.1|18918.1|18915.9|18931.2|18929|18899.3|18897.1|1142
1725521400000|2024-09-05 07:30:00|18918.2|18916|18947.2|18945|18953.9|18951.7|18918.2|18916|1444
1725521700000|2024-09-05 07:35:00|18946.8|18944.6|18955.3|18953.1|18956.9|18954.7|18937.9|18935.7|931
1725522000000|2024-09-05 07:40:00|18955.2|18953|18950.1|18947.9|18960.4|18958.2|18940.8|18938.6|1013
1725522300000|2024-09-05 07:45:00|18948.7|18946.5|18951.3|18949.1|18953.3|18951.1|18938.1|18935.9|832
1725522600000|2024-09-05 07:50:00|18951.2|18949|18957.6|18955.4|18957.8|18955.6|18939.7|18937.5|466
1725522900000|2024-09-05 07:55:00|18957.4|18955.2|18956.4|18954.2|18957.7|18955.5|18950.1|18947.9|258
1725523200000|2024-09-05 08:00:00|18955.7|18953.5|18949.6|18947.4|18955.7|18953.5|18942.8|18940.6|633
1725523500000|2024-09-05 08:05:00|18949.8|18947.6|18937.2|18935|18949.9|18947.7|18926.9|18924.7|822
1725523800000|2024-09-05 08:10:00|18937.7|18935.5|18937.6|18935.4|18944.8|18942.6|18930.1|18927.9|534
1725524100000|2024-09-05 08:15:00|18937.4|18935.2|18936.4|18934.2|18946.3|18944.1|18926.7|18924.5|531
1725524400000|2024-09-05 08:20:00|18936.6|18934.4|18939.2|18937|18940.9|18938.7|18927.8|18925.6|397
1725524700000|2024-09-05 08:25:00|18939.1|18936.9|18943.7|18941.5|18944.9|18942.7|18935.3|18933.1|415
1725525000000|2024-09-05 08:30:00|18943.8|18941.6|18924.3|18922.1|18945.9|18943.7|18922.1|18919.9|421
1725525300000|2024-09-05 08:35:00|18924.2|18922|18924.6|18922.4|18932.8|18930.6|18921.2|18919|434
1725525600000|2024-09-05 08:40:00|18924.4|18922.2|18928.2|18926|18937.2|18935|18924.4|18922.2|309
1725525900000|2024-09-05 08:45:00|18928.1|18925.9|18932.8|18930.6|18935.4|18933.2|18925.4|18923.2|200
1725526200000|2024-09-05 08:50:00|18932.9|18930.7|18938.1|18935.9|18940.8|18938.6|18924.9|18922.7|502
1725526500000|2024-09-05 08:55:00|18937.9|18935.7|18928.4|18926.2|18940.7|18938.5|18926.6|18924.4|673
1725526800000|2024-09-05 09:00:00|18928.3|18926.1|18911.6|18909.4|18929.7|18927.5|18908.8|18906.6|1203
1725527100000|2024-09-05 09:05:00|18911.4|18909.2|18897.3|18895.1|18912.8|18910.6|18897.1|18894.9|943
1725527400000|2024-09-05 09:10:00|18897.2|18895|18893.4|18891.2|18899.2|18897|18888.8|18886.6|908
1725527700000|2024-09-05 09:15:00|18892.6|18890.4|18892.7|18890.5|18900.7|18898.5|18886.2|18884|558
1725528000000|2024-09-05 09:20:00|18892.6|18890.4|18870.8|18868.6|18897.4|18895.2|18867.9|18865.7|931
1725528300000|2024-09-05 09:25:00|18869.8|18867.6|18865.3|18863.1|18872.9|18870.7|18856.4|18854.2|1100
1725528600000|2024-09-05 09:30:00|18865.2|18863|18865.6|18863.4|18883.7|18881.5|18862.7|18860.5|694
1725528900000|2024-09-05 09:35:00|18865.4|18863.2|18876.3|18874.1|18876.4|18874.2|18858.4|18856.2|661
1725529200000|2024-09-05 09:40:00|18876.2|18874|18887.1|18884.9|18888.1|18885.9|18872.1|18869.9|469
1725529500000|2024-09-05 09:45:00|18886.9|18884.7|18894.3|18892.1|18894.7|18892.5|18885.3|18883.1|531
1725529800000|2024-09-05 09:50:00|18894.2|18892|18885.9|18883.7|18900.8|18898.6|18885.6|18883.4|483
1725530100000|2024-09-05 09:55:00|18886.3|18884.1|18896.7|18894.5|18898.8|18896.6|18882.4|18880.2|639
1725530400000|2024-09-05 10:00:00|18896.3|18894.1|18892.6|18890.4|18897.7|18895.5|18881.9|18879.7|598
1725530700000|2024-09-05 10:05:00|18892.7|18890.5|18897.6|18895.4|18909.3|18907.1|18889.3|18887.1|773
1725531000000|2024-09-05 10:10:00|18896.2|18894|18901.2|18899|18908.6|18906.4|18895.2|18893|540
1725531300000|2024-09-05 10:15:00|18901.1|18898.9|18900.7|18898.5|18902.8|18900.6|18892.1|18889.9|227
1725531600000|2024-09-05 10:20:00|18900.8|18898.6|18897.4|18895.2|18902.4|18900.2|18890.6|18888.4|275
1725531900000|2024-09-05 10:25:00|18897.3|18895.1|18894.7|18892.5|18904.6|18902.4|18891.7|18889.5|347
1725532200000|2024-09-05 10:30:00|18894.6|18892.4|18901.3|18899.1|18905.3|18903.1|18890.1|18887.9|632
1725532500000|2024-09-05 10:35:00|18901.4|18899.2|18906.4|18904.2|18913.2|18911|18898.6|18896.4|458
1725532800000|2024-09-05 10:40:00|18906.6|18904.4|18907.2|18905|18913.3|18911.1|18902.6|18900.4|261
1725533100000|2024-09-05 10:45:00|18907.3|18905.1|18898.1|18895.9|18912.1|18909.9|18896.7|18894.5|275
1725533400000|2024-09-05 10:50:00|18897.4|18895.2|18901.8|18899.6|18903.6|18901.4|18895.9|18893.7|183
1725533700000|2024-09-05 10:55:00|18901.7|18899.5|18906.1|18903.9|18909.4|18907.2|18899.1|18896.9|301
1725534000000|2024-09-05 11:00:00|18905.9|18903.7|18920.6|18918.4|18922.2|18920|18901.7|18899.5|584
1725534300000|2024-09-05 11:05:00|18920.4|18918.2|18911.3|18909.1|18921.3|18919.1|18909.1|18906.9|316
1725534600000|2024-09-05 11:10:00|18911.4|18909.2|18893.1|18890.9|18912.2|18910|18884.4|18882.2|805
1725534900000|2024-09-05 11:15:00|18892.9|18890.7|18887.7|18885.5|18899.7|18897.5|18886.6|18884.4|469
1725535200000|2024-09-05 11:20:00|18887.8|18885.6|18898.8|18896.6|18900.9|18898.7|18885.7|18883.5|395
1725535500000|2024-09-05 11:25:00|18898.9|18896.7|18915.4|18913.2|18918.4|18916.2|18889.4|18887.2|955
1725535800000|2024-09-05 11:30:00|18915.9|18913.7|18919.6|18917.4|18924.8|18922.6|18914.9|18912.7|704
1725536100000|2024-09-05 11:35:00|18919.4|18917.2|18905.9|18903.7|18919.7|18917.5|18904.3|18902.1|502
1725536400000|2024-09-05 11:40:00|18906.1|18903.9|18902.3|18900.1|18906.4|18904.2|18895.6|18893.4|348
1725536700000|2024-09-05 11:45:00|18902.7|18900.5|18877.3|18875.1|18905.1|18902.9|18876.8|18874.6|773
1725537000000|2024-09-05 11:50:00|18877.7|18875.5|18883.1|18880.9|18886.2|18884|18867.1|18864.9|806
1725537300000|2024-09-05 11:55:00|18883.2|18881|18875.6|18873.4|18885.6|18883.4|18869.9|18867.7|599
1725537600000|2024-09-05 12:00:00|18875.2|18873|18860.4|18858.2|18882.9|18880.7|18854.3|18852.1|1350
1725537900000|2024-09-05 12:05:00|18860.3|18858.1|18859.2|18857|18862.1|18859.9|18845.7|18843.5|1586
1725538200000|2024-09-05 12:10:00|18858.6|18856.4|18866.1|18863.9|18867.3|18865.1|18846.7|18844.5|1239
1725538500000|2024-09-05 12:15:00|18866.2|18864|18810.2|18808|18870.9|18868.7|18808.6|18806.4|4124
1725538800000|2024-09-05 12:20:00|18810.4|18808.2|18792.3|18790.1|18813.6|18811.4|18787.8|18785.6|2697
1725539100000|2024-09-05 12:25:00|18792.7|18790.5|18807.3|18805.1|18815.3|18813.1|18788.7|18786.5|1995
1725539400000|2024-09-05 12:30:00|18825.3|18823.1|18861.1|18858.9|18897.9|18895.7|18807.2|18805|6478
1725539700000|2024-09-05 12:35:00|18861.3|18859.1|18831.6|18829.4|18863.1|18860.9|18824.3|18822.1|2542
1725540000000|2024-09-05 12:40:00|18831.7|18829.5|18842.2|18840|18843.7|18841.5|18810.6|18808.4|2203
1725540300000|2024-09-05 12:45:00|18842.1|18839.9|18855.8|18853.6|18857.9|18855.7|18830.2|18828|2238
1725540600000|2024-09-05 12:50:00|18855.1|18852.9|18839.1|18836.9|18858.9|18856.7|18826.6|18824.4|2212
1725540900000|2024-09-05 12:55:00|18839.4|18837.2|18848.2|18846|18861.9|18859.7|18839.4|18837.2|1489
1725541200000|2024-09-05 13:00:00|18849.2|18847|18857.2|18855|18866.1|18863.9|18841.2|18839|1642
1725541500000|2024-09-05 13:05:00|18857.1|18854.9|18872.1|18869.9|18873.6|18871.4|18842.2|18840|2550
1725541800000|2024-09-05 13:10:00|18871.9|18869.7|18866.4|18864.2|18875.2|18873|18862.2|18860|1229
1725542100000|2024-09-05 13:15:00|18866.2|18864|18864.9|18862.7|18872.1|18869.9|18862.6|18860.4|1167
1725542400000|2024-09-05 13:20:00|18865.1|18862.9|18856.1|18853.9|18867.3|18865.1|18855.2|18853|1520
1725542700000|2024-09-05 13:25:00|18855.9|18853.7|18844.4|18842.2|18859.1|18856.9|18839.9|18837.7|3282
1725543000000|2024-09-05 13:30:00|18843.9|18842.8|18868.9|18867.8|18903.4|18902.3|18843|18841.9|16187
1725543300000|2024-09-05 13:35:00|18869.8|18868.7|18958.9|18957.8|18992.9|18991.8|18865.3|18864.2|14587
1725543600000|2024-09-05 13:40:00|18958.8|18957.7|18953.3|18952.2|18976.8|18975.7|18943.3|18942.2|8300
1725543900000|2024-09-05 13:45:00|18953.5|18952.4|18947.4|18946.3|18998.9|18997.8|18922.5|18921.4|11228
1725544200000|2024-09-05 13:50:00|18947.7|18946.6|18995.1|18994|18996.5|18995.4|18943.1|18942|7810
1725544500000|2024-09-05 13:55:00|18995|18993.9|19012.2|19011.1|19020.2|19019.1|18981.5|18980.4|7139
1725544800000|2024-09-05 14:00:00|19017.2|19016.1|19044.6|19043.5|19070.3|19069.2|19017.2|19016.1|16602
1725545100000|2024-09-05 14:05:00|19044.7|19043.6|19042.2|19041.1|19082.5|19081.4|19031|19029.9|9429
1725545400000|2024-09-05 14:10:00|19041.5|19040.4|18999.6|18998.5|19048.7|19047.6|18991.5|18990.4|9243
1725545700000|2024-09-05 14:15:00|19000.1|18999|19017.7|19016.6|19027.6|19026.5|18987|18985.9|6669
1725546000000|2024-09-05 14:20:00|19017.2|19016.1|19088.9|19087.8|19093.8|19092.7|19017.2|19016.1|8087
1725546300000|2024-09-05 14:25:00|19089.3|19088.2|19065.3|19064.2|19109.4|19108.3|19054.9|19053.8|10306
1725546600000|2024-09-05 14:30:00|19066.8|19065.7|19066.1|19065|19094.8|19093.7|19045.7|19044.6|7972
1725546900000|2024-09-05 14:35:00|19065.8|19064.7|19072.4|19071.3|19075.2|19074.1|19052.7|19051.6|5836
1725547200000|2024-09-05 14:40:00|19072.1|19071|19030.7|19029.6|19072.3|19071.2|19026.4|19025.3|6500
1725547500000|2024-09-05 14:45:00|19029.7|19028.6|18973.3|18972.2|19033.2|19032.1|18963.4|18962.3|11058
1725547800000|2024-09-05 14:50:00|18972.2|18971.1|18968.8|18967.7|18975.6|18974.5|18951.4|18950.3|7600
1725548100000|2024-09-05 14:55:00|18968.4|18967.3|18942.4|18941.3|18980.2|18979.1|18940.6|18939.5|5818
1725548400000|2024-09-05 15:00:00|18942.7|18941.6|18906.4|18905.3|18950.8|18949.7|18877.2|18876.1|13121
1725548700000|2024-09-05 15:05:00|18905.9|18904.8|18936.7|18935.6|18941.7|18940.6|18902.2|18901.1|6976
1725549000000|2024-09-05 15:10:00|18936.6|18935.5|18907.4|18906.3|18947.1|18946|18892.7|18891.6|6848
1725549300000|2024-09-05 15:15:00|18906.9|18905.8|18907.1|18906|18932.8|18931.7|18897.7|18896.6|5380
1725549600000|2024-09-05 15:20:00|18909.4|18908.3|18882.7|18881.6|18917.2|18916.1|18866.2|18865.1|6318
1725549900000|2024-09-05 15:25:00|18882.2|18881.1|18827.8|18826.7|18884.2|18883.1|18823.9|18822.8|9983
1725550200000|2024-09-05 15:30:00|18828.4|18827.3|18820.9|18819.8|18837.4|18836.3|18802.4|18801.3|7315
1725550500000|2024-09-05 15:35:00|18820.6|18819.5|18843.7|18842.6|18858.3|18857.2|18818.7|18817.6|6777
1725550800000|2024-09-05 15:40:00|18845.2|18844.1|18842.4|18841.3|18862.8|18861.7|18833.5|18832.4|3705
1725551100000|2024-09-05 15:45:00|18842.5|18841.4|18842|18840.9|18865.3|18864.2|18834.3|18833.2|4247
1725551400000|2024-09-05 15:50:00|18841.9|18840.8|18837.7|18836.6|18863.3|18862.2|18826.7|18825.6|4177
1725551700000|2024-09-05 15:55:00|18837.5|18836.4|18822.2|18821.1|18850.2|18849.1|18813.5|18812.4|4136
1725552000000|2024-09-05 16:00:00|18821.9|18820.8|18853.3|18852.2|18869.4|18868.3|18818.7|18817.6|5393
1725552300000|2024-09-05 16:05:00|18853.2|18852.1|18879.2|18878.1|18888.9|18887.8|18848.4|18847.3|4392
1725552600000|2024-09-05 16:10:00|18878.9|18877.8|18851.3|18850.2|18880.2|18879.1|18835.2|18834.1|3680
1725552900000|2024-09-05 16:15:00|18851.2|18850.1|18861.2|18860.1|18863.4|18862.3|18836.4|18835.3|3928
1725553200000|2024-09-05 16:20:00|18860.2|18859.1|18888.4|18887.3|18891.3|18890.2|18855.2|18854.1|3778
1725553500000|2024-09-05 16:25:00|18888.2|18887.1|18903.8|18902.7|18908.7|18907.6|18885|18883.9|3867
1725553800000|2024-09-05 16:30:00|18904.8|18903.7|18898.2|18897.1|18912.5|18911.4|18891.4|18890.3|4017
1725554100000|2024-09-05 16:35:00|18898.3|18897.2|18895.2|18894.1|18907.3|18906.2|18891.3|18890.2|2316
1725554400000|2024-09-05 16:40:00|18895|18893.9|18914.7|18913.6|18924|18922.9|18895|18893.9|3536
1725554700000|2024-09-05 16:45:00|18914|18912.9|18895.3|18894.2|18916.2|18915.1|18891.7|18890.6|3133
1725555000000|2024-09-05 16:50:00|18894.7|18893.6|18887|18885.9|18900.2|18899.1|18880.7|18879.6|3452
1725555300000|2024-09-05 16:55:00|18887.5|18886.4|18893.8|18892.7|18919.2|18918.1|18883.8|18882.7|3867
1725555600000|2024-09-05 17:00:00|18893.7|18892.6|18894.8|18893.7|18908.2|18907.1|18889.3|18888.2|2231
1725555900000|2024-09-05 17:05:00|18893.5|18892.4|18880.3|18879.2|18894.3|18893.2|18866.3|18865.2|3454
1725556200000|2024-09-05 17:10:00|18880.2|18879.1|18888.7|18887.6|18898.3|18897.2|18879.5|18878.4|1991
1725556500000|2024-09-05 17:15:00|18888.5|18887.4|18890|18888.9|18892.3|18891.2|18862.3|18861.2|2910
1725556800000|2024-09-05 17:20:00|18890.5|18889.4|18889.4|18888.3|18891.2|18890.1|18878.7|18877.6|1726
1725557100000|2024-09-05 17:25:00|18887.4|18886.3|18853|18851.9|18892.7|18891.6|18850.3|18849.2|3257
1725557400000|2024-09-05 17:30:00|18853.3|18852.2|18878.3|18877.2|18879.2|18878.1|18848.5|18847.4|2874
1725557700000|2024-09-05 17:35:00|18877.8|18876.7|18897.4|18896.3|18914.8|18913.7|18877|18875.9|4256
1725558000000|2024-09-05 17:40:00|18896.3|18895.2|18940.5|18939.4|18943.3|18942.2|18895.5|18894.4|4269
1725558300000|2024-09-05 17:45:00|18940.4|18939.3|18968.5|18967.4|18975.9|18974.8|18938.9|18937.8|6011
1725558600000|2024-09-05 17:50:00|18967.4|18966.3|18953.5|18952.4|18971.3|18970.2|18951.3|18950.2|3240
1725558900000|2024-09-05 17:55:00|18953.7|18952.6|18972.9|18971.8|18973.9|18972.8|18952|18950.9|3589
1725559200000|2024-09-05 18:00:00|18973.3|18972.2|18963.9|18962.8|18986.9|18985.8|18952.3|18951.2|5062
1725559500000|2024-09-05 18:05:00|18964.4|18963.3|18966.3|18965.2|18973|18971.9|18957.9|18956.8|2442
1725559800000|2024-09-05 18:10:00|18966.4|18965.3|18954.4|18953.3|18976.2|18975.1|18952|18950.9|2727
1725560100000|2024-09-05 18:15:00|18954.5|18953.4|18970.2|18969.1|18979.8|18978.7|18949.5|18948.4|3399
1725560400000|2024-09-05 18:20:00|18970|18968.9|18958.9|18957.8|18978.9|18977.8|18955.8|18954.7|2196
1725560700000|2024-09-05 18:25:00|18959|18957.9|18952.8|18951.7|18960.9|18959.8|18944.3|18943.2|3446
1725561000000|2024-09-05 18:30:00|18953.2|18952.1|18956.2|18955.1|18967|18965.9|18951|18949.9|2978
1725561300000|2024-09-05 18:35:00|18956.4|18955.3|18961.2|18960.1|18974.4|18973.3|18949|18947.9|2349
1725561600000|2024-09-05 18:40:00|18961.5|18960.4|18958.2|18957.1|18967.8|18966.7|18947.8|18946.7|2224
1725561900000|2024-09-05 18:45:00|18958.5|18957.4|18971.3|18970.2|18976|18974.9|18957.4|18956.3|2177
1725562200000|2024-09-05 18:50:00|18971.2|18970.1|18968.8|18967.7|19001|18999.9|18961|18959.9|4462
1725562500000|2024-09-05 18:55:00|18969.4|18968.3|18950.4|18949.3|18972.8|18971.7|18948.7|18947.6|2585
1725562800000|2024-09-05 19:00:00|18951|18949.9|18944.5|18943.4|18952|18950.9|18928.5|18927.4|4091
1725563100000|2024-09-05 19:05:00|18944.4|18943.3|18940|18938.9|18949.3|18948.2|18931.5|18930.4|2167
1725563400000|2024-09-05 19:10:00|18940.2|18939.1|18924.2|18923.1|18940.2|18939.1|18921.8|18920.7|2456
1725563700000|2024-09-05 19:15:00|18924|18922.9|18896.2|18895.1|18926.5|18925.4|18865.7|18864.6|7767
1725564000000|2024-09-05 19:20:00|18895.7|18894.6|18908.3|18907.2|18909.4|18908.3|18887.7|18886.6|3329
1725564300000|2024-09-05 19:25:00|18908.2|18907.1|18924|18922.9|18931.5|18930.4|18904.9|18903.8|3857
1725564600000|2024-09-05 19:30:00|18925.3|18924.2|18956.5|18955.4|18959|18957.9|18922.4|18921.3|5124
1725564900000|2024-09-05 19:35:00|18956.7|18955.6|18923.9|18922.8|18957|18955.9|18919.3|18918.2|4701
1725565200000|2024-09-05 19:40:00|18922.8|18921.7|18884.3|18883.2|18922.8|18921.7|18873.8|18872.7|6888
1725565500000|2024-09-05 19:45:00|18884.2|18883.1|18895.2|18894.1|18902.9|18901.8|18870.2|18869.1|5394
1725565800000|2024-09-05 19:50:00|18900.3|18899.2|18897.5|18896.4|18906|18904.9|18860.7|18859.6|8687
1725566100000|2024-09-05 19:55:00|18897.4|18896.3|18936.4|18935.3|18936.4|18935.3|18888.8|18887.7|13181
1725566400000|2024-09-05 20:00:00|18933.6|18932.5|18965.7|18963.5|18965.7|18963.5|18925.5|18923.3|5508
1725566700000|2024-09-05 20:05:00|18964.7|18962.5|18955|18952.8|18968|18965.8|18944.1|18941.9|2598
1725567000000|2024-09-05 20:10:00|18955.4|18953.2|18937.4|18935.2|18956.4|18954.2|18935.7|18933.5|1158
1725567300000|2024-09-05 20:15:00|18938.2|18936|18895.1|18892.9|18989.1|18986.9|18872.4|18870.2|5636
1725567600000|2024-09-05 20:20:00|18895.7|18893.5|18877.9|18875.7|18907.7|18905.5|18876.5|18874.3|1533
1725567900000|2024-09-05 20:25:00|18877.7|18875.5|18879.2|18877|18883.7|18881.5|18862.5|18860.3|1310
1725568200000|2024-09-05 20:30:00|18878.5|18876.3|18881.4|18879.2|18886|18883.8|18869.5|18867.3|591
1725568500000|2024-09-05 20:35:00|18881.5|18879.3|18874.5|18872.3|18888.5|18886.3|18870.4|18868.2|544
1725568800000|2024-09-05 20:40:00|18874.9|18872.7|18891.9|18889.7|18894.2|18892|18871.9|18869.7|627
1725569100000|2024-09-05 20:45:00|18891.5|18889.3|18880.6|18878.4|18900.9|18898.7|18876|18873.8|642
1725569400000|2024-09-05 20:50:00|18880.5|18878.3|18880.1|18877.9|18884|18881.8|18872.2|18870|444
1725569700000|2024-09-05 20:55:00|18880|18877.8|18885.9|18880.9|18886|18883.5|18873.9|18871.7|605
1725570000000|2024-09-05 21:00:00|18886|18881|18893|18888|18893.8|18888.8|18884.5|18879.5|0
1725570300000|2024-09-05 21:05:00|18892.7|18887.7|18891.2|18886.2|18892.9|18887.9|18889.7|18884.7|0
1725570600000|2024-09-05 21:10:00|18891.3|18886.3|18891.6|18886.6|18892.7|18887.7|18891.2|18886.2|0
1725570900000|2024-09-05 21:15:00|18891.4|18886.4|18889.3|18884.3|18891.8|18886.8|18889.3|18884.3|0
1725571200000|2024-09-05 21:20:00|18889.7|18884.7|18886.6|18881.6|18890.3|18885.3|18886.6|18881.6|0
1725571500000|2024-09-05 21:25:00|18886.7|18881.7|18883.6|18878.6|18886.7|18881.7|18882.8|18877.8|0
1725571800000|2024-09-05 21:30:00|18883.5|18878.5|18885.8|18880.8|18886.5|18881.5|18881.7|18876.7|0
1725572100000|2024-09-05 21:35:00|18885.5|18880.5|18886.2|18881.2|18886.2|18881.2|18885|18880|0
1725572400000|2024-09-05 21:40:00|18885.9|18880.9|18884.7|18879.7|18886.6|18881.6|18884.2|18879.2|0
1725572700000|2024-09-05 21:45:00|18884.6|18879.6|18886.9|18881.9|18887.6|18882.6|18884.5|18879.5|0
1725573000000|2024-09-05 21:50:00|18887|18882|18887|18882|18888.4|18883.4|18886.7|18881.7|0
1725573300000|2024-09-05 21:55:00|18886.6|18881.6|18887.3|18882.3|18889.4|18884.4|18885.2|18880.2|0
1725573600000|2024-09-05 22:00:00|18886.4|18881.4|18887.2|18885|18892.1|18889.9|18878.5|18876.3|593
1725573900000|2024-09-05 22:05:00|18887.5|18885.3|18881.7|18879.5|18892.4|18890.2|18879.2|18877|388
1725574200000|2024-09-05 22:10:00|18881.9|18879.7|18875.4|18873.2|18883.9|18881.7|18871.6|18869.4|409
1725574500000|2024-09-05 22:15:00|18875.5|18873.3|18878.9|18876.7|18880.5|18878.3|18870.9|18868.7|197
1725574800000|2024-09-05 22:20:00|18878.5|18876.3|18872.4|18870.2|18878.9|18876.7|18871.4|18869.2|142
1725575100000|2024-09-05 22:25:00|18871.7|18869.5|18868|18865.8|18871.7|18869.5|18861.4|18859.2|341
1725575400000|2024-09-05 22:30:00|18868.1|18865.9|18874.6|18872.4|18876.6|18874.4|18866.1|18863.9|267
1725575700000|2024-09-05 22:35:00|18874.7|18872.5|18872.1|18869.9|18878.4|18876.2|18865.9|18863.7|248
1725576000000|2024-09-05 22:40:00|18872.2|18870|18873.4|18871.2|18874.5|18872.3|18869.5|18867.3|135
1725576300000|2024-09-05 22:45:00|18873.5|18871.3|18870.6|18868.4|18874.4|18872.2|18868.6|18866.4|78
1725576600000|2024-09-05 22:50:00|18870.7|18868.5|18877.9|18875.7|18880.4|18878.2|18870.1|18867.9|162
1725576900000|2024-09-05 22:55:00|18878|18875.8|18878.7|18876.5|18883.7|18881.5|18877.6|18875.4|205
1725577200000|2024-09-05 23:00:00|18878.9|18876.7|18874.6|18872.4|18880.7|18878.5|18870.6|18868.4|136
1725577500000|2024-09-05 23:05:00|18875.4|18873.2|18865.6|18863.4|18876.2|18874|18865.5|18863.3|98
1725577800000|2024-09-05 23:10:00|18865.9|18863.7|18869.9|18867.7|18870.6|18868.4|18860.5|18858.3|260
1725578100000|2024-09-05 23:15:00|18868.7|18866.5|18851.1|18848.9|18868.7|18866.5|18850.9|18848.7|346
1725578400000|2024-09-05 23:20:00|18851|18848.8|18858.7|18856.5|18861.1|18858.9|18850.7|18848.5|182
1725578700000|2024-09-05 23:25:00|18858.9|18856.7|18860.5|18858.3|18862|18859.8|18854.1|18851.9|156
1725579000000|2024-09-05 23:30:00|18860.6|18858.4|18862.4|18860.2|18867.2|18865|18860.2|18858|122
1725579300000|2024-09-05 23:35:00|18862.2|18860|18866.7|18864.5|18866.7|18864.5|18862.2|18860|92
1725579600000|2024-09-05 23:40:00|18866.5|18864.3|18864.6|18862.4|18867.1|18864.9|18864.2|18862|43
1725579900000|2024-09-05 23:45:00|18864.7|18862.5|18868.7|18866.5|18873.7|18871.5|18862|18859.8|162
1725580200000|2024-09-05 23:50:00|18868.6|18866.4|18867.2|18865|18871.6|18869.4|18862.1|18859.9|159
1725580500000|2024-09-05 23:55:00|18867.4|18865.2|18869.9|18867.7|18871.9|18869.7|18863.7|18861.5|94
1725580800000|2024-09-06 00:00:00|18870|18867.8|18861.2|18859|18874|18871.8|18855.1|18852.9|503
1725581100000|2024-09-06 00:05:00|18861.1|18858.9|18855.7|18853.5|18866|18863.8|18851.1|18848.9|368
1725581400000|2024-09-06 00:10:00|18855.9|18853.7|18838.7|18836.5|18862.2|18860|18834.5|18832.3|832
1725581700000|2024-09-06 00:15:00|18838.9|18836.7|18841.6|18839.4|18841.7|18839.5|18830.4|18828.2|599
1725582000000|2024-09-06 00:20:00|18841.4|18839.2|18836.4|18834.2|18842.1|18839.9|18828.6|18826.4|574
1725582300000|2024-09-06 00:25:00|18836.5|18834.3|18846.2|18844|18848.4|18846.2|18835|18832.8|497
1725582600000|2024-09-06 00:30:00|18846.3|18844.1|18819|18816.8|18849.7|18847.5|18817.9|18815.7|830
1725582900000|2024-09-06 00:35:00|18818.9|18816.7|18813.8|18811.6|18818.9|18816.7|18808.3|18806.1|905
1725583200000|2024-09-06 00:40:00|18813.9|18811.7|18814.7|18812.5|18823.8|18821.6|18809.5|18807.3|638
1725583500000|2024-09-06 00:45:00|18814.5|18812.3|18808.2|18806|18815.7|18813.5|18802.7|18800.5|525
1725583800000|2024-09-06 00:50:00|18808|18805.8|18819.9|18817.7|18822.3|18820.1|18805.7|18803.5|633
1725584100000|2024-09-06 00:55:00|18819.7|18817.5|18804.4|18802.2|18820.7|18818.5|18803.4|18801.2|752
1725584400000|2024-09-06 01:00:00|18804.5|18802.3|18766.5|18764.3|18806.3|18804.1|18759.4|18757.2|2272
1725584700000|2024-09-06 01:05:00|18766.7|18764.5|18769.8|18767.6|18774.9|18772.7|18761.9|18759.7|627
1725585000000|2024-09-06 01:10:00|18769.7|18767.5|18784.7|18782.5|18786.5|18784.3|18767.9|18765.7|607
1725585300000|2024-09-06 01:15:00|18784.5|18782.3|18782.2|18780|18784.5|18782.3|18775.4|18773.2|361
1725585600000|2024-09-06 01:20:00|18782.3|18780.1|18787.8|18785.6|18789.8|18787.6|18774|18771.8|449
1725585900000|2024-09-06 01:25:00|18787.9|18785.7|18816.4|18814.2|18819.5|18817.3|18786.8|18784.6|1228
1725586200000|2024-09-06 01:30:00|18816.3|18814.1|18815|18812.8|18826.3|18824.1|18809|18806.8|731
1725586500000|2024-09-06 01:35:00|18815.2|18813|18830.3|18828.1|18832.9|18830.7|18811.5|18809.3|606
1725586800000|2024-09-06 01:40:00|18829.2|18827|18832.7|18830.5|18838.7|18836.5|18828.5|18826.3|538
1725587100000|2024-09-06 01:45:00|18832.8|18830.6|18837.3|18835.1|18839.8|18837.6|18829.4|18827.2|355
1725587400000|2024-09-06 01:50:00|18837.2|18835|18841.7|18839.5|18848.2|18846|18835.7|18833.5|423
1725587700000|2024-09-06 01:55:00|18841.5|18839.3|18843.2|18841|18847.3|18845.1|18832.4|18830.2|422
1725588000000|2024-09-06 02:00:00|18843.7|18841.5|18851.8|18849.6|18853.3|18851.1|18837.9|18835.7|355
1725588300000|2024-09-06 02:05:00|18852.2|18850|18851.9|18849.7|18856.9|18854.7|18847.7|18845.5|376
1725588600000|2024-09-06 02:10:00|18852.2|18850|18844.9|18842.7|18854.3|18852.1|18843.8|18841.6|321
1725588900000|2024-09-06 02:15:00|18845|18842.8|18853.5|18851.3|18854.3|18852.1|18837|18834.8|453
1725589200000|2024-09-06 02:20:00|18853.8|18851.6|18840.5|18838.3|18854|18851.8|18839.2|18837|261
1725589500000|2024-09-06 02:25:00|18841.3|18839.1|18838.2|18836|18845.7|18843.5|18837|18834.8|192
1725589800000|2024-09-06 02:30:00|18838.7|18836.5|18847.5|18845.3|18849|18846.8|18833.3|18831.1|291
1725590100000|2024-09-06 02:35:00|18847.7|18845.5|18846.3|18844.1|18850.3|18848.1|18840.8|18838.6|184
1725590400000|2024-09-06 02:40:00|18846.4|18844.2|18853.5|18851.3|18855.5|18853.3|18844.8|18842.6|321
1725590700000|2024-09-06 02:45:00|18853.4|18851.2|18854.7|18852.5|18861.7|18859.5|18851.8|18849.6|372
1725591000000|2024-09-06 02:50:00|18854.5|18852.3|18857.5|18855.3|18857.7|18855.5|18848.9|18846.7|167
1725591300000|2024-09-06 02:55:00|18857.4|18855.2|18857.8|18855.6|18864.7|18862.5|18854.8|18852.6|310
1725591600000|2024-09-06 03:00:00|18857.9|18855.7|18861|18858.8|18862.5|18860.3|18857.5|18855.3|146
1725591900000|2024-09-06 03:05:00|18861.2|18859|18869.4|18867.2|18871|18868.8|18859.7|18857.5|674
1725592200000|2024-09-06 03:10:00|18869.5|18867.3|18871.2|18869|18873.5|18871.3|18868.3|18866.1|212
1725592500000|2024-09-06 03:15:00|18871.3|18869.1|18868.3|18866.1|18873.9|18871.7|18864.5|18862.3|171
1725592800000|2024-09-06 03:20:00|18868.4|18866.2|18859.8|18857.6|18868.5|18866.3|18858|18855.8|236
1725593100000|2024-09-06 03:25:00|18859.9|18857.7|18859.4|18857.2|18861.3|18859.1|18855.2|18853|269
1725593400000|2024-09-06 03:30:00|18859.5|18857.3|18860.7|18858.5|18869.2|18867|18859.5|18857.3|249
1725593700000|2024-09-06 03:35:00|18860.5|18858.3|18859|18856.8|18867.2|18865|18850.8|18848.6|221
1725594000000|2024-09-06 03:40:00|18859.2|18857|18850.5|18848.3|18869.9|18867.7|18849.2|18847|408
1725594300000|2024-09-06 03:45:00|18851|18848.8|18837.5|18835.3|18856.8|18854.6|18835.9|18833.7|394
1725594600000|2024-09-06 03:50:00|18837.7|18835.5|18837.7|18835.5|18842.4|18840.2|18831.2|18829|386
1725594900000|2024-09-06 03:55:00|18837.8|18835.6|18838.9|18836.7|18844.4|18842.2|18837.3|18835.1|158
1725595200000|2024-09-06 04:00:00|18839|18836.8|18834.5|18832.3|18840.4|18838.2|18832.8|18830.6|181
1725595500000|2024-09-06 04:05:00|18835.3|18833.1|18837.2|18835|18837.3|18835.1|18830.3|18828.1|143
1725595800000|2024-09-06 04:10:00|18837.3|18835.1|18849.4|18847.2|18853.4|18851.2|18837.2|18835|375
1725596100000|2024-09-06 04:15:00|18849.7|18847.5|18854.3|18852.1|18855.7|18853.5|18845.9|18843.7|142
1725596400000|2024-09-06 04:20:00|18854.4|18852.2|18862|18859.8|18865.2|18863|18854.3|18852.1|200
1725596700000|2024-09-06 04:25:00|18861.9|18859.7|18855.7|18853.5|18862.2|18860|18852|18849.8|157
1725597000000|2024-09-06 04:30:00|18855.5|18853.3|18851.3|18849.1|18858.4|18856.2|18850.4|18848.2|154
1725597300000|2024-09-06 04:35:00|18851.2|18849|18853.7|18851.5|18853.8|18851.6|18845.3|18843.1|88
1725597600000|2024-09-06 04:40:00|18853.5|18851.3|18858.9|18856.7|18862|18859.8|18853.2|18851|134
1725597900000|2024-09-06 04:45:00|18858.8|18856.6|18861.4|18859.2|18865.2|18863|18857.8|18855.6|132
1725598200000|2024-09-06 04:50:00|18862.2|18860|18855.5|18853.3|18863.3|18861.1|18854.5|18852.3|92
1725598500000|2024-09-06 04:55:00|18855.4|18853.2|18862.4|18860.2|18864.5|18862.3|18854.4|18852.2|113
1725598800000|2024-09-06 05:00:00|18862.5|18860.3|18858.3|18856.1|18863|18860.8|18854|18851.8|207
1725599100000|2024-09-06 05:05:00|18858.5|18856.3|18845|18842.8|18858.9|18856.7|18842.9|18840.7|188
1725599400000|2024-09-06 05:10:00|18844.9|18842.7|18833.5|18831.3|18845.8|18843.6|18831.5|18829.3|222
1725599700000|2024-09-06 05:15:00|18833.7|18831.5|18830.7|18828.5|18835.2|18833|18821.4|18819.2|392
1725600000000|2024-09-06 05:20:00|18830.8|18828.6|18835|18832.8|18836.4|18834.2|18830.8|18828.6|196
1725600300000|2024-09-06 05:25:00|18834.9|18832.7|18836|18833.8|18839.2|18837|18832|18829.8|150
1725600600000|2024-09-06 05:30:00|18833.9|18831.7|18821.7|18819.5|18840.2|18838|18821.5|18819.3|243
1725600900000|2024-09-06 05:35:00|18821.8|18819.6|18808.5|18806.3|18822.7|18820.5|18807.5|18805.3|373
1725601200000|2024-09-06 05:40:00|18808.4|18806.2|18800.7|18798.5|18814.4|18812.2|18798.5|18796.3|361
1725601500000|2024-09-06 05:45:00|18800.4|18798.2|18828.5|18826.3|18828.5|18826.3|18800.4|18798.2|583
1725601800000|2024-09-06 05:50:00|18827.9|18825.7|18851.3|18849.1|18854.4|18852.2|18827.5|18825.3|483
1725602100000|2024-09-06 05:55:00|18851.4|18849.2|18839.4|18837.2|18854.3|18852.1|18838.4|18836.2|404
1725602400000|2024-09-06 06:00:00|18839.5|18837.3|18850.2|18848|18852|18849.8|18838.3|18836.1|453
1725602700000|2024-09-06 06:05:00|18850.7|18848.5|18827.4|18825.2|18852.9|18850.7|18817.2|18815|613
1725603000000|2024-09-06 06:10:00|18827.5|18825.3|18827.8|18825.6|18834.9|18832.7|18818|18815.8|546
1725603300000|2024-09-06 06:15:00|18828.9|18826.7|18825.7|18823.5|18831|18828.8|18823.2|18821|199
1725603600000|2024-09-06 06:20:00|18825.5|18823.3|18822.9|18820.7|18828.9|18826.7|18817.8|18815.6|279
1725603900000|2024-09-06 06:25:00|18823.4|18821.2|18814.2|18812|18839|18836.8|18809.8|18807.6|646
1725604200000|2024-09-06 06:30:00|18814.4|18812.2|18800.5|18798.3|18814.4|18812.2|18800.5|18798.3|340
1725604500000|2024-09-06 06:35:00|18800.4|18798.2|18809.5|18807.3|18813.8|18811.6|18795.7|18793.5|496
1725604800000|2024-09-06 06:40:00|18810.3|18808.1|18820.9|18818.7|18821.4|18819.2|18807.9|18805.7|306
1725605100000|2024-09-06 06:45:00|18820.8|18818.6|18821.2|18819|18830.8|18828.6|18811.8|18809.6|429
1725605400000|2024-09-06 06:50:00|18821|18818.8|18819.7|18817.5|18831.9|18829.7|18817.8|18815.6|433
1725605700000|2024-09-06 06:55:00|18819.8|18817.6|18810.4|18808.2|18824.7|18822.5|18803.9|18801.7|637
1725606000000|2024-09-06 07:00:00|18812|18809.8|18799.8|18797.6|18812|18809.8|18788|18785.8|1242
1725606300000|2024-09-06 07:05:00|18799.7|18797.5|18790.5|18788.3|18801.7|18799.5|18773.2|18771|1233
1725606600000|2024-09-06 07:10:00|18790.3|18788.1|18735.8|18733.6|18794|18791.8|18734.5|18732.3|2068
1725606900000|2024-09-06 07:15:00|18734.9|18732.7|18704.2|18702|18735.7|18733.5|18699.2|18697|2844
1725607200000|2024-09-06 07:20:00|18704.3|18702.1|18710|18707.8|18722.8|18720.6|18675|18672.8|2077
1725607500000|2024-09-06 07:25:00|18710.2|18708|18714.4|18712.2|18722|18719.8|18702.9|18700.7|973
1725607800000|2024-09-06 07:30:00|18714.5|18712.3|18716.5|18714.3|18721.4|18719.2|18700.2|18698|802
1725608100000|2024-09-06 07:35:00|18716.4|18714.2|18717.8|18715.6|18729.3|18727.1|18716.4|18714.2|778
1725608400000|2024-09-06 07:40:00|18717.7|18715.5|18728.9|18726.7|18734.8|18732.6|18717.7|18715.5|913
1725608700000|2024-09-06 07:45:00|18729|18726.8|18715.3|18713.1|18732.4|18730.2|18704.9|18702.7|952
1725609000000|2024-09-06 07:50:00|18714.9|18712.7|18723.8|18721.6|18731.7|18729.5|18711.5|18709.3|650
1725609300000|2024-09-06 07:55:00|18723.9|18721.7|18746.5|18744.3|18749.2|18747|18721.9|18719.7|869
1725609600000|2024-09-06 08:00:00|18746.4|18744.2|18756.9|18754.7|18759|18756.8|18737.5|18735.3|1567
1725609900000|2024-09-06 08:05:00|18757.3|18755.1|18746.4|18744.2|18759|18756.8|18740.7|18738.5|709
1725610200000|2024-09-06 08:10:00|18746.3|18744.1|18740.5|18738.3|18747.4|18745.2|18731.2|18729|862
1725610500000|2024-09-06 08:15:00|18740.4|18738.2|18717.4|18715.2|18742.9|18740.7|18714.7|18712.5|776
1725610800000|2024-09-06 08:20:00|18717.5|18715.3|18719.3|18717.1|18727.2|18725|18709.9|18707.7|690
1725611100000|2024-09-06 08:25:00|18719.2|18717|18737.3|18735.1|18737.3|18735.1|18710.7|18708.5|953
1725611400000|2024-09-06 08:30:00|18735.8|18733.6|18738|18735.8|18744.9|18742.7|18730.3|18728.1|804
1725611700000|2024-09-06 08:35:00|18737.8|18735.6|18713.9|18711.7|18737.9|18735.7|18711.4|18709.2|999
1725612000000|2024-09-06 08:40:00|18713.8|18711.6|18712.5|18710.3|18719|18716.8|18708|18705.8|610
1725612300000|2024-09-06 08:45:00|18712.4|18710.2|18692.7|18690.5|18713.8|18711.6|18690.9|18688.7|1126
1725612600000|2024-09-06 08:50:00|18692.8|18690.6|18685.9|18683.7|18696.9|18694.7|18680.7|18678.5|984
1725612900000|2024-09-06 08:55:00|18686|18683.8|18694|18691.8|18698.5|18696.3|18680.2|18678|824
1725613200000|2024-09-06 09:00:00|18693.9|18691.7|18691.3|18689.1|18693.9|18691.7|18682.4|18680.2|638
1725613500000|2024-09-06 09:05:00|18691.2|18689|18684.4|18682.2|18699.7|18697.5|18683.8|18681.6|655
1725613800000|2024-09-06 09:10:00|18683.9|18681.7|18683.8|18681.6|18699.2|18697|18682.4|18680.2|578
1725614100000|2024-09-06 09:15:00|18684.4|18682.2|18689.7|18687.5|18703.4|18701.2|18671.9|18669.7|924
1725614400000|2024-09-06 09:20:00|18689.4|18687.2|18706.4|18704.2|18706.5|18704.3|18682.2|18680|577
1725614700000|2024-09-06 09:25:00|18706.3|18704.1|18708.2|18706|18712.9|18710.7|18702.3|18700.1|399
1725615000000|2024-09-06 09:30:00|18708|18705.8|18710.5|18708.3|18716|18713.8|18702.7|18700.5|491
1725615300000|2024-09-06 09:35:00|18710.4|18708.2|18706.5|18704.3|18712.3|18710.1|18701.5|18699.3|327
1725615600000|2024-09-06 09:40:00|18706.7|18704.5|18702|18699.8|18706.7|18704.5|18692.9|18690.7|804
1725615900000|2024-09-06 09:45:00|18701.9|18699.7|18721.3|18719.1|18724.3|18722.1|18698.3|18696.1|576
1725616200000|2024-09-06 09:50:00|18721.4|18719.2|18722.9|18720.7|18733|18730.8|18714.8|18712.6|537
1725616500000|2024-09-06 09:55:00|18723|18720.8|18728.3|18726.1|18731.2|18729|18715.5|18713.3|556
1725616800000|2024-09-06 10:00:00|18728.2|18726|18719.8|18717.6|18731.7|18729.5|18714|18711.8|523
1725617100000|2024-09-06 10:05:00|18720.5|18718.3|18724.5|18722.3|18730.5|18728.3|18714.5|18712.3|505
1725617400000|2024-09-06 10:10:00|18724.4|18722.2|18717.7|18715.5|18725.7|18723.5|18716.5|18714.3|294
1725617700000|2024-09-06 10:15:00|18717.5|18715.3|18713.8|18711.6|18722.4|18720.2|18709.9|18707.7|621
1725618000000|2024-09-06 10:20:00|18713.9|18711.7|18717.4|18715.2|18719.9|18717.7|18709.2|18707|317
1725618300000|2024-09-06 10:25:00|18717.9|18715.7|18721|18718.8|18724.5|18722.3|18714.7|18712.5|209
1725618600000|2024-09-06 10:30:00|18721.2|18719|18715|18712.8|18722.8|18720.6|18713.3|18711.1|342
1725618900000|2024-09-06 10:35:00|18715.3|18713.1|18708.5|18706.3|18720.5|18718.3|18701.8|18699.6|586
1725619200000|2024-09-06 10:40:00|18708.4|18706.2|18699.2|18697|18713.2|18711|18689.7|18687.5|620
1725619500000|2024-09-06 10:45:00|18699|18696.8|18720.7|18718.5|18720.7|18718.5|18698.8|18696.6|443
1725619800000|2024-09-06 10:50:00|18720.8|18718.6|18711.5|18709.3|18721|18718.8|18707.3|18705.1|333
1725620100000|2024-09-06 10:55:00|18711.4|18709.2|18705.5|18703.3|18711.5|18709.3|18698.9|18696.7|787
1725620400000|2024-09-06 11:00:00|18706.2|18704|18712.9|18710.7|18718.9|18716.7|18706.2|18704|789
1725620700000|2024-09-06 11:05:00|18712.8|18710.6|18729.5|18727.3|18729.5|18727.3|18708.9|18706.7|542
1725621000000|2024-09-06 11:10:00|18729.4|18727.2|18724.5|18722.3|18731.8|18729.6|18720.9|18718.7|612
1725621300000|2024-09-06 11:15:00|18724.3|18722.1|18731.5|18729.3|18734.3|18732.1|18721.8|18719.6|540
1725621600000|2024-09-06 11:20:00|18731.7|18729.5|18736.3|18734.1|18740.9|18738.7|18728.5|18726.3|590
1725621900000|2024-09-06 11:25:00|18736.4|18734.2|18725.7|18723.5|18740.8|18738.6|18722.8|18720.6|626
1725622200000|2024-09-06 11:30:00|18725.8|18723.6|18738|18735.8|18742.3|18740.1|18722.2|18720|873
1725622500000|2024-09-06 11:35:00|18736.8|18734.6|18736|18733.8|18739.2|18737|18724.4|18722.2|706
1725622800000|2024-09-06 11:40:00|18735.9|18733.7|18735.7|18733.5|18736.7|18734.5|18726.2|18724|583
1725623100000|2024-09-06 11:45:00|18735.8|18733.6|18745.9|18743.7|18748.3|18746.1|18726.7|18724.5|794
1725623400000|2024-09-06 11:50:00|18746|18743.8|18750.7|18748.5|18751.9|18749.7|18742|18739.8|570
1725623700000|2024-09-06 11:55:00|18750.5|18748.3|18750.2|18748|18754.9|18752.7|18748.9|18746.7|632
1725624000000|2024-09-06 12:00:00|18750.3|18748.1|18768.8|18766.6|18770.4|18768.2|18748.3|18746.1|1334
1725624300000|2024-09-06 12:05:00|18768.9|18766.7|18753.3|18751.1|18775.2|18773|18752.8|18750.6|1310
1725624600000|2024-09-06 12:10:00|18753.4|18751.2|18745.7|18743.5|18753.5|18751.3|18741.9|18739.7|941
1725624900000|2024-09-06 12:15:00|18745.4|18743.2|18757.5|18755.3|18763.2|18761|18741|18738.8|1134
1725625200000|2024-09-06 12:20:00|18757.4|18755.2|18768|18765.8|18768.4|18766.2|18756.7|18754.5|891
1725625500000|2024-09-06 12:25:00|18767.7|18765.5|18745.9|18743.7|18782.5|18780.3|18745.9|18743.7|1375
1725625800000|2024-09-06 12:30:00|18742.4|18740.2|18828.2|18826|18885.9|18883.7|18714.3|18712.1|14013
1725626100000|2024-09-06 12:35:00|18828.5|18826.3|18862.2|18860|18885.8|18883.6|18821|18818.8|8694
1725626400000|2024-09-06 12:40:00|18863.8|18861.6|18822|18819.8|18871.2|18869|18812.7|18810.5|4316
1725626700000|2024-09-06 12:45:00|18821.7|18819.5|18908.3|18906.1|18912.2|18910|18809.2|18807|6202
1725627000000|2024-09-06 12:50:00|18908.2|18906|18879.2|18877|18925.2|18923|18879.2|18877|4334
1725627300000|2024-09-06 12:55:00|18879.4|18877.2|18902|18899.8|18907|18904.8|18875|18872.8|2854
1725627600000|2024-09-06 13:00:00|18901.7|18899.5|18882.3|18880.1|18916|18913.8|18875.7|18873.5|3240
1725627900000|2024-09-06 13:05:00|18881.4|18879.2|18897.2|18895|18917.8|18915.6|18879.4|18877.2|2939
1725628200000|2024-09-06 13:10:00|18896.8|18894.6|18904.5|18902.3|18908.5|18906.3|18882.4|18880.2|2072
1725628500000|2024-09-06 13:15:00|18904.4|18902.2|18901.4|18899.2|18920.5|18918.3|18896.3|18894.1|3176
1725628800000|2024-09-06 13:20:00|18901.3|18899.1|18912.7|18910.5|18939.3|18937.1|18898.7|18896.5|3072
1725629100000|2024-09-06 13:25:00|18907|18904.8|18896.5|18894.3|18915.3|18913.1|18889.7|18887.5|3573
1725629400000|2024-09-06 13:30:00|18896|18894.9|18883.9|18882.8|18933.5|18932.4|18852.7|18851.6|15235
1725629700000|2024-09-06 13:35:00|18884.2|18883.1|18782.1|18781|18912.7|18911.6|18775.2|18774.1|17544
1725630000000|2024-09-06 13:40:00|18781.1|18780|18816.1|18815|18832.2|18831.1|18735|18733.9|18062
1725630300000|2024-09-06 13:45:00|18816.6|18815.5|18797.2|18796.1|18850.5|18849.4|18793.4|18792.3|12198
1725630600000|2024-09-06 13:50:00|18798.1|18797|18744.6|18743.5|18808.6|18807.5|18742.8|18741.7|10930
1725630900000|2024-09-06 13:55:00|18748|18746.9|18713.1|18712|18786.1|18785|18710.1|18709|10030
1725631200000|2024-09-06 14:00:00|18713.5|18712.4|18721.1|18720|18734.3|18733.2|18677.6|18676.5|11954
1725631500000|2024-09-06 14:05:00|18721.5|18720.4|18732.2|18731.1|18755.1|18754|18699.8|18698.7|9302
1725631800000|2024-09-06 14:10:00|18729.8|18728.7|18705.1|18704|18750.8|18749.7|18675.3|18674.2|10630
1725632100000|2024-09-06 14:15:00|18705.5|18704.4|18721.3|18720.2|18723.1|18722|18687.3|18686.2|7457
1725632400000|2024-09-06 14:20:00|18722.6|18721.5|18655|18653.9|18732.1|18731|18654.1|18653|9470
1725632700000|2024-09-06 14:25:00|18654.4|18653.3|18611.4|18610.3|18656.5|18655.4|18609.3|18608.2|12567
1725633000000|2024-09-06 14:30:00|18610|18608.9|18581.8|18580.7|18628.9|18627.8|18578.8|18577.7|11915
1725633300000|2024-09-06 14:35:00|18581.6|18580.5|18587.4|18586.3|18605.1|18604|18567.3|18566.2|10640
1725633600000|2024-09-06 14:40:00|18587.6|18586.5|18520.8|18519.7|18587.6|18586.5|18519|18517.9|11981
1725633900000|2024-09-06 14:45:00|18520.6|18519.5|18508.9|18507.8|18542|18540.9|18507.6|18506.5|8110
1725634200000|2024-09-06 14:50:00|18509.1|18508|18482.6|18481.5|18520.1|18519|18482|18480.9|9227
1725634500000|2024-09-06 14:55:00|18483.9|18482.8|18503.1|18502|18507.4|18506.3|18474.6|18473.5|9270
1725634800000|2024-09-06 15:00:00|18502.9|18501.8|18527.6|18526.5|18612.1|18611|18498.1|18497|22213
1725635100000|2024-09-06 15:05:00|18528.4|18527.3|18504.4|18503.3|18557.1|18556|18497.1|18496|10728
1725635400000|2024-09-06 15:10:00|18506|18504.9|18521.9|18520.8|18530.5|18529.4|18492.1|18491|8219
1725635700000|2024-09-06 15:15:00|18521|18519.9|18462.6|18461.5|18527.3|18526.2|18449.6|18448.5|11464
1725636000000|2024-09-06 15:20:00|18464.4|18463.3|18485.6|18484.5|18502.9|18501.8|18455.1|18454|8399
1725636300000|2024-09-06 15:25:00|18484|18482.9|18474.1|18473|18493.3|18492.2|18466.9|18465.8|4924
1725636600000|2024-09-06 15:30:00|18474.8|18473.7|18495.4|18494.3|18519.8|18518.7|18471.9|18470.8|7239
1725636900000|2024-09-06 15:35:00|18495.6|18494.5|18477.4|18476.3|18498.1|18497|18463.8|18462.7|5208
1725637200000|2024-09-06 15:40:00|18476.6|18475.5|18456.1|18455|18483.5|18482.4|18452.4|18451.3|5466
1725637500000|2024-09-06 15:45:00|18455.2|18454.1|18444.5|18443.4|18459.2|18458.1|18426.7|18425.6|8296
1725637800000|2024-09-06 15:50:00|18443.4|18442.3|18447.2|18446.1|18452.2|18451.1|18414.1|18413|6669
1725638100000|2024-09-06 15:55:00|18447.4|18446.3|18430.9|18429.8|18462.5|18461.4|18429|18427.9|5274
1725638400000|2024-09-06 16:00:00|18430.1|18429|18425.7|18424.6|18447.4|18446.3|18420.5|18419.4|4055
1725638700000|2024-09-06 16:05:00|18425.9|18424.8|18444.4|18443.3|18457.4|18456.3|18420.7|18419.6|4558
1725639000000|2024-09-06 16:10:00|18444.6|18443.5|18438.5|18437.4|18457.5|18456.4|18430.6|18429.5|3930
1725639300000|2024-09-06 16:15:00|18438.6|18437.5|18431.6|18430.5|18446.4|18445.3|18423.5|18422.4|3836
1725639600000|2024-09-06 16:20:00|18431.9|18430.8|18445|18443.9|18450.1|18449|18423.2|18422.1|3779
1725639900000|2024-09-06 16:25:00|18445.4|18444.3|18418.5|18417.4|18455.1|18454|18416.7|18415.6|4086
1725640200000|2024-09-06 16:30:00|18417.6|18416.5|18451.1|18450|18454|18452.9|18413.5|18412.4|5369
1725640500000|2024-09-06 16:35:00|18450.6|18449.5|18427.1|18426|18466.5|18465.4|18421.9|18420.8|4843
1725640800000|2024-09-06 16:40:00|18425.9|18424.8|18443.1|18442|18446|18444.9|18413.2|18412.1|4385
1725641100000|2024-09-06 16:45:00|18442|18440.9|18414.2|18413.1|18444.5|18443.4|18403.7|18402.6|3916
1725641400000|2024-09-06 16:50:00|18411.9|18410.8|18406.6|18405.5|18421.7|18420.6|18400.2|18399.1|3997
1725641700000|2024-09-06 16:55:00|18406.5|18405.4|18419.2|18418.1|18428.5|18427.4|18399.1|18398|3936
1725642000000|2024-09-06 17:00:00|18418.8|18417.7|18438.3|18437.2|18445.7|18444.6|18408.2|18407.1|4288
1725642300000|2024-09-06 17:05:00|18438.2|18437.1|18469.8|18468.7|18477.7|18476.6|18430.8|18429.7|5083
1725642600000|2024-09-06 17:10:00|18470.2|18469.1|18483.4|18482.3|18489.7|18488.6|18465.7|18464.6|5695
1725642900000|2024-09-06 17:15:00|18483.2|18482.1|18476.2|18475.1|18489.2|18488.1|18471.4|18470.3|4116
1725643200000|2024-09-06 17:20:00|18475.9|18474.8|18510.6|18509.5|18513.1|18512|18474.7|18473.6|5545
1725643500000|2024-09-06 17:25:00|18510.4|18509.3|18461.1|18460|18513.9|18512.8|18458.9|18457.8|6428
1725643800000|2024-09-06 17:30:00|18460.4|18459.3|18462.6|18461.5|18470.7|18469.6|18450.2|18449.1|5419
1725644100000|2024-09-06 17:35:00|18461.9|18460.8|18439.7|18438.6|18462.6|18461.5|18435.7|18434.6|4221
1725644400000|2024-09-06 17:40:00|18440.3|18439.2|18428.2|18427.1|18443.8|18442.7|18423.4|18422.3|3672
1725644700000|2024-09-06 17:45:00|18428.3|18427.2|18429.3|18428.2|18437.6|18436.5|18418.7|18417.6|3671
1725645000000|2024-09-06 17:50:00|18429.7|18428.6|18440.4|18439.3|18445.2|18444.1|18420.9|18419.8|2910
1725645300000|2024-09-06 17:55:00|18441.6|18440.5|18446.2|18445.1|18462.9|18461.8|18441.1|18440|3685
1725645600000|2024-09-06 18:00:00|18446.1|18445|18420.9|18419.8|18455.7|18454.6|18417.9|18416.8|4096
1725645900000|2024-09-06 18:05:00|18421.4|18420.3|18418.6|18417.5|18427.1|18426|18412.9|18411.8|2812
1725646200000|2024-09-06 18:10:00|18418.7|18417.6|18425.2|18424.1|18437.3|18436.2|18414.9|18413.8|2813
1725646500000|2024-09-06 18:15:00|18425.6|18424.5|18414.4|18413.3|18437.7|18436.6|18411.4|18410.3|3381
1725646800000|2024-09-06 18:20:00|18414.3|18413.2|18409.8|18408.7|18431.2|18430.1|18405.8|18404.7|3976
1725647100000|2024-09-06 18:25:00|18409.7|18408.6|18425|18423.9|18428.8|18427.7|18401.4|18400.3|3720
1725647400000|2024-09-06 18:30:00|18425.5|18424.4|18417.5|18416.4|18433.5|18432.4|18411|18409.9|3499
1725647700000|2024-09-06 18:35:00|18417.7|18416.6|18421|18419.9|18424|18422.9|18411|18409.9|2602
1725648000000|2024-09-06 18:40:00|18421.3|18420.2|18444.5|18443.4|18446.8|18445.7|18417.5|18416.4|3275
1725648300000|2024-09-06 18:45:00|18444.3|18443.2|18437.3|18436.2|18444.5|18443.4|18419.8|18418.7|2811
1725648600000|2024-09-06 18:50:00|18437.4|18436.3|18447.2|18446.1|18448.3|18447.2|18421.3|18420.2|2954
1725648900000|2024-09-06 18:55:00|18447.3|18446.2|18449.4|18448.3|18461.8|18460.7|18443|18441.9|3958
1725649200000|2024-09-06 19:00:00|18448.8|18447.7|18470.7|18469.6|18474.8|18473.7|18446.8|18445.7|4298
1725649500000|2024-09-06 19:05:00|18470.3|18469.2|18478.3|18477.2|18487|18485.9|18461.8|18460.7|4556
1725649800000|2024-09-06 19:10:00|18477.5|18476.4|18469.8|18468.7|18487.5|18486.4|18462|18460.9|3907
1725650100000|2024-09-06 19:15:00|18469.7|18468.6|18464.5|18463.4|18478.7|18477.6|18462.2|18461.1|3678
1725650400000|2024-09-06 19:20:00|18464.8|18463.7|18478.5|18477.4|18486.8|18485.7|18461.3|18460.2|4480
1725650700000|2024-09-06 19:25:00|18478.7|18477.6|18479|18477.9|18500.8|18499.7|18474.9|18473.8|5305
1725651000000|2024-09-06 19:30:00|18479.8|18478.7|18475|18473.9|18481.3|18480.2|18463.3|18462.2|4693
1725651300000|2024-09-06 19:35:00|18475.7|18474.6|18452|18450.9|18479.5|18478.4|18443.5|18442.4|5771
1725651600000|2024-09-06 19:40:00|18453.9|18452.8|18449.1|18448|18470.5|18469.4|18448|18446.9|4291
1725651900000|2024-09-06 19:45:00|18448.1|18447|18487.5|18486.4|18494.2|18493.1|18448.1|18447|6240
1725652200000|2024-09-06 19:50:00|18487.1|18486|18440.2|18439.1|18499.7|18498.6|18428.6|18427.5|12474
1725652500000|2024-09-06 19:55:00|18434.4|18433.3|18429.1|18428|18436.6|18435.5|18406.4|18405.3|21172
1725652800000|2024-09-06 20:00:00|18427.9|18426.8|18418.9|18416.7|18429.4|18427.2|18399.5|18397.3|11002
1725653100000|2024-09-06 20:05:00|18418.5|18416.3|18416|18413.8|18428.7|18426.5|18410.2|18408|2374
1725653400000|2024-09-06 20:10:00|18416.4|18414.2|18412.6|18410.4|18416.5|18414.3|18399.1|18396.9|2472
1725653700000|2024-09-06 20:15:00|18412.5|18410.3|18394.7|18392.5|18412.9|18410.7|18392.7|18390.5|1177
1725654000000|2024-09-06 20:20:00|18394.9|18392.7|18370.5|18368.3|18399.4|18397.2|18358.5|18356.3|2167
1725654300000|2024-09-06 20:25:00|18370.4|18368.2|18360.6|18358.4|18380|18377.8|18359.2|18357|773
1725654600000|2024-09-06 20:30:00|18361.4|18359.2|18346|18343.8|18366.6|18364.4|18345.4|18343.2|1276
1725654900000|2024-09-06 20:35:00|18346.6|18344.4|18339.2|18337|18355.5|18353.3|18337.7|18335.5|921
1725655200000|2024-09-06 20:40:00|18340|18337.8|18332|18329.8|18344|18341.8|18327.6|18325.4|1078
1725655500000|2024-09-06 20:45:00|18332.1|18329.9|18338.2|18336|18346.5|18344.3|18332|18329.8|952
1725655800000|2024-09-06 20:50:00|18338.1|18335.9|18315.5|18313.3|18339.4|18337.2|18308.4|18306.2|1283
1725656100000|2024-09-06 20:55:00|18315|18312.8|18348.6|18343.6|18349.1|18345.8|18313.4|18311.2|1023
1725832800000|2024-09-08 22:00:00|18393|18390.8|18396.4|18394.2|18400|18397.8|18377.5|18375.3|1067
1725833100000|2024-09-08 22:05:00|18396.5|18394.3|18375.5|18373.3|18402.7|18400.5|18360.5|18358.3|957
1725833400000|2024-09-08 22:10:00|18375.4|18373.2|18377.7|18375.5|18383|18380.8|18365.2|18363|442
1725833700000|2024-09-08 22:15:00|18378.1|18375.9|18402.2|18400|18413|18410.8|18367.6|18365.4|973
1725834000000|2024-09-08 22:20:00|18402.7|18400.5|18393.9|18391.7|18403.6|18401.4|18377.7|18375.5|492
1725834300000|2024-09-08 22:25:00|18393.5|18391.3|18394.5|18392.3|18401.1|18398.9|18385.9|18383.7|278
1725834600000|2024-09-08 22:30:00|18394.6|18392.4|18399.1|18396.9|18401.5|18399.3|18389.7|18387.5|271
1725834900000|2024-09-08 22:35:00|18397.2|18395|18404.9|18402.7|18407.6|18405.4|18389.6|18387.4|326
1725835200000|2024-09-08 22:40:00|18404.7|18402.5|18390.5|18388.3|18410.6|18408.4|18386.7|18384.5|456
1725835500000|2024-09-08 22:45:00|18390.4|18388.2|18400|18397.8|18405.5|18403.3|18388|18385.8|494
1725835800000|2024-09-08 22:50:00|18399.9|18397.7|18399|18396.8|18407.1|18404.9|18391.2|18389|480
1725836100000|2024-09-08 22:55:00|18399.1|18396.9|18385.2|18383|18405|18402.8|18383|18380.8|525
1725836400000|2024-09-08 23:00:00|18385.7|18383.5|18374.1|18371.9|18386.1|18383.9|18360.6|18358.4|1071
1725836700000|2024-09-08 23:05:00|18374|18371.8|18369.4|18367.2|18379|18376.8|18365.9|18363.7|282
1725837000000|2024-09-08 23:10:00|18369.5|18367.3|18362.7|18360.5|18378.2|18376|18361.9|18359.7|236
1725837300000|2024-09-08 23:15:00|18361.7|18359.5|18373.6|18371.4|18375.6|18373.4|18356.4|18354.2|536
1725837600000|2024-09-08 23:20:00|18373.7|18371.5|18418.6|18416.4|18420.7|18418.5|18373.7|18371.5|927
1725837900000|2024-09-08 23:25:00|18418.7|18416.5|18415.7|18413.5|18430.2|18428|18411.6|18409.4|947
1725838200000|2024-09-08 23:30:00|18415.9|18413.7|18417.5|18415.3|18423|18420.8|18407.1|18404.9|426
1725838500000|2024-09-08 23:35:00|18418.5|18416.3|18410.6|18408.4|18421.7|18419.5|18408.4|18406.2|228
1725838800000|2024-09-08 23:40:00|18410.1|18407.9|18422|18419.8|18429.6|18427.4|18407|18404.8|542
1725839100000|2024-09-08 23:45:00|18422.1|18419.9|18412.7|18410.5|18425.6|18423.4|18410.9|18408.7|338
1725839400000|2024-09-08 23:50:00|18412.6|18410.4|18417.7|18415.5|18422.5|18420.3|18404.6|18402.4|362
1725839700000|2024-09-08 23:55:00|18417.6|18415.4|18416.4|18414.2|18424.4|18422.2|18410.5|18408.3|275
1725840000000|2024-09-09 00:00:00|18415.4|18413.2|18423.6|18421.4|18435.1|18432.9|18410.9|18408.7|762
1725840300000|2024-09-09 00:05:00|18423.7|18421.5|18435.7|18433.5|18437.5|18435.3|18415.9|18413.7|539
1725840600000|2024-09-09 00:10:00|18434.6|18432.4|18439.6|18437.4|18448.7|18446.5|18433.7|18431.5|887
1725840900000|2024-09-09 00:15:00|18439.5|18437.3|18440.1|18437.9|18442.6|18440.4|18429.7|18427.5|362
1725841200000|2024-09-09 00:20:00|18440.2|18438|18458.6|18456.4|18460.2|18458|18440.2|18438|488
1725841500000|2024-09-09 00:25:00|18459|18456.8|18463.2|18461|18465|18462.8|18453|18450.8|708
1725841800000|2024-09-09 00:30:00|18463.3|18461.1|18457.7|18455.5|18464.3|18462.1|18450.8|18448.6|486
1725842100000|2024-09-09 00:35:00|18457.6|18455.4|18462.7|18460.5|18466.6|18464.4|18457.3|18455.1|450
1725842400000|2024-09-09 00:40:00|18462.6|18460.4|18451.8|18449.6|18463.8|18461.6|18444.6|18442.4|459
1725842700000|2024-09-09 00:45:00|18452|18449.8|18449.7|18447.5|18457.2|18455|18444|18441.8|376
1725843000000|2024-09-09 00:50:00|18449.6|18447.4|18467.8|18465.6|18476.2|18474|18449.6|18447.4|703
1725843300000|2024-09-09 00:55:00|18468.5|18466.3|18452.1|18449.9|18469.2|18467|18451.5|18449.3|451
1725843600000|2024-09-09 01:00:00|18452.2|18450|18476.2|18474|18476.6|18474.4|18452.1|18449.9|552
1725843900000|2024-09-09 01:05:00|18476.3|18474.1|18470.5|18468.3|18484.5|18482.3|18468.6|18466.4|829
1725844200000|2024-09-09 01:10:00|18470.6|18468.4|18482.5|18480.3|18489.2|18487|18470.2|18468|561
1725844500000|2024-09-09 01:15:00|18482.3|18480.1|18470.8|18468.6|18486|18483.8|18470.3|18468.1|461
1725844800000|2024-09-09 01:20:00|18470.6|18468.4|18476.5|18474.3|18486.2|18484|18470|18467.8|397
1725845100000|2024-09-09 01:25:00|18476.3|18474.1|18487.7|18485.5|18493.1|18490.9|18474.6|18472.4|506
1725845400000|2024-09-09 01:30:00|18487.6|18485.4|18483.2|18481|18492.8|18490.6|18479.8|18477.6|544
1725845700000|2024-09-09 01:35:00|18483.1|18480.9|18479.7|18477.5|18487.5|18485.3|18476.3|18474.1|326
1725846000000|2024-09-09 01:40:00|18479.6|18477.4|18490.2|18488|18490.3|18488.1|18477.5|18475.3|489
1725846300000|2024-09-09 01:45:00|18490.8|18488.6|18488|18485.8|18495.8|18493.6|18482.1|18479.9|369
1725846600000|2024-09-09 01:50:00|18487.8|18485.6|18492.8|18490.6|18498.1|18495.9|18483.3|18481.1|641
1725846900000|2024-09-09 01:55:00|18493.3|18491.1|18485.5|18483.3|18493.6|18491.4|18481.2|18479|608
1725847200000|2024-09-09 02:00:00|18485.6|18483.4|18472.8|18470.6|18487.1|18484.9|18471.2|18469|673
1725847500000|2024-09-09 02:05:00|18473.6|18471.4|18486.2|18484|18488.7|18486.5|18473.2|18471|565
1725847800000|2024-09-09 02:10:00|18485.8|18483.6|18486.7|18484.5|18490.3|18488.1|18482.6|18480.4|382
1725848100000|2024-09-09 02:15:00|18486.8|18484.6|18477.1|18474.9|18498.1|18495.9|18476.8|18474.6|862
1725848400000|2024-09-09 02:20:00|18477.2|18475|18482.3|18480.1|18486|18483.8|18475.7|18473.5|447
1725848700000|2024-09-09 02:25:00|18483.3|18481.1|18478.3|18476.1|18487.6|18485.4|18476.6|18474.4|436
1725849000000|2024-09-09 02:30:00|18478.2|18476|18481.6|18479.4|18486.6|18484.4|18477.3|18475.1|249
1725849300000|2024-09-09 02:35:00|18481.7|18479.5|18485.5|18483.3|18489.5|18487.3|18481.5|18479.3|214
1725849600000|2024-09-09 02:40:00|18485.3|18483.1|18488.6|18486.4|18491.2|18489|18484.5|18482.3|310
1725849900000|2024-09-09 02:45:00|18488.7|18486.5|18484.7|18482.5|18490.3|18488.1|18484.3|18482.1|261
1725850200000|2024-09-09 02:50:00|18484.6|18482.4|18494.1|18491.9|18495.5|18493.3|18483.5|18481.3|363
1725850500000|2024-09-09 02:55:00|18494|18491.8|18491.7|18489.5|18495.3|18493.1|18490.6|18488.4|172
1725850800000|2024-09-09 03:00:00|18491.6|18489.4|18494|18491.8|18495.8|18493.6|18491.1|18488.9|142
1725851100000|2024-09-09 03:05:00|18493.8|18491.6|18495.7|18493.5|18499.1|18496.9|18491.8|18489.6|317
1725851400000|2024-09-09 03:10:00|18495.8|18493.6|18499.3|18497.1|18503.3|18501.1|18493.6|18491.4|358
1725851700000|2024-09-09 03:15:00|18499.8|18497.6|18493.5|18491.3|18504.6|18502.4|18493.2|18491|313
1725852000000|2024-09-09 03:20:00|18492.7|18490.5|18496.6|18494.4|18497.1|18494.9|18489.1|18486.9|248
1725852300000|2024-09-09 03:25:00|18496.7|18494.5|18496.3|18494.1|18497.2|18495|18493.5|18491.3|133
1725852600000|2024-09-09 03:30:00|18496.5|18494.3|18505.6|18503.4|18507.6|18505.4|18496.5|18494.3|380
1725852900000|2024-09-09 03:35:00|18505.7|18503.5|18504.5|18502.3|18506.8|18504.6|18500.8|18498.6|189
1725853200000|2024-09-09 03:40:00|18504.3|18502.1|18508|18505.8|18508.3|18506.1|18503.5|18501.3|167
1725853500000|2024-09-09 03:45:00|18508.1|18505.9|18503.3|18501.1|18513.8|18511.6|18502.3|18500.1|470
1725853800000|2024-09-09 03:50:00|18503.2|18501|18506.1|18503.9|18509|18506.8|18502.5|18500.3|159
1725854100000|2024-09-09 03:55:00|18506|18503.8|18510.5|18508.3|18510.8|18508.6|18501.1|18498.9|219
1725854400000|2024-09-09 04:00:00|18510|18507.8|18510.7|18508.5|18515.7|18513.5|18510|18507.8|254
1725854700000|2024-09-09 04:05:00|18510.8|18508.6|18526.2|18524|18527.3|18525.1|18508|18505.8|524
1725855000000|2024-09-09 04:10:00|18526|18523.8|18543.6|18541.4|18545.6|18543.4|18524.8|18522.6|984
1725855300000|2024-09-09 04:15:00|18543.3|18541.1|18536|18533.8|18544.6|18542.4|18531|18528.8|313
1725855600000|2024-09-09 04:20:00|18536.1|18533.9|18525.5|18523.3|18539.8|18537.6|18523.3|18521.1|406
1725855900000|2024-09-09 04:25:00|18525.7|18523.5|18537.5|18535.3|18541.1|18538.9|18525.7|18523.5|357
1725856200000|2024-09-09 04:30:00|18537.3|18535.1|18540.5|18538.3|18543.1|18540.9|18535.3|18533.1|205
1725856500000|2024-09-09 04:35:00|18540.2|18538|18543.5|18541.3|18545.5|18543.3|18536.5|18534.3|249
1725856800000|2024-09-09 04:40:00|18543.3|18541.1|18541.6|18539.4|18548.8|18546.6|18539.2|18537|328
1725857100000|2024-09-09 04:45:00|18541.5|18539.3|18550.6|18548.4|18551.6|18549.4|18539|18536.8|410
1725857400000|2024-09-09 04:50:00|18550.8|18548.6|18547.2|18545|18556.3|18554.1|18546.1|18543.9|519
1725857700000|2024-09-09 04:55:00|18546.7|18544.5|18540.1|18537.9|18548|18545.8|18538.2|18536|543
1725858000000|2024-09-09 05:00:00|18540.2|18538|18532.7|18530.5|18541.5|18539.3|18531.3|18529.1|543
1725858300000|2024-09-09 05:05:00|18532.2|18530|18538.8|18536.6|18539.6|18537.4|18532.2|18530|201
1725858600000|2024-09-09 05:10:00|18539|18536.8|18538|18535.8|18545.3|18543.1|18535.6|18533.4|356
1725858900000|2024-09-09 05:15:00|18537.8|18535.6|18537.6|18535.4|18541|18538.8|18533.6|18531.4|182
1725859200000|2024-09-09 05:20:00|18537.7|18535.5|18539|18536.8|18540.3|18538.1|18530.8|18528.6|200
1725859500000|2024-09-09 05:25:00|18539.1|18536.9|18534|18531.8|18544.7|18542.5|18532.6|18530.4|182
1725859800000|2024-09-09 05:30:00|18533.8|18531.6|18538.3|18536.1|18543|18540.8|18532.6|18530.4|267
1725860100000|2024-09-09 05:35:00|18538.5|18536.3|18539.8|18537.6|18543.6|18541.4|18532.7|18530.5|231
1725860400000|2024-09-09 05:40:00|18540.7|18538.5|18521.7|18519.5|18546|18543.8|18515.2|18513|666
1725860700000|2024-09-09 05:45:00|18522.5|18520.3|18523.3|18521.1|18526.2|18524|18517.3|18515.1|382
1725861000000|2024-09-09 05:50:00|18523.2|18521|18520.2|18518|18529|18526.8|18518.1|18515.9|268
1725861300000|2024-09-09 05:55:00|18520.1|18517.9|18525.5|18523.3|18529.3|18527.1|18517.7|18515.5|311
1725861600000|2024-09-09 06:00:00|18525.2|18523|18532.2|18530|18533.7|18531.5|18519.1|18516.9|537
1725861900000|2024-09-09 06:05:00|18531.6|18529.4|18531.2|18529|18544.6|18542.4|18522.3|18520.1|717
1725862200000|2024-09-09 06:10:00|18531.5|18529.3|18525.8|18523.6|18535.7|18533.5|18524.1|18521.9|489
1725862500000|2024-09-09 06:15:00|18525.7|18523.5|18534.6|18532.4|18535.1|18532.9|18525.5|18523.3|235
1725862800000|2024-09-09 06:20:00|18533.1|18530.9|18539.3|18537.1|18544|18541.8|18532.3|18530.1|485
1725863100000|2024-09-09 06:25:00|18539.2|18537|18546.8|18544.6|18551|18548.8|18539.2|18537|489
1725863400000|2024-09-09 06:30:00|18546.6|18544.4|18543.6|18541.4|18553.5|18551.3|18540.1|18537.9|413
1725863700000|2024-09-09 06:35:00|18543.7|18541.5|18547.7|18545.5|18548.7|18546.5|18535.7|18533.5|521
1725864000000|2024-09-09 06:40:00|18547.8|18545.6|18542.1|18539.9|18547.8|18545.6|18540|18537.8|187
1725864300000|2024-09-09 06:45:00|18542.2|18540|18539.5|18537.3|18544.2|18542|18529|18526.8|573
1725864600000|2024-09-09 06:50:00|18539.2|18537|18544.6|18542.4|18544.7|18542.5|18535.7|18533.5|335
1725864900000|2024-09-09 06:55:00|18544.7|18542.5|18547.1|18544.9|18548|18545.8|18539.3|18537.1|238
1725865200000|2024-09-09 07:00:00|18547|18544.8|18547.1|18544.9|18564.2|18562|18544.7|18542.5|1419
1725865500000|2024-09-09 07:05:00|18547.2|18545|18552.5|18550.3|18554.6|18552.4|18540.7|18538.5|617
1725865800000|2024-09-09 07:10:00|18552.6|18550.4|18568.1|18565.9|18568.8|18566.6|18548.8|18546.6|996
1725866100000|2024-09-09 07:15:00|18568.2|18566|18559.8|18557.6|18570.3|18568.1|18559.1|18556.9|982
1725866400000|2024-09-09 07:20:00|18559.6|18557.4|18556.5|18554.3|18575.3|18573.1|18553.6|18551.4|861
1725866700000|2024-09-09 07:25:00|18557.1|18554.9|18559.1|18556.9|18562.1|18559.9|18554.3|18552.1|434
1725867000000|2024-09-09 07:30:00|18559|18556.8|18563.7|18561.5|18570.2|18568|18558.7|18556.5|474
1725867300000|2024-09-09 07:35:00|18563.8|18561.6|18573.8|18571.6|18575.1|18572.9|18562.1|18559.9|880
1725867600000|2024-09-09 07:40:00|18574|18571.8|18571.1|18568.9|18579.5|18577.3|18565.5|18563.3|661
1725867900000|2024-09-09 07:45:00|18571|18568.8|18580.5|18578.3|18583.8|18581.6|18568.1|18565.9|507
1725868200000|2024-09-09 07:50:00|18580.3|18578.1|18586.3|18584.1|18592.6|18590.4|18578|18575.8|902
1725868500000|2024-09-09 07:55:00|18586.2|18584|18592.1|18589.9|18593.6|18591.4|18579.3|18577.1|739
1725868800000|2024-09-09 08:00:00|18592.2|18590|18588.8|18586.6|18592.7|18590.5|18580.7|18578.5|1441
1725869100000|2024-09-09 08:05:00|18589|18586.8|18574.7|18572.5|18589.3|18587.1|18572.1|18569.9|936
1725869400000|2024-09-09 08:10:00|18576.3|18574.1|18574.2|18572|18588.3|18586.1|18573|18570.8|797
1725869700000|2024-09-09 08:15:00|18574|18571.8|18572.5|18570.3|18578.8|18576.6|18568.1|18565.9|824
1725870000000|2024-09-09 08:20:00|18572.6|18570.4|18566.2|18564|18573|18570.8|18554.8|18552.6|1073
1725870300000|2024-09-09 08:25:00|18566.3|18564.1|18566.7|18564.5|18569.8|18567.6|18555.2|18553|821
1725870600000|2024-09-09 08:30:00|18566.6|18564.4|18570.2|18568|18577.7|18575.5|18563.1|18560.9|692
1725870900000|2024-09-09 08:35:00|18570.7|18568.5|18562.2|18560|18575.6|18573.4|18562|18559.8|360
1725871200000|2024-09-09 08:40:00|18562.3|18560.1|18560.1|18557.9|18569.7|18567.5|18556.3|18554.1|483
1725871500000|2024-09-09 08:45:00|18559.8|18557.6|18576.7|18574.5|18581.3|18579.1|18558.6|18556.4|679
1725871800000|2024-09-09 08:50:00|18576.8|18574.6|18579.1|18576.9|18582.2|18580|18574.8|18572.6|680
1725872100000|2024-09-09 08:55:00|18579.2|18577|18581.8|18579.6|18584.3|18582.1|18575.6|18573.4|512
1725872400000|2024-09-09 09:00:00|18580.8|18578.6|18581.1|18578.9|18582.8|18580.6|18576.6|18574.4|249
1725872700000|2024-09-09 09:05:00|18581|18578.8|18595.3|18593.1|18597.6|18595.4|18572.7|18570.5|978
1725873000000|2024-09-09 09:10:00|18595.1|18592.9|18599.2|18597|18599.3|18597.1|18590|18587.8|536
1725873300000|2024-09-09 09:15:00|18599.3|18597.1|18591.3|18589.1|18607.1|18604.9|18584|18581.8|1464
1725873600000|2024-09-09 09:20:00|18591.2|18589|18605.6|18603.4|18606.5|18604.3|18588.1|18585.9|826
1725873900000|2024-09-09 09:25:00|18605.7|18603.5|18598|18595.8|18607.6|18605.4|18597.3|18595.1|622
1725874200000|2024-09-09 09:30:00|18598.5|18596.3|18604.7|18602.5|18606.8|18604.6|18597.1|18594.9|429
1725874500000|2024-09-09 09:35:00|18604.6|18602.4|18591.8|18589.6|18606.8|18604.6|18588.7|18586.5|458
1725874800000|2024-09-09 09:40:00|18591.7|18589.5|18586.5|18584.3|18595|18592.8|18584.8|18582.6|431
1725875100000|2024-09-09 09:45:00|18586.3|18584.1|18592.3|18590.1|18593.7|18591.5|18585.1|18582.9|246
1725875400000|2024-09-09 09:50:00|18592.2|18590|18587.1|18584.9|18594.7|18592.5|18582.6|18580.4|496
1725875700000|2024-09-09 09:55:00|18587|18584.8|18599|18596.8|18599.2|18597|18587|18584.8|399
1725876000000|2024-09-09 10:00:00|18598.8|18596.6|18607.3|18605.1|18610.2|18608|18597.1|18594.9|794
1725876300000|2024-09-09 10:05:00|18607.5|18605.3|18613.5|18611.3|18614.7|18612.5|18605|18602.8|551
1725876600000|2024-09-09 10:10:00|18613.3|18611.1|18615.6|18613.4|18615.7|18613.5|18608.3|18606.1|333
1725876900000|2024-09-09 10:15:00|18615.7|18613.5|18603.2|18601|18618|18615.8|18602.5|18600.3|369
1725877200000|2024-09-09 10:20:00|18603.1|18600.9|18599.7|18597.5|18610|18607.8|18597|18594.8|642
1725877500000|2024-09-09 10:25:00|18599.6|18597.4|18604.3|18602.1|18606.2|18604|18595.3|18593.1|320
1725877800000|2024-09-09 10:30:00|18603.2|18601|18596|18593.8|18605.5|18603.3|18595.3|18593.1|453
1725878100000|2024-09-09 10:35:00|18595.8|18593.6|18591.2|18589|18600.2|18598|18590.6|18588.4|502
1725878400000|2024-09-09 10:40:00|18591.1|18588.9|18582.1|18579.9|18592.1|18589.9|18574.6|18572.4|947
1725878700000|2024-09-09 10:45:00|18582.5|18580.3|18579.6|18577.4|18590.1|18587.9|18577.8|18575.6|487
1725879000000|2024-09-09 10:50:00|18579.5|18577.3|18582.5|18580.3|18583.7|18581.5|18569.3|18567.1|790
1725879300000|2024-09-09 10:55:00|18582.3|18580.1|18579.6|18577.4|18585.7|18583.5|18575.5|18573.3|452
1725879600000|2024-09-09 11:00:00|18579.5|18577.3|18580.2|18578|18589.2|18587|18576.3|18574.1|1137
1725879900000|2024-09-09 11:05:00|18580.3|18578.1|18582.6|18580.4|18587.3|18585.1|18573.7|18571.5|505
1725880200000|2024-09-09 11:10:00|18583.1|18580.9|18595.1|18592.9|18597.6|18595.4|18582.7|18580.5|534
1725880500000|2024-09-09 11:15:00|18595.7|18593.5|18594.2|18592|18599.7|18597.5|18592.3|18590.1|446
1725880800000|2024-09-09 11:20:00|18594.1|18591.9|18595.2|18593|18599.5|18597.3|18591.8|18589.6|383
1725881100000|2024-09-09 11:25:00|18595.3|18593.1|18606.1|18603.9|18611.1|18608.9|18593.3|18591.1|656
1725881400000|2024-09-09 11:30:00|18606.2|18604|18580.1|18577.9|18607.6|18605.4|18579.5|18577.3|956
1725881700000|2024-09-09 11:35:00|18580|18577.8|18581.3|18579.1|18585|18582.8|18574.1|18571.9|536
1725882000000|2024-09-09 11:40:00|18581.2|18579|18574.7|18572.5|18589.8|18587.6|18573.1|18570.9|473
1725882300000|2024-09-09 11:45:00|18574.6|18572.4|18570.1|18567.9|18580.6|18578.4|18565.3|18563.1|1128
1725882600000|2024-09-09 11:50:00|18570.2|18568|18565|18562.8|18572.5|18570.3|18560.1|18557.9|699
1725882900000|2024-09-09 11:55:00|18564.8|18562.6|18568.7|18566.5|18573.6|18571.4|18563.1|18560.9|528
1725883200000|2024-09-09 12:00:00|18568.6|18566.4|18558.3|18556.1|18573.6|18571.4|18555.2|18553|1238
1725883500000|2024-09-09 12:05:00|18558.5|18556.3|18557.2|18555|18560.7|18558.5|18552.7|18550.5|772
1725883800000|2024-09-09 12:10:00|18557.7|18555.5|18546.3|18544.1|18559.5|18557.3|18539.5|18537.3|1349
1725884100000|2024-09-09 12:15:00|18546.5|18544.3|18553.5|18551.3|18561.3|18559.1|18546|18543.8|828
1725884400000|2024-09-09 12:20:00|18553.3|18551.1|18541.2|18539|18557.5|18555.3|18540.5|18538.3|671
1725884700000|2024-09-09 12:25:00|18541.1|18538.9|18538.3|18536.1|18550|18547.8|18538|18535.8|769
1725885000000|2024-09-09 12:30:00|18539.2|18537|18558.3|18556.1|18563.5|18561.3|18539.2|18537|1063
1725885300000|2024-09-09 12:35:00|18558.2|18556|18560.8|18558.6|18569.8|18567.6|18555.1|18552.9|933
1725885600000|2024-09-09 12:40:00|18561|18558.8|18562|18559.8|18566|18563.8|18557.3|18555.1|552
1725885900000|2024-09-09 12:45:00|18561.8|18559.6|18556.6|18554.4|18565.5|18563.3|18549.8|18547.6|722
1725886200000|2024-09-09 12:50:00|18556.7|18554.5|18573.7|18571.5|18573.8|18571.6|18556.6|18554.4|897
1725886500000|2024-09-09 12:55:00|18573.6|18571.4|18577|18574.8|18581.5|18579.3|18571.7|18569.5|1134
1725886800000|2024-09-09 13:00:00|18576.6|18574.4|18572.6|18570.4|18581.2|18579|18567.8|18565.6|1140
1725887100000|2024-09-09 13:05:00|18572.5|18570.3|18570.1|18567.9|18577.6|18575.4|18566.5|18564.3|788
1725887400000|2024-09-09 13:10:00|18570.2|18568|18577.8|18575.6|18579.2|18577|18564.1|18561.9|905
1725887700000|2024-09-09 13:15:00|18578|18575.8|18579.8|18577.6|18585.8|18583.6|18569.5|18567.3|1358
1725888000000|2024-09-09 13:20:00|18579.7|18577.5|18573.8|18571.6|18581|18578.8|18564.6|18562.4|1206
1725888300000|2024-09-09 13:25:00|18573.5|18571.3|18601.8|18599.6|18604.2|18602|18569.2|18567|3974
1725888600000|2024-09-09 13:30:00|18601.3|18600.2|18626.3|18625.2|18635.5|18634.4|18577.5|18576.4|15167
1725888900000|2024-09-09 13:35:00|18625.7|18624.6|18628.8|18627.7|18641.8|18640.7|18609.4|18608.3|10332
1725889200000|2024-09-09 13:40:00|18630.5|18629.4|18621.7|18620.6|18635.9|18634.8|18604|18602.9|9159
1725889500000|2024-09-09 13:45:00|18621.9|18620.8|18608.3|18607.2|18634.2|18633.1|18605.9|18604.8|7909
1725889800000|2024-09-09 13:50:00|18608.4|18607.3|18624.8|18623.7|18653.3|18652.2|18608|18606.9|8644
1725890100000|2024-09-09 13:55:00|18625.6|18624.5|18653.1|18652|18662.1|18661|18624.6|18623.5|6669
1725890400000|2024-09-09 14:00:00|18653.5|18652.4|18641|18639.9|18658.2|18657.1|18638.5|18637.4|5608
1725890700000|2024-09-09 14:05:00|18641.1|18640|18643.5|18642.4|18649.1|18648|18617.6|18616.5|6075
1725891000000|2024-09-09 14:10:00|18646|18644.9|18664.3|18663.2|18686.2|18685.1|18645.7|18644.6|8251
1725891300000|2024-09-09 14:15:00|18664.8|18663.7|18618|18616.9|18666.8|18665.7|18603.8|18602.7|6994
1725891600000|2024-09-09 14:20:00|18619.3|18618.2|18601.9|18600.8|18624|18622.9|18589|18587.9|8146
1725891900000|2024-09-09 14:25:00|18602|18600.9|18588.5|18587.4|18607.9|18606.8|18580.5|18579.4|6261
1725892200000|2024-09-09 14:30:00|18590|18588.9|18550.3|18549.2|18590|18588.9|18533.6|18532.5|10748
1725892500000|2024-09-09 14:35:00|18551.8|18550.7|18525|18523.9|18560.1|18559|18517|18515.9|7973
1725892800000|2024-09-09 14:40:00|18524|18522.9|18517.3|18516.2|18539.8|18538.7|18512.3|18511.2|5877
1725893100000|2024-09-09 14:45:00|18516.8|18515.7|18528|18526.9|18529|18527.9|18499.3|18498.2|6436
1725893400000|2024-09-09 14:50:00|18528.3|18527.2|18536.8|18535.7|18542.5|18541.4|18518.6|18517.5|6544
1725893700000|2024-09-09 14:55:00|18536|18534.9|18485.3|18484.2|18547.1|18546|18485.1|18484|8237
1725894000000|2024-09-09 15:00:00|18484.8|18483.7|18506|18504.9|18516.5|18515.4|18474.1|18473|7271
1725894300000|2024-09-09 15:05:00|18505.9|18504.8|18503.5|18502.4|18522.5|18521.4|18492.5|18491.4|4740
1725894600000|2024-09-09 15:10:00|18503.4|18502.3|18476.3|18475.2|18503.9|18502.8|18465.1|18464|6446
1725894900000|2024-09-09 15:15:00|18476.5|18475.4|18483.3|18482.2|18490|18488.9|18467.3|18466.2|3790
1725895200000|2024-09-09 15:20:00|18483|18481.9|18503|18501.9|18503|18501.9|18474.8|18473.7|4212
1725895500000|2024-09-09 15:25:00|18502.5|18501.4|18535|18533.9|18537.4|18536.3|18497|18495.9|5421
1725895800000|2024-09-09 15:30:00|18536|18534.9|18556.3|18555.2|18561.3|18560.2|18527.3|18526.2|6902
1725896100000|2024-09-09 15:35:00|18555.8|18554.7|18563|18561.9|18564.8|18563.7|18537.4|18536.3|4913
1725896400000|2024-09-09 15:40:00|18562.2|18561.1|18558.2|18557.1|18574.9|18573.8|18553.2|18552.1|4598
1725896700000|2024-09-09 15:45:00|18558|18556.9|18578.3|18577.2|18579.7|18578.6|18551.9|18550.8|3900
1725897000000|2024-09-09 15:50:00|18578.2|18577.1|18588.2|18587.1|18590.2|18589.1|18566.9|18565.8|4390
1725897300000|2024-09-09 15:55:00|18588|18586.9|18610.4|18609.3|18610.8|18609.7|18587.5|18586.4|4435
1725897600000|2024-09-09 16:00:00|18610|18608.9|18623.2|18622.1|18631.2|18630.1|18598.7|18597.6|5281
1725897900000|2024-09-09 16:05:00|18623|18621.9|18618.7|18617.6|18626|18624.9|18602.7|18601.6|4005
1725898200000|2024-09-09 16:10:00|18619.4|18618.3|18610.7|18609.6|18628.9|18627.8|18608.9|18607.8|3024
1725898500000|2024-09-09 16:15:00|18610.9|18609.8|18627.4|18626.3|18629.7|18628.6|18608.3|18607.2|2614
1725898800000|2024-09-09 16:20:00|18625.3|18624.2|18631.9|18630.8|18638.3|18637.2|18621.9|18620.8|3740
1725899100000|2024-09-09 16:25:00|18631.4|18630.3|18642.9|18641.8|18646.7|18645.6|18628.4|18627.3|3872
1725899400000|2024-09-09 16:30:00|18643.2|18642.1|18652.4|18651.3|18653.2|18652.1|18639|18637.9|3249
1725899700000|2024-09-09 16:35:00|18652.3|18651.2|18642.8|18641.7|18659.4|18658.3|18632.9|18631.8|4652
1725900000000|2024-09-09 16:40:00|18643.7|18642.6|18661.8|18660.7|18668.7|18667.6|18641.2|18640.1|5267
1725900300000|2024-09-09 16:45:00|18662.2|18661.1|18668.7|18667.6|18674.8|18673.7|18662.2|18661.1|3535
1725900600000|2024-09-09 16:50:00|18668.3|18667.2|18676.4|18675.3|18684.4|18683.3|18668.2|18667.1|3171
1725900900000|2024-09-09 16:55:00|18675.7|18674.6|18677.2|18676.1|18683.4|18682.3|18671.5|18670.4|2859
1725901200000|2024-09-09 17:00:00|18676.3|18675.2|18677.1|18676|18684.8|18683.7|18664.8|18663.7|4074
1725901500000|2024-09-09 17:05:00|18677.5|18676.4|18689.2|18688.1|18691.8|18690.7|18676.8|18675.7|4226
1725901800000|2024-09-09 17:10:00|18690.6|18689.5|18682|18680.9|18695.3|18694.2|18678.3|18677.2|3452
1725902100000|2024-09-09 17:15:00|18681.6|18680.5|18687.5|18686.4|18694.6|18693.5|18673.8|18672.7|3790
1725902400000|2024-09-09 17:20:00|18687.8|18686.7|18674.3|18673.2|18689.6|18688.5|18672.1|18671|3154
1725902700000|2024-09-09 17:25:00|18673.3|18672.2|18680.6|18679.5|18686.8|18685.7|18673.1|18672|2435
1725903000000|2024-09-09 17:30:00|18679.8|18678.7|18647|18645.9|18680|18678.9|18640.3|18639.2|6543
1725903300000|2024-09-09 17:35:00|18646.6|18645.5|18667.3|18666.2|18673.5|18672.4|18642.1|18641|3348
1725903600000|2024-09-09 17:40:00|18667.1|18666|18615.8|18614.7|18675|18673.9|18613.1|18612|5349
1725903900000|2024-09-09 17:45:00|18615.6|18614.5|18643.3|18642.2|18647.2|18646.1|18609.1|18608|4466
1725904200000|2024-09-09 17:50:00|18643.5|18642.4|18633.3|18632.2|18650.1|18649|18632.2|18631.1|3298
1725904500000|2024-09-09 17:55:00|18632.7|18631.6|18604.8|18603.7|18638.8|18637.7|18595.7|18594.6|3975
1725904800000|2024-09-09 18:00:00|18605|18603.9|18583.8|18582.7|18607.2|18606.1|18579|18577.9|5149
1725905100000|2024-09-09 18:05:00|18583.7|18582.6|18587.3|18586.2|18589.8|18588.7|18575.6|18574.5|3765
1725905400000|2024-09-09 18:10:00|18587.6|18586.5|18571.2|18570.1|18588.3|18587.2|18570.6|18569.5|3193
1725905700000|2024-09-09 18:15:00|18571.1|18570|18583.6|18582.5|18588.7|18587.6|18565|18563.9|4436
1725906000000|2024-09-09 18:20:00|18583.5|18582.4|18578.7|18577.6|18584.8|18583.7|18562.8|18561.7|3484
1725906300000|2024-09-09 18:25:00|18578.6|18577.5|18566.1|18565|18591.3|18590.2|18558.8|18557.7|4815
1725906600000|2024-09-09 18:30:00|18566.4|18565.3|18577.9|18576.8|18578.5|18577.4|18552.8|18551.7|4434
1725906900000|2024-09-09 18:35:00|18577.6|18576.5|18545.3|18544.2|18583.4|18582.3|18537|18535.9|5287
1725907200000|2024-09-09 18:40:00|18545.1|18544|18577.5|18576.4|18580.8|18579.7|18539.4|18538.3|4362
1725907500000|2024-09-09 18:45:00|18577.3|18576.2|18579.4|18578.3|18586.9|18585.8|18574.3|18573.2|3183
1725907800000|2024-09-09 18:50:00|18578.8|18577.7|18575.4|18574.3|18590.5|18589.4|18568.1|18567|2883
1725908100000|2024-09-09 18:55:00|18574.5|18573.4|18574.3|18573.2|18580.5|18579.4|18566.3|18565.2|2379
1725908400000|2024-09-09 19:00:00|18574.4|18573.3|18554|18552.9|18577.1|18576|18552.5|18551.4|3424
1725908700000|2024-09-09 19:05:00|18553.9|18552.8|18580.3|18579.2|18581.1|18580|18551.5|18550.4|3090
1725909000000|2024-09-09 19:10:00|18580.1|18579|18566.9|18565.8|18581.9|18580.8|18564|18562.9|3143
1725909300000|2024-09-09 19:15:00|18567.5|18566.4|18571.3|18570.2|18583.5|18582.4|18566.3|18565.2|2899
1725909600000|2024-09-09 19:20:00|18571|18569.9|18578|18576.9|18578|18576.9|18554.5|18553.4|3859
1725909900000|2024-09-09 19:25:00|18577.5|18576.4|18615.3|18614.2|18616.8|18615.7|18575.4|18574.3|4611
1725910200000|2024-09-09 19:30:00|18615.5|18614.4|18615.5|18614.4|18634|18632.9|18609.3|18608.2|5125
1725910500000|2024-09-09 19:35:00|18615.8|18614.7|18616.8|18615.7|18632.1|18631|18611|18609.9|3885
1725910800000|2024-09-09 19:40:00|18615.2|18614.1|18626.4|18625.3|18637.2|18636.1|18614.8|18613.7|3640
1725911100000|2024-09-09 19:45:00|18626.9|18625.8|18625.5|18624.4|18632.7|18631.6|18611.2|18610.1|2987
1725911400000|2024-09-09 19:50:00|18625|18623.9|18620.8|18619.7|18640.3|18639.2|18589.7|18588.6|7737
1725911700000|2024-09-09 19:55:00|18624.9|18623.8|18658.7|18657.6|18666.4|18665.3|18624.9|18623.8|13614
1725912000000|2024-09-09 20:00:00|18658.5|18657.4|18650.1|18647.9|18669.6|18667.4|18648.1|18645.9|6211
1725912300000|2024-09-09 20:05:00|18650.3|18648.1|18658.7|18656.5|18665.4|18663.2|18649.2|18647|1678
1725912600000|2024-09-09 20:10:00|18658.8|18656.6|18667.6|18665.4|18670.8|18668.6|18656.3|18654.1|1066
1725912900000|2024-09-09 20:15:00|18667.8|18665.6|18688.3|18686.1|18689.2|18687|18667.8|18665.6|1258
1725913200000|2024-09-09 20:20:00|18688.2|18686|18686.8|18684.6|18690.9|18688.7|18686.1|18683.9|780
1725913500000|2024-09-09 20:25:00|18686.7|18684.5|18695.2|18693|18696.9|18694.7|18686.7|18684.5|719
1725913800000|2024-09-09 20:30:00|18695.1|18692.9|18700.4|18698.2|18700.8|18698.6|18691.7|18689.5|807
1725914100000|2024-09-09 20:35:00|18700.6|18698.4|18696.4|18694.2|18703.6|18701.4|18690.4|18688.2|949
1725914400000|2024-09-09 20:40:00|18696.3|18694.1|18698.1|18695.9|18700.3|18698.1|18694.4|18692.2|366
1725914700000|2024-09-09 20:45:00|18698.2|18696|18685.9|18683.7|18698.2|18696|18683.4|18681.2|549
1725915000000|2024-09-09 20:50:00|18686.1|18683.9|18685.1|18682.9|18687.2|18685|18682.9|18680.7|178
1725915300000|2024-09-09 20:55:00|18684.9|18682.7|18692.7|18687.7|18692.9|18689.4|18682.7|18680.5|352
1725915600000|2024-09-09 21:00:00|18692.1|18687.1|18695.6|18690.6|18696.6|18691.6|18692|18687|0
1725915900000|2024-09-09 21:05:00|18695.4|18690.4|18695.1|18690.1|18695.8|18690.8|18693.7|18688.7|0
1725916200000|2024-09-09 21:10:00|18694.9|18689.9|18698|18693|18698.2|18693.2|18694.9|18689.9|0
1725916500000|2024-09-09 21:15:00|18698.1|18693.1|18699.3|18694.3|18699.3|18694.3|18695.9|18690.9|0
1725916800000|2024-09-09 21:20:00|18699.4|18694.4|18699.4|18694.4|18700.4|18695.4|18698.6|18693.6|0
1725917100000|2024-09-09 21:25:00|18699.2|18694.2|18699.8|18694.8|18700.4|18695.4|18699.2|18694.2|0
1725917400000|2024-09-09 21:30:00|18700|18695|18701.2|18696.2|18701.6|18696.6|18700|18695|0
1725917700000|2024-09-09 21:35:00|18701.3|18696.3|18704.1|18699.1|18704.7|18699.7|18701.3|18696.3|0
1725918000000|2024-09-09 21:40:00|18705|18700|18705.2|18700.2|18705.8|18700.8|18704.9|18699.9|0
1725918300000|2024-09-09 21:45:00|18705.4|18700.4|18704.6|18699.6|18705.4|18700.4|18704.4|18699.4|0
1725918600000|2024-09-09 21:50:00|18704.7|18699.7|18704.8|18699.8|18705|18700|18704.5|18699.5|0
1725918900000|2024-09-09 21:55:00|18704.7|18699.7|18704.5|18699.5|18706|18701|18703.7|18698.7|0
1725919200000|2024-09-09 22:00:00|18700.7|18698.5|18710|18707.8|18712.8|18710.6|18698.4|18696.2|554
1725919500000|2024-09-09 22:05:00|18710.2|18708|18697.7|18695.5|18710.4|18708.2|18697.2|18695|381
1725919800000|2024-09-09 22:10:00|18698.2|18696|18688.3|18686.1|18700.8|18698.6|18681.8|18679.6|574
1725920100000|2024-09-09 22:15:00|18687.9|18685.7|18682.9|18680.7|18691.5|18689.3|18680.3|18678.1|238
1725920400000|2024-09-09 22:20:00|18682.8|18680.6|18687.8|18685.6|18692.8|18690.6|18682.8|18680.6|243
1725920700000|2024-09-09 22:25:00|18687.9|18685.7|18692.7|18690.5|18694.7|18692.5|18686.3|18684.1|260
1725921000000|2024-09-09 22:30:00|18692.5|18690.3|18694.8|18692.6|18697.2|18695|18685.3|18683.1|390
1725921300000|2024-09-09 22:35:00|18694.9|18692.7|18695.2|18693|18695.9|18693.7|18689.8|18687.6|199
1725921600000|2024-09-09 22:40:00|18694.9|18692.7|18679.4|18677.2|18695.2|18693|18679.3|18677.1|278
1725921900000|2024-09-09 22:45:00|18679.5|18677.3|18672.2|18670|18679.8|18677.6|18671.3|18669.1|439
1725922200000|2024-09-09 22:50:00|18672|18669.8|18677|18674.8|18677.9|18675.7|18671.7|18669.5|149
1725922500000|2024-09-09 22:55:00|18677.2|18675|18670.7|18668.5|18677.3|18675.1|18669.8|18667.6|240
1725922800000|2024-09-09 23:00:00|18671.2|18669|18670|18667.8|18679.5|18677.3|18668|18665.8|222
1725923100000|2024-09-09 23:05:00|18670.2|18668|18675.3|18673.1|18676|18673.8|18670.2|18668|119
1725923400000|2024-09-09 23:10:00|18675.8|18673.6|18680.7|18678.5|18681.7|18679.5|18673.8|18671.6|216
1725923700000|2024-09-09 23:15:00|18679.7|18677.5|18689|18686.8|18691.2|18689|18678.8|18676.6|258
1725924000000|2024-09-09 23:20:00|18689.3|18687.1|18696|18693.8|18696.2|18694|18689.3|18687.1|217
1725924300000|2024-09-09 23:25:00|18695.7|18693.5|18692.8|18690.6|18695.7|18693.5|18689.9|18687.7|185
1725924600000|2024-09-09 23:30:00|18692.7|18690.5|18692.2|18690|18694.3|18692.1|18688.2|18686|276
1725924900000|2024-09-09 23:35:00|18692|18689.8|18686.4|18684.2|18698|18695.8|18685.9|18683.7|336
1725925200000|2024-09-09 23:40:00|18686.5|18684.3|18694.3|18692.1|18696.2|18694|18685.9|18683.7|151
1725925500000|2024-09-09 23:45:00|18694.2|18692|18694|18691.8|18697.8|18695.6|18692.7|18690.5|197
1725925800000|2024-09-09 23:50:00|18694.3|18692.1|18679.4|18677.2|18694.3|18692.1|18678.8|18676.6|393
1725926100000|2024-09-09 23:55:00|18679.3|18677.1|18684.8|18682.6|18687.2|18685|18678.5|18676.3|294
1725926400000|2024-09-10 00:00:00|18684.9|18682.7|18672.3|18670.1|18688.2|18686|18665.7|18663.5|596
1725926700000|2024-09-10 00:05:00|18672.5|18670.3|18656.3|18654.1|18677.3|18675.1|18653.9|18651.7|928
1725927000000|2024-09-10 00:10:00|18656.4|18654.2|18618|18615.8|18657.4|18655.2|18615.8|18613.6|1414
1725927300000|2024-09-10 00:15:00|18617.9|18615.7|18619.3|18617.1|18622.9|18620.7|18609.3|18607.1|1002
1725927600000|2024-09-10 00:20:00|18619.2|18617|18619.3|18617.1|18628.9|18626.7|18612.5|18610.3|886
1725927900000|2024-09-10 00:25:00|18619.4|18617.2|18619.4|18617.2|18627.7|18625.5|18614.8|18612.6|798
1725928200000|2024-09-10 00:30:00|18619.3|18617.1|18618.7|18616.5|18627|18624.8|18610.9|18608.7|625
1725928500000|2024-09-10 00:35:00|18618.8|18616.6|18633.8|18631.6|18636.3|18634.1|18611.8|18609.6|624
1725928800000|2024-09-10 00:40:00|18633.9|18631.7|18653|18650.8|18653.8|18651.6|18632.7|18630.5|788
1725929100000|2024-09-10 00:45:00|18653.2|18651|18644.8|18642.6|18656.4|18654.2|18644.4|18642.2|577
1725929400000|2024-09-10 00:50:00|18644.9|18642.7|18647.4|18645.2|18650.5|18648.3|18644.7|18642.5|171
1725929700000|2024-09-10 00:55:00|18647.5|18645.3|18652.2|18650|18655.7|18653.5|18645.9|18643.7|309
1725930000000|2024-09-10 01:00:00|18652.3|18650.1|18653.9|18651.7|18660|18657.8|18646.2|18644|424
1725930300000|2024-09-10 01:05:00|18654.5|18652.3|18657.5|18655.3|18659.3|18657.1|18649.2|18647|233
1725930600000|2024-09-10 01:10:00|18657.4|18655.2|18652.5|18650.3|18662.4|18660.2|18651.4|18649.2|277
1725930900000|2024-09-10 01:15:00|18652.4|18650.2|18652.5|18650.3|18654.2|18652|18647.7|18645.5|284
1725931200000|2024-09-10 01:20:00|18652.6|18650.4|18657.5|18655.3|18659|18656.8|18650.2|18648|269
1725931500000|2024-09-10 01:25:00|18657.3|18655.1|18654.8|18652.6|18660.8|18658.6|18654|18651.8|232
1725931800000|2024-09-10 01:30:00|18654.7|18652.5|18649|18646.8|18654.8|18652.6|18635.7|18633.5|602
1725932100000|2024-09-10 01:35:00|18649.1|18646.9|18666.2|18664|18667.2|18665|18649|18646.8|835
1725932400000|2024-09-10 01:40:00|18666.1|18663.9|18656|18653.8|18666.6|18664.4|18642.2|18640|606
1725932700000|2024-09-10 01:45:00|18656.1|18653.9|18650.8|18648.6|18663.2|18661|18649.7|18647.5|453
1725933000000|2024-09-10 01:50:00|18650.7|18648.5|18656.3|18654.1|18659.8|18657.6|18648.2|18646|296
1725933300000|2024-09-10 01:55:00|18656.5|18654.3|18666.3|18664.1|18668.2|18666|18654.3|18652.1|240
1725933600000|2024-09-10 02:00:00|18666.5|18664.3|18634|18631.8|18666.6|18664.4|18631.5|18629.3|753
1725933900000|2024-09-10 02:05:00|18634.1|18631.9|18634.8|18632.6|18635.8|18633.6|18627.3|18625.1|516
1725934200000|2024-09-10 02:10:00|18635|18632.8|18628.7|18626.5|18635.2|18633|18624.7|18622.5|204
1725934500000|2024-09-10 02:15:00|18628.8|18626.6|18633|18630.8|18637.3|18635.1|18626.2|18624|207
1725934800000|2024-09-10 02:20:00|18633.1|18630.9|18628.1|18625.9|18635.3|18633.1|18628.1|18625.9|96
1725935100000|2024-09-10 02:25:00|18628.2|18626|18632.5|18630.3|18635.3|18633.1|18624.6|18622.4|265
1725935400000|2024-09-10 02:30:00|18632.3|18630.1|18641.7|18639.5|18643.5|18641.3|18631|18628.8|251
1725935700000|2024-09-10 02:35:00|18642.2|18640|18644.3|18642.1|18649|18646.8|18640.2|18638|272
1725936000000|2024-09-10 02:40:00|18644.2|18642|18645|18642.8|18647.8|18645.6|18643.1|18640.9|113
1725936300000|2024-09-10 02:45:00|18645.1|18642.9|18649.3|18647.1|18652.3|18650.1|18643.2|18641|265
1725936600000|2024-09-10 02:50:00|18649.2|18647|18640.3|18638.1|18649.3|18647.1|18640.3|18638.1|166
1725936900000|2024-09-10 02:55:00|18640.2|18638|18646|18643.8|18649.3|18647.1|18640.2|18638|142
1725937200000|2024-09-10 03:00:00|18646.1|18643.9|18645|18642.8|18650|18647.8|18644.5|18642.3|196
1725937500000|2024-09-10 03:05:00|18644.8|18642.6|18637.5|18635.3|18645.6|18643.4|18632.5|18630.3|325
1725937800000|2024-09-10 03:10:00|18637.3|18635.1|18636.2|18634|18638.8|18636.6|18630.8|18628.6|319
1725938100000|2024-09-10 03:15:00|18636.1|18633.9|18634.5|18632.3|18638.7|18636.5|18628.6|18626.4|151
1725938400000|2024-09-10 03:20:00|18634.6|18632.4|18622.2|18620|18634.6|18632.4|18617.8|18615.6|586
1725938700000|2024-09-10 03:25:00|18622.1|18619.9|18626.5|18624.3|18627.8|18625.6|18621.1|18618.9|204
1725939000000|2024-09-10 03:30:00|18626.6|18624.4|18625|18622.8|18632.3|18630.1|18623.8|18621.6|229
1725939300000|2024-09-10 03:35:00|18624.8|18622.6|18617.8|18615.6|18627.1|18624.9|18611.7|18609.5|387
1725939600000|2024-09-10 03:40:00|18617.7|18615.5|18614.8|18612.6|18618.1|18615.9|18611.1|18608.9|238
1725939900000|2024-09-10 03:45:00|18614.7|18612.5|18621.1|18618.9|18625.3|18623.1|18614|18611.8|152
1725940200000|2024-09-10 03:50:00|18621.2|18619|18625.1|18622.9|18628.1|18625.9|18620.8|18618.6|145
1725940500000|2024-09-10 03:55:00|18625.2|18623|18625.7|18623.5|18627.1|18624.9|18622.1|18619.9|119
1725940800000|2024-09-10 04:00:00|18625.6|18623.4|18636|18633.8|18636.6|18634.4|18624.2|18622|236
1725941100000|2024-09-10 04:05:00|18635.8|18633.6|18629.8|18627.6|18635.8|18633.6|18628|18625.8|84
1725941400000|2024-09-10 04:10:00|18629.7|18627.5|18626.5|18624.3|18630|18627.8|18623.6|18621.4|134
1725941700000|2024-09-10 04:15:00|18626.3|18624.1|18625.8|18623.6|18628.7|18626.5|18622.7|18620.5|83
1725942000000|2024-09-10 04:20:00|18626|18623.8|18625.3|18623.1|18629.1|18626.9|18623.6|18621.4|73
1725942300000|2024-09-10 04:25:00|18625.5|18623.3|18614.2|18612|18626|18623.8|18614.1|18611.9|179
1725942600000|2024-09-10 04:30:00|18614.3|18612.1|18610.1|18607.9|18614.6|18612.4|18602|18599.8|430
1725942900000|2024-09-10 04:35:00|18610|18607.8|18594.2|18592|18610|18607.8|18585.5|18583.3|652
1725943200000|2024-09-10 04:40:00|18594.1|18591.9|18595.8|18593.6|18596.8|18594.6|18587.7|18585.5|295
1725943500000|2024-09-10 04:45:00|18596.2|18594|18598.3|18596.1|18599.6|18597.4|18593.6|18591.4|254
1725943800000|2024-09-10 04:50:00|18598.5|18596.3|18596.3|18594.1|18606|18603.8|18596.2|18594|197
1725944100000|2024-09-10 04:55:00|18596.5|18594.3|18590.7|18588.5|18597.5|18595.3|18587.1|18584.9|191
1725944400000|2024-09-10 05:00:00|18591.1|18588.9|18600|18597.8|18601|18598.8|18590.2|18588|251
1725944700000|2024-09-10 05:05:00|18599|18596.8|18608.6|18606.4|18614.7|18612.5|18599|18596.8|348
1725945000000|2024-09-10 05:10:00|18608.5|18606.3|18610.3|18608.1|18617.3|18615.1|18607.2|18605|298
1725945300000|2024-09-10 05:15:00|18610.2|18608|18617.1|18614.9|18620.2|18618|18610.1|18607.9|166
1725945600000|2024-09-10 05:20:00|18617.2|18615|18609.7|18607.5|18617.3|18615.1|18608|18605.8|207
1725945900000|2024-09-10 05:25:00|18609.8|18607.6|18613.7|18611.5|18616.6|18614.4|18608.2|18606|110
1725946200000|2024-09-10 05:30:00|18613.8|18611.6|18602.5|18600.3|18616.7|18614.5|18598.1|18595.9|312
1725946500000|2024-09-10 05:35:00|18602.6|18600.4|18598.1|18595.9|18606.2|18604|18590.5|18588.3|336
1725946800000|2024-09-10 05:40:00|18598.2|18596|18608.3|18606.1|18613.1|18610.9|18596.6|18594.4|306
1725947100000|2024-09-10 05:45:00|18608.5|18606.3|18600|18597.8|18609.5|18607.3|18586.5|18584.3|443
1725947400000|2024-09-10 05:50:00|18600.6|18598.4|18598.7|18596.5|18606.8|18604.6|18597.5|18595.3|156
1725947700000|2024-09-10 05:55:00|18598.8|18596.6|18597.5|18595.3|18603.6|18601.4|18594.8|18592.6|142
1725948000000|2024-09-10 06:00:00|18596.8|18594.6|18592.6|18590.4|18598.8|18596.6|18588.1|18585.9|554
1725948300000|2024-09-10 06:05:00|18592.8|18590.6|18591.7|18589.5|18595.1|18592.9|18577.8|18575.6|642
1725948600000|2024-09-10 06:10:00|18590.5|18588.3|18594.6|18592.4|18597.7|18595.5|18590.3|18588.1|241
1725948900000|2024-09-10 06:15:00|18594.5|18592.3|18599.3|18597.1|18607.6|18605.4|18594|18591.8|382
1725949200000|2024-09-10 06:20:00|18599.5|18597.3|18597.3|18595.1|18602.2|18600|18594.7|18592.5|223
1725949500000|2024-09-10 06:25:00|18597.5|18595.3|18607.1|18604.9|18607.7|18605.5|18596.8|18594.6|165
1725949800000|2024-09-10 06:30:00|18607|18604.8|18604|18601.8|18609|18606.8|18602.7|18600.5|226
1725950100000|2024-09-10 06:35:00|18604.1|18601.9|18607.5|18605.3|18609.7|18607.5|18601.8|18599.6|164
1725950400000|2024-09-10 06:40:00|18607.6|18605.4|18610.1|18607.9|18614.3|18612.1|18604.5|18602.3|248
1725950700000|2024-09-10 06:45:00|18610.2|18608|18603.8|18601.6|18611.6|18609.4|18603.6|18601.4|234
1725951000000|2024-09-10 06:50:00|18604|18601.8|18603.2|18601|18607.7|18605.5|18600|18597.8|223
1725951300000|2024-09-10 06:55:00|18603.3|18601.1|18607.2|18605|18608.6|18606.4|18599.7|18597.5|197
1725951600000|2024-09-10 07:00:00|18607.8|18605.6|18588.8|18586.6|18608.2|18606|18586.8|18584.6|604
1725951900000|2024-09-10 07:05:00|18588.7|18586.5|18614.6|18612.4|18621|18618.8|18588.7|18586.5|864
1725952200000|2024-09-10 07:10:00|18615.2|18613|18616.3|18614.1|18624.8|18622.6|18608.8|18606.6|719
1725952500000|2024-09-10 07:15:00|18616.1|18613.9|18627.6|18625.4|18632.7|18630.5|18613.2|18611|704
1725952800000|2024-09-10 07:20:00|18627.5|18625.3|18631.3|18629.1|18644.2|18642|18625.2|18623|586
1725953100000|2024-09-10 07:25:00|18631.2|18629|18624|18621.8|18637.2|18635|18622.3|18620.1|628
1725953400000|2024-09-10 07:30:00|18625.6|18623.4|18631.6|18629.4|18639.6|18637.4|18625.3|18623.1|650
1725953700000|2024-09-10 07:35:00|18631.5|18629.3|18642.3|18640.1|18643.2|18641|18622.7|18620.5|570
1725954000000|2024-09-10 07:40:00|18642.5|18640.3|18645.6|18643.4|18651.1|18648.9|18639.2|18637|595
1725954300000|2024-09-10 07:45:00|18645.8|18643.6|18639.8|18637.6|18649.6|18647.4|18637.2|18635|418
1725954600000|2024-09-10 07:50:00|18638.7|18636.5|18644.8|18642.6|18646.2|18644|18636.1|18633.9|610
1725954900000|2024-09-10 07:55:00|18644.7|18642.5|18653.6|18651.4|18655|18652.8|18643.5|18641.3|533
1725955200000|2024-09-10 08:00:00|18653|18650.8|18651.5|18649.3|18665.8|18663.6|18647.8|18645.6|1137
1725955500000|2024-09-10 08:05:00|18651.6|18649.4|18653.3|18651.1|18655.1|18652.9|18644.2|18642|578
1725955800000|2024-09-10 08:10:00|18653.5|18651.3|18641.6|18639.4|18654.7|18652.5|18640|18637.8|584
1725956100000|2024-09-10 08:15:00|18642.1|18639.9|18647.1|18644.9|18657.7|18655.5|18638.3|18636.1|716
1725956400000|2024-09-10 08:20:00|18647.2|18645|18635.8|18633.6|18647.2|18645|18633.7|18631.5|442
1725956700000|2024-09-10 08:25:00|18636|18633.8|18638.2|18636|18646.3|18644.1|18631.3|18629.1|464
1725957000000|2024-09-10 08:30:00|18638.1|18635.9|18618.8|18616.6|18644.5|18642.3|18618.2|18616|589
1725957300000|2024-09-10 08:35:00|18618.6|18616.4|18619.6|18617.4|18621.6|18619.4|18611.1|18608.9|780
1725957600000|2024-09-10 08:40:00|18619.7|18617.5|18621.8|18619.6|18624.5|18622.3|18615.6|18613.4|307
1725957900000|2024-09-10 08:45:00|18621.7|18619.5|18625.3|18623.1|18626.6|18624.4|18618.3|18616.1|264
1725958200000|2024-09-10 08:50:00|18625.2|18623|18614.8|18612.6|18625.3|18623.1|18613.2|18611|333
1725958500000|2024-09-10 08:55:00|18614.7|18612.5|18616.7|18614.5|18619.7|18617.5|18612.2|18610|286
1725958800000|2024-09-10 09:00:00|18616.8|18614.6|18592.2|18590|18616.8|18614.6|18589.3|18587.1|1252
1725959100000|2024-09-10 09:05:00|18592.3|18590.1|18561.2|18559|18596.5|18594.3|18561.2|18559|1612
1725959400000|2024-09-10 09:10:00|18561.1|18558.9|18567.7|18565.5|18572|18569.8|18556.2|18554|1370
1725959700000|2024-09-10 09:15:00|18567.2|18565|18574.3|18572.1|18577|18574.8|18560.6|18558.4|719
1725960000000|2024-09-10 09:20:00|18574.5|18572.3|18577.7|18575.5|18580.5|18578.3|18566.5|18564.3|364
1725960300000|2024-09-10 09:25:00|18577.6|18575.4|18582.5|18580.3|18586.5|18584.3|18571.5|18569.3|464
1725960600000|2024-09-10 09:30:00|18582.3|18580.1|18579|18576.8|18588.1|18585.9|18574|18571.8|462
1725960900000|2024-09-10 09:35:00|18579.1|18576.9|18604.1|18601.9|18605|18602.8|18576.7|18574.5|983
1725961200000|2024-09-10 09:40:00|18605|18602.8|18607.5|18605.3|18615.5|18613.3|18599.5|18597.3|809
1725961500000|2024-09-10 09:45:00|18607.6|18605.4|18617.3|18615.1|18621.7|18619.5|18607.6|18605.4|672
1725961800000|2024-09-10 09:50:00|18617.5|18615.3|18618|18615.8|18623.8|18621.6|18614.2|18612|541
1725962100000|2024-09-10 09:55:00|18617.8|18615.6|18612.1|18609.9|18618.3|18616.1|18608.7|18606.5|585
1725962400000|2024-09-10 10:00:00|18612.7|18610.5|18622.1|18619.9|18628.2|18626|18611.7|18609.5|825
1725962700000|2024-09-10 10:05:00|18622.2|18620|18619.3|18617.1|18624.2|18622|18617.7|18615.5|531
1725963000000|2024-09-10 10:10:00|18619.2|18617|18603.7|18601.5|18622|18619.8|18603.3|18601.1|791
1725963300000|2024-09-10 10:15:00|18603.6|18601.4|18597.6|18595.4|18603.7|18601.5|18589.1|18586.9|870
1725963600000|2024-09-10 10:20:00|18597.5|18595.3|18606.6|18604.4|18611.3|18609.1|18592.6|18590.4|506
1725963900000|2024-09-10 10:25:00|18606.5|18604.3|18627.3|18625.1|18628.7|18626.5|18604.6|18602.4|558
1725964200000|2024-09-10 10:30:00|18627.2|18625|18650.7|18648.5|18653.5|18651.3|18624|18621.8|1311
1725964500000|2024-09-10 10:35:00|18650.6|18648.4|18640.1|18637.9|18650.6|18648.4|18637|18634.8|770
1725964800000|2024-09-10 10:40:00|18639.7|18637.5|18636|18633.8|18640.2|18638|18632.3|18630.1|431
1725965100000|2024-09-10 10:45:00|18636.1|18633.9|18636.8|18634.6|18641.2|18639|18634.2|18632|475
1725965400000|2024-09-10 10:50:00|18637|18634.8|18624.5|18622.3|18637.2|18635|18621.5|18619.3|613
1725965700000|2024-09-10 10:55:00|18624.3|18622.1|18623.8|18621.6|18626.2|18624|18616.7|18614.5|599
1725966000000|2024-09-10 11:00:00|18625|18622.8|18646.1|18643.9|18648|18645.8|18624|18621.8|1121
1725966300000|2024-09-10 11:05:00|18646.2|18644|18647.2|18645|18656.1|18653.9|18640.2|18638|685
1725966600000|2024-09-10 11:10:00|18647.1|18644.9|18632.7|18630.5|18652.6|18650.4|18632.7|18630.5|1003
1725966900000|2024-09-10 11:15:00|18632.6|18630.4|18632.2|18630|18645.5|18643.3|18630.5|18628.3|629
1725967200000|2024-09-10 11:20:00|18632.1|18629.9|18642|18639.8|18647.3|18645.1|18630|18627.8|440
1725967500000|2024-09-10 11:25:00|18642.2|18640|18654|18651.8|18654.6|18652.4|18637|18634.8|536
1725967800000|2024-09-10 11:30:00|18653.3|18651.1|18642.6|18640.4|18653.3|18651.1|18639.7|18637.5|505
1725968100000|2024-09-10 11:35:00|18642.7|18640.5|18634.3|18632.1|18648.3|18646.1|18624.1|18621.9|874
1725968400000|2024-09-10 11:40:00|18634.5|18632.3|18646|18643.8|18651.2|18649|18630|18627.8|706
1725968700000|2024-09-10 11:45:00|18646.1|18643.9|18669.8|18667.6|18669.8|18667.6|18646.1|18643.9|1085
1725969000000|2024-09-10 11:50:00|18669.2|18667|18674.7|18672.5|18677.5|18675.3|18668.8|18666.6|1157
1725969300000|2024-09-10 11:55:00|18674.6|18672.4|18671.1|18668.9|18678.6|18676.4|18669.3|18667.1|860
1725969600000|2024-09-10 12:00:00|18671.2|18669|18674.8|18672.6|18678.5|18676.3|18667|18664.8|1116
1725969900000|2024-09-10 12:05:00|18674.3|18672.1|18688.5|18686.3|18688.8|18686.6|18672.8|18670.6|1166
1725970200000|2024-09-10 12:10:00|18688.3|18686.1|18701.7|18699.5|18706.7|18704.5|18687.6|18685.4|1346
1725970500000|2024-09-10 12:15:00|18701.3|18699.1|18717.7|18715.5|18720.3|18718.1|18701.3|18699.1|1643
1725970800000|2024-09-10 12:20:00|18717.8|18715.6|18714.1|18711.9|18721.3|18719.1|18710.5|18708.3|998
1725971100000|2024-09-10 12:25:00|18714.2|18712|18722.2|18720|18722.6|18720.4|18711.8|18709.6|1235
1725971400000|2024-09-10 12:30:00|18722.1|18719.9|18711.7|18709.5|18722.1|18719.9|18707.8|18705.6|1243
1725971700000|2024-09-10 12:35:00|18711.5|18709.3|18726.6|18724.4|18727|18724.8|18710.8|18708.6|1442
1725972000000|2024-09-10 12:40:00|18727|18724.8|18736.2|18734|18741.2|18739|18723.5|18721.3|1808
1725972300000|2024-09-10 12:45:00|18736.1|18733.9|18729.6|18727.4|18741|18738.8|18728|18725.8|1188
1725972600000|2024-09-10 12:50:00|18729.3|18727.1|18730.1|18727.9|18734.5|18732.3|18724|18721.8|817
1725972900000|2024-09-10 12:55:00|18730.2|18728|18732.1|18729.9|18734.7|18732.5|18725|18722.8|808
1725973200000|2024-09-10 13:00:00|18732|18729.8|18733.7|18731.5|18735.1|18732.9|18723.8|18721.6|1109
1725973500000|2024-09-10 13:05:00|18733.8|18731.6|18732.8|18730.6|18735|18732.8|18725|18722.8|1031
1725973800000|2024-09-10 13:10:00|18732.7|18730.5|18730.5|18728.3|18736.3|18734.1|18729|18726.8|912
1725974100000|2024-09-10 13:15:00|18730.6|18728.4|18734.6|18732.4|18739.2|18737|18725.3|18723.1|1584
1725974400000|2024-09-10 13:20:00|18734.7|18732.5|18749|18746.8|18751|18748.8|18733.3|18731.1|2016
1725974700000|2024-09-10 13:25:00|18748.8|18746.6|18730.6|18728.4|18748.8|18746.6|18729|18726.8|3010
1725975000000|2024-09-10 13:30:00|18730|18728.9|18749|18747.9|18794.2|18793.1|18721.7|18720.6|16211
1725975300000|2024-09-10 13:35:00|18749.7|18748.6|18701|18699.9|18765|18763.9|18696.9|18695.8|12841
1725975600000|2024-09-10 13:40:00|18701.7|18700.6|18739.3|18738.2|18740.8|18739.7|18694.5|18693.4|9044
1725975900000|2024-09-10 13:45:00|18738|18736.9|18724.8|18723.7|18748.8|18747.7|18711.8|18710.7|9358
1725976200000|2024-09-10 13:50:00|18722.7|18721.6|18749.9|18748.8|18752.7|18751.6|18695.7|18694.6|9656
1725976500000|2024-09-10 13:55:00|18749.2|18748.1|18735|18733.9|18777.7|18776.6|18724.9|18723.8|11434
1725976800000|2024-09-10 14:00:00|18735.5|18734.4|18750.5|18749.4|18762.9|18761.8|18728|18726.9|6920
1725977100000|2024-09-10 14:05:00|18751.2|18750.1|18768.5|18767.4|18788.4|18787.3|18718.8|18717.7|10002
1725977400000|2024-09-10 14:10:00|18768.4|18767.3|18683.3|18682.2|18770.5|18769.4|18669|18667.9|12927
1725977700000|2024-09-10 14:15:00|18685.7|18684.6|18701.4|18700.3|18710|18708.9|18659.9|18658.8|9460
1725978000000|2024-09-10 14:20:00|18701.7|18700.6|18682.9|18681.8|18715|18713.9|18674.4|18673.3|6699
1725978300000|2024-09-10 14:25:00|18682.6|18681.5|18754|18752.9|18762|18760.9|18682.6|18681.5|9347
1725978600000|2024-09-10 14:30:00|18754.9|18753.8|18718.9|18717.8|18758.7|18757.6|18704.4|18703.3|7464
1725978900000|2024-09-10 14:35:00|18719.5|18718.4|18728.2|18727.1|18737.7|18736.6|18706.9|18705.8|5256
1725979200000|2024-09-10 14:40:00|18728.6|18727.5|18693.1|18692|18743|18741.9|18689.1|18688|5485
1725979500000|2024-09-10 14:45:00|18693.4|18692.3|18697.7|18696.6|18709|18707.9|18672.7|18671.6|6170
1725979800000|2024-09-10 14:50:00|18697.9|18696.8|18687.1|18686|18698.6|18697.5|18647.1|18646|6640
1725980100000|2024-09-10 14:55:00|18688.1|18687|18701.4|18700.3|18703.4|18702.3|18677.2|18676.1|4202
1725980400000|2024-09-10 15:00:00|18701.6|18700.5|18695.1|18694|18713.4|18712.3|18684.6|18683.5|4241
1725980700000|2024-09-10 15:05:00|18695.4|18694.3|18705|18703.9|18707.6|18706.5|18679.5|18678.4|4823
1725981000000|2024-09-10 15:10:00|18704.2|18703.1|18714.9|18713.8|18723.6|18722.5|18695|18693.9|5053
1725981300000|2024-09-10 15:15:00|18714.7|18713.6|18735.1|18734|18742.5|18741.4|18714|18712.9|4623
1725981600000|2024-09-10 15:20:00|18735.6|18734.5|18740|18738.9|18740.2|18739.1|18721.1|18720|3153
1725981900000|2024-09-10 15:25:00|18739.9|18738.8|18748.5|18747.4|18756.2|18755.1|18739.9|18738.8|4229
1725982200000|2024-09-10 15:30:00|18748.7|18747.6|18740.4|18739.3|18762.9|18761.8|18736.1|18735|5077
1725982500000|2024-09-10 15:35:00|18740.7|18739.6|18714.7|18713.6|18746.4|18745.3|18710.1|18709|4819
1725982800000|2024-09-10 15:40:00|18714.3|18713.2|18706|18704.9|18724|18722.9|18701.8|18700.7|4450
1725983100000|2024-09-10 15:45:00|18706.5|18705.4|18684|18682.9|18709.3|18708.2|18678.5|18677.4|5184
1725983400000|2024-09-10 15:50:00|18684.2|18683.1|18641.7|18640.6|18684.2|18683.1|18632.5|18631.4|8850
1725983700000|2024-09-10 15:55:00|18642.5|18641.4|18596.3|18595.2|18646.7|18645.6|18594.8|18593.7|8142
1725984000000|2024-09-10 16:00:00|18597.7|18596.6|18583.5|18582.4|18606.2|18605.1|18563.2|18562.1|9302
1725984300000|2024-09-10 16:05:00|18583.4|18582.3|18594.4|18593.3|18609.9|18608.8|18581.2|18580.1|6004
1725984600000|2024-09-10 16:10:00|18594.2|18593.1|18578.8|18577.7|18607.2|18606.1|18578|18576.9|4695
1725984900000|2024-09-10 16:15:00|18580.2|18579.1|18609.8|18608.7|18611|18609.9|18571.2|18570.1|4374
1725985200000|2024-09-10 16:20:00|18609.5|18608.4|18619.2|18618.1|18623.7|18622.6|18603.3|18602.2|4216
1725985500000|2024-09-10 16:25:00|18620.4|18619.3|18612.5|18611.4|18627.2|18626.1|18600.7|18599.6|4124
1725985800000|2024-09-10 16:30:00|18612|18610.9|18627.7|18626.6|18628.3|18627.2|18607.7|18606.6|2852
1725986100000|2024-09-10 16:35:00|18627.8|18626.7|18638.4|18637.3|18639.5|18638.4|18617.4|18616.3|3916
1725986400000|2024-09-10 16:40:00|18637.7|18636.6|18657.9|18656.8|18659.3|18658.2|18637.3|18636.2|4594
1725986700000|2024-09-10 16:45:00|18657.8|18656.7|18660.5|18659.4|18661.3|18660.2|18644.3|18643.2|3019
1725987000000|2024-09-10 16:50:00|18658.9|18657.8|18687.2|18686.1|18689.9|18688.8|18651.7|18650.6|5032
1725987300000|2024-09-10 16:55:00|18687|18685.9|18661.2|18660.1|18691.3|18690.2|18659.3|18658.2|3889
1725987600000|2024-09-10 17:00:00|18659.8|18658.7|18678.9|18677.8|18678.9|18677.8|18656.6|18655.5|3274
1725987900000|2024-09-10 17:05:00|18678|18676.9|18689.8|18688.7|18692|18690.9|18673.6|18672.5|2509
1725988200000|2024-09-10 17:10:00|18689.5|18688.4|18736.4|18735.3|18738.5|18737.4|18689.1|18688|6758
1725988500000|2024-09-10 17:15:00|18735|18733.9|18738|18736.9|18746.4|18745.3|18732.5|18731.4|4381
1725988800000|2024-09-10 17:20:00|18738.9|18737.8|18741.9|18740.8|18742.1|18741|18718.4|18717.3|4891
1725989100000|2024-09-10 17:25:00|18741.6|18740.5|18718.8|18717.7|18742.4|18741.3|18713.6|18712.5|3726
1725989400000|2024-09-10 17:30:00|18718.6|18717.5|18731.8|18730.7|18735.9|18734.8|18713.6|18712.5|3089
1725989700000|2024-09-10 17:35:00|18732.3|18731.2|18733.9|18732.8|18738.8|18737.7|18722.4|18721.3|2121
1725990000000|2024-09-10 17:40:00|18733.8|18732.7|18743.9|18742.8|18745.4|18744.3|18732.1|18731|2517
1725990300000|2024-09-10 17:45:00|18743.6|18742.5|18745.4|18744.3|18752.9|18751.8|18734.9|18733.8|3640
1725990600000|2024-09-10 17:50:00|18745.6|18744.5|18757.6|18756.5|18763.9|18762.8|18743.1|18742|3413
1725990900000|2024-09-10 17:55:00|18757.9|18756.8|18758.1|18757|18766.4|18765.3|18749.1|18748|3449
1725991200000|2024-09-10 18:00:00|18759.4|18758.3|18791.9|18790.8|18805.3|18804.2|18759.4|18758.3|7540
1725991500000|2024-09-10 18:05:00|18790.1|18789|18791.1|18790|18795.6|18794.5|18780.3|18779.2|3508
1725991800000|2024-09-10 18:10:00|18789.9|18788.8|18802.1|18801|18803.5|18802.4|18789.9|18788.8|3057
1725992100000|2024-09-10 18:15:00|18801.9|18800.8|18798.9|18797.8|18817.1|18816|18794.4|18793.3|4310
1725992400000|2024-09-10 18:20:00|18798.6|18797.5|18792.1|18791|18801.9|18800.8|18776.4|18775.3|4215
1725992700000|2024-09-10 18:25:00|18792.2|18791.1|18797.4|18796.3|18802.1|18801|18782.6|18781.5|2179
1725993000000|2024-09-10 18:30:00|18797.6|18796.5|18802.5|18801.4|18812.2|18811.1|18793.6|18792.5|3281
1725993300000|2024-09-10 18:35:00|18802.7|18801.6|18804.4|18803.3|18807.4|18806.3|18790.5|18789.4|2480
1725993600000|2024-09-10 18:40:00|18804.5|18803.4|18808.1|18807|18812.4|18811.3|18797.1|18796|3227
1725993900000|2024-09-10 18:45:00|18808.2|18807.1|18803.1|18802|18811.5|18810.4|18798.9|18797.8|2298
1725994200000|2024-09-10 18:50:00|18803.2|18802.1|18799.9|18798.8|18804.6|18803.5|18785.6|18784.5|2976
1725994500000|2024-09-10 18:55:00|18799.7|18798.6|18794.1|18793|18802|18800.9|18785.4|18784.3|2349
1725994800000|2024-09-10 19:00:00|18794.2|18793.1|18795.2|18794.1|18803.6|18802.5|18789.5|18788.4|2527
1725995100000|2024-09-10 19:05:00|18795.4|18794.3|18803.6|18802.5|18805.6|18804.5|18790|18788.9|2324
1725995400000|2024-09-10 19:10:00|18803.5|18802.4|18812.4|18811.3|18814.7|18813.6|18802.1|18801|2814
1725995700000|2024-09-10 19:15:00|18812.2|18811.1|18807.9|18806.8|18814.4|18813.3|18799.9|18798.8|1924
1725996000000|2024-09-10 19:20:00|18808|18806.9|18812.6|18811.5|18815.4|18814.3|18805.1|18804|2465
1725996300000|2024-09-10 19:25:00|18812.9|18811.8|18829.4|18828.3|18829.6|18828.5|18810.1|18809|4160
1725996600000|2024-09-10 19:30:00|18828.9|18827.8|18838.9|18837.8|18846.6|18845.5|18823|18821.9|5406
1725996900000|2024-09-10 19:35:00|18839|18837.9|18817.4|18816.3|18839.4|18838.3|18815|18813.9|4465
1725997200000|2024-09-10 19:40:00|18818|18816.9|18819.9|18818.8|18829.5|18828.4|18816.9|18815.8|2742
1725997500000|2024-09-10 19:45:00|18819.6|18818.5|18832|18830.9|18833.6|18832.5|18815.8|18814.7|2811
1725997800000|2024-09-10 19:50:00|18832.1|18831|18828.8|18827.7|18833.3|18832.2|18809.8|18808.7|7833
1725998100000|2024-09-10 19:55:00|18832.4|18831.3|18826.9|18825.8|18843.9|18842.8|18825.4|18824.3|13135
1725998400000|2024-09-10 20:00:00|18827.4|18825.2|18821.8|18819.6|18836.8|18834.6|18814.1|18811.9|7062
1725998700000|2024-09-10 20:05:00|18820.8|18818.6|18813.7|18811.5|18820.8|18818.6|18809.4|18807.2|2159
1725999000000|2024-09-10 20:10:00|18814.4|18812.2|18819.1|18816.9|18820.4|18818.2|18812.4|18810.2|858
1725999300000|2024-09-10 20:15:00|18819.2|18817|18808.1|18805.9|18819.6|18817.4|18807.8|18805.6|876
1725999600000|2024-09-10 20:20:00|18808.6|18806.4|18801.4|18799.2|18809.1|18806.9|18797.7|18795.5|949
1725999900000|2024-09-10 20:25:00|18801.8|18799.6|18797.6|18795.4|18802.3|18800.1|18796.7|18794.5|426
1726000200000|2024-09-10 20:30:00|18797.7|18795.5|18799.3|18797.1|18801.7|18799.5|18795.6|18793.4|497
1726000500000|2024-09-10 20:35:00|18799.4|18797.2|18797.6|18795.4|18802.4|18800.2|18796.4|18794.2|406
1726000800000|2024-09-10 20:40:00|18797.7|18795.5|18797.8|18795.6|18800.9|18798.7|18794.9|18792.7|419
1726001100000|2024-09-10 20:45:00|18797.9|18795.7|18799.4|18797.2|18800.4|18798.2|18792.7|18790.5|291
1726001400000|2024-09-10 20:50:00|18799.3|18797.1|18802.9|18800.7|18803.3|18801.1|18798.3|18796.1|234
1726001700000|2024-09-10 20:55:00|18803.1|18800.9|18809.5|18804.5|18809.6|18806.4|18800.2|18798|397
1726002000000|2024-09-10 21:00:00|18809.6|18804.6|18812|18807|18812|18807|18809.6|18804.6|0
1726002300000|2024-09-10 21:05:00|18812.1|18807.1|18810.3|18805.3|18816|18811|18810.3|18805.3|0
1726002600000|2024-09-10 21:10:00|18810.5|18805.5|18811.4|18806.4|18811.8|18806.8|18810.1|18805.1|0
1726002900000|2024-09-10 21:15:00|18809.2|18804.2|18810.7|18805.7|18813.3|18808.3|18809.2|18804.2|0
1726003200000|2024-09-10 21:20:00|18810.9|18805.9|18812.6|18807.6|18812.7|18807.7|18810|18805|0
1726003500000|2024-09-10 21:25:00|18812.4|18807.4|18815.5|18810.5|18816|18811|18811.3|18806.3|0
1726003800000|2024-09-10 21:30:00|18814.8|18809.8|18814.8|18809.8|18815.2|18810.2|18813.9|18808.9|0
1726004100000|2024-09-10 21:35:00|18815.4|18810.4|18814.3|18809.3|18815.4|18810.4|18814.3|18809.3|0
1726004400000|2024-09-10 21:40:00|18815.4|18810.4|18816.5|18811.5|18816.5|18811.5|18814.6|18809.6|0
1726004700000|2024-09-10 21:45:00|18816.6|18811.6|18817.5|18812.5|18817.8|18812.8|18816|18811|0
1726005000000|2024-09-10 21:50:00|18817.4|18812.4|18817.5|18812.5|18819|18814|18816.4|18811.4|0
1726005300000|2024-09-10 21:55:00|18817.6|18812.6|18816.1|18811.1|18818.3|18813.3|18816.1|18811.1|0
1726005600000|2024-09-10 22:00:00|18812.7|18810.5|18809.3|18807.1|18818.2|18816|18806.3|18804.1|374
1726005900000|2024-09-10 22:05:00|18809.4|18807.2|18806.8|18804.6|18809.5|18807.3|18804|18801.8|189
1726006200000|2024-09-10 22:10:00|18806.9|18804.7|18807.5|18805.3|18811.3|18809.1|18801.7|18799.5|312
1726006500000|2024-09-10 22:15:00|18808|18805.8|18807.7|18805.5|18812.4|18810.2|18807|18804.8|177
1726006800000|2024-09-10 22:20:00|18807.9|18805.7|18809.5|18807.3|18813.4|18811.2|18806.2|18804|172
1726007100000|2024-09-10 22:25:00|18809.7|18807.5|18807.2|18805|18810.2|18808|18805.4|18803.2|103
1726007400000|2024-09-10 22:30:00|18807|18804.8|18805.8|18803.6|18807.4|18805.2|18803.2|18801|96
1726007700000|2024-09-10 22:35:00|18805.7|18803.5|18808.8|18806.6|18809|18806.8|18804.3|18802.1|97
1726008000000|2024-09-10 22:40:00|18808.7|18806.5|18816.4|18814.2|18818.5|18816.3|18808|18805.8|351
1726008300000|2024-09-10 22:45:00|18815.7|18813.5|18821|18818.8|18821|18818.8|18814.3|18812.1|202
1726008600000|2024-09-10 22:50:00|18820.5|18818.3|18820|18817.8|18821.8|18819.6|18818.3|18816.1|228
1726008900000|2024-09-10 22:55:00|18819.9|18817.7|18819.4|18817.2|18820.9|18818.7|18818|18815.8|117
1726009200000|2024-09-10 23:00:00|18818.5|18816.3|18826.5|18824.3|18828|18825.8|18817.5|18815.3|291
1726009500000|2024-09-10 23:05:00|18826.4|18824.2|18823.9|18821.7|18827|18824.8|18821.5|18819.3|136
1726009800000|2024-09-10 23:10:00|18824|18821.8|18827.2|18825|18827.9|18825.7|18821.3|18819.1|119
1726010100000|2024-09-10 23:15:00|18827|18824.8|18825.2|18823|18827|18824.8|18824|18821.8|95
1726010400000|2024-09-10 23:20:00|18825|18822.8|18830.7|18828.5|18830.8|18828.6|18823.8|18821.6|159
1726010700000|2024-09-10 23:25:00|18830.5|18828.3|18827.4|18825.2|18830.8|18828.6|18826.8|18824.6|183
1726011000000|2024-09-10 23:30:00|18827.5|18825.3|18827.2|18825|18829.5|18827.3|18825.8|18823.6|129
1726011300000|2024-09-10 23:35:00|18827.3|18825.1|18829.7|18827.5|18830.2|18828|18825.2|18823|79
1726011600000|2024-09-10 23:40:00|18829.8|18827.6|18819.2|18817|18831.5|18829.3|18819|18816.8|257
1726011900000|2024-09-10 23:45:00|18819.3|18817.1|18814.8|18812.6|18820|18817.8|18814.2|18812|221
1726012200000|2024-09-10 23:50:00|18814.7|18812.5|18805.9|18803.7|18814.9|18812.7|18805.8|18803.6|267
1726012500000|2024-09-10 23:55:00|18805.8|18803.6|18812|18809.8|18813|18810.8|18797.8|18795.6|520
1726012800000|2024-09-11 00:00:00|18812.2|18810|18804.3|18802.1|18818.9|18816.7|18802.9|18800.7|467
1726013100000|2024-09-11 00:05:00|18804.2|18802|18800.3|18798.1|18805.3|18803.1|18792|18789.8|523
1726013400000|2024-09-11 00:10:00|18800.2|18798|18801.9|18799.7|18804.7|18802.5|18798.3|18796.1|250
1726013700000|2024-09-11 00:15:00|18802|18799.8|18790.2|18788|18803.3|18801.1|18788.9|18786.7|519
1726014000000|2024-09-11 00:20:00|18790.3|18788.1|18791.7|18789.5|18798.4|18796.2|18790.3|18788.1|321
1726014300000|2024-09-11 00:25:00|18791.5|18789.3|18788.4|18786.2|18792.5|18790.3|18777.7|18775.5|638
1726014600000|2024-09-11 00:30:00|18788.5|18786.3|18786|18783.8|18790.4|18788.2|18782.2|18780|306
1726014900000|2024-09-11 00:35:00|18785.9|18783.7|18794.2|18792|18796.2|18794|18785.3|18783.1|315
1726015200000|2024-09-11 00:40:00|18794.3|18792.1|18796.4|18794.2|18797.3|18795.1|18782.9|18780.7|431
1726015500000|2024-09-11 00:45:00|18796.5|18794.3|18794.5|18792.3|18802.4|18800.2|18790.4|18788.2|460
1726015800000|2024-09-11 00:50:00|18794.4|18792.2|18789.8|18787.6|18797.5|18795.3|18788|18785.8|268
1726016100000|2024-09-11 00:55:00|18789.9|18787.7|18786.4|18784.2|18793.4|18791.2|18783.4|18781.2|358
1726016400000|2024-09-11 01:00:00|18786.8|18784.6|18781.3|18779.1|18787.4|18785.2|18773.5|18771.3|879
1726016700000|2024-09-11 01:05:00|18781.2|18779|18778.7|18776.5|18791.4|18789.2|18777.9|18775.7|485
1726017000000|2024-09-11 01:10:00|18778.8|18776.6|18782.9|18780.7|18783.7|18781.5|18772.4|18770.2|443
1726017300000|2024-09-11 01:15:00|18782.8|18780.6|18789.5|18787.3|18790.4|18788.2|18779.2|18777|387
1726017600000|2024-09-11 01:20:00|18789.7|18787.5|18791|18788.8|18794.7|18792.5|18782.5|18780.3|413
1726017900000|2024-09-11 01:25:00|18791.2|18789|18795.3|18793.1|18795.4|18793.2|18787.3|18785.1|209
1726018200000|2024-09-11 01:30:00|18795.2|18793|18745.5|18743.3|18800.4|18798.2|18726.9|18724.7|2155
1726018500000|2024-09-11 01:35:00|18747.3|18745.1|18749.9|18747.7|18756.9|18754.7|18724.4|18722.2|1584
1726018800000|2024-09-11 01:40:00|18750|18747.8|18785.9|18783.7|18790.8|18788.6|18746.8|18744.6|992
1726019100000|2024-09-11 01:45:00|18785.8|18783.6|18776|18773.8|18790.8|18788.6|18774.9|18772.7|609
1726019400000|2024-09-11 01:50:00|18776.2|18774|18773.3|18771.1|18780|18777.8|18763.4|18761.2|497
1726019700000|2024-09-11 01:55:00|18773.2|18771|18753.7|18751.5|18775.3|18773.1|18752.5|18750.3|672
1726020000000|2024-09-11 02:00:00|18754|18751.8|18756.3|18754.1|18759.4|18757.2|18748.3|18746.1|499
1726020300000|2024-09-11 02:05:00|18756.4|18754.2|18762.4|18760.2|18764.8|18762.6|18753.3|18751.1|451
1726020600000|2024-09-11 02:10:00|18762.3|18760.1|18748.8|18746.6|18765.8|18763.6|18744.8|18742.6|821
1726020900000|2024-09-11 02:15:00|18748.7|18746.5|18760.4|18758.2|18760.5|18758.3|18742|18739.8|457
1726021200000|2024-09-11 02:20:00|18760.3|18758.1|18765.2|18763|18769.7|18767.5|18752.5|18750.3|497
1726021500000|2024-09-11 02:25:00|18765|18762.8|18758.2|18756|18765.4|18763.2|18754|18751.8|268
1726021800000|2024-09-11 02:30:00|18758.3|18756.1|18752.8|18750.6|18761.3|18759.1|18748|18745.8|239
1726022100000|2024-09-11 02:35:00|18752.9|18750.7|18766.7|18764.5|18768|18765.8|18750|18747.8|312
1726022400000|2024-09-11 02:40:00|18767.4|18765.2|18773.5|18771.3|18775.2|18773|18765.5|18763.3|255
1726022700000|2024-09-11 02:45:00|18773.4|18771.2|18766.8|18764.6|18773.5|18771.3|18765.9|18763.7|195
1726023000000|2024-09-11 02:50:00|18766.9|18764.7|18760|18757.8|18767|18764.8|18757.7|18755.5|220
1726023300000|2024-09-11 02:55:00|18759.9|18757.7|18761.3|18759.1|18766.8|18764.6|18758.2|18756|181
1726023600000|2024-09-11 03:00:00|18761.2|18759|18758.2|18756|18773.5|18771.3|18753.4|18751.2|374
1726023900000|2024-09-11 03:05:00|18758.3|18756.1|18750.5|18748.3|18758.5|18756.3|18746.8|18744.6|438
1726024200000|2024-09-11 03:10:00|18750.7|18748.5|18742.3|18740.1|18754.2|18752|18741.2|18739|669
1726024500000|2024-09-11 03:15:00|18742.4|18740.2|18734.4|18732.2|18743.5|18741.3|18719.4|18717.2|1185
1726024800000|2024-09-11 03:20:00|18734.5|18732.3|18729.7|18727.5|18734.8|18732.6|18726.9|18724.7|174
1726025100000|2024-09-11 03:25:00|18729.5|18727.3|18733.3|18731.1|18734.4|18732.2|18725.4|18723.2|266
1726025400000|2024-09-11 03:30:00|18733.2|18731|18716.3|18714.1|18734|18731.8|18709.8|18707.6|705
1726025700000|2024-09-11 03:35:00|18716.5|18714.3|18723.3|18721.1|18726|18723.8|18713.5|18711.3|323
1726026000000|2024-09-11 03:40:00|18723.5|18721.3|18722.4|18720.2|18727.3|18725.1|18720.2|18718|243
1726026300000|2024-09-11 03:45:00|18721.8|18719.6|18728|18725.8|18732.7|18730.5|18719.4|18717.2|409
1726026600000|2024-09-11 03:50:00|18728.4|18726.2|18728.9|18726.7|18732|18729.8|18726.3|18724.1|256
1726026900000|2024-09-11 03:55:00|18729|18726.8|18726.8|18724.6|18736.5|18734.3|18725.7|18723.5|192
1726027200000|2024-09-11 04:00:00|18726.9|18724.7|18717.4|18715.2|18729.5|18727.3|18717|18714.8|343
1726027500000|2024-09-11 04:05:00|18717.2|18715|18715.9|18713.7|18720.8|18718.6|18710.2|18708|390
1726027800000|2024-09-11 04:10:00|18716|18713.8|18717.9|18715.7|18718|18715.8|18704.8|18702.6|346
1726028100000|2024-09-11 04:15:00|18717.8|18715.6|18713.4|18711.2|18722|18719.8|18709|18706.8|206
1726028400000|2024-09-11 04:20:00|18712.9|18710.7|18706.8|18704.6|18713.7|18711.5|18697.8|18695.6|454
1726028700000|2024-09-11 04:25:00|18706.4|18704.2|18720.8|18718.6|18721.5|18719.3|18705.4|18703.2|288
1726029000000|2024-09-11 04:30:00|18720.9|18718.7|18716.5|18714.3|18721.4|18719.2|18715.3|18713.1|199
1726029300000|2024-09-11 04:35:00|18716.4|18714.2|18709.3|18707.1|18717.9|18715.7|18708.7|18706.5|218
1726029600000|2024-09-11 04:40:00|18709.5|18707.3|18708|18705.8|18711.8|18709.6|18705.4|18703.2|178
1726029900000|2024-09-11 04:45:00|18707.9|18705.7|18700.9|18698.7|18708.9|18706.7|18696.4|18694.2|223
1726030200000|2024-09-11 04:50:00|18700.7|18698.5|18702|18699.8|18703.4|18701.2|18696.2|18694|159
1726030500000|2024-09-11 04:55:00|18702.2|18700|18708.3|18706.1|18710.7|18708.5|18698.3|18696.1|254
1726030800000|2024-09-11 05:00:00|18708.4|18706.2|18710|18707.8|18713.2|18711|18704.5|18702.3|147
1726031100000|2024-09-11 05:05:00|18709.9|18707.7|18708.2|18706|18712.9|18710.7|18707.8|18705.6|127
1726031400000|2024-09-11 05:10:00|18708|18705.8|18706.4|18704.2|18714|18711.8|18705.7|18703.5|201
1726031700000|2024-09-11 05:15:00|18706.5|18704.3|18694.7|18692.5|18711.5|18709.3|18693.3|18691.1|419
1726032000000|2024-09-11 05:20:00|18694.5|18692.3|18690.8|18688.6|18697.8|18695.6|18688|18685.8|317
1726032300000|2024-09-11 05:25:00|18690.5|18688.3|18683.2|18681|18692.3|18690.1|18680.8|18678.6|458
1726032600000|2024-09-11 05:30:00|18683.3|18681.1|18705|18702.8|18707.7|18705.5|18680.8|18678.6|481
1726032900000|2024-09-11 05:35:00|18705.2|18703|18690.7|18688.5|18708.2|18706|18690.5|18688.3|284
1726033200000|2024-09-11 05:40:00|18690.8|18688.6|18704.5|18702.3|18708.9|18706.7|18689|18686.8|387
1726033500000|2024-09-11 05:45:00|18704.4|18702.2|18714.5|18712.3|18716|18713.8|18702.7|18700.5|547
1726033800000|2024-09-11 05:50:00|18715.2|18713|18713.2|18711|18716.9|18714.7|18710.5|18708.3|346
1726034100000|2024-09-11 05:55:00|18713|18710.8|18726.4|18724.2|18729.7|18727.5|18712.2|18710|941
1726034400000|2024-09-11 06:00:00|18726.5|18724.3|18726.5|18724.3|18733.3|18731.1|18721.5|18719.3|897
1726034700000|2024-09-11 06:05:00|18726.4|18724.2|18734.7|18732.5|18736.3|18734.1|18722.8|18720.6|441
1726035000000|2024-09-11 06:10:00|18734.5|18732.3|18738.9|18736.7|18742.7|18740.5|18734|18731.8|496
1726035300000|2024-09-11 06:15:00|18739.2|18737|18751.5|18749.3|18758.4|18756.2|18739.2|18737|912
1726035600000|2024-09-11 06:20:00|18751.7|18749.5|18755.9|18753.7|18762.4|18760.2|18751.7|18749.5|595
1726035900000|2024-09-11 06:25:00|18756|18753.8|18762.2|18760|18767.3|18765.1|18756|18753.8|522
1726036200000|2024-09-11 06:30:00|18762|18759.8|18775.8|18773.6|18776.9|18774.7|18760.9|18758.7|663
1726036500000|2024-09-11 06:35:00|18775.7|18773.5|18766.8|18764.6|18779.9|18777.7|18765|18762.8|456
1726036800000|2024-09-11 06:40:00|18767|18764.8|18767.7|18765.5|18774.4|18772.2|18765.9|18763.7|430
1726037100000|2024-09-11 06:45:00|18767.5|18765.3|18764.4|18762.2|18769.3|18767.1|18759.4|18757.2|588
1726037400000|2024-09-11 06:50:00|18764.3|18762.1|18769.8|18767.6|18773.7|18771.5|18764|18761.8|307
1726037700000|2024-09-11 06:55:00|18769.9|18767.7|18763.4|18761.2|18769.9|18767.7|18763|18760.8|250
1726038000000|2024-09-11 07:00:00|18763.5|18761.3|18771.5|18769.3|18772.8|18770.6|18760.7|18758.5|482
1726038300000|2024-09-11 07:05:00|18771.4|18769.2|18776.4|18774.2|18784.4|18782.2|18769.9|18767.7|1145
1726038600000|2024-09-11 07:10:00|18776.3|18774.1|18774.9|18772.7|18781.2|18779|18771.5|18769.3|1118
1726038900000|2024-09-11 07:15:00|18774.8|18772.6|18786.2|18784|18800.7|18798.5|18774.3|18772.1|1135
1726039200000|2024-09-11 07:20:00|18786.3|18784.1|18775.4|18773.2|18791.4|18789.2|18771.7|18769.5|711
1726039500000|2024-09-11 07:25:00|18775.3|18773.1|18776.5|18774.3|18780.2|18778|18768.8|18766.6|789
1726039800000|2024-09-11 07:30:00|18776.7|18774.5|18776.2|18774|18787.8|18785.6|18775.3|18773.1|694
1726040100000|2024-09-11 07:35:00|18776.3|18774.1|18776.3|18774.1|18780.2|18778|18773.2|18771|562
1726040400000|2024-09-11 07:40:00|18776.2|18774|18775.8|18773.6|18783.8|18781.6|18771.9|18769.7|456
1726040700000|2024-09-11 07:45:00|18775|18772.8|18772|18769.8|18779.4|18777.2|18768.7|18766.5|442
1726041000000|2024-09-11 07:50:00|18771.3|18769.1|18791.2|18789|18791.2|18789|18768.8|18766.6|618
1726041300000|2024-09-11 07:55:00|18791|18788.8|18796.9|18794.7|18799|18796.8|18782.4|18780.2|619
1726041600000|2024-09-11 08:00:00|18793|18790.8|18778.4|18776.2|18794.5|18792.3|18778.4|18776.2|988
1726041900000|2024-09-11 08:05:00|18778.5|18776.3|18790.2|18788|18796.2|18794|18778.3|18776.1|450
1726042200000|2024-09-11 08:10:00|18790.3|18788.1|18775.2|18773|18794.7|18792.5|18770.7|18768.5|467
1726042500000|2024-09-11 08:15:00|18775.3|18773.1|18789.4|18787.2|18794.8|18792.6|18770.7|18768.5|635
1726042800000|2024-09-11 08:20:00|18789.3|18787.1|18790.4|18788.2|18798.2|18796|18784.9|18782.7|528
1726043100000|2024-09-11 08:25:00|18790.5|18788.3|18793.2|18791|18795.8|18793.6|18789.2|18787|289
1726043400000|2024-09-11 08:30:00|18793.3|18791.1|18763.4|18761.2|18794.7|18792.5|18760.7|18758.5|795
1726043700000|2024-09-11 08:35:00|18763.3|18761.1|18760.2|18758|18766.9|18764.7|18757.3|18755.1|652
1726044000000|2024-09-11 08:40:00|18760.3|18758.1|18746.7|18744.5|18760.4|18758.2|18744.5|18742.3|697
1726044300000|2024-09-11 08:45:00|18746.5|18744.3|18762.4|18760.2|18763.5|18761.3|18740|18737.8|816
1726044600000|2024-09-11 08:50:00|18762.5|18760.3|18745.7|18743.5|18763.8|18761.6|18744.6|18742.4|558
1726044900000|2024-09-11 08:55:00|18745.6|18743.4|18751.2|18749|18757.2|18755|18744.2|18742|359
1726045200000|2024-09-11 09:00:00|18751.1|18748.9|18756.1|18753.9|18762.7|18760.5|18748.5|18746.3|333
1726045500000|2024-09-11 09:05:00|18756.2|18754|18770.3|18768.1|18770.6|18768.4|18755.1|18752.9|265
1726045800000|2024-09-11 09:10:00|18770.5|18768.3|18773.1|18770.9|18776|18773.8|18768.5|18766.3|321
1726046100000|2024-09-11 09:15:00|18772.3|18770.1|18766.3|18764.1|18772.3|18770.1|18765.2|18763|271
1726046400000|2024-09-11 09:20:00|18766.2|18764|18752.6|18750.4|18766.2|18764|18752|18749.8|357
1726046700000|2024-09-11 09:25:00|18752.5|18750.3|18761.1|18758.9|18761.2|18759|18743.2|18741|641
1726047000000|2024-09-11 09:30:00|18761|18758.8|18770|18767.8|18775.1|18772.9|18759.6|18757.4|273
1726047300000|2024-09-11 09:35:00|18769.8|18767.6|18770.3|18768.1|18775.1|18772.9|18769.8|18767.6|265
1726047600000|2024-09-11 09:40:00|18770.5|18768.3|18765.1|18762.9|18773.6|18771.4|18761.6|18759.4|333
1726047900000|2024-09-11 09:45:00|18765|18762.8|18770|18767.8|18773.8|18771.6|18754.5|18752.3|407
1726048200000|2024-09-11 09:50:00|18770.1|18767.9|18778.6|18776.4|18782.6|18780.4|18769.1|18766.9|416
1726048500000|2024-09-11 09:55:00|18778.5|18776.3|18783.2|18781|18788.3|18786.1|18777.3|18775.1|371
1726048800000|2024-09-11 10:00:00|18783.1|18780.9|18789|18786.8|18789.5|18787.3|18780.8|18778.6|588
1726049100000|2024-09-11 10:05:00|18789.6|18787.4|18774.8|18772.6|18791.3|18789.1|18773.3|18771.1|491
1726049400000|2024-09-11 10:10:00|18774.5|18772.3|18784.5|18782.3|18785.7|18783.5|18773.1|18770.9|714
1726049700000|2024-09-11 10:15:00|18784.3|18782.1|18788.2|18786|18789.3|18787.1|18780.3|18778.1|258
1726050000000|2024-09-11 10:20:00|18788.3|18786.1|18782.3|18780.1|18789.5|18787.3|18781.1|18778.9|349
1726050300000|2024-09-11 10:25:00|18782.2|18780|18771.5|18769.3|18782.3|18780.1|18764.5|18762.3|477
1726050600000|2024-09-11 10:30:00|18771.2|18769|18775.1|18772.9|18781.8|18779.6|18769.2|18767|317
1726050900000|2024-09-11 10:35:00|18775.2|18773|18783.1|18780.9|18785.2|18783|18773.7|18771.5|240
1726051200000|2024-09-11 10:40:00|18783.2|18781|18782.2|18780|18785.3|18783.1|18780.1|18777.9|193
1726051500000|2024-09-11 10:45:00|18782.7|18780.5|18784.1|18781.9|18786.5|18784.3|18779.6|18777.4|200
1726051800000|2024-09-11 10:50:00|18784.2|18782|18781|18778.8|18786.3|18784.1|18780.2|18778|235
1726052100000|2024-09-11 10:55:00|18781.1|18778.9|18779.6|18777.4|18785.7|18783.5|18775.2|18773|232
1726052400000|2024-09-11 11:00:00|18780.2|18778|18782.3|18780.1|18787.6|18785.4|18771.1|18768.9|706
1726052700000|2024-09-11 11:05:00|18782.5|18780.3|18773.5|18771.3|18782.6|18780.4|18768.3|18766.1|561
1726053000000|2024-09-11 11:10:00|18773.6|18771.4|18787|18784.8|18791.6|18789.4|18773.6|18771.4|542
1726053300000|2024-09-11 11:15:00|18787.5|18785.3|18788.2|18786|18791.5|18789.3|18786|18783.8|321
1726053600000|2024-09-11 11:20:00|18788.1|18785.9|18786.1|18783.9|18790.8|18788.6|18784.3|18782.1|476
1726053900000|2024-09-11 11:25:00|18786|18783.8|18782.6|18780.4|18786|18783.8|18779.7|18777.5|324
1726054200000|2024-09-11 11:30:00|18782.5|18780.3|18788.1|18785.9|18788.6|18786.4|18781.8|18779.6|263
1726054500000|2024-09-11 11:35:00|18788.2|18786|18812.1|18809.9|18812.3|18810.1|18782.8|18780.6|862
1726054800000|2024-09-11 11:40:00|18812|18809.8|18804.5|18802.3|18814.1|18811.9|18802.1|18799.9|763
1726055100000|2024-09-11 11:45:00|18804.6|18802.4|18814|18811.8|18814|18811.8|18803.7|18801.5|423
1726055400000|2024-09-11 11:50:00|18813.7|18811.5|18811.2|18809|18816.3|18814.1|18808.5|18806.3|459
1726055700000|2024-09-11 11:55:00|18811.8|18809.6|18810.7|18808.5|18813|18810.8|18802.2|18800|485
1726056000000|2024-09-11 12:00:00|18810.5|18808.3|18801.6|18799.4|18811.3|18809.1|18797.3|18795.1|1287
1726056300000|2024-09-11 12:05:00|18801.7|18799.5|18805.8|18803.6|18810.5|18808.3|18799.7|18797.5|585
1726056600000|2024-09-11 12:10:00|18805.7|18803.5|18812.1|18809.9|18817.6|18815.4|18804.1|18801.9|719
1726056900000|2024-09-11 12:15:00|18812.3|18810.1|18823.3|18821.1|18824|18821.8|18808.3|18806.1|1083
1726057200000|2024-09-11 12:20:00|18823.5|18821.3|18817.7|18815.5|18825.5|18823.3|18812.3|18810.1|902
1726057500000|2024-09-11 12:25:00|18817.3|18815.1|18825.1|18822.9|18833.6|18831.4|18817.2|18815|1768
1726057800000|2024-09-11 12:30:00|18825.3|18823.1|18754.1|18751.9|18830.6|18828.4|18707.1|18704.9|9984
1726058100000|2024-09-11 12:35:00|18754.2|18752|18777|18774.8|18793.5|18791.3|18740|18737.8|5660
1726058400000|2024-09-11 12:40:00|18777.3|18775.1|18756.3|18754.1|18780.7|18778.5|18736.8|18734.6|4844
1726058700000|2024-09-11 12:45:00|18756.5|18754.3|18798.2|18796|18804.6|18802.4|18755.8|18753.6|4210
1726059000000|2024-09-11 12:50:00|18798.3|18796.1|18809.8|18807.6|18810.6|18808.4|18787.5|18785.3|2655
1726059300000|2024-09-11 12:55:00|18810|18807.8|18836.5|18834.3|18850.5|18848.3|18808.8|18806.6|4194
1726059600000|2024-09-11 13:00:00|18836.1|18833.9|18875.6|18873.4|18884.7|18882.5|18835.6|18833.4|4846
1726059900000|2024-09-11 13:05:00|18875.3|18873.1|18869.3|18867.1|18880|18877.8|18862.6|18860.4|2900
1726060200000|2024-09-11 13:10:00|18869.5|18867.3|18872.8|18870.6|18880|18877.8|18864|18861.8|2713
1726060500000|2024-09-11 13:15:00|18872.6|18870.4|18889.8|18887.6|18891.1|18888.9|18870.3|18868.1|2150
1726060800000|2024-09-11 13:20:00|18890.5|18888.3|18898.2|18896|18902.8|18900.6|18884|18881.8|2349
1726061100000|2024-09-11 13:25:00|18898.3|18896.1|18878.1|18875.9|18898.6|18896.4|18867.5|18865.3|4676
1726061400000|2024-09-11 13:30:00|18877.5|18876.4|18821.3|18820.2|18881.2|18880.1|18820|18818.9|15155
1726061700000|2024-09-11 13:35:00|18821.8|18820.7|18807.9|18806.8|18851.7|18850.6|18800.9|18799.8|13062
1726062000000|2024-09-11 13:40:00|18807.4|18806.3|18821|18819.9|18844|18842.9|18784.4|18783.3|10979
1726062300000|2024-09-11 13:45:00|18822.2|18821.1|18785.7|18784.6|18826.3|18825.2|18758.4|18757.3|11052
1726062600000|2024-09-11 13:50:00|18785.3|18784.2|18769.8|18768.7|18799.5|18798.4|18751.3|18750.2|9078
1726062900000|2024-09-11 13:55:00|18770|18768.9|18767.5|18766.4|18797.4|18796.3|18749.5|18748.4|9423
1726063200000|2024-09-11 14:00:00|18766.9|18765.8|18775.2|18774.1|18788.9|18787.8|18717.3|18716.2|11853
1726063500000|2024-09-11 14:05:00|18773.3|18772.2|18747|18745.9|18777|18775.9|18738.3|18737.2|8347
1726063800000|2024-09-11 14:10:00|18746.5|18745.4|18670.5|18669.4|18754.5|18753.4|18670.4|18669.3|11455
1726064100000|2024-09-11 14:15:00|18670.3|18669.2|18641.5|18640.4|18674.9|18673.8|18620.3|18619.2|12344
1726064400000|2024-09-11 14:20:00|18641.8|18640.7|18652|18650.9|18672.2|18671.1|18623.9|18622.8|10516
1726064700000|2024-09-11 14:25:00|18651.4|18650.3|18631.5|18630.4|18662.5|18661.4|18627.5|18626.4|6703
1726065000000|2024-09-11 14:30:00|18630.4|18629.3|18588.3|18587.2|18631.7|18630.6|18583.4|18582.3|10311
1726065300000|2024-09-11 14:35:00|18588|18586.9|18588.5|18587.4|18621.4|18620.3|18580.4|18579.3|7390
1726065600000|2024-09-11 14:40:00|18587.2|18586.1|18562.5|18561.4|18595.3|18594.2|18550.4|18549.3|9317
1726065900000|2024-09-11 14:45:00|18562.4|18561.3|18543.7|18542.6|18576.7|18575.6|18539|18537.9|9313
1726066200000|2024-09-11 14:50:00|18543.5|18542.4|18543.5|18542.4|18550.4|18549.3|18527.8|18526.7|7855
1726066500000|2024-09-11 14:55:00|18543.3|18542.2|18580|18578.9|18584.2|18583.1|18523.5|18522.4|9102
1726066800000|2024-09-11 15:00:00|18579.3|18578.2|18581.9|18580.8|18584.9|18583.8|18544.4|18543.3|7820
1726067100000|2024-09-11 15:05:00|18582|18580.9|18618.7|18617.6|18640.5|18639.4|18580|18578.9|10524
1726067400000|2024-09-11 15:10:00|18616.5|18615.4|18662.8|18661.7|18668.9|18667.8|18606.5|18605.4|8620
1726067700000|2024-09-11 15:15:00|18661.8|18660.7|18664.8|18663.7|18678.7|18677.6|18652.7|18651.6|5892
1726068000000|2024-09-11 15:20:00|18665.4|18664.3|18644.8|18643.7|18666.2|18665.1|18633.3|18632.2|6879
1726068300000|2024-09-11 15:25:00|18644.9|18643.8|18664.4|18663.3|18672.2|18671.1|18640.9|18639.8|3972
1726068600000|2024-09-11 15:30:00|18664.5|18663.4|18668.5|18667.4|18689.8|18688.7|18655.3|18654.2|5736
1726068900000|2024-09-11 15:35:00|18670|18668.9|18737.9|18736.8|18742.8|18741.7|18667.3|18666.2|8067
1726069200000|2024-09-11 15:40:00|18738.7|18737.6|18770.2|18769.1|18774.7|18773.6|18729.8|18728.7|9260
1726069500000|2024-09-11 15:45:00|18770.7|18769.6|18776.5|18775.4|18794.9|18793.8|18768.4|18767.3|8991
1726069800000|2024-09-11 15:50:00|18776.3|18775.2|18751|18749.9|18782.8|18781.7|18750.7|18749.6|7148
1726070100000|2024-09-11 15:55:00|18751.5|18750.4|18765|18763.9|18769.2|18768.1|18699.3|18698.2|11153
1726070400000|2024-09-11 16:00:00|18766|18764.9|18838.2|18837.1|18838.9|18837.8|18760.3|18759.2|9152
1726070700000|2024-09-11 16:05:00|18836.5|18835.4|18820.7|18819.6|18863.9|18862.8|18815.4|18814.3|9235
1726071000000|2024-09-11 16:10:00|18821|18819.9|18849|18847.9|18849.4|18848.3|18819.5|18818.4|6076
1726071300000|2024-09-11 16:15:00|18848.7|18847.6|18866.4|18865.3|18866.4|18865.3|18835.5|18834.4|5087
1726071600000|2024-09-11 16:20:00|18867.2|18866.1|18864.2|18863.1|18888.4|18887.3|18836.3|18835.2|7007
1726071900000|2024-09-11 16:25:00|18865.2|18864.1|18889.5|18888.4|18890.7|18889.6|18858.5|18857.4|4951
1726072200000|2024-09-11 16:30:00|18889.7|18888.6|18878.7|18877.6|18910.7|18909.6|18873.3|18872.2|7233
1726072500000|2024-09-11 16:35:00|18878.9|18877.8|18907.9|18906.8|18911|18909.9|18869.7|18868.6|4609
1726072800000|2024-09-11 16:40:00|18906.7|18905.6|18869.3|18868.2|18915.8|18914.7|18855.9|18854.8|5791
1726073100000|2024-09-11 16:45:00|18869.4|18868.3|18852.4|18851.3|18880.9|18879.8|18847.8|18846.7|4733
1726073400000|2024-09-11 16:50:00|18853.3|18852.2|18892|18890.9|18892.8|18891.7|18852.9|18851.8|4690
1726073700000|2024-09-11 16:55:00|18892.4|18891.3|18887.9|18886.8|18893.5|18892.4|18858.9|18857.8|3859
1726074000000|2024-09-11 17:00:00|18888.8|18887.7|18921|18919.9|18934.2|18933.1|18885.7|18884.6|6927
1726074300000|2024-09-11 17:05:00|18921.2|18920.1|18927.3|18926.2|18957.3|18956.2|18915.5|18914.4|6947
1726074600000|2024-09-11 17:10:00|18927.8|18926.7|18946.7|18945.6|18960.9|18959.8|18927.8|18926.7|5022
1726074900000|2024-09-11 17:15:00|18945.7|18944.6|18938.7|18937.6|18952.3|18951.2|18934|18932.9|3697
1726075200000|2024-09-11 17:20:00|18938.8|18937.7|18930.5|18929.4|18944.9|18943.8|18916.8|18915.7|3849
1726075500000|2024-09-11 17:25:00|18929|18927.9|18957.2|18956.1|18966.9|18965.8|18926.4|18925.3|4270
1726075800000|2024-09-11 17:30:00|18961.2|18960.1|18966.3|18965.2|18973.2|18972.1|18951.9|18950.8|4726
1726076100000|2024-09-11 17:35:00|18966.2|18965.1|18971.7|18970.6|18974.2|18973.1|18957.4|18956.3|3535
1726076400000|2024-09-11 17:40:00|18972.8|18971.7|18987.5|18986.4|18988.2|18987.1|18969.7|18968.6|4389
1726076700000|2024-09-11 17:45:00|18987.7|18986.6|19036.9|19035.8|19037.9|19036.8|18985.4|18984.3|8094
1726077000000|2024-09-11 17:50:00|19036.4|19035.3|19005.4|19004.3|19042.4|19041.3|18999.2|18998.1|7199
1726077300000|2024-09-11 17:55:00|19004.9|19003.8|19012.8|19011.7|19013.5|19012.4|18985.8|18984.7|5407
1726077600000|2024-09-11 18:00:00|19012.4|19011.3|19022.3|19021.2|19025.5|19024.4|19003.5|19002.4|4077
1726077900000|2024-09-11 18:05:00|19021.4|19020.3|19025.5|19024.4|19031.9|19030.8|19012.9|19011.8|3123
1726078200000|2024-09-11 18:10:00|19025.7|19024.6|19024.4|19023.3|19040.5|19039.4|19021.2|19020.1|3850
1726078500000|2024-09-11 18:15:00|19023.7|19022.6|19017.8|19016.7|19037.9|19036.8|19004.9|19003.8|5205
1726078800000|2024-09-11 18:20:00|19019.6|19018.5|19046.6|19045.5|19047|19045.9|19019.6|19018.5|3718
1726079100000|2024-09-11 18:25:00|19047|19045.9|19094.5|19093.4|19101.6|19100.5|19035.9|19034.8|9751
1726079400000|2024-09-11 18:30:00|19093.9|19092.8|19105|19103.9|19113|19111.9|19087.9|19086.8|5933
1726079700000|2024-09-11 18:35:00|19105.1|19104|19112.6|19111.5|19117.4|19116.3|19085.7|19084.6|5387
1726080000000|2024-09-11 18:40:00|19112.7|19111.6|19131|19129.9|19152.7|19151.6|19111.5|19110.4|9772
1726080300000|2024-09-11 18:45:00|19131.5|19130.4|19116.9|19115.8|19133|19131.9|19098.6|19097.5|6095
1726080600000|2024-09-11 18:50:00|19116.7|19115.6|19080.6|19079.5|19118.7|19117.6|19080.5|19079.4|5766
1726080900000|2024-09-11 18:55:00|19081.5|19080.4|19101.6|19100.5|19114.4|19113.3|19079.2|19078.1|5165
1726081200000|2024-09-11 19:00:00|19101.4|19100.3|19084|19082.9|19101.4|19100.3|19073.2|19072.1|4519
1726081500000|2024-09-11 19:05:00|19084.1|19083|19120.5|19119.4|19122.5|19121.4|19084.1|19083|4626
1726081800000|2024-09-11 19:10:00|19120.6|19119.5|19134.9|19133.8|19141.7|19140.6|19112|19110.9|4487
1726082100000|2024-09-11 19:15:00|19135|19133.9|19145.2|19144.1|19159.7|19158.6|19118.2|19117.1|7113
1726082400000|2024-09-11 19:20:00|19145.7|19144.6|19162.5|19161.4|19166.2|19165.1|19141|19139.9|4861
1726082700000|2024-09-11 19:25:00|19161.7|19160.6|19173.2|19172.1|19174.4|19173.3|19157|19155.9|5457
1726083000000|2024-09-11 19:30:00|19173.6|19172.5|19180.7|19179.6|19181.2|19180.1|19157|19155.9|5881
1726083300000|2024-09-11 19:35:00|19181|19179.9|19164|19162.9|19181.5|19180.4|19160.4|19159.3|3792
1726083600000|2024-09-11 19:40:00|19164.9|19163.8|19162.1|19161|19175.6|19174.5|19139.4|19138.3|6578
1726083900000|2024-09-11 19:45:00|19161.6|19160.5|19185.5|19184.4|19189.5|19188.4|19159|19157.9|5581
1726084200000|2024-09-11 19:50:00|19185.6|19184.5|19225.4|19224.3|19226|19224.9|19163.8|19162.7|11734
1726084500000|2024-09-11 19:55:00|19225.8|19224.7|19229.3|19228.2|19268.1|19267|19224.8|19223.7|20711
1726084800000|2024-09-11 20:00:00|19228.8|19227.7|19209|19206.8|19242|19239.8|19204.6|19202.4|11502
1726085100000|2024-09-11 20:05:00|19209.6|19207.4|19224.5|19222.3|19226.6|19224.4|19206.5|19204.3|2601
1726085400000|2024-09-11 20:10:00|19224|19221.8|19218.7|19216.5|19242.5|19240.3|19218.1|19215.9|2147
1726085700000|2024-09-11 20:15:00|19219|19216.8|19224.6|19222.4|19227.9|19225.7|19218.7|19216.5|1133
1726086000000|2024-09-11 20:20:00|19224.5|19222.3|19219.9|19217.7|19228.9|19226.7|19213|19210.8|843
1726086300000|2024-09-11 20:25:00|19220.2|19218|19221.2|19219|19222.6|19220.4|19216.1|19213.9|597
1726086600000|2024-09-11 20:30:00|19221.1|19218.9|19219.5|19217.3|19226.6|19224.4|19216.5|19214.3|593
1726086900000|2024-09-11 20:35:00|19219.6|19217.4|19229.1|19226.9|19230.2|19228|19219|19216.8|435
1726087200000|2024-09-11 20:40:00|19228.5|19226.3|19222.5|19220.3|19228.6|19226.4|19220.7|19218.5|418
1726087500000|2024-09-11 20:45:00|19222.4|19220.2|19220.6|19218.4|19224.9|19222.7|19218.5|19216.3|490
1726087800000|2024-09-11 20:50:00|19220.5|19218.3|19224.9|19222.7|19226.5|19224.3|19219.4|19217.2|403
1726088100000|2024-09-11 20:55:00|19224.7|19222.5|19224.2|19219.2|19225.7|19223.5|19217.1|19214.9|472
1726088400000|2024-09-11 21:00:00|19224.3|19219.3|19225.3|19220.3|19225.6|19220.6|19223.2|19218.2|0
1726088700000|2024-09-11 21:05:00|19225.2|19220.2|19228.3|19223.3|19228.3|19223.3|19223.6|19218.6|0
1726089000000|2024-09-11 21:10:00|19228.4|19223.4|19225.9|19220.9|19228.5|19223.5|19225.9|19220.9|0
1726089300000|2024-09-11 21:15:00|19225.5|19220.5|19224.1|19219.1|19225.6|19220.6|19223.9|19218.9|0
1726089600000|2024-09-11 21:20:00|19223.4|19218.4|19222.4|19217.4|19223.4|19218.4|19221.2|19216.2|0
1726089900000|2024-09-11 21:25:00|19222.6|19217.6|19219|19214|19222.6|19217.6|19218|19213|0
1726090200000|2024-09-11 21:30:00|19219.7|19214.7|19219.5|19214.5|19220|19215|19218.5|19213.5|0
1726090500000|2024-09-11 21:35:00|19220.1|19215.1|19218.5|19213.5|19220.4|19215.4|19218.4|19213.4|0
1726090800000|2024-09-11 21:40:00|19218.6|19213.6|19217.2|19212.2|19218.6|19213.6|19216.9|19211.9|0
1726091100000|2024-09-11 21:45:00|19218.5|19213.5|19219.7|19214.7|19219.7|19214.7|19218.3|19213.3|0
1726091400000|2024-09-11 21:50:00|19218.6|19213.6|19219.2|19214.2|19220.8|19215.8|19218.3|19213.3|0
1726091700000|2024-09-11 21:55:00|19219.3|19214.3|19218.1|19213.1|19220.3|19215.3|19218|19213|0
1726092000000|2024-09-11 22:00:00|19219.5|19217.3|19210.1|19207.9|19220|19217.8|19204.1|19201.9|524
1726092300000|2024-09-11 22:05:00|19210.2|19208|19212.9|19210.7|19217.5|19215.3|19209.6|19207.4|254
1726092600000|2024-09-11 22:10:00|19213|19210.8|19214.9|19212.7|19218.4|19216.2|19213|19210.8|117
1726092900000|2024-09-11 22:15:00|19215|19212.8|19219.5|19217.3|19219.8|19217.6|19212.9|19210.7|147
1726093200000|2024-09-11 22:20:00|19219.8|19217.6|19216|19213.8|19225.5|19223.3|19215.3|19213.1|279
1726093500000|2024-09-11 22:25:00|19215.9|19213.7|19218.8|19216.6|19222.2|19220|19214.2|19212|126
1726093800000|2024-09-11 22:30:00|19218.9|19216.7|19222.9|19220.7|19226.7|19224.5|19218.4|19216.2|307
1726094100000|2024-09-11 22:35:00|19223|19220.8|19223|19220.8|19225.5|19223.3|19220.5|19218.3|88
1726094400000|2024-09-11 22:40:00|19223.2|19221|19222.3|19220.1|19224.2|19222|19220.4|19218.2|68
1726094700000|2024-09-11 22:45:00|19221.8|19219.6|19225.7|19223.5|19227.3|19225.1|19220.4|19218.2|107
1726095000000|2024-09-11 22:50:00|19225.5|19223.3|19224.2|19222|19226|19223.8|19221.9|19219.7|106
1726095300000|2024-09-11 22:55:00|19224|19221.8|19223.5|19221.3|19227.2|19225|19222.4|19220.2|89
1726095600000|2024-09-11 23:00:00|19223.7|19221.5|19222.7|19220.5|19226.2|19224|19221.9|19219.7|140
1726095900000|2024-09-11 23:05:00|19222.8|19220.6|19215.7|19213.5|19223.8|19221.6|19215.2|19213|257
1726096200000|2024-09-11 23:10:00|19215.5|19213.3|19218.5|19216.3|19219.8|19217.6|19215.5|19213.3|96
1726096500000|2024-09-11 23:15:00|19218.7|19216.5|19222.3|19220.1|19226|19223.8|19218.7|19216.5|181
1726096800000|2024-09-11 23:20:00|19222.4|19220.2|19223.3|19221.1|19225.4|19223.2|19221.5|19219.3|80
1726097100000|2024-09-11 23:25:00|19223.4|19221.2|19220.2|19218|19226.8|19224.6|19219.7|19217.5|125
1726097400000|2024-09-11 23:30:00|19220|19217.8|19220|19217.8|19221.4|19219.2|19216.4|19214.2|160
1726097700000|2024-09-11 23:35:00|19220.2|19218|19215|19212.8|19221.2|19219|19213.8|19211.6|128
1726098000000|2024-09-11 23:40:00|19214.9|19212.7|19219.9|19217.7|19220.7|19218.5|19212.7|19210.5|265
1726098300000|2024-09-11 23:45:00|19219.8|19217.6|19219.2|19217|19219.8|19217.6|19214.7|19212.5|147
1726098600000|2024-09-11 23:50:00|19219|19216.8|19218.2|19216|19220.7|19218.5|19216.4|19214.2|112
1726098900000|2024-09-11 23:55:00|19218|19215.8|19222|19219.8|19223.8|19221.6|19215.5|19213.3|282
1726099200000|2024-09-12 00:00:00|19221.9|19219.7|19226.8|19224.6|19230.9|19228.7|19212.2|19210|656
1726099500000|2024-09-12 00:05:00|19227|19224.8|19225.2|19223|19230.8|19228.6|19221.5|19219.3|370
1726099800000|2024-09-12 00:10:00|19225|19222.8|19235.9|19233.7|19237.7|19235.5|19224.2|19222|469
1726100100000|2024-09-12 00:15:00|19236|19233.8|19233.5|19231.3|19239.2|19237|19231.4|19229.2|415
1726100400000|2024-09-12 00:20:00|19233.4|19231.2|19237.4|19235.2|19240.3|19238.1|19227.5|19225.3|443
1726100700000|2024-09-12 00:25:00|19237.3|19235.1|19248.4|19246.2|19248.5|19246.3|19236.3|19234.1|459
1726101000000|2024-09-12 00:30:00|19248.5|19246.3|19258.1|19255.9|19259.1|19256.9|19248|19245.8|792
1726101300000|2024-09-12 00:35:00|19258.4|19256.2|19250.1|19247.9|19259.5|19257.3|19246.8|19244.6|636
1726101600000|2024-09-12 00:40:00|19250.3|19248.1|19243.9|19241.7|19251.6|19249.4|19243.4|19241.2|312
1726101900000|2024-09-12 00:45:00|19244|19241.8|19239.5|19237.3|19244.1|19241.9|19234.1|19231.9|575
1726102200000|2024-09-12 00:50:00|19238.5|19236.3|19227.8|19225.6|19242.9|19240.7|19226.3|19224.1|480
1726102500000|2024-09-12 00:55:00|19227.6|19225.4|19227.9|19225.7|19231.8|19229.6|19221.8|19219.6|637
1726102800000|2024-09-12 01:00:00|19227.8|19225.6|19222.4|19220.2|19229.9|19227.7|19214.8|19212.6|812
1726103100000|2024-09-12 01:05:00|19222.5|19220.3|19231.3|19229.1|19231.9|19229.7|19218.9|19216.7|634
1726103400000|2024-09-12 01:10:00|19231.1|19228.9|19220.6|19218.4|19232|19229.8|19218.6|19216.4|453
1726103700000|2024-09-12 01:15:00|19221.1|19218.9|19234.1|19231.9|19242.9|19240.7|19220.8|19218.6|703
1726104000000|2024-09-12 01:20:00|19234.4|19232.2|19239|19236.8|19242.3|19240.1|19234.4|19232.2|507
1726104300000|2024-09-12 01:25:00|19239.1|19236.9|19240|19237.8|19244.5|19242.3|19235.4|19233.2|354
1726104600000|2024-09-12 01:30:00|19240.3|19238.1|19251|19248.8|19251.4|19249.2|19239.3|19237.1|448
1726104900000|2024-09-12 01:35:00|19250.9|19248.7|19262|19259.8|19265.5|19263.3|19249.8|19247.6|987
1726105200000|2024-09-12 01:40:00|19261.9|19259.7|19259.6|19257.4|19264.6|19262.4|19253|19250.8|674
1726105500000|2024-09-12 01:45:00|19259.5|19257.3|19257|19254.8|19261|19258.8|19252.6|19250.4|473
1726105800000|2024-09-12 01:50:00|19257.1|19254.9|19252.6|19250.4|19257.8|19255.6|19251.1|19248.9|340
1726106100000|2024-09-12 01:55:00|19252.8|19250.6|19254.5|19252.3|19255.9|19253.7|19248.1|19245.9|404
1726106400000|2024-09-12 02:00:00|19254.1|19251.9|19251.1|19248.9|19258.3|19256.1|19249.8|19247.6|309
1726106700000|2024-09-12 02:05:00|19251|19248.8|19250.5|19248.3|19253.6|19251.4|19244.9|19242.7|306
1726107000000|2024-09-12 02:10:00|19250.4|19248.2|19244.4|19242.2|19250.5|19248.3|19242.4|19240.2|248
1726107300000|2024-09-12 02:15:00|19244.5|19242.3|19248.8|19246.6|19251.9|19249.7|19240.6|19238.4|236
1726107600000|2024-09-12 02:20:00|19248.6|19246.4|19262.4|19260.2|19265|19262.8|19247.9|19245.7|433
1726107900000|2024-09-12 02:25:00|19262.6|19260.4|19270.9|19268.7|19274.3|19272.1|19260.8|19258.6|728
1726108200000|2024-09-12 02:30:00|19271.8|19269.6|19272.6|19270.4|19279.8|19277.6|19270.5|19268.3|627
1726108500000|2024-09-12 02:35:00|19272.8|19270.6|19269.6|19267.4|19274.9|19272.7|19267.6|19265.4|227
1726108800000|2024-09-12 02:40:00|19269.5|19267.3|19271.6|19269.4|19273.5|19271.3|19269.3|19267.1|126
1726109100000|2024-09-12 02:45:00|19271.4|19269.2|19273.3|19271.1|19276.8|19274.6|19268.1|19265.9|311
1726109400000|2024-09-12 02:50:00|19273.1|19270.9|19256.8|19254.6|19273.5|19271.3|19251.4|19249.2|600
1726109700000|2024-09-12 02:55:00|19256.9|19254.7|19256.6|19254.4|19258.8|19256.6|19250.6|19248.4|226
1726110000000|2024-09-12 03:00:00|19256.5|19254.3|19255.6|19253.4|19257.5|19255.3|19247.9|19245.7|322
1726110300000|2024-09-12 03:05:00|19255.8|19253.6|19258.1|19255.9|19258.3|19256.1|19250.3|19248.1|258
1726110600000|2024-09-12 03:10:00|19258.3|19256.1|19260.5|19258.3|19266.4|19264.2|19256.5|19254.3|403
1726110900000|2024-09-12 03:15:00|19260.6|19258.4|19255.3|19253.1|19261|19258.8|19246|19243.8|559
1726111200000|2024-09-12 03:20:00|19255.1|19252.9|19263.1|19260.9|19263.1|19260.9|19253.6|19251.4|234
1726111500000|2024-09-12 03:25:00|19263.3|19261.1|19260|19257.8|19265.5|19263.3|19259.3|19257.1|133
1726111800000|2024-09-12 03:30:00|19260.1|19257.9|19263.3|19261.1|19264|19261.8|19256.8|19254.6|172
1726112100000|2024-09-12 03:35:00|19263|19260.8|19272.6|19270.4|19274.8|19272.6|19263|19260.8|311
1726112400000|2024-09-12 03:40:00|19272.5|19270.3|19273.3|19271.1|19275.6|19273.4|19269.6|19267.4|237
1726112700000|2024-09-12 03:45:00|19273.4|19271.2|19274.4|19272.2|19276.8|19274.6|19272.1|19269.9|101
1726113000000|2024-09-12 03:50:00|19274.5|19272.3|19281|19278.8|19283.9|19281.7|19272.8|19270.6|257
1726113300000|2024-09-12 03:55:00|19281.1|19278.9|19284.9|19282.7|19285.8|19283.6|19278.5|19276.3|340
1726113600000|2024-09-12 04:00:00|19283.9|19281.7|19281.9|19279.7|19284.1|19281.9|19276.8|19274.6|230
1726113900000|2024-09-12 04:05:00|19281.8|19279.6|19278.5|19276.3|19283|19280.8|19278.1|19275.9|118
1726114200000|2024-09-12 04:10:00|19278.4|19276.2|19285.4|19283.2|19286.9|19284.7|19277.5|19275.3|212
1726114500000|2024-09-12 04:15:00|19285.5|19283.3|19278|19275.8|19286.6|19284.4|19277|19274.8|188
1726114800000|2024-09-12 04:20:00|19278.3|19276.1|19282.8|19280.6|19284|19281.8|19275.9|19273.7|216
1726115100000|2024-09-12 04:25:00|19282.6|19280.4|19283|19280.8|19283.9|19281.7|19279.5|19277.3|104
1726115400000|2024-09-12 04:30:00|19282.9|19280.7|19290.1|19287.9|19290.8|19288.6|19282.9|19280.7|266
1726115700000|2024-09-12 04:35:00|19290.5|19288.3|19292.5|19290.3|19300.1|19297.9|19290.3|19288.1|465
1726116000000|2024-09-12 04:40:00|19292.4|19290.2|19299.5|19297.3|19300.9|19298.7|19291.9|19289.7|230
1726116300000|2024-09-12 04:45:00|19299.6|19297.4|19296.8|19294.6|19300.4|19298.2|19294.8|19292.6|322
1726116600000|2024-09-12 04:50:00|19296.9|19294.7|19288.5|19286.3|19298.8|19296.6|19284.8|19282.6|262
1726116900000|2024-09-12 04:55:00|19288.6|19286.4|19290.1|19287.9|19292.1|19289.9|19286.1|19283.9|116
1726117200000|2024-09-12 05:00:00|19290.3|19288.1|19287.1|19284.9|19290.3|19288.1|19285.4|19283.2|201
1726117500000|2024-09-12 05:05:00|19287.3|19285.1|19289.3|19287.1|19289.3|19287.1|19284|19281.8|168
1726117800000|2024-09-12 05:10:00|19289.4|19287.2|19289.6|19287.4|19291|19288.8|19285.1|19282.9|205
1726118100000|2024-09-12 05:15:00|19289.8|19287.6|19293.1|19290.9|19293.5|19291.3|19288.3|19286.1|257
1726118400000|2024-09-12 05:20:00|19293|19290.8|19298|19295.8|19299.4|19297.2|19292.6|19290.4|304
1726118700000|2024-09-12 05:25:00|19298.8|19296.6|19303.6|19301.4|19305.6|19303.4|19298.8|19296.6|428
1726119000000|2024-09-12 05:30:00|19303.4|19301.2|19293.4|19291.2|19303.5|19301.3|19292.6|19290.4|345
1726119300000|2024-09-12 05:35:00|19293.3|19291.1|19284.1|19281.9|19293.4|19291.2|19278.4|19276.2|466
1726119600000|2024-09-12 05:40:00|19284|19281.8|19286.1|19283.9|19288.4|19286.2|19281|19278.8|336
1726119900000|2024-09-12 05:45:00|19286.4|19284.2|19293.9|19291.7|19293.9|19291.7|19280.9|19278.7|442
1726120200000|2024-09-12 05:50:00|19293.5|19291.3|19285.8|19283.6|19300.4|19298.2|19285.5|19283.3|459
1726120500000|2024-09-12 05:55:00|19285.6|19283.4|19287.6|19285.4|19292.1|19289.9|19282.4|19280.2|383
1726120800000|2024-09-12 06:00:00|19287.5|19285.3|19301.1|19298.9|19304|19301.8|19286.1|19283.9|694
1726121100000|2024-09-12 06:05:00|19301.5|19299.3|19313.5|19311.3|19314|19311.8|19301.4|19299.2|862
1726121400000|2024-09-12 06:10:00|19313.6|19311.4|19311.3|19309.1|19319|19316.8|19307.6|19305.4|806
1726121700000|2024-09-12 06:15:00|19311.4|19309.2|19295.9|19293.7|19311.8|19309.6|19295.5|19293.3|450
1726122000000|2024-09-12 06:20:00|19296|19293.8|19293|19290.8|19297.6|19295.4|19288|19285.8|407
1726122300000|2024-09-12 06:25:00|19293.1|19290.9|19290.1|19287.9|19293.3|19291.1|19285.4|19283.2|299
1726122600000|2024-09-12 06:30:00|19291|19288.8|19293.1|19290.9|19295.6|19293.4|19288.6|19286.4|315
1726122900000|2024-09-12 06:35:00|19293|19290.8|19294.4|19292.2|19297|19294.8|19286.8|19284.6|368
1726123200000|2024-09-12 06:40:00|19294.5|19292.3|19290.4|19288.2|19294.9|19292.7|19289.4|19287.2|264
1726123500000|2024-09-12 06:45:00|19290.3|19288.1|19285.6|19283.4|19290.4|19288.2|19278.8|19276.6|462
1726123800000|2024-09-12 06:50:00|19286.1|19283.9|19290.9|19288.7|19301.1|19298.9|19284.3|19282.1|556
1726124100000|2024-09-12 06:55:00|19290.8|19288.6|19279.3|19277.1|19290.8|19288.6|19276.6|19274.4|536
1726124400000|2024-09-12 07:00:00|19279.4|19277.2|19289|19286.8|19294.6|19292.4|19278.1|19275.9|678
1726124700000|2024-09-12 07:05:00|19289.1|19286.9|19279.8|19277.6|19293|19290.8|19276.9|19274.7|1816
1726125000000|2024-09-12 07:10:00|19279.5|19277.3|19288.9|19286.7|19295.5|19293.3|19278|19275.8|451
1726125300000|2024-09-12 07:15:00|19288.8|19286.6|19266.9|19264.7|19290.8|19288.6|19265.3|19263.1|1523
1726125600000|2024-09-12 07:20:00|19267|19264.8|19275.3|19273.1|19291.1|19288.9|19266|19263.8|1614
1726125900000|2024-09-12 07:25:00|19274.9|19272.7|19307.5|19305.3|19315.6|19313.4|19273.6|19271.4|1551
1726126200000|2024-09-12 07:30:00|19307.4|19305.2|19292.4|19290.2|19313.6|19311.4|19277.6|19275.4|1046
1726126500000|2024-09-12 07:35:00|19292.3|19290.1|19284.6|19282.4|19296.6|19294.4|19276.3|19274.1|831
1726126800000|2024-09-12 07:40:00|19284.8|19282.6|19278.4|19276.2|19290.4|19288.2|19277.6|19275.4|518
1726127100000|2024-09-12 07:45:00|19278.6|19276.4|19273.4|19271.2|19283|19280.8|19262|19259.8|813
1726127400000|2024-09-12 07:50:00|19273.3|19271.1|19268.9|19266.7|19280.5|19278.3|19265.6|19263.4|560
1726127700000|2024-09-12 07:55:00|19269|19266.8|19257.9|19255.7|19269.4|19267.2|19250|19247.8|1224
1726128000000|2024-09-12 08:00:00|19258.5|19256.3|19247.3|19245.1|19259.1|19256.9|19236.9|19234.7|1617
1726128300000|2024-09-12 08:05:00|19247.1|19244.9|19253.1|19250.9|19255.1|19252.9|19239.5|19237.3|815
1726128600000|2024-09-12 08:10:00|19253.3|19251.1|19259.9|19257.7|19268.8|19266.6|19250.8|19248.6|818
1726128900000|2024-09-12 08:15:00|19259.8|19257.6|19258.4|19256.2|19266.3|19264.1|19256.1|19253.9|397
1726129200000|2024-09-12 08:20:00|19258.5|19256.3|19265.4|19263.2|19265.5|19263.3|19252.1|19249.9|310
1726129500000|2024-09-12 08:25:00|19265.5|19263.3|19255.9|19253.7|19267.5|19265.3|19254.3|19252.1|379
1726129800000|2024-09-12 08:30:00|19256|19253.8|19273.1|19270.9|19275|19272.8|19250.9|19248.7|552
1726130100000|2024-09-12 08:35:00|19273|19270.8|19273.5|19271.3|19277.8|19275.6|19268.8|19266.6|627
1726130400000|2024-09-12 08:40:00|19273.6|19271.4|19287.3|19285.1|19292.3|19290.1|19268.9|19266.7|1226
1726130700000|2024-09-12 08:45:00|19287.4|19285.2|19284.1|19281.9|19289.6|19287.4|19278.4|19276.2|274
1726131000000|2024-09-12 08:50:00|19284|19281.8|19278.3|19276.1|19284.1|19281.9|19273.5|19271.3|324
1726131300000|2024-09-12 08:55:00|19278.4|19276.2|19275.4|19273.2|19281.1|19278.9|19269.4|19267.2|455
1726131600000|2024-09-12 09:00:00|19275.3|19273.1|19276|19273.8|19279.3|19277.1|19270|19267.8|238
1726131900000|2024-09-12 09:05:00|19275.9|19273.7|19294.8|19292.6|19294.8|19292.6|19274.5|19272.3|453
1726132200000|2024-09-12 09:10:00|19294.9|19292.7|19297.1|19294.9|19298.5|19296.3|19293.3|19291.1|633
1726132500000|2024-09-12 09:15:00|19297.3|19295.1|19298|19295.8|19300.6|19298.4|19294.8|19292.6|389
1726132800000|2024-09-12 09:20:00|19298.3|19296.1|19300|19297.8|19307.1|19304.9|19291.6|19289.4|683
1726133100000|2024-09-12 09:25:00|19299.9|19297.7|19299.6|19297.4|19301.9|19299.7|19293.4|19291.2|315
1726133400000|2024-09-12 09:30:00|19299.8|19297.6|19296.8|19294.6|19303.8|19301.6|19291.8|19289.6|423
1726133700000|2024-09-12 09:35:00|19296.9|19294.7|19287.1|19284.9|19300.6|19298.4|19286.4|19284.2|372
1726134000000|2024-09-12 09:40:00|19287.4|19285.2|19283.8|19281.6|19294.6|19292.4|19283.1|19280.9|281
1726134300000|2024-09-12 09:45:00|19283.9|19281.7|19274.1|19271.9|19287.4|19285.2|19266.8|19264.6|685
1726134600000|2024-09-12 09:50:00|19274|19271.8|19275.6|19273.4|19277.4|19275.2|19269.6|19267.4|415
1726134900000|2024-09-12 09:55:00|19275.8|19273.6|19271.1|19268.9|19275.8|19273.6|19268.9|19266.7|241
1726135200000|2024-09-12 10:00:00|19271|19268.8|19265.6|19263.4|19273.4|19271.2|19265.3|19263.1|479
1726135500000|2024-09-12 10:05:00|19265.8|19263.6|19271.4|19269.2|19272.8|19270.6|19264.5|19262.3|401
1726135800000|2024-09-12 10:10:00|19271.5|19269.3|19275.3|19273.1|19280.9|19278.7|19271.4|19269.2|504
1726136100000|2024-09-12 10:15:00|19276|19273.8|19266.6|19264.4|19276.1|19273.9|19262.6|19260.4|418
1726136400000|2024-09-12 10:20:00|19266.5|19264.3|19265|19262.8|19268.9|19266.7|19259.9|19257.7|334
1726136700000|2024-09-12 10:25:00|19265.1|19262.9|19261.4|19259.2|19265.5|19263.3|19261|19258.8|273
1726137000000|2024-09-12 10:30:00|19261.5|19259.3|19267|19264.8|19269.5|19267.3|19259.1|19256.9|341
1726137300000|2024-09-12 10:35:00|19266.9|19264.7|19275.5|19273.3|19278.8|19276.6|19266.1|19263.9|549
1726137600000|2024-09-12 10:40:00|19275.6|19273.4|19283.3|19281.1|19286.1|19283.9|19274.5|19272.3|311
1726137900000|2024-09-12 10:45:00|19283.5|19281.3|19277.6|19275.4|19285.8|19283.6|19275.8|19273.6|390
1726138200000|2024-09-12 10:50:00|19277.5|19275.3|19274.9|19272.7|19278.3|19276.1|19267.9|19265.7|435
1726138500000|2024-09-12 10:55:00|19274.8|19272.6|19264.9|19262.7|19277.8|19275.6|19264.1|19261.9|416
1726138800000|2024-09-12 11:00:00|19264.5|19262.3|19251.9|19249.7|19270.6|19268.4|19250.5|19248.3|584
1726139100000|2024-09-12 11:05:00|19252|19249.8|19251.8|19249.6|19259|19256.8|19249.6|19247.4|649
1726139400000|2024-09-12 11:10:00|19251.1|19248.9|19257.9|19255.7|19261.6|19259.4|19250.6|19248.4|413
1726139700000|2024-09-12 11:15:00|19258.1|19255.9|19259.1|19256.9|19260.1|19257.9|19251.6|19249.4|347
1726140000000|2024-09-12 11:20:00|19259|19256.8|19258.1|19255.9|19262|19259.8|19255.5|19253.3|322
1726140300000|2024-09-12 11:25:00|19257.6|19255.4|19259.5|19257.3|19263|19260.8|19253.8|19251.6|668
1726140600000|2024-09-12 11:30:00|19259.6|19257.4|19254.3|19252.1|19260.8|19258.6|19250.5|19248.3|611
1726140900000|2024-09-12 11:35:00|19254.4|19252.2|19258.9|19256.7|19267.8|19265.6|19251.1|19248.9|890
1726141200000|2024-09-12 11:40:00|19258.8|19256.6|19262.6|19260.4|19266.1|19263.9|19258.8|19256.6|281
1726141500000|2024-09-12 11:45:00|19262.8|19260.6|19271.6|19269.4|19273.1|19270.9|19259|19256.8|577
1726141800000|2024-09-12 11:50:00|19270.1|19267.9|19278.4|19276.2|19280|19277.8|19266.6|19264.4|576
1726142100000|2024-09-12 11:55:00|19278.3|19276.1|19275.3|19273.1|19278.9|19276.7|19271.9|19269.7|509
1726142400000|2024-09-12 12:00:00|19275.4|19273.2|19277.3|19275.1|19282.8|19280.6|19271.3|19269.1|1150
1726142700000|2024-09-12 12:05:00|19275.9|19273.7|19281.5|19279.3|19281.8|19279.6|19270.6|19268.4|771
1726143000000|2024-09-12 12:10:00|19281.4|19279.2|19277.6|19275.4|19281.9|19279.7|19271.3|19269.1|474
1726143300000|2024-09-12 12:15:00|19277.4|19275.2|19286.9|19284.7|19289.6|19287.4|19268.9|19266.7|1547
1726143600000|2024-09-12 12:20:00|19286.8|19284.6|19286.9|19284.7|19294.1|19291.9|19280.3|19278.1|893
1726143900000|2024-09-12 12:25:00|19287|19284.8|19285.5|19283.3|19291.1|19288.9|19283.8|19281.6|867
1726144200000|2024-09-12 12:30:00|19285.3|19283.1|19245.5|19243.3|19301.8|19299.6|19239.3|19237.1|5268
1726144500000|2024-09-12 12:35:00|19245.8|19243.6|19231|19228.8|19253.5|19251.3|19226.3|19224.1|3713
1726144800000|2024-09-12 12:40:00|19231.1|19228.9|19264.5|19262.3|19265.8|19263.6|19226.3|19224.1|3897
1726145100000|2024-09-12 12:45:00|19264.4|19262.2|19253.3|19251.1|19278.6|19276.4|19246.4|19244.2|3536
1726145400000|2024-09-12 12:50:00|19253.4|19251.2|19243.6|19241.4|19253.4|19251.2|19231.9|19229.7|2338
1726145700000|2024-09-12 12:55:00|19243.5|19241.3|19235.3|19233.1|19249.3|19247.1|19233.4|19231.2|1806
1726146000000|2024-09-12 13:00:00|19235.4|19233.2|19248|19245.8|19249|19246.8|19229.5|19227.3|2207
1726146300000|2024-09-12 13:05:00|19248.3|19246.1|19255|19252.8|19260.8|19258.6|19246.3|19244.1|2382
1726146600000|2024-09-12 13:10:00|19255.3|19253.1|19247.3|19245.1|19259.6|19257.4|19246|19243.8|2028
1726146900000|2024-09-12 13:15:00|19247.1|19244.9|19239.3|19237.1|19256.8|19254.6|19238|19235.8|2574
1726147200000|2024-09-12 13:20:00|19239|19236.8|19233.8|19231.6|19244.5|19242.3|19233.1|19230.9|2072
1726147500000|2024-09-12 13:25:00|19233.6|19231.4|19236|19233.8|19249.4|19247.2|19225.8|19223.6|4628
1726147800000|2024-09-12 13:30:00|19235.5|19234.4|19244|19242.9|19256.7|19255.6|19187|19185.9|20919
1726148100000|2024-09-12 13:35:00|19243.2|19242.1|19232.8|19231.7|19264.3|19263.2|19208.7|19207.6|14380
1726148400000|2024-09-12 13:40:00|19231.8|19230.7|19244.8|19243.7|19261.6|19260.5|19226.1|19225|9443
1726148700000|2024-09-12 13:45:00|19244.1|19243|19184.2|19183.1|19253.3|19252.2|19175.6|19174.5|11739
1726149000000|2024-09-12 13:50:00|19184.6|19183.5|19238|19236.9|19239.8|19238.7|19162.1|19161|11834
1726149300000|2024-09-12 13:55:00|19235.6|19234.5|19231.7|19230.6|19237.8|19236.7|19198.1|19197|7274
1726149600000|2024-09-12 14:00:00|19234|19232.9|19217|19215.9|19251|19249.9|19207.7|19206.6|10609
1726149900000|2024-09-12 14:05:00|19219.1|19218|19221.6|19220.5|19240.3|19239.2|19198|19196.9|6580
1726150200000|2024-09-12 14:10:00|19223.1|19222|19287.3|19286.2|19295.3|19294.2|19216.8|19215.7|10617
1726150500000|2024-09-12 14:15:00|19287.5|19286.4|19305.5|19304.4|19317.1|19316|19269.8|19268.7|8533
1726150800000|2024-09-12 14:20:00|19305.6|19304.5|19299.6|19298.5|19325.2|19324.1|19289.1|19288|8296
1726151100000|2024-09-12 14:25:00|19300.7|19299.6|19313|19311.9|19319.7|19318.6|19299.6|19298.5|5089
1726151400000|2024-09-12 14:30:00|19312.7|19311.6|19334.6|19333.5|19341.5|19340.4|19308.1|19307|7311
1726151700000|2024-09-12 14:35:00|19335.1|19334|19273.8|19272.7|19336.1|19335|19236.1|19235|14675
1726152000000|2024-09-12 14:40:00|19274.3|19273.2|19289.3|19288.2|19307.3|19306.2|19264.7|19263.6|7271
1726152300000|2024-09-12 14:45:00|19285.6|19284.5|19282.1|19281|19295.1|19294|19260.5|19259.4|6049
1726152600000|2024-09-12 14:50:00|19282.2|19281.1|19304.6|19303.5|19305.8|19304.7|19272.3|19271.2|4500
1726152900000|2024-09-12 14:55:00|19304.5|19303.4|19255.8|19254.7|19327.8|19326.7|19247.1|19246|8952
1726153200000|2024-09-12 15:00:00|19255.6|19254.5|19289.3|19288.2|19294.5|19293.4|19232.8|19231.7|8243
1726153500000|2024-09-12 15:05:00|19287.3|19286.2|19309.3|19308.2|19320.1|19319|19287.3|19286.2|5147
1726153800000|2024-09-12 15:10:00|19309.4|19308.3|19351.6|19350.5|19364.4|19363.3|19302.4|19301.3|7638
1726154100000|2024-09-12 15:15:00|19351.9|19350.8|19312.6|19311.5|19355.5|19354.4|19288.3|19287.2|7049
1726154400000|2024-09-12 15:20:00|19313.4|19312.3|19290.1|19289|19314.1|19313|19277.9|19276.8|4449
1726154700000|2024-09-12 15:25:00|19291.6|19290.5|19264.4|19263.3|19295.9|19294.8|19251.3|19250.2|5589
1726155000000|2024-09-12 15:30:00|19266.5|19265.4|19257.8|19256.7|19281.5|19280.4|19251.4|19250.3|5345
1726155300000|2024-09-12 15:35:00|19258.6|19257.5|19255.1|19254|19281.4|19280.3|19251.8|19250.7|4423
1726155600000|2024-09-12 15:40:00|19252.9|19251.8|19247.1|19246|19276.3|19275.2|19242.5|19241.4|4421
1726155900000|2024-09-12 15:45:00|19245.5|19244.4|19237.9|19236.8|19250.3|19249.2|19223.4|19222.3|5391
1726156200000|2024-09-12 15:50:00|19238|19236.9|19252.4|19251.3|19267|19265.9|19231.9|19230.8|4995
1726156500000|2024-09-12 15:55:00|19252.5|19251.4|19241.8|19240.7|19262.9|19261.8|19226.5|19225.4|3883
1726156800000|2024-09-12 16:00:00|19241.9|19240.8|19269.3|19268.2|19270.4|19269.3|19234.4|19233.3|4125
1726157100000|2024-09-12 16:05:00|19269.1|19268|19269|19267.9|19277.4|19276.3|19248.4|19247.3|4291
1726157400000|2024-09-12 16:10:00|19268.9|19267.8|19279.4|19278.3|19282|19280.9|19264.1|19263|3235
1726157700000|2024-09-12 16:15:00|19280.5|19279.4|19276.6|19275.5|19285.1|19284|19272.3|19271.2|2710
1726158000000|2024-09-12 16:20:00|19276.4|19275.3|19279.1|19278|19291.1|19290|19267.9|19266.8|3856
1726158300000|2024-09-12 16:25:00|19279.3|19278.2|19293.6|19292.5|19298|19296.9|19279|19277.9|3475
1726158600000|2024-09-12 16:30:00|19293.4|19292.3|19290.5|19289.4|19298.5|19297.4|19283.1|19282|2198
1726158900000|2024-09-12 16:35:00|19290.3|19289.2|19272.3|19271.2|19294.1|19293|19267.9|19266.8|3843
1726159200000|2024-09-12 16:40:00|19272.4|19271.3|19283.8|19282.7|19291.3|19290.2|19258.5|19257.4|3645
1726159500000|2024-09-12 16:45:00|19283.6|19282.5|19303.5|19302.4|19305.3|19304.2|19278.4|19277.3|2577
1726159800000|2024-09-12 16:50:00|19303.6|19302.5|19333.9|19332.8|19337.8|19336.7|19302.8|19301.7|4899
1726160100000|2024-09-12 16:55:00|19334|19332.9|19357.8|19356.7|19359.9|19358.8|19325|19323.9|5590
1726160400000|2024-09-12 17:00:00|19357.6|19356.5|19356.5|19355.4|19368.6|19367.5|19349.5|19348.4|4802
1726160700000|2024-09-12 17:05:00|19356.2|19355.1|19360|19358.9|19365.1|19364|19350|19348.9|2713
1726161000000|2024-09-12 17:10:00|19360.1|19359|19367.8|19366.7|19372.6|19371.5|19355.5|19354.4|3370
1726161300000|2024-09-12 17:15:00|19368|19366.9|19377.1|19376|19380.3|19379.2|19366.1|19365|3194
1726161600000|2024-09-12 17:20:00|19377.3|19376.2|19389.6|19388.5|19391.8|19390.7|19360.8|19359.7|4224
1726161900000|2024-09-12 17:25:00|19389.8|19388.7|19380.7|19379.6|19394.6|19393.5|19375.3|19374.2|3439
1726162200000|2024-09-12 17:30:00|19380.8|19379.7|19384.6|19383.5|19386.1|19385|19370.6|19369.5|2682
1726162500000|2024-09-12 17:35:00|19385.1|19384|19407.8|19406.7|19411|19409.9|19381.1|19380|4412
1726162800000|2024-09-12 17:40:00|19408.1|19407|19397.3|19396.2|19410.8|19409.7|19392.3|19391.2|3925
1726163100000|2024-09-12 17:45:00|19397.8|19396.7|19417.5|19416.4|19417.5|19416.4|19397.1|19396|3704
1726163400000|2024-09-12 17:50:00|19417.7|19416.6|19433.1|19432|19433.3|19432.2|19415|19413.9|4285
1726163700000|2024-09-12 17:55:00|19433.2|19432.1|19442.3|19441.2|19444.8|19443.7|19415.3|19414.2|5527
1726164000000|2024-09-12 18:00:00|19443.1|19442|19441.8|19440.7|19448.6|19447.5|19431.8|19430.7|3866
1726164300000|2024-09-12 18:05:00|19442|19440.9|19430.2|19429.1|19444.1|19443|19418.6|19417.5|4448
1726164600000|2024-09-12 18:10:00|19430.7|19429.6|19420.7|19419.6|19430.7|19429.6|19414.3|19413.2|3105
1726164900000|2024-09-12 18:15:00|19421.6|19420.5|19423.3|19422.2|19430.8|19429.7|19413.8|19412.7|2517
1726165200000|2024-09-12 18:20:00|19424.9|19423.8|19447.7|19446.6|19451.7|19450.6|19423.8|19422.7|4018
1726165500000|2024-09-12 18:25:00|19447.4|19446.3|19448.9|19447.8|19454.9|19453.8|19442.7|19441.6|2843
1726165800000|2024-09-12 18:30:00|19449.1|19448|19443.8|19442.7|19458.1|19457|19421.9|19420.8|4337
1726166100000|2024-09-12 18:35:00|19444.6|19443.5|19452.8|19451.7|19459.4|19458.3|19443.2|19442.1|2876
1726166400000|2024-09-12 18:40:00|19452.9|19451.8|19443.6|19442.5|19455.7|19454.6|19441.4|19440.3|2265
1726166700000|2024-09-12 18:45:00|19443.4|19442.3|19436.7|19435.6|19453.4|19452.3|19429.7|19428.6|3825
1726167000000|2024-09-12 18:50:00|19436.3|19435.2|19394.7|19393.6|19438.9|19437.8|19336.3|19335.2|11953
1726167300000|2024-09-12 18:55:00|19394.6|19393.5|19431.3|19430.2|19435.4|19434.3|19389.1|19388|7593
1726167600000|2024-09-12 19:00:00|19432.1|19431|19417.4|19416.3|19433.6|19432.5|19413.4|19412.3|4147
1726167900000|2024-09-12 19:05:00|19417.6|19416.5|19435.7|19434.6|19441.2|19440.1|19417.6|19416.5|3597
1726168200000|2024-09-12 19:10:00|19435.8|19434.7|19428.2|19427.1|19442.2|19441.1|19423.6|19422.5|3239
1726168500000|2024-09-12 19:15:00|19428.3|19427.2|19440.1|19439|19441.6|19440.5|19421.1|19420|2876
1726168800000|2024-09-12 19:20:00|19439.6|19438.5|19428.7|19427.6|19439.6|19438.5|19416.9|19415.8|3080
1726169100000|2024-09-12 19:25:00|19428.3|19427.2|19424.4|19423.3|19433.9|19432.8|19406.6|19405.5|3353
1726169400000|2024-09-12 19:30:00|19424.6|19423.5|19423.2|19422.1|19431.1|19430|19414.4|19413.3|2843
1726169700000|2024-09-12 19:35:00|19421.9|19420.8|19424.8|19423.7|19432.4|19431.3|19418.2|19417.1|2619
1726170000000|2024-09-12 19:40:00|19422.8|19421.7|19430.2|19429.1|19440|19438.9|19412.6|19411.5|3408
1726170300000|2024-09-12 19:45:00|19430.5|19429.4|19403.7|19402.6|19433|19431.9|19394.2|19393.1|5425
1726170600000|2024-09-12 19:50:00|19403.5|19402.4|19392.7|19391.6|19422.2|19421.1|19387|19385.9|7044
1726170900000|2024-09-12 19:55:00|19393.5|19392.4|19427.6|19426.5|19429.1|19428|19393.5|19392.4|12808
1726171200000|2024-09-12 20:00:00|19425.1|19424|19422.4|19420.2|19432.5|19430.3|19418.5|19416.3|6540
1726171500000|2024-09-12 20:05:00|19422.5|19420.3|19388.3|19386.1|19422.5|19420.3|19375.9|19373.7|4275
1726171800000|2024-09-12 20:10:00|19388.8|19386.6|19393.3|19391.1|19398.1|19395.9|19379.9|19377.7|2310
1726172100000|2024-09-12 20:15:00|19393.4|19391.2|19395.5|19393.3|19396.5|19394.3|19384|19381.8|663
1726172400000|2024-09-12 20:20:00|19395.6|19393.4|19402.8|19400.6|19405|19402.8|19390.9|19388.7|947
1726172700000|2024-09-12 20:25:00|19403|19400.8|19411.3|19409.1|19415.3|19413.1|19399.9|19397.7|1003
1726173000000|2024-09-12 20:30:00|19411.4|19409.2|19400.4|19398.2|19414.1|19411.9|19400.4|19398.2|624
1726173300000|2024-09-12 20:35:00|19400.3|19398.1|19396.4|19394.2|19401.9|19399.7|19393.9|19391.7|514
1726173600000|2024-09-12 20:40:00|19396.5|19394.3|19400.1|19397.9|19403.9|19401.7|19396.1|19393.9|324
1726173900000|2024-09-12 20:45:00|19400|19397.8|19386|19383.8|19400.3|19398.1|19385.6|19383.4|556
1726174200000|2024-09-12 20:50:00|19386.1|19383.9|19390.9|19388.7|19394.8|19392.6|19386.1|19383.9|258
1726174500000|2024-09-12 20:55:00|19391|19388.8|19387.4|19382.4|19394.6|19392.4|19385.5|19382.3|289
1726174800000|2024-09-12 21:00:00|19387.3|19382.3|19388.1|19383.1|19389.3|19384.3|19387|19382|0
1726175100000|2024-09-12 21:05:00|19389|19384|19388.4|19383.4|19389.8|19384.8|19387.9|19382.9|0
1726175400000|2024-09-12 21:10:00|19388.2|19383.2|19386|19381|19389.4|19384.4|19385.7|19380.7|0
1726175700000|2024-09-12 21:15:00|19386.1|19381.1|19387.5|19382.5|19387.5|19382.5|19385.1|19380.1|0
1726176000000|2024-09-12 21:20:00|19387.4|19382.4|19387.5|19382.5|19388.5|19383.5|19387.1|19382.1|0
1726176300000|2024-09-12 21:25:00|19387.4|19382.4|19388|19383|19388.5|19383.5|19387.4|19382.4|0
1726176600000|2024-09-12 21:30:00|19387.5|19382.5|19386.1|19381.1|19387.9|19382.9|19386.1|19381.1|0
1726176900000|2024-09-12 21:35:00|19386.8|19381.8|19387.6|19382.6|19387.6|19382.6|19386.5|19381.5|0
1726177200000|2024-09-12 21:40:00|19387.7|19382.7|19390.5|19385.5|19390.8|19385.8|19386.7|19381.7|0
1726177500000|2024-09-12 21:45:00|19390.6|19385.6|19390.4|19385.4|19390.6|19385.6|19390.2|19385.2|0
1726177800000|2024-09-12 21:50:00|19390.7|19385.7|19391|19386|19391.9|19386.9|19390.7|19385.7|0
1726178100000|2024-09-12 21:55:00|19391.1|19386.1|19392.8|19387.8|19393.9|19388.9|19391.1|19386.1|0
1726178400000|2024-09-12 22:00:00|19394.2|19392|19402.3|19400.1|19402.7|19400.5|19390.7|19388.5|306
1726178700000|2024-09-12 22:05:00|19402.2|19400|19400|19397.8|19404|19401.8|19397.5|19395.3|151
1726179000000|2024-09-12 22:10:00|19400.3|19398.1|19409|19406.8|19409.8|19407.6|19400|19397.8|168
1726179300000|2024-09-12 22:15:00|19409.2|19407|19408.9|19406.7|19410.4|19408.2|19405.7|19403.5|171
1726179600000|2024-09-12 22:20:00|19409|19406.8|19406.4|19404.2|19412.4|19410.2|19406.4|19404.2|157
1726179900000|2024-09-12 22:25:00|19406.3|19404.1|19412.9|19410.7|19415|19412.8|19405.8|19403.6|179
1726180200000|2024-09-12 22:30:00|19412.3|19410.1|19413.7|19411.5|19417.7|19415.5|19412.2|19410|176
1726180500000|2024-09-12 22:35:00|19413.5|19411.3|19413.4|19411.2|19414.7|19412.5|19408.3|19406.1|172
1726180800000|2024-09-12 22:40:00|19413.5|19411.3|19414.9|19412.7|19415.9|19413.7|19413.5|19411.3|83
1726181100000|2024-09-12 22:45:00|19414.8|19412.6|19420.2|19418|19422|19419.8|19414.8|19412.6|180
1726181400000|2024-09-12 22:50:00|19420|19417.8|19420|19417.8|19422.3|19420.1|19418.8|19416.6|91
1726181700000|2024-09-12 22:55:00|19419.9|19417.7|19419.8|19417.6|19422.8|19420.6|19419|19416.8|82
1726182000000|2024-09-12 23:00:00|19419.7|19417.5|19427|19424.8|19427.4|19425.2|19419.5|19417.3|228
1726182300000|2024-09-12 23:05:00|19426.9|19424.7|19434.7|19432.5|19438.7|19436.5|19426.8|19424.6|508
1726182600000|2024-09-12 23:10:00|19434.8|19432.6|19428.2|19426|19435.9|19433.7|19427.5|19425.3|187
1726182900000|2024-09-12 23:15:00|19428|19425.8|19427.2|19425|19431.7|19429.5|19424.4|19422.2|180
1726183200000|2024-09-12 23:20:00|19427|19424.8|19426.3|19424.1|19427.9|19425.7|19424.3|19422.1|105
1726183500000|2024-09-12 23:25:00|19426.5|19424.3|19429|19426.8|19430.5|19428.3|19425.5|19423.3|74
1726183800000|2024-09-12 23:30:00|19428.9|19426.7|19431.7|19429.5|19431.8|19429.6|19428.2|19426|69
1726184100000|2024-09-12 23:35:00|19431.8|19429.6|19429.9|19427.7|19431.8|19429.6|19428.4|19426.2|49
1726184400000|2024-09-12 23:40:00|19429.8|19427.6|19434.5|19432.3|19438|19435.8|19428.9|19426.7|126
1726184700000|2024-09-12 23:45:00|19434.9|19432.7|19443.4|19441.2|19444.3|19442.1|19433.4|19431.2|256
1726185000000|2024-09-12 23:50:00|19443|19440.8|19429|19426.8|19447|19444.8|19428.4|19426.2|279
1726185300000|2024-09-12 23:55:00|19429.5|19427.3|19429.4|19427.2|19435.8|19433.6|19425.5|19423.3|292
1726185600000|2024-09-13 00:00:00|19429.7|19427.5|19426|19423.8|19434.5|19432.3|19425.4|19423.2|383
1726185900000|2024-09-13 00:05:00|19425.8|19423.6|19431|19428.8|19434.2|19432|19425.8|19423.6|158
1726186200000|2024-09-13 00:10:00|19430.9|19428.7|19438|19435.8|19445.4|19443.2|19430.9|19428.7|311
1726186500000|2024-09-13 00:15:00|19438.2|19436|19429.9|19427.7|19443|19440.8|19428.6|19426.4|238
1726186800000|2024-09-13 00:20:00|19429.8|19427.6|19435.8|19433.6|19436.2|19434|19422.4|19420.2|371
1726187100000|2024-09-13 00:25:00|19435.7|19433.5|19430.3|19428.1|19437.3|19435.1|19429.7|19427.5|157
1726187400000|2024-09-13 00:30:00|19430.2|19428|19444.8|19442.6|19447.8|19445.6|19429.7|19427.5|374
1726187700000|2024-09-13 00:35:00|19444.9|19442.7|19442.9|19440.7|19451.4|19449.2|19441.7|19439.5|303
1726188000000|2024-09-13 00:40:00|19443.4|19441.2|19444.9|19442.7|19450.3|19448.1|19441.2|19439|242
1726188300000|2024-09-13 00:45:00|19445.1|19442.9|19446.6|19444.4|19448.7|19446.5|19440.7|19438.5|265
1726188600000|2024-09-13 00:50:00|19446.7|19444.5|19440.9|19438.7|19448.2|19446|19440.9|19438.7|179
1726188900000|2024-09-13 00:55:00|19440.8|19438.6|19433.8|19431.6|19441.6|19439.4|19432.9|19430.7|313
1726189200000|2024-09-13 01:00:00|19433.7|19431.5|19425.9|19423.7|19436.8|19434.6|19422.8|19420.6|360
1726189500000|2024-09-13 01:05:00|19426.1|19423.9|19426.7|19424.5|19430.7|19428.5|19423.1|19420.9|285
1726189800000|2024-09-13 01:10:00|19426.8|19424.6|19419.7|19417.5|19427.9|19425.7|19417.7|19415.5|308
1726190100000|2024-09-13 01:15:00|19419.8|19417.6|19419.6|19417.4|19427.6|19425.4|19412.8|19410.6|397
1726190400000|2024-09-13 01:20:00|19419.4|19417.2|19424.4|19422.2|19424.4|19422.2|19413.3|19411.1|242
1726190700000|2024-09-13 01:25:00|19424.6|19422.4|19425.7|19423.5|19426.4|19424.2|19419.9|19417.7|175
1726191000000|2024-09-13 01:30:00|19425.9|19423.7|19429.9|19427.7|19430.4|19428.2|19420.9|19418.7|314
1726191300000|2024-09-13 01:35:00|19430.1|19427.9|19426.6|19424.4|19430.4|19428.2|19421.8|19419.6|184
1726191600000|2024-09-13 01:40:00|19426.7|19424.5|19422.8|19420.6|19432.1|19429.9|19417.2|19415|352
1726191900000|2024-09-13 01:45:00|19422.7|19420.5|19423.3|19421.1|19424.1|19421.9|19420.4|19418.2|142
1726192200000|2024-09-13 01:50:00|19423.2|19421|19429.6|19427.4|19430.7|19428.5|19423.2|19421|141
1726192500000|2024-09-13 01:55:00|19429.4|19427.2|19421.8|19419.6|19429.9|19427.7|19420.3|19418.1|128
1726192800000|2024-09-13 02:00:00|19421.7|19419.5|19423.2|19421|19424.3|19422.1|19414.1|19411.9|266
1726193100000|2024-09-13 02:05:00|19423.1|19420.9|19423.3|19421.1|19423.8|19421.6|19416.9|19414.7|105
1726193400000|2024-09-13 02:10:00|19423.4|19421.2|19421.1|19418.9|19425.3|19423.1|19420.3|19418.1|84
1726193700000|2024-09-13 02:15:00|19420.9|19418.7|19413.9|19411.7|19421.1|19418.9|19409.3|19407.1|246
1726194000000|2024-09-13 02:20:00|19415.3|19413.1|19420.6|19418.4|19421.9|19419.7|19412.7|19410.5|197
1726194300000|2024-09-13 02:25:00|19420.7|19418.5|19416.1|19413.9|19420.7|19418.5|19413.4|19411.2|112
1726194600000|2024-09-13 02:30:00|19416.2|19414|19414.8|19412.6|19417.6|19415.4|19413.4|19411.2|153
1726194900000|2024-09-13 02:35:00|19414.9|19412.7|19409.4|19407.2|19415.9|19413.7|19408.9|19406.7|202
1726195200000|2024-09-13 02:40:00|19407.8|19405.6|19405.6|19403.4|19408.8|19406.6|19398.4|19396.2|497
1726195500000|2024-09-13 02:45:00|19405.7|19403.5|19405.3|19403.1|19406.6|19404.4|19401.1|19398.9|125
1726195800000|2024-09-13 02:50:00|19405.4|19403.2|19404.9|19402.7|19406.4|19404.2|19403.2|19401|116
1726196100000|2024-09-13 02:55:00|19405.1|19402.9|19403.4|19401.2|19407.2|19405|19401.9|19399.7|230
1726196400000|2024-09-13 03:00:00|19403.3|19401.1|19409.4|19407.2|19409.4|19407.2|19402.7|19400.5|246
1726196700000|2024-09-13 03:05:00|19409.3|19407.1|19414.3|19412.1|19414.4|19412.2|19408.8|19406.6|270
1726197000000|2024-09-13 03:10:00|19414.2|19412|19416.7|19414.5|19422.2|19420|19413.6|19411.4|457
1726197300000|2024-09-13 03:15:00|19416.6|19414.4|19420.7|19418.5|19422.1|19419.9|19416.1|19413.9|159
1726197600000|2024-09-13 03:20:00|19420.6|19418.4|19424.3|19422.1|19424.8|19422.6|19419.6|19417.4|155
1726197900000|2024-09-13 03:25:00|19424.8|19422.6|19422.4|19420.2|19430.2|19428|19422.4|19420.2|316
1726198200000|2024-09-13 03:30:00|19422.2|19420|19421.9|19419.7|19424.3|19422.1|19418.8|19416.6|208
1726198500000|2024-09-13 03:35:00|19421.8|19419.6|19426.9|19424.7|19428.8|19426.6|19421.6|19419.4|223
1726198800000|2024-09-13 03:40:00|19426.8|19424.6|19427.9|19425.7|19430.4|19428.2|19425.2|19423|132
1726199100000|2024-09-13 03:45:00|19427.8|19425.6|19428.9|19426.7|19429.1|19426.9|19424.6|19422.4|78
1726199400000|2024-09-13 03:50:00|19428.8|19426.6|19427.6|19425.4|19431.9|19429.7|19424.6|19422.4|251
1726199700000|2024-09-13 03:55:00|19427.4|19425.2|19428.9|19426.7|19431.1|19428.9|19426.1|19423.9|88
1726200000000|2024-09-13 04:00:00|19429.1|19426.9|19426.6|19424.4|19430.1|19427.9|19424.6|19422.4|131
1726200300000|2024-09-13 04:05:00|19426.7|19424.5|19422.8|19420.6|19427.3|19425.1|19420.9|19418.7|149
1726200600000|2024-09-13 04:10:00|19422.7|19420.5|19425.4|19423.2|19428.1|19425.9|19422.2|19420|117
1726200900000|2024-09-13 04:15:00|19425.6|19423.4|19426.1|19423.9|19427.8|19425.6|19425.3|19423.1|63
1726201200000|2024-09-13 04:20:00|19425.9|19423.7|19423.8|19421.6|19426.9|19424.7|19422.4|19420.2|46
1726201500000|2024-09-13 04:25:00|19423.7|19421.5|19423.6|19421.4|19423.7|19421.5|19420.7|19418.5|67
1726201800000|2024-09-13 04:30:00|19423.7|19421.5|19420.7|19418.5|19424.9|19422.7|19419.3|19417.1|158
1726202100000|2024-09-13 04:35:00|19420.6|19418.4|19422.6|19420.4|19426.1|19423.9|19420.3|19418.1|99
1726202400000|2024-09-13 04:40:00|19422.4|19420.2|19427.3|19425.1|19428.1|19425.9|19419.7|19417.5|104
1726202700000|2024-09-13 04:45:00|19427.2|19425|19428.8|19426.6|19431.3|19429.1|19425.9|19423.7|155
1726203000000|2024-09-13 04:50:00|19428.9|19426.7|19428.8|19426.6|19432.3|19430.1|19428.7|19426.5|76
1726203300000|2024-09-13 04:55:00|19428.9|19426.7|19427.4|19425.2|19429.9|19427.7|19425.8|19423.6|65
1726203600000|2024-09-13 05:00:00|19427.6|19425.4|19427.8|19425.6|19429.2|19427|19424.7|19422.5|91
1726203900000|2024-09-13 05:05:00|19427.2|19425|19442.1|19439.9|19443.2|19441|19427.1|19424.9|267
1726204200000|2024-09-13 05:10:00|19441.9|19439.7|19444.8|19442.6|19444.8|19442.6|19437.7|19435.5|154
1726204500000|2024-09-13 05:15:00|19444.7|19442.5|19442.8|19440.6|19445.7|19443.5|19438.3|19436.1|180
1726204800000|2024-09-13 05:20:00|19442.7|19440.5|19442.8|19440.6|19446.7|19444.5|19441.3|19439.1|206
1726205100000|2024-09-13 05:25:00|19442.9|19440.7|19446.9|19444.7|19447.2|19445|19440.4|19438.2|156
1726205400000|2024-09-13 05:30:00|19446.8|19444.6|19448.2|19446|19451.6|19449.4|19444.2|19442|292
1726205700000|2024-09-13 05:35:00|19448.3|19446.1|19447.9|19445.7|19450.3|19448.1|19443.7|19441.5|225
1726206000000|2024-09-13 05:40:00|19447.8|19445.6|19456.4|19454.2|19465.8|19463.6|19447.8|19445.6|1092
1726206300000|2024-09-13 05:45:00|19456.6|19454.4|19448.3|19446.1|19457.1|19454.9|19447.9|19445.7|227
1726206600000|2024-09-13 05:50:00|19448.2|19446|19438.9|19436.7|19448.9|19446.7|19437.7|19435.5|435
1726206900000|2024-09-13 05:55:00|19438.8|19436.6|19423.4|19421.2|19439.6|19437.4|19422.9|19420.7|530
1726207200000|2024-09-13 06:00:00|19425.3|19423.1|19423.9|19421.7|19430.1|19427.9|19418.7|19416.5|370
1726207500000|2024-09-13 06:05:00|19423.8|19421.6|19417.3|19415.1|19426.9|19424.7|19415.9|19413.7|295
1726207800000|2024-09-13 06:10:00|19417.4|19415.2|19412.3|19410.1|19418.4|19416.2|19408.9|19406.7|293
1726208100000|2024-09-13 06:15:00|19412.2|19410|19415.7|19413.5|19416.8|19414.6|19412.1|19409.9|252
1726208400000|2024-09-13 06:20:00|19415.8|19413.6|19419.3|19417.1|19419.7|19417.5|19413.1|19410.9|414
1726208700000|2024-09-13 06:25:00|19419.2|19417|19413.1|19410.9|19419.7|19417.5|19412.6|19410.4|163
1726209000000|2024-09-13 06:30:00|19412.9|19410.7|19416.3|19414.1|19416.9|19414.7|19412.7|19410.5|155
1726209300000|2024-09-13 06:35:00|19416.9|19414.7|19416.7|19414.5|19417.8|19415.6|19415.4|19413.2|139
1726209600000|2024-09-13 06:40:00|19416.6|19414.4|19421.6|19419.4|19422.4|19420.2|19415.8|19413.6|269
1726209900000|2024-09-13 06:45:00|19421.4|19419.2|19422.1|19419.9|19423.1|19420.9|19418.9|19416.7|156
1726210200000|2024-09-13 06:50:00|19421.9|19419.7|19419.1|19416.9|19422.8|19420.6|19418.1|19415.9|172
1726210500000|2024-09-13 06:55:00|19418.9|19416.7|19417.8|19415.6|19422.6|19420.4|19417.2|19415|195
1726210800000|2024-09-13 07:00:00|19417.9|19415.7|19430.7|19428.5|19431.2|19429|19417.6|19415.4|555
1726211100000|2024-09-13 07:05:00|19430.6|19428.4|19435.8|19433.6|19442.2|19440|19426.9|19424.7|1094
1726211400000|2024-09-13 07:10:00|19435.7|19433.5|19434.6|19432.4|19441.6|19439.4|19431.3|19429.1|617
1726211700000|2024-09-13 07:15:00|19434.7|19432.5|19433.6|19431.4|19437.4|19435.2|19429.9|19427.7|466
1726212000000|2024-09-13 07:20:00|19433.4|19431.2|19443.7|19441.5|19445.7|19443.5|19430.4|19428.2|826
1726212300000|2024-09-13 07:25:00|19443.1|19440.9|19448.8|19446.6|19454.2|19452|19438.7|19436.5|825
1726212600000|2024-09-13 07:30:00|19449.3|19447.1|19435.3|19433.1|19452.8|19450.6|19431.2|19429|509
1726212900000|2024-09-13 07:35:00|19435.2|19433|19438.2|19436|19441.1|19438.9|19434.1|19431.9|502
1726213200000|2024-09-13 07:40:00|19438.1|19435.9|19434.4|19432.2|19442.3|19440.1|19433.3|19431.1|405
1726213500000|2024-09-13 07:45:00|19434.9|19432.7|19421.7|19419.5|19435.8|19433.6|19420.3|19418.1|542
1726213800000|2024-09-13 07:50:00|19421.8|19419.6|19414.8|19412.6|19427.3|19425.1|19411.9|19409.7|584
1726214100000|2024-09-13 07:55:00|19414.7|19412.5|19413.3|19411.1|19423.1|19420.9|19412.3|19410.1|436
1726214400000|2024-09-13 08:00:00|19415.7|19413.5|19406.2|19404|19419.3|19417.1|19403.6|19401.4|1088
1726214700000|2024-09-13 08:05:00|19406.7|19404.5|19426.7|19424.5|19426.8|19424.6|19405.6|19403.4|602
1726215000000|2024-09-13 08:10:00|19426.6|19424.4|19432.8|19430.6|19433.1|19430.9|19417.3|19415.1|520
1726215300000|2024-09-13 08:15:00|19432.9|19430.7|19427.9|19425.7|19433.1|19430.9|19420.4|19418.2|426
1726215600000|2024-09-13 08:20:00|19428.1|19425.9|19430.4|19428.2|19435.1|19432.9|19426.2|19424|316
1726215900000|2024-09-13 08:25:00|19430.3|19428.1|19425.1|19422.9|19432.3|19430.1|19423.8|19421.6|299
1726216200000|2024-09-13 08:30:00|19425.2|19423|19419.6|19417.4|19428.1|19425.9|19416.1|19413.9|254
1726216500000|2024-09-13 08:35:00|19419.4|19417.2|19426.3|19424.1|19428.4|19426.2|19417.3|19415.1|499
1726216800000|2024-09-13 08:40:00|19426.4|19424.2|19429.9|19427.7|19431.4|19429.2|19419.8|19417.6|320
1726217100000|2024-09-13 08:45:00|19429.2|19427|19442.7|19440.5|19443.3|19441.1|19428.6|19426.4|595
1726217400000|2024-09-13 08:50:00|19442.8|19440.6|19432.4|19430.2|19445.8|19443.6|19428.3|19426.1|697
1726217700000|2024-09-13 08:55:00|19432.6|19430.4|19431.2|19429|19432.8|19430.6|19421.7|19419.5|527
1726218000000|2024-09-13 09:00:00|19431.3|19429.1|19431.1|19428.9|19437.7|19435.5|19426.9|19424.7|369
1726218300000|2024-09-13 09:05:00|19431.2|19429|19440.3|19438.1|19446.1|19443.9|19431.2|19429|429
1726218600000|2024-09-13 09:10:00|19440.6|19438.4|19446.7|19444.5|19447.3|19445.1|19437.6|19435.4|289
1726218900000|2024-09-13 09:15:00|19446.6|19444.4|19439.1|19436.9|19447.3|19445.1|19438.7|19436.5|263
1726219200000|2024-09-13 09:20:00|19439.2|19437|19441.3|19439.1|19446.1|19443.9|19437.7|19435.5|371
1726219500000|2024-09-13 09:25:00|19441.4|19439.2|19442.2|19440|19443.3|19441.1|19436.9|19434.7|363
1726219800000|2024-09-13 09:30:00|19442.1|19439.9|19445.6|19443.4|19447.1|19444.9|19439.4|19437.2|273
1726220100000|2024-09-13 09:35:00|19445.4|19443.2|19448.9|19446.7|19451.7|19449.5|19441.3|19439.1|275
1726220400000|2024-09-13 09:40:00|19449.1|19446.9|19445.4|19443.2|19454.8|19452.6|19445.4|19443.2|415
1726220700000|2024-09-13 09:45:00|19445.9|19443.7|19448.4|19446.2|19456.1|19453.9|19444.3|19442.1|379
1726221000000|2024-09-13 09:50:00|19448.3|19446.1|19439.7|19437.5|19448.9|19446.7|19437.3|19435.1|452
1726221300000|2024-09-13 09:55:00|19439.6|19437.4|19440.7|19438.5|19443.4|19441.2|19434.8|19432.6|369
1726221600000|2024-09-13 10:00:00|19440.4|19438.2|19444.2|19442|19444.2|19442|19433.1|19430.9|712
1726221900000|2024-09-13 10:05:00|19444.3|19442.1|19448.8|19446.6|19451.3|19449.1|19441.6|19439.4|330
1726222200000|2024-09-13 10:10:00|19448.9|19446.7|19447.3|19445.1|19450.6|19448.4|19443.7|19441.5|254
1726222500000|2024-09-13 10:15:00|19447.2|19445|19439.2|19437|19447.3|19445.1|19438.9|19436.7|236
1726222800000|2024-09-13 10:20:00|19439.3|19437.1|19442.7|19440.5|19443.7|19441.5|19436.1|19433.9|214
1726223100000|2024-09-13 10:25:00|19442.8|19440.6|19446.2|19444|19447.2|19445|19437.7|19435.5|243
1726223400000|2024-09-13 10:30:00|19446.1|19443.9|19447.8|19445.6|19448.3|19446.1|19442.6|19440.4|206
1726223700000|2024-09-13 10:35:00|19444.6|19442.4|19437.8|19435.6|19448.4|19446.2|19436.7|19434.5|397
1726224000000|2024-09-13 10:40:00|19437.7|19435.5|19436.3|19434.1|19439.2|19437|19432.4|19430.2|312
1726224300000|2024-09-13 10:45:00|19436.2|19434|19439.7|19437.5|19441.6|19439.4|19436.1|19433.9|176
1726224600000|2024-09-13 10:50:00|19439.6|19437.4|19445.7|19443.5|19447.1|19444.9|19438.6|19436.4|276
1726224900000|2024-09-13 10:55:00|19445.8|19443.6|19447.7|19445.5|19448.1|19445.9|19441.9|19439.7|257
1726225200000|2024-09-13 11:00:00|19448.8|19446.6|19434.4|19432.2|19449.1|19446.9|19431.4|19429.2|611
1726225500000|2024-09-13 11:05:00|19434.6|19432.4|19429.9|19427.7|19437.7|19435.5|19429.8|19427.6|594
1726225800000|2024-09-13 11:10:00|19429.8|19427.6|19430.8|19428.6|19433.8|19431.6|19427.7|19425.5|324
1726226100000|2024-09-13 11:15:00|19431.2|19429|19434.8|19432.6|19435.3|19433.1|19424.4|19422.2|454
1726226400000|2024-09-13 11:20:00|19434.9|19432.7|19434.8|19432.6|19435.9|19433.7|19431.6|19429.4|322
1726226700000|2024-09-13 11:25:00|19434.7|19432.5|19439.1|19436.9|19440.7|19438.5|19432.3|19430.1|412
1726227000000|2024-09-13 11:30:00|19439.3|19437.1|19436.3|19434.1|19444.3|19442.1|19433.2|19431|613
1726227300000|2024-09-13 11:35:00|19436.2|19434|19423.8|19421.6|19436.3|19434.1|19417.9|19415.7|683
1726227600000|2024-09-13 11:40:00|19423.7|19421.5|19431.9|19429.7|19432.1|19429.9|19419.2|19417|544
1726227900000|2024-09-13 11:45:00|19432.1|19429.9|19429.6|19427.4|19433.6|19431.4|19425.3|19423.1|275
1726228200000|2024-09-13 11:50:00|19429.1|19426.9|19432.3|19430.1|19440.1|19437.9|19428.8|19426.6|419
1726228500000|2024-09-13 11:55:00|19432.2|19430|19432.3|19430.1|19434.2|19432|19427.6|19425.4|604
1726228800000|2024-09-13 12:00:00|19432.2|19430|19440.9|19438.7|19443.7|19441.5|19428.1|19425.9|911
1726229100000|2024-09-13 12:05:00|19439.9|19437.7|19430.9|19428.7|19441.7|19439.5|19427.8|19425.6|714
1726229400000|2024-09-13 12:10:00|19430.8|19428.6|19434.8|19432.6|19436.8|19434.6|19427.7|19425.5|383
1726229700000|2024-09-13 12:15:00|19434.6|19432.4|19438.2|19436|19442.6|19440.4|19434.1|19431.9|499
1726230000000|2024-09-13 12:20:00|19438.3|19436.1|19437.1|19434.9|19442.4|19440.2|19435.8|19433.6|469
1726230300000|2024-09-13 12:25:00|19436.9|19434.7|19429.4|19427.2|19437.6|19435.4|19428.8|19426.6|425
1726230600000|2024-09-13 12:30:00|19429.3|19427.1|19427.7|19425.5|19433.4|19431.2|19422.2|19420|848
1726230900000|2024-09-13 12:35:00|19427.2|19425|19410.2|19408|19429.3|19427.1|19409.7|19407.5|921
1726231200000|2024-09-13 12:40:00|19410.1|19407.9|19409.9|19407.7|19411.2|19409|19391.1|19388.9|1894
1726231500000|2024-09-13 12:45:00|19410.2|19408|19421.7|19419.5|19425.6|19423.4|19409.6|19407.4|1278
1726231800000|2024-09-13 12:50:00|19421.6|19419.4|19428.7|19426.5|19431.4|19429.2|19418.8|19416.6|1210
1726232100000|2024-09-13 12:55:00|19428.6|19426.4|19426.7|19424.5|19436.4|19434.2|19425.7|19423.5|1005
1726232400000|2024-09-13 13:00:00|19426.6|19424.4|19417.4|19415.2|19431.6|19429.4|19414.7|19412.5|1503
1726232700000|2024-09-13 13:05:00|19417.6|19415.4|19421.8|19419.6|19426.2|19424|19411.3|19409.1|1142
1726233000000|2024-09-13 13:10:00|19421.7|19419.5|19411.2|19409|19423.8|19421.6|19408.9|19406.7|1219
1726233300000|2024-09-13 13:15:00|19411.4|19409.2|19413.3|19411.1|19414.9|19412.7|19404.8|19402.6|1161
1726233600000|2024-09-13 13:20:00|19412.8|19410.6|19402.6|19400.4|19413.3|19411.1|19399.9|19397.7|1353
1726233900000|2024-09-13 13:25:00|19402.7|19400.5|19388.4|19386.2|19414.8|19412.6|19385.1|19382.9|3436
1726234200000|2024-09-13 13:30:00|19387.9|19386.8|19424.5|19423.4|19426.6|19425.5|19376.1|19375|13045
1726234500000|2024-09-13 13:35:00|19425|19423.9|19448.8|19447.7|19459.1|19458|19415.9|19414.8|11843
1726234800000|2024-09-13 13:40:00|19448.1|19447|19470.4|19469.3|19477.4|19476.3|19433.3|19432.2|10135
1726235100000|2024-09-13 13:45:00|19470.9|19469.8|19452.5|19451.4|19472.3|19471.2|19438.3|19437.2|9259
1726235400000|2024-09-13 13:50:00|19453.3|19452.2|19457|19455.9|19467.5|19466.4|19443.3|19442.2|6403
1726235700000|2024-09-13 13:55:00|19456.5|19455.4|19448.4|19447.3|19461.1|19460|19439|19437.9|5441
1726236000000|2024-09-13 14:00:00|19457.2|19456.1|19465.9|19464.8|19493.9|19492.8|19398.4|19397.3|11039
1726236300000|2024-09-13 14:05:00|19466|19464.9|19490.1|19489|19494.4|19493.3|19457.7|19456.6|8729
1726236600000|2024-09-13 14:10:00|19490.5|19489.4|19470.9|19469.8|19496|19494.9|19453.7|19452.6|7514
1726236900000|2024-09-13 14:15:00|19470.4|19469.3|19482.8|19481.7|19502.4|19501.3|19467.6|19466.5|6898
1726237200000|2024-09-13 14:20:00|19482.6|19481.5|19506|19504.9|19507.1|19506|19474.1|19473|5267
1726237500000|2024-09-13 14:25:00|19505.5|19504.4|19445.9|19444.8|19512.1|19511|19443.9|19442.8|10097
1726237800000|2024-09-13 14:30:00|19446.9|19445.8|19439.1|19438|19447.3|19446.2|19398.3|19397.2|11170
1726238100000|2024-09-13 14:35:00|19437.1|19436|19466.1|19465|19466.8|19465.7|19426.4|19425.3|8497
1726238400000|2024-09-13 14:40:00|19466.6|19465.5|19506.9|19505.8|19510.1|19509|19463.5|19462.4|6876
1726238700000|2024-09-13 14:45:00|19507.3|19506.2|19510|19508.9|19516.9|19515.8|19497.1|19496|7393
1726239000000|2024-09-13 14:50:00|19509.9|19508.8|19490.5|19489.4|19512.3|19511.2|19471.5|19470.4|6903
1726239300000|2024-09-13 14:55:00|19491|19489.9|19496.8|19495.7|19505.1|19504|19475.3|19474.2|4886
1726239600000|2024-09-13 15:00:00|19496.3|19495.2|19508.4|19507.3|19511.5|19510.4|19487.4|19486.3|4673
1726239900000|2024-09-13 15:05:00|19507.9|19506.8|19495|19493.9|19515|19513.9|19492.3|19491.2|4204
1726240200000|2024-09-13 15:10:00|19495.3|19494.2|19504.9|19503.8|19519.1|19518|19491|19489.9|4879
1726240500000|2024-09-13 15:15:00|19504.8|19503.7|19501.1|19500|19509.3|19508.2|19497.1|19496|3203
1726240800000|2024-09-13 15:20:00|19501.4|19500.3|19509|19507.9|19523.8|19522.7|19492.5|19491.4|5289
1726241100000|2024-09-13 15:25:00|19508.8|19507.7|19504|19502.9|19517.5|19516.4|19499.6|19498.5|2655
1726241400000|2024-09-13 15:30:00|19503.8|19502.7|19504.5|19503.4|19515.4|19514.3|19497.8|19496.7|3197
1726241700000|2024-09-13 15:35:00|19504.3|19503.2|19493.9|19492.8|19511.3|19510.2|19482.8|19481.7|4450
1726242000000|2024-09-13 15:40:00|19493.8|19492.7|19501.7|19500.6|19512.6|19511.5|19493.7|19492.6|4202
1726242300000|2024-09-13 15:45:00|19501.8|19500.7|19515.2|19514.1|19522.6|19521.5|19500.6|19499.5|3945
1726242600000|2024-09-13 15:50:00|19514.7|19513.6|19521.9|19520.8|19521.9|19520.8|19506.1|19505|2666
1726242900000|2024-09-13 15:55:00|19522.2|19521.1|19518.9|19517.8|19526.9|19525.8|19514.7|19513.6|3079
1726243200000|2024-09-13 16:00:00|19518.1|19517|19531.1|19530|19543.9|19542.8|19515.7|19514.6|6029
1726243500000|2024-09-13 16:05:00|19530.9|19529.8|19503.4|19502.3|19532.6|19531.5|19498.2|19497.1|4715
1726243800000|2024-09-13 16:10:00|19502.7|19501.6|19488.9|19487.8|19512.3|19511.2|19477.7|19476.6|4937
1726244100000|2024-09-13 16:15:00|19488.1|19487|19482.4|19481.3|19488.4|19487.3|19469.9|19468.8|4352
1726244400000|2024-09-13 16:20:00|19482.3|19481.2|19482.4|19481.3|19494.2|19493.1|19470.4|19469.3|4295
1726244700000|2024-09-13 16:25:00|19482.2|19481.1|19482.2|19481.1|19489.9|19488.8|19476.2|19475.1|2906
1726245000000|2024-09-13 16:30:00|19481.9|19480.8|19485.2|19484.1|19491.4|19490.3|19479.9|19478.8|2869
1726245300000|2024-09-13 16:35:00|19484.7|19483.6|19481.1|19480|19487.2|19486.1|19472.4|19471.3|3017
1726245600000|2024-09-13 16:40:00|19481.2|19480.1|19475.6|19474.5|19486.2|19485.1|19471.7|19470.6|3073
1726245900000|2024-09-13 16:45:00|19475.9|19474.8|19473.3|19472.2|19482.2|19481.1|19461.9|19460.8|3697
1726246200000|2024-09-13 16:50:00|19474.7|19473.6|19511.2|19510.1|19512.2|19511.1|19472.8|19471.7|5680
1726246500000|2024-09-13 16:55:00|19511.4|19510.3|19525.9|19524.8|19526.9|19525.8|19507.4|19506.3|4141
1726246800000|2024-09-13 17:00:00|19524|19522.9|19525|19523.9|19528|19526.9|19518.5|19517.4|3202
1726247100000|2024-09-13 17:05:00|19525.2|19524.1|19528.9|19527.8|19538|19536.9|19523|19521.9|3045
1726247400000|2024-09-13 17:10:00|19529.3|19528.2|19530.5|19529.4|19534.3|19533.2|19524|19522.9|2186
1726247700000|2024-09-13 17:15:00|19530.4|19529.3|19543.9|19542.8|19545.8|19544.7|19530|19528.9|2762
1726248000000|2024-09-13 17:20:00|19543.5|19542.4|19531.3|19530.2|19545.3|19544.2|19523.5|19522.4|3523
1726248300000|2024-09-13 17:25:00|19531.4|19530.3|19545.3|19544.2|19548.9|19547.8|19527.3|19526.2|3090
1726248600000|2024-09-13 17:30:00|19545|19543.9|19533.9|19532.8|19555.3|19554.2|19531.8|19530.7|3729
1726248900000|2024-09-13 17:35:00|19533.8|19532.7|19545.7|19544.6|19548.3|19547.2|19517.8|19516.7|4660
1726249200000|2024-09-13 17:40:00|19546|19544.9|19545.8|19544.7|19547.5|19546.4|19532.8|19531.7|2328
1726249500000|2024-09-13 17:45:00|19546.7|19545.6|19547|19545.9|19551.8|19550.7|19542|19540.9|1878
1726249800000|2024-09-13 17:50:00|19547.3|19546.2|19549.5|19548.4|19558.2|19557.1|19547|19545.9|2443
1726250100000|2024-09-13 17:55:00|19549.8|19548.7|19542.5|19541.4|19555.2|19554.1|19538.3|19537.2|3246
1726250400000|2024-09-13 18:00:00|19543|19541.9|19528.5|19527.4|19546|19544.9|19485.5|19484.4|9013
1726250700000|2024-09-13 18:05:00|19528.7|19527.6|19547.8|19546.7|19555|19553.9|19526.4|19525.3|3443
1726251000000|2024-09-13 18:10:00|19548|19546.9|19526.5|19525.4|19548.8|19547.7|19518.8|19517.7|3699
1726251300000|2024-09-13 18:15:00|19526.4|19525.3|19522.5|19521.4|19530.7|19529.6|19512.8|19511.7|2828
1726251600000|2024-09-13 18:20:00|19522.4|19521.3|19494|19492.9|19524.3|19523.2|19493.8|19492.7|4470
1726251900000|2024-09-13 18:25:00|19493.5|19492.4|19495.2|19494.1|19501.5|19500.4|19484.5|19483.4|4683
1726252200000|2024-09-13 18:30:00|19495|19493.9|19487.4|19486.3|19497.3|19496.2|19479.5|19478.4|3503
1726252500000|2024-09-13 18:35:00|19487.7|19486.6|19490.8|19489.7|19495.3|19494.2|19478|19476.9|2566
1726252800000|2024-09-13 18:40:00|19491.3|19490.2|19494.4|19493.3|19512.3|19511.2|19486.5|19485.4|4620
1726253100000|2024-09-13 18:45:00|19494.8|19493.7|19492.3|19491.2|19506.7|19505.6|19490.3|19489.2|2565
1726253400000|2024-09-13 18:50:00|19492.2|19491.1|19490|19488.9|19496.2|19495.1|19481.3|19480.2|3897
1726253700000|2024-09-13 18:55:00|19490.2|19489.1|19494.8|19493.7|19497.5|19496.4|19485.5|19484.4|2114
1726254000000|2024-09-13 19:00:00|19494.7|19493.6|19480.2|19479.1|19494.9|19493.8|19475.5|19474.4|3826
1726254300000|2024-09-13 19:05:00|19480.3|19479.2|19486.2|19485.1|19492.9|19491.8|19480.3|19479.2|2846
1726254600000|2024-09-13 19:10:00|19486.3|19485.2|19492.8|19491.7|19495.5|19494.4|19479.7|19478.6|2302
1726254900000|2024-09-13 19:15:00|19492.9|19491.8|19501.5|19500.4|19507|19505.9|19488.3|19487.2|3244
1726255200000|2024-09-13 19:20:00|19501.7|19500.6|19510.4|19509.3|19511.8|19510.7|19495.7|19494.6|2593
1726255500000|2024-09-13 19:25:00|19509.9|19508.8|19509.8|19508.7|19519.5|19518.4|19495|19493.9|4547
1726255800000|2024-09-13 19:30:00|19510.7|19509.6|19512.3|19511.2|19515.5|19514.4|19502.7|19501.6|2917
1726256100000|2024-09-13 19:35:00|19513|19511.9|19506.8|19505.7|19514.5|19513.4|19491|19489.9|3465
1726256400000|2024-09-13 19:40:00|19507.3|19506.2|19516.9|19515.8|19517|19515.9|19507.3|19506.2|2867
1726256700000|2024-09-13 19:45:00|19514.8|19513.7|19516.9|19515.8|19524.2|19523.1|19511.8|19510.7|3531
1726257000000|2024-09-13 19:50:00|19519|19517.9|19526.2|19525.1|19529.2|19528.1|19513.4|19512.3|5172
1726257300000|2024-09-13 19:55:00|19526|19524.9|19509.8|19508.7|19533.9|19532.8|19506.3|19505.2|12370
1726257600000|2024-09-13 20:00:00|19510.5|19509.4|19491.7|19489.5|19510.5|19509.4|19483.1|19480.9|6093
1726257900000|2024-09-13 20:05:00|19491.6|19489.4|19501.6|19499.4|19503.3|19501.1|19491.6|19489.4|1501
1726258200000|2024-09-13 20:10:00|19500.8|19498.6|19495.2|19493|19502.7|19500.5|19484.4|19482.2|977
1726258500000|2024-09-13 20:15:00|19495.3|19493.1|19501.6|19499.4|19502.7|19500.5|19490.6|19488.4|430
1726258800000|2024-09-13 20:20:00|19501.4|19499.2|19504.7|19502.5|19505.1|19502.9|19499.9|19497.7|351
1726259100000|2024-09-13 20:25:00|19504.6|19502.4|19503.7|19501.5|19510.3|19508.1|19502.6|19500.4|629
1726259400000|2024-09-13 20:30:00|19503.6|19501.4|19499.4|19497.2|19504.6|19502.4|19497.8|19495.6|422
1726259700000|2024-09-13 20:35:00|19499.6|19497.4|19502.1|19499.9|19503.9|19501.7|19499.3|19497.1|182
1726260000000|2024-09-13 20:40:00|19501.9|19499.7|19498.4|19496.2|19503.6|19501.4|19497.7|19495.5|321
1726260300000|2024-09-13 20:45:00|19498.6|19496.4|19489.7|19487.5|19498.6|19496.4|19486.6|19484.4|634
1726260600000|2024-09-13 20:50:00|19489.6|19487.4|19488.9|19486.7|19491.4|19489.2|19485.8|19483.6|384
1726260900000|2024-09-13 20:55:00|19489.1|19486.9|19487.3|19482.3|19489.1|19486.9|19483.7|19481.5|544
1726437600000|2024-09-15 22:00:00|19502.2|19500|19501.7|19499.5|19508.3|19506.1|19495.3|19493.1|707
1726437900000|2024-09-15 22:05:00|19501.6|19499.4|19499.6|19497.4|19506.3|19504.1|19497.1|19494.9|249
1726438200000|2024-09-15 22:10:00|19499.4|19497.2|19495.6|19493.4|19500.1|19497.9|19483.6|19481.4|539
1726438500000|2024-09-15 22:15:00|19495.7|19493.5|19477.6|19475.4|19496.1|19493.9|19469.4|19467.2|452
1726438800000|2024-09-15 22:20:00|19477.9|19475.7|19467.2|19465|19479.1|19476.9|19466|19463.8|320
1726439100000|2024-09-15 22:25:00|19467.4|19465.2|19474|19471.8|19475.9|19473.7|19463.6|19461.4|360
1726439400000|2024-09-15 22:30:00|19474.2|19472|19478|19475.8|19478.2|19476|19471.4|19469.2|186
1726439700000|2024-09-15 22:35:00|19478.1|19475.9|19476.1|19473.9|19486.9|19484.7|19475.9|19473.7|343
1726440000000|2024-09-15 22:40:00|19476.2|19474|19482.7|19480.5|19483.9|19481.7|19476.1|19473.9|107
1726440300000|2024-09-15 22:45:00|19482.9|19480.7|19485.5|19483.3|19488.7|19486.5|19476.1|19473.9|157
1726440600000|2024-09-15 22:50:00|19485.6|19483.4|19482.5|19480.3|19488.7|19486.5|19482|19479.8|156
1726440900000|2024-09-15 22:55:00|19482.6|19480.4|19485.2|19483|19488.4|19486.2|19482|19479.8|126
1726441200000|2024-09-15 23:00:00|19484.6|19482.4|19489.2|19487|19495.5|19493.3|19483.1|19480.9|237
1726441500000|2024-09-15 23:05:00|19489.1|19486.9|19501|19498.8|19501.9|19499.7|19489.1|19486.9|193
1726441800000|2024-09-15 23:10:00|19501.1|19498.9|19509.1|19506.9|19512|19509.8|19500|19497.8|343
1726442100000|2024-09-15 23:15:00|19509|19506.8|19514.6|19512.4|19516.6|19514.4|19509|19506.8|376
1726442400000|2024-09-15 23:20:00|19514.5|19512.3|19509.7|19507.5|19522.4|19520.2|19506.9|19504.7|360
1726442700000|2024-09-15 23:25:00|19509.9|19507.7|19517.1|19514.9|19519.4|19517.2|19509.9|19507.7|146
1726443000000|2024-09-15 23:30:00|19516.2|19514|19511.7|19509.5|19520|19517.8|19511.2|19509|130
1726443300000|2024-09-15 23:35:00|19511.6|19509.4|19509|19506.8|19516.7|19514.5|19506|19503.8|218
1726443600000|2024-09-15 23:40:00|19509.1|19506.9|19520|19517.8|19521.5|19519.3|19508.2|19506|232
1726443900000|2024-09-15 23:45:00|19520.1|19517.9|19526.9|19524.7|19530.7|19528.5|19516.2|19514|369
1726444200000|2024-09-15 23:50:00|19527|19524.8|19527.2|19525|19529.5|19527.3|19521.6|19519.4|324
1726444500000|2024-09-15 23:55:00|19527.4|19525.2|19523.5|19521.3|19527.6|19525.4|19519.7|19517.5|178
1726444800000|2024-09-16 00:00:00|19523.4|19521.2|19524.5|19522.3|19528|19525.8|19519|19516.8|312
1726445100000|2024-09-16 00:05:00|19524.2|19522|19522.5|19520.3|19527.9|19525.7|19514.2|19512|307
1726445400000|2024-09-16 00:10:00|19522.4|19520.2|19515.9|19513.7|19523.7|19521.5|19507|19504.8|341
1726445700000|2024-09-16 00:15:00|19516|19513.8|19508.7|19506.5|19516.5|19514.3|19506.5|19504.3|171
1726446000000|2024-09-16 00:20:00|19509|19506.8|19505.9|19503.7|19516.2|19514|19503.7|19501.5|297
1726446300000|2024-09-16 00:25:00|19506|19503.8|19508.6|19506.4|19510.9|19508.7|19505.9|19503.7|90
1726446600000|2024-09-16 00:30:00|19508.5|19506.3|19507|19504.8|19509.1|19506.9|19499.1|19496.9|315
1726446900000|2024-09-16 00:35:00|19506.9|19504.7|19508|19505.8|19508.2|19506|19500.7|19498.5|158
1726447200000|2024-09-16 00:40:00|19508.1|19505.9|19520.6|19518.4|19522.4|19520.2|19501|19498.8|333
1726447500000|2024-09-16 00:45:00|19520.5|19518.3|19511.7|19509.5|19520.5|19518.3|19502.4|19500.2|278
1726447800000|2024-09-16 00:50:00|19511.6|19509.4|19501.7|19499.5|19513.2|19511|19500.9|19498.7|229
1726448100000|2024-09-16 00:55:00|19501.6|19499.4|19505|19502.8|19509.1|19506.9|19501.1|19498.9|229
1726448400000|2024-09-16 01:00:00|19504.9|19502.7|19503.7|19501.5|19508|19505.8|19501.9|19499.7|166
1726448700000|2024-09-16 01:05:00|19503.6|19501.4|19503|19500.8|19505.9|19503.7|19502.2|19500|120
1726449000000|2024-09-16 01:10:00|19503.5|19501.3|19496.6|19494.4|19504.5|19502.3|19491.5|19489.3|453
1726449300000|2024-09-16 01:15:00|19496.7|19494.5|19487.5|19485.3|19496.7|19494.5|19481.6|19479.4|528
1726449600000|2024-09-16 01:20:00|19487.6|19485.4|19493.5|19491.3|19496|19493.8|19487.5|19485.3|130
1726449900000|2024-09-16 01:25:00|19493.6|19491.4|19495|19492.8|19496.5|19494.3|19491.4|19489.2|129
1726450200000|2024-09-16 01:30:00|19495.1|19492.9|19498.7|19496.5|19501.5|19499.3|19489.2|19487|176
1726450500000|2024-09-16 01:35:00|19498.9|19496.7|19498.7|19496.5|19500.9|19498.7|19491.2|19489|163
1726450800000|2024-09-16 01:40:00|19498.6|19496.4|19497.5|19495.3|19501.5|19499.3|19494.7|19492.5|102
1726451100000|2024-09-16 01:45:00|19497.6|19495.4|19502.5|19500.3|19504|19501.8|19497.1|19494.9|108
1726451400000|2024-09-16 01:50:00|19502.9|19500.7|19508|19505.8|19509.4|19507.2|19502.5|19500.3|174
1726451700000|2024-09-16 01:55:00|19508.1|19505.9|19511.7|19509.5|19512.9|19510.7|19504.5|19502.3|151
1726452000000|2024-09-16 02:00:00|19511.9|19509.7|19508.2|19506|19514.4|19512.2|19508.1|19505.9|164
1726452300000|2024-09-16 02:05:00|19508.4|19506.2|19506.2|19504|19511|19508.8|19505.6|19503.4|108
1726452600000|2024-09-16 02:10:00|19506.1|19503.9|19507.2|19505|19508.5|19506.3|19504.9|19502.7|87
1726452900000|2024-09-16 02:15:00|19507.4|19505.2|19512.1|19509.9|19512.5|19510.3|19506.4|19504.2|100
1726453200000|2024-09-16 02:20:00|19512|19509.8|19514|19511.8|19515.9|19513.7|19509|19506.8|223
1726453500000|2024-09-16 02:25:00|19513.7|19511.5|19507.5|19505.3|19514|19511.8|19505.6|19503.4|93
1726453800000|2024-09-16 02:30:00|19507.4|19505.2|19498.1|19495.9|19508.4|19506.2|19497.5|19495.3|225
1726454100000|2024-09-16 02:35:00|19497.2|19495|19502|19499.8|19502.7|19500.5|19496.5|19494.3|102
1726454400000|2024-09-16 02:40:00|19502.1|19499.9|19499.1|19496.9|19504.7|19502.5|19498.7|19496.5|76
1726454700000|2024-09-16 02:45:00|19499|19496.8|19502|19499.8|19503.4|19501.2|19498.4|19496.2|51
1726455000000|2024-09-16 02:50:00|19502.1|19499.9|19503.7|19501.5|19504.1|19501.9|19500.9|19498.7|27
1726455300000|2024-09-16 02:55:00|19503.6|19501.4|19503.5|19501.3|19503.6|19501.4|19498.9|19496.7|44
1726455600000|2024-09-16 03:00:00|19503.6|19501.4|19499.2|19497|19505.9|19503.7|19498|19495.8|82
1726455900000|2024-09-16 03:05:00|19499.1|19496.9|19501.6|19499.4|19502.1|19499.9|19496.7|19494.5|84
1726456200000|2024-09-16 03:10:00|19501.5|19499.3|19511.4|19509.2|19514.2|19512|19500.2|19498|157
1726456500000|2024-09-16 03:15:00|19511.2|19509|19515|19512.8|19515|19512.8|19506.7|19504.5|135
1726456800000|2024-09-16 03:20:00|19515.1|19512.9|19508.5|19506.3|19515.1|19512.9|19507.7|19505.5|49
1726457100000|2024-09-16 03:25:00|19508.6|19506.4|19512.5|19510.3|19513.4|19511.2|19508.6|19506.4|21
1726457400000|2024-09-16 03:30:00|19512.2|19510|19516.5|19514.3|19516.5|19514.3|19511.1|19508.9|104
1726457700000|2024-09-16 03:35:00|19516.4|19514.2|19507.9|19505.7|19516.6|19514.4|19507.7|19505.5|181
1726458000000|2024-09-16 03:40:00|19507.7|19505.5|19509.6|19507.4|19510.2|19508|19507.2|19505|63
1726458300000|2024-09-16 03:45:00|19509.7|19507.5|19513.5|19511.3|19516.2|19514|19508.4|19506.2|159
1726458600000|2024-09-16 03:50:00|19513.4|19511.2|19509.2|19507|19514.7|19512.5|19504.9|19502.7|67
1726458900000|2024-09-16 03:55:00|19509.4|19507.2|19515.5|19513.3|19515.9|19513.7|19509.4|19507.2|36
1726459200000|2024-09-16 04:00:00|19515.6|19513.4|19510.5|19508.3|19516.7|19514.5|19508.6|19506.4|95
1726459500000|2024-09-16 04:05:00|19510.6|19508.4|19512.4|19510.2|19512.5|19510.3|19508.9|19506.7|45
1726459800000|2024-09-16 04:10:00|19512.2|19510|19513.7|19511.5|19514.9|19512.7|19511.4|19509.2|25
1726460100000|2024-09-16 04:15:00|19513.9|19511.7|19515.9|19513.7|19516.5|19514.3|19512.5|19510.3|30
1726460400000|2024-09-16 04:20:00|19515.7|19513.5|19514.7|19512.5|19516.1|19513.9|19512.2|19510|15
1726460700000|2024-09-16 04:25:00|19514.6|19512.4|19514.4|19512.2|19515.7|19513.5|19512.7|19510.5|9
1726461000000|2024-09-16 04:30:00|19514.5|19512.3|19514.2|19512|19514.7|19512.5|19513.1|19510.9|10
1726461300000|2024-09-16 04:35:00|19514.4|19512.2|19514.2|19512|19514.9|19512.7|19512.9|19510.7|20
1726461600000|2024-09-16 04:40:00|19514.1|19511.9|19513.9|19511.7|19515.7|19513.5|19513.9|19511.7|13
1726461900000|2024-09-16 04:45:00|19514.1|19511.9|19513|19510.8|19514.1|19511.9|19512|19509.8|14
1726462200000|2024-09-16 04:50:00|19513.1|19510.9|19516.1|19513.9|19516.1|19513.9|19512.9|19510.7|16
1726462500000|2024-09-16 04:55:00|19516.2|19514|19514|19511.8|19517.4|19515.2|19512|19509.8|43
1726462800000|2024-09-16 05:00:00|19513.9|19511.7|19514.4|19512.2|19516|19513.8|19513.9|19511.7|44
1726463100000|2024-09-16 05:05:00|19514.6|19512.4|19511.4|19509.2|19514.6|19512.4|19510.4|19508.2|75
1726463400000|2024-09-16 05:10:00|19511.2|19509|19507.6|19505.4|19511.2|19509|19505.1|19502.9|84
1726463700000|2024-09-16 05:15:00|19507.7|19505.5|19501.6|19499.4|19509.1|19506.9|19499.6|19497.4|137
1726464000000|2024-09-16 05:20:00|19501.7|19499.5|19503.1|19500.9|19504.6|19502.4|19501.6|19499.4|27
1726464300000|2024-09-16 05:25:00|19503.2|19501|19503.2|19501|19504.2|19502|19502.2|19500|29
1726464600000|2024-09-16 05:30:00|19503.4|19501.2|19501.7|19499.5|19503.4|19501.2|19501.2|19499|69
1726464900000|2024-09-16 05:35:00|19501.6|19499.4|19496.6|19494.4|19502.4|19500.2|19495.7|19493.5|134
1726465200000|2024-09-16 05:40:00|19496.5|19494.3|19497.2|19495|19499.4|19497.2|19493.4|19491.2|197
1726465500000|2024-09-16 05:45:00|19497.4|19495.2|19501.4|19499.2|19502.2|19500|19497.2|19495|108
1726465800000|2024-09-16 05:50:00|19501.5|19499.3|19501.9|19499.7|19502.6|19500.4|19499.2|19497|53
1726466100000|2024-09-16 05:55:00|19502|19499.8|19502|19499.8|19504.9|19502.7|19500.2|19498|152
1726466400000|2024-09-16 06:00:00|19502.1|19499.9|19496|19493.8|19503.4|19501.2|19494.9|19492.7|197
1726466700000|2024-09-16 06:05:00|19495.9|19493.7|19493.1|19490.9|19496.6|19494.4|19486.9|19484.7|175
1726467000000|2024-09-16 06:10:00|19493.2|19491|19484.2|19482|19493.2|19491|19481|19478.8|164
1726467300000|2024-09-16 06:15:00|19484.1|19481.9|19478.2|19476|19486.1|19483.9|19477.7|19475.5|160
1726467600000|2024-09-16 06:20:00|19478.4|19476.2|19474.1|19471.9|19480.1|19477.9|19471.5|19469.3|251
1726467900000|2024-09-16 06:25:00|19474|19471.8|19472.4|19470.2|19476.4|19474.2|19470.6|19468.4|165
1726468200000|2024-09-16 06:30:00|19472.5|19470.3|19476.5|19474.3|19478.7|19476.5|19472.4|19470.2|128
1726468500000|2024-09-16 06:35:00|19476.6|19474.4|19476|19473.8|19477.5|19475.3|19467|19464.8|267
1726468800000|2024-09-16 06:40:00|19476.1|19473.9|19471.6|19469.4|19479.4|19477.2|19471.2|19469|190
1726469100000|2024-09-16 06:45:00|19471.7|19469.5|19478.2|19476|19478.6|19476.4|19471.6|19469.4|101
1726469400000|2024-09-16 06:50:00|19478.1|19475.9|19476|19473.8|19480.6|19478.4|19472.9|19470.7|137
1726469700000|2024-09-16 06:55:00|19476.1|19473.9|19476.9|19474.7|19477.6|19475.4|19475.6|19473.4|71
1726470000000|2024-09-16 07:00:00|19477.1|19474.9|19476.2|19474|19478.5|19476.3|19472.1|19469.9|215
1726470300000|2024-09-16 07:05:00|19476.1|19473.9|19485.2|19483|19487.4|19485.2|19474.7|19472.5|373
1726470600000|2024-09-16 07:10:00|19485.1|19482.9|19488.4|19486.2|19491.5|19489.3|19480.6|19478.4|267
1726470900000|2024-09-16 07:15:00|19489.1|19486.9|19476.6|19474.4|19489.1|19486.9|19476.1|19473.9|372
1726471200000|2024-09-16 07:20:00|19476.5|19474.3|19488.5|19486.3|19489.1|19486.9|19476.5|19474.3|269
1726471500000|2024-09-16 07:25:00|19488.6|19486.4|19483.7|19481.5|19488.6|19486.4|19482.1|19479.9|169
1726471800000|2024-09-16 07:30:00|19483.6|19481.4|19488.1|19485.9|19488.4|19486.2|19483.4|19481.2|190
1726472100000|2024-09-16 07:35:00|19488|19485.8|19486.5|19484.3|19488.7|19486.5|19478.6|19476.4|356
1726472400000|2024-09-16 07:40:00|19486.4|19484.2|19490.9|19488.7|19492.1|19489.9|19484.6|19482.4|266
1726472700000|2024-09-16 07:45:00|19490.7|19488.5|19493|19490.8|19494.7|19492.5|19489.1|19486.9|123
1726473000000|2024-09-16 07:50:00|19492.9|19490.7|19500.9|19498.7|19501.2|19499|19491|19488.8|212
1726473300000|2024-09-16 07:55:00|19500.7|19498.5|19504|19501.8|19506|19503.8|19497.1|19494.9|267
1726473600000|2024-09-16 08:00:00|19504.1|19501.9|19521.2|19519|19522.7|19520.5|19499.4|19497.2|571
1726473900000|2024-09-16 08:05:00|19521.4|19519.2|19521.7|19519.5|19525.9|19523.7|19516|19513.8|622
1726474200000|2024-09-16 08:10:00|19521.6|19519.4|19520.5|19518.3|19525.5|19523.3|19516|19513.8|234
1726474500000|2024-09-16 08:15:00|19520.4|19518.2|19520.1|19517.9|19522.4|19520.2|19517.2|19515|205
1726474800000|2024-09-16 08:20:00|19520.2|19518|19526.2|19524|19527.7|19525.5|19518.7|19516.5|320
1726475100000|2024-09-16 08:25:00|19526.1|19523.9|19520.9|19518.7|19528.2|19526|19520|19517.8|212
1726475400000|2024-09-16 08:30:00|19521|19518.8|19511.1|19508.9|19521.4|19519.2|19511|19508.8|299
1726475700000|2024-09-16 08:35:00|19511.2|19509|19507|19504.8|19514|19511.8|19506|19503.8|270
1726476000000|2024-09-16 08:40:00|19507.1|19504.9|19509.4|19507.2|19512.6|19510.4|19506.5|19504.3|151
1726476300000|2024-09-16 08:45:00|19509.5|19507.3|19506|19503.8|19512.1|19509.9|19504|19501.8|211
1726476600000|2024-09-16 08:50:00|19506.1|19503.9|19511.5|19509.3|19513.5|19511.3|19505.5|19503.3|173
1726476900000|2024-09-16 08:55:00|19511.6|19509.4|19512.2|19510|19514.2|19512|19510.5|19508.3|127
1726477200000|2024-09-16 09:00:00|19512.4|19510.2|19514|19511.8|19514.5|19512.3|19509.1|19506.9|156
1726477500000|2024-09-16 09:05:00|19513.9|19511.7|19514.4|19512.2|19515.2|19513|19507.9|19505.7|153
1726477800000|2024-09-16 09:10:00|19514.2|19512|19522.7|19520.5|19522.7|19520.5|19514.2|19512|185
1726478100000|2024-09-16 09:15:00|19522.9|19520.7|19517|19514.8|19523.6|19521.4|19516.2|19514|274
1726478400000|2024-09-16 09:20:00|19516.7|19514.5|19507.7|19505.5|19516.9|19514.7|19506.6|19504.4|359
1726478700000|2024-09-16 09:25:00|19507.9|19505.7|19513.1|19510.9|19513.5|19511.3|19507.9|19505.7|257
1726479000000|2024-09-16 09:30:00|19513.2|19511|19512.2|19510|19513.6|19511.4|19509.7|19507.5|155
1726479300000|2024-09-16 09:35:00|19512.4|19510.2|19512.2|19510|19513.6|19511.4|19509.4|19507.2|118
1726479600000|2024-09-16 09:40:00|19512.4|19510.2|19507.7|19505.5|19513.7|19511.5|19506.7|19504.5|213
1726479900000|2024-09-16 09:45:00|19507.6|19505.4|19501.4|19499.2|19508.5|19506.3|19497.1|19494.9|489
1726480200000|2024-09-16 09:50:00|19502|19499.8|19499.6|19497.4|19503.5|19501.3|19498.6|19496.4|188
1726480500000|2024-09-16 09:55:00|19499.7|19497.5|19500.7|19498.5|19504.6|19502.4|19498.5|19496.3|157
1726480800000|2024-09-16 10:00:00|19500.5|19498.3|19488|19485.8|19501.6|19499.4|19486.6|19484.4|607
1726481100000|2024-09-16 10:05:00|19487.7|19485.5|19478.4|19476.2|19491.1|19488.9|19475.5|19473.3|768
1726481400000|2024-09-16 10:10:00|19478.2|19476|19480.9|19478.7|19482.9|19480.7|19462|19459.8|1043
1726481700000|2024-09-16 10:15:00|19480.7|19478.5|19482|19479.8|19484.2|19482|19479.1|19476.9|412
1726482000000|2024-09-16 10:20:00|19481.9|19479.7|19470.5|19468.3|19482.2|19480|19470.5|19468.3|265
1726482300000|2024-09-16 10:25:00|19470.7|19468.5|19456.7|19454.5|19471.6|19469.4|19450.7|19448.5|601
1726482600000|2024-09-16 10:30:00|19456.9|19454.7|19456.2|19454|19463.7|19461.5|19456|19453.8|243
1726482900000|2024-09-16 10:35:00|19456.1|19453.9|19455.5|19453.3|19460|19457.8|19452.7|19450.5|505
1726483200000|2024-09-16 10:40:00|19455.4|19453.2|19464.2|19462|19466.1|19463.9|19454.5|19452.3|341
1726483500000|2024-09-16 10:45:00|19464.4|19462.2|19474.5|19472.3|19475.2|19473|19464.4|19462.2|258
1726483800000|2024-09-16 10:50:00|19474.6|19472.4|19478|19475.8|19479.2|19477|19471.2|19469|319
1726484100000|2024-09-16 10:55:00|19477.9|19475.7|19477|19474.8|19479|19476.8|19474|19471.8|250
1726484400000|2024-09-16 11:00:00|19478.5|19476.3|19467.2|19465|19478.5|19476.3|19466.9|19464.7|445
1726484700000|2024-09-16 11:05:00|19467.4|19465.2|19463.6|19461.4|19469.1|19466.9|19457.7|19455.5|397
1726485000000|2024-09-16 11:10:00|19463.7|19461.5|19464.6|19462.4|19467.9|19465.7|19460.4|19458.2|221
1726485300000|2024-09-16 11:15:00|19464.5|19462.3|19454.7|19452.5|19464.5|19462.3|19453.2|19451|330
1726485600000|2024-09-16 11:20:00|19454.6|19452.4|19438.6|19436.4|19459.2|19457|19438.4|19436.2|896
1726485900000|2024-09-16 11:25:00|19438.7|19436.5|19438.5|19436.3|19441.9|19439.7|19429.7|19427.5|775
1726486200000|2024-09-16 11:30:00|19438.6|19436.4|19438.5|19436.3|19441.5|19439.3|19434.1|19431.9|575
1726486500000|2024-09-16 11:35:00|19438.4|19436.2|19442|19439.8|19443.6|19441.4|19436.2|19434|235
1726486800000|2024-09-16 11:40:00|19441.9|19439.7|19439|19436.8|19451|19448.8|19438.1|19435.9|455
1726487100000|2024-09-16 11:45:00|19438.9|19436.7|19449.2|19447|19453.4|19451.2|19438.5|19436.3|474
1726487400000|2024-09-16 11:50:00|19449.1|19446.9|19440.4|19438.2|19450|19447.8|19438|19435.8|471
1726487700000|2024-09-16 11:55:00|19440.5|19438.3|19437.9|19435.7|19442.2|19440|19427.6|19425.4|538
1726488000000|2024-09-16 12:00:00|19438|19435.8|19429.5|19427.3|19441.6|19439.4|19427.5|19425.3|1160
1726488300000|2024-09-16 12:05:00|19429.6|19427.4|19440.1|19437.9|19442.6|19440.4|19422.9|19420.7|1889
1726488600000|2024-09-16 12:10:00|19440|19437.8|19434.7|19432.5|19445.2|19443|19434|19431.8|1382
1726488900000|2024-09-16 12:15:00|19434.6|19432.4|19425.6|19423.4|19436.2|19434|19424.2|19422|2117
1726489200000|2024-09-16 12:20:00|19425.5|19423.3|19420.1|19417.9|19427.1|19424.9|19418.9|19416.7|756
1726489500000|2024-09-16 12:25:00|19420|19417.8|19427.9|19425.7|19430.6|19428.4|19419.9|19417.7|669
1726489800000|2024-09-16 12:30:00|19427.6|19425.4|19418.4|19416.2|19433.4|19431.2|19414.6|19412.4|1477
1726490100000|2024-09-16 12:35:00|19418.2|19416|19431.1|19428.9|19432.7|19430.5|19413|19410.8|855
1726490400000|2024-09-16 12:40:00|19431.2|19429|19420.1|19417.9|19432.2|19430|19414.5|19412.3|981
1726490700000|2024-09-16 12:45:00|19420|19417.8|19416.7|19414.5|19422.7|19420.5|19413.5|19411.3|482
1726491000000|2024-09-16 12:50:00|19416.6|19414.4|19413.2|19411|19418.7|19416.5|19412.4|19410.2|894
1726491300000|2024-09-16 12:55:00|19413.4|19411.2|19421.7|19419.5|19423.9|19421.7|19412.7|19410.5|2314
1726491600000|2024-09-16 13:00:00|19421.6|19419.4|19420.5|19418.3|19427.2|19425|19419.4|19417.2|1767
1726491900000|2024-09-16 13:05:00|19420.4|19418.2|19418.2|19416|19427|19424.8|19415.5|19413.3|1221
1726492200000|2024-09-16 13:10:00|19418.4|19416.2|19416|19413.8|19421.2|19419|19407.5|19405.3|1593
1726492500000|2024-09-16 13:15:00|19415.9|19413.7|19417.9|19415.7|19421.9|19419.7|19413|19410.8|988
1726492800000|2024-09-16 13:20:00|19417.7|19415.5|19412.5|19410.3|19418.7|19416.5|19409.9|19407.7|1301
1726493100000|2024-09-16 13:25:00|19412.6|19410.4|19419.7|19417.5|19422.7|19420.5|19405.9|19403.7|2271
1726493400000|2024-09-16 13:30:00|19419.2|19418.1|19328.9|19327.8|19424.6|19423.5|19326.3|19325.2|12744
1726493700000|2024-09-16 13:35:00|19329.3|19328.2|19347.2|19346.1|19371.6|19370.5|19311.2|19310.1|9667
1726494000000|2024-09-16 13:40:00|19348.9|19347.8|19364.6|19363.5|19375.2|19374.1|19338.1|19337|7074
1726494300000|2024-09-16 13:45:00|19364.9|19363.8|19392.3|19391.2|19402.7|19401.6|19351.1|19350|8203
1726494600000|2024-09-16 13:50:00|19393.6|19392.5|19426|19424.9|19426.5|19425.4|19387|19385.9|6195
1726494900000|2024-09-16 13:55:00|19425.2|19424.1|19414.2|19413.1|19449.2|19448.1|19413.1|19412|7402
1726495200000|2024-09-16 14:00:00|19414.3|19413.2|19431.5|19430.4|19440.8|19439.7|19394|19392.9|6917
1726495500000|2024-09-16 14:05:00|19432|19430.9|19415|19413.9|19443.6|19442.5|19409.6|19408.5|4578
1726495800000|2024-09-16 14:10:00|19415.5|19414.4|19442.2|19441.1|19445.5|19444.4|19404.2|19403.1|4701
1726496100000|2024-09-16 14:15:00|19442.5|19441.4|19421.5|19420.4|19447.1|19446|19418.5|19417.4|3949
1726496400000|2024-09-16 14:20:00|19423.4|19422.3|19393.4|19392.3|19425.1|19424|19386.2|19385.1|7160
1726496700000|2024-09-16 14:25:00|19393.3|19392.2|19376.2|19375.1|19399.6|19398.5|19358.2|19357.1|6101
1726497000000|2024-09-16 14:30:00|19376.3|19375.2|19299.7|19298.6|19377.3|19376.2|19292.7|19291.6|7771
1726497300000|2024-09-16 14:35:00|19299.3|19298.2|19328.1|19327|19345.4|19344.3|19288.3|19287.2|6091
1726497600000|2024-09-16 14:40:00|19327.8|19326.7|19341.2|19340.1|19359.9|19358.8|19327.3|19326.2|5629
1726497900000|2024-09-16 14:45:00|19341.4|19340.3|19339.8|19338.7|19343.4|19342.3|19304.2|19303.1|4099
1726498200000|2024-09-16 14:50:00|19340.7|19339.6|19340.1|19339|19358.2|19357.1|19329.4|19328.3|5154
1726498500000|2024-09-16 14:55:00|19340.6|19339.5|19327.7|19326.6|19346.1|19345|19318.1|19317|3860
1726498800000|2024-09-16 15:00:00|19326.9|19325.8|19310.2|19309.1|19326.9|19325.8|19291.2|19290.1|4384
1726499100000|2024-09-16 15:05:00|19310.4|19309.3|19330.1|19329|19336.4|19335.3|19304.3|19303.2|3592
1726499400000|2024-09-16 15:10:00|19329.4|19328.3|19362.4|19361.3|19365.7|19364.6|19329.4|19328.3|3464
1726499700000|2024-09-16 15:15:00|19362.6|19361.5|19375.9|19374.8|19380.1|19379|19353.6|19352.5|2887
1726500000000|2024-09-16 15:20:00|19376.2|19375.1|19391.8|19390.7|19392.6|19391.5|19367.9|19366.8|2743
1726500300000|2024-09-16 15:25:00|19391.9|19390.8|19370.8|19369.7|19398.3|19397.2|19364.8|19363.7|2921
1726500600000|2024-09-16 15:30:00|19370.6|19369.5|19384.4|19383.3|19387.4|19386.3|19367.7|19366.6|2052
1726500900000|2024-09-16 15:35:00|19383.8|19382.7|19354.6|19353.5|19386.7|19385.6|19347.6|19346.5|2313
1726501200000|2024-09-16 15:40:00|19353.7|19352.6|19334.2|19333.1|19357.2|19356.1|19331.7|19330.6|2626
1726501500000|2024-09-16 15:45:00|19333.9|19332.8|19333.6|19332.5|19337.6|19336.5|19315.1|19314|3287
1726501800000|2024-09-16 15:50:00|19333.7|19332.6|19355.7|19354.6|19355.8|19354.7|19316.3|19315.2|3855
1726502100000|2024-09-16 15:55:00|19355.6|19354.5|19354.1|19353|19359.2|19358.1|19336.3|19335.2|3826
1726502400000|2024-09-16 16:00:00|19354.7|19353.6|19338.4|19337.3|19362.3|19361.2|19337.4|19336.3|3469
1726502700000|2024-09-16 16:05:00|19338.9|19337.8|19360.2|19359.1|19364.6|19363.5|19332.3|19331.2|3707
1726503000000|2024-09-16 16:10:00|19360.3|19359.2|19337.6|19336.5|19366.9|19365.8|19327.7|19326.6|3217
1726503300000|2024-09-16 16:15:00|19337.7|19336.6|19317.2|19316.1|19345.2|19344.1|19311.9|19310.8|2612
1726503600000|2024-09-16 16:20:00|19317.1|19316|19317.7|19316.6|19319.8|19318.7|19299.3|19298.2|2655
1726503900000|2024-09-16 16:25:00|19317.4|19316.3|19350.9|19349.8|19355.4|19354.3|19316.9|19315.8|3501
1726504200000|2024-09-16 16:30:00|19351.1|19350|19337.7|19336.6|19359.4|19358.3|19321.6|19320.5|2896
1726504500000|2024-09-16 16:35:00|19337.8|19336.7|19337.9|19336.8|19350.2|19349.1|19328.9|19327.8|2300
1726504800000|2024-09-16 16:40:00|19337.3|19336.2|19331.2|19330.1|19345.1|19344|19328.2|19327.1|1778
1726505100000|2024-09-16 16:45:00|19331.3|19330.2|19344.9|19343.8|19345.2|19344.1|19323.3|19322.2|1852
1726505400000|2024-09-16 16:50:00|19344.8|19343.7|19362.4|19361.3|19365.2|19364.1|19342.1|19341|2876
1726505700000|2024-09-16 16:55:00|19362.6|19361.5|19374.1|19373|19375.6|19374.5|19358.2|19357.1|3038
1726506000000|2024-09-16 17:00:00|19373.8|19372.7|19361.8|19360.7|19374.7|19373.6|19361.1|19360|1900
1726506300000|2024-09-16 17:05:00|19361.9|19360.8|19366.4|19365.3|19372.6|19371.5|19361.7|19360.6|1654
1726506600000|2024-09-16 17:10:00|19366.3|19365.2|19365.7|19364.6|19376.7|19375.6|19364.1|19363|1366
1726506900000|2024-09-16 17:15:00|19365.8|19364.7|19360.3|19359.2|19371.6|19370.5|19352.3|19351.2|2276
1726507200000|2024-09-16 17:20:00|19360.6|19359.5|19367.3|19366.2|19368|19366.9|19346.2|19345.1|1817
1726507500000|2024-09-16 17:25:00|19367.2|19366.1|19372.5|19371.4|19384.2|19383.1|19345.2|19344.1|3045
1726507800000|2024-09-16 17:30:00|19372.3|19371.2|19376.8|19375.7|19383.7|19382.6|19370.9|19369.8|2231
1726508100000|2024-09-16 17:35:00|19376.7|19375.6|19405|19403.9|19408.5|19407.4|19375.3|19374.2|2757
1726508400000|2024-09-16 17:40:00|19404.9|19403.8|19405.9|19404.8|19411.3|19410.2|19387.4|19386.3|3027
1726508700000|2024-09-16 17:45:00|19407.7|19406.6|19408|19406.9|19414.4|19413.3|19404.9|19403.8|2008
1726509000000|2024-09-16 17:50:00|19408.2|19407.1|19410.2|19409.1|19423.2|19422.1|19406.9|19405.8|1866
1726509300000|2024-09-16 17:55:00|19410|19408.9|19415|19413.9|19416.9|19415.8|19404.2|19403.1|1814
1726509600000|2024-09-16 18:00:00|19415.4|19414.3|19398.4|19397.3|19417.4|19416.3|19397.4|19396.3|1602
1726509900000|2024-09-16 18:05:00|19397.4|19396.3|19404.6|19403.5|19406.2|19405.1|19391.2|19390.1|2523
1726510200000|2024-09-16 18:10:00|19404.9|19403.8|19416.1|19415|19422.1|19421|19404.4|19403.3|1608
1726510500000|2024-09-16 18:15:00|19416|19414.9|19403.5|19402.4|19421.9|19420.8|19399.8|19398.7|1702
1726510800000|2024-09-16 18:20:00|19404.4|19403.3|19411.3|19410.2|19421|19419.9|19399.3|19398.2|1302
1726511100000|2024-09-16 18:25:00|19410.9|19409.8|19417.9|19416.8|19424.6|19423.5|19407.9|19406.8|1662
1726511400000|2024-09-16 18:30:00|19417.8|19416.7|19414.9|19413.8|19420.6|19419.5|19406.4|19405.3|1870
1726511700000|2024-09-16 18:35:00|19415|19413.9|19411|19409.9|19420|19418.9|19404|19402.9|1281
1726512000000|2024-09-16 18:40:00|19411.1|19410|19391.6|19390.5|19411.9|19410.8|19386.6|19385.5|2696
1726512300000|2024-09-16 18:45:00|19391.8|19390.7|19404.9|19403.8|19406.4|19405.3|19380.3|19379.2|2628
1726512600000|2024-09-16 18:50:00|19404.5|19403.4|19392|19390.9|19408|19406.9|19388.4|19387.3|1868
1726512900000|2024-09-16 18:55:00|19391.9|19390.8|19419|19417.9|19421|19419.9|19388.3|19387.2|2568
1726513200000|2024-09-16 19:00:00|19419.3|19418.2|19407.1|19406|19421|19419.9|19402.1|19401|2151
1726513500000|2024-09-16 19:05:00|19406.3|19405.2|19413.3|19412.2|19420.8|19419.7|19403.8|19402.7|1509
1726513800000|2024-09-16 19:10:00|19413.4|19412.3|19401.5|19400.4|19418.1|19417|19398.4|19397.3|1986
1726514100000|2024-09-16 19:15:00|19401.4|19400.3|19404.8|19403.7|19406.4|19405.3|19394|19392.9|1377
1726514400000|2024-09-16 19:20:00|19405.3|19404.2|19397.6|19396.5|19405.4|19404.3|19389.9|19388.8|1984
1726514700000|2024-09-16 19:25:00|19397.8|19396.7|19404.3|19403.2|19406.8|19405.7|19397.8|19396.7|1354
1726515000000|2024-09-16 19:30:00|19404.4|19403.3|19417.1|19416|19417.9|19416.8|19397.9|19396.8|2554
1726515300000|2024-09-16 19:35:00|19416.9|19415.8|19421.3|19420.2|19423.4|19422.3|19396.5|19395.4|2365
1726515600000|2024-09-16 19:40:00|19421.2|19420.1|19432.2|19431.1|19432.8|19431.7|19420.3|19419.2|2661
1726515900000|2024-09-16 19:45:00|19431.7|19430.6|19424.1|19423|19435.4|19434.3|19420.8|19419.7|1890
1726516200000|2024-09-16 19:50:00|19424.2|19423.1|19430.7|19429.6|19432.3|19431.2|19414.3|19413.2|2562
1726516500000|2024-09-16 19:55:00|19430.8|19429.7|19424.4|19423.3|19436.3|19435.2|19412.7|19411.6|6068
1726516800000|2024-09-16 20:00:00|19424|19422.9|19414.5|19412.3|19424.3|19422.9|19411.2|19409|2887
1726517100000|2024-09-16 20:05:00|19414.6|19412.4|19421.6|19419.4|19423.6|19421.4|19412.1|19409.9|816
1726517400000|2024-09-16 20:10:00|19421.5|19419.3|19413.3|19411.1|19421.6|19419.4|19410.2|19408|400
1726517700000|2024-09-16 20:15:00|19413.2|19411|19417.6|19415.4|19418.7|19416.5|19412.6|19410.4|248
1726518000000|2024-09-16 20:20:00|19417.5|19415.3|19423.7|19421.5|19424.3|19422.1|19415.8|19413.6|213
1726518300000|2024-09-16 20:25:00|19423.8|19421.6|19424.6|19422.4|19425.8|19423.6|19421.6|19419.4|210
1726518600000|2024-09-16 20:30:00|19424.5|19422.3|19413.8|19411.6|19424.7|19422.5|19411.7|19409.5|200
1726518900000|2024-09-16 20:35:00|19413.7|19411.5|19415.5|19413.3|19416.3|19414.1|19413.2|19411|76
1726519200000|2024-09-16 20:40:00|19415.3|19413.1|19410.1|19407.9|19415.6|19413.4|19409|19406.8|152
1726519500000|2024-09-16 20:45:00|19410|19407.8|19409.8|19407.6|19413.2|19411|19407.3|19405.1|316
1726519800000|2024-09-16 20:50:00|19410|19407.8|19406.2|19404|19410|19407.8|19405.3|19403.1|351
1726520100000|2024-09-16 20:55:00|19406.1|19403.9|19405.5|19400.5|19406.8|19404.6|19402.1|19399.9|171
1726520400000|2024-09-16 21:00:00|19407.1|19402.1|19405.6|19400.6|19408.4|19403.4|19403.3|19398.3|0
1726520700000|2024-09-16 21:05:00|19403.3|19398.3|19404.3|19399.3|19405.6|19400.6|19402.9|19397.9|0
1726521000000|2024-09-16 21:10:00|19404|19399|19404.8|19399.8|19406.3|19401.3|19403.3|19398.3|0
1726521300000|2024-09-16 21:15:00|19404.5|19399.5|19406.1|19401.1|19406.8|19401.8|19404.5|19399.5|0
1726521600000|2024-09-16 21:20:00|19405.1|19400.1|19405.8|19400.8|19406.8|19401.8|19404.7|19399.7|0
1726521900000|2024-09-16 21:25:00|19405.3|19400.3|19404.8|19399.8|19406.4|19401.4|19404.8|19399.8|0
1726522200000|2024-09-16 21:30:00|19404.5|19399.5|19409.1|19404.1|19409.1|19404.1|19404.5|19399.5|0
1726522500000|2024-09-16 21:35:00|19408.9|19403.9|19408.4|19403.4|19409.2|19404.2|19408.4|19403.4|0
1726522800000|2024-09-16 21:40:00|19407.7|19402.7|19408.7|19403.7|19408.9|19403.9|19407.4|19402.4|0
1726523100000|2024-09-16 21:45:00|19408.6|19403.6|19408.6|19403.6|19408.6|19403.6|19408.6|19403.6|0
1726523400000|2024-09-16 21:50:00|19407.7|19402.7|19405.2|19400.2|19409.7|19404.7|19405.2|19400.2|0
1726523700000|2024-09-16 21:55:00|19404|19399|19415|19410|19415|19410|19404|19399|0
1726524000000|2024-09-16 22:00:00|19405.5|19403.3|19420.5|19418.3|19425|19422.8|19405.5|19403.3|536
1726524300000|2024-09-16 22:05:00|19420.4|19418.2|19428.4|19426.2|19431.4|19429.2|19419.4|19417.2|315
1726524600000|2024-09-16 22:10:00|19428.5|19426.3|19430.3|19428.1|19431.8|19429.6|19426.6|19424.4|122
1726524900000|2024-09-16 22:15:00|19430.1|19427.9|19443.3|19441.1|19445.5|19443.3|19429.6|19427.4|364
1726525200000|2024-09-16 22:20:00|19443.1|19440.9|19447.8|19445.6|19448.4|19446.2|19439|19436.8|255
1726525500000|2024-09-16 22:25:00|19447.9|19445.7|19441|19438.8|19449.4|19447.2|19438.9|19436.7|219
1726525800000|2024-09-16 22:30:00|19441.1|19438.9|19447.1|19444.9|19449.3|19447.1|19440.1|19437.9|191
1726526100000|2024-09-16 22:35:00|19447.3|19445.1|19451.8|19449.6|19452.3|19450.1|19446.8|19444.6|96
1726526400000|2024-09-16 22:40:00|19451.6|19449.4|19449|19446.8|19451.6|19449.4|19445|19442.8|159
1726526700000|2024-09-16 22:45:00|19448.9|19446.7|19444|19441.8|19449.6|19447.4|19440.6|19438.4|197
1726527000000|2024-09-16 22:50:00|19443.9|19441.7|19447.3|19445.1|19451.8|19449.6|19443|19440.8|94
1726527300000|2024-09-16 22:55:00|19447.1|19444.9|19438.9|19436.7|19447.3|19445.1|19436.6|19434.4|275
1726527600000|2024-09-16 23:00:00|19439.1|19436.9|19442.4|19440.2|19448.8|19446.6|19438.9|19436.7|177
1726527900000|2024-09-16 23:05:00|19442.3|19440.1|19438.3|19436.1|19445.9|19443.7|19438.1|19435.9|80
1726528200000|2024-09-16 23:10:00|19438.1|19435.9|19428.8|19426.6|19438.1|19435.9|19427.1|19424.9|216
1726528500000|2024-09-16 23:15:00|19429.4|19427.2|19434.5|19432.3|19436.4|19434.2|19429.1|19426.9|83
1726528800000|2024-09-16 23:20:00|19434.6|19432.4|19434.9|19432.7|19434.9|19432.7|19429|19426.8|91
1726529100000|2024-09-16 23:25:00|19434.8|19432.6|19440.1|19437.9|19446.3|19444.1|19433.1|19430.9|134
1726529400000|2024-09-16 23:30:00|19440|19437.8|19433.1|19430.9|19443.4|19441.2|19430.8|19428.6|219
1726529700000|2024-09-16 23:35:00|19433|19430.8|19431.9|19429.7|19433.6|19431.4|19430.1|19427.9|60
1726530000000|2024-09-16 23:40:00|19431.8|19429.6|19432.8|19430.6|19436.3|19434.1|19430.9|19428.7|55
1726530300000|2024-09-16 23:45:00|19432.9|19430.7|19434.6|19432.4|19436.1|19433.9|19430.6|19428.4|54
1726530600000|2024-09-16 23:50:00|19434.8|19432.6|19433.8|19431.6|19437.1|19434.9|19432.5|19430.3|90
1726530900000|2024-09-16 23:55:00|19433.6|19431.4|19429.4|19427.2|19433.6|19431.4|19427|19424.8|140
1726531200000|2024-09-17 00:00:00|19429.3|19427.1|19430.9|19428.7|19439|19436.8|19425|19422.8|272
1726531500000|2024-09-17 00:05:00|19431|19428.8|19427.4|19425.2|19432.4|19430.2|19425.6|19423.4|115
1726531800000|2024-09-17 00:10:00|19427.5|19425.3|19424.4|19422.2|19429|19426.8|19419.3|19417.1|273
1726532100000|2024-09-17 00:15:00|19424.3|19422.1|19429.1|19426.9|19430.8|19428.6|19421.6|19419.4|235
1726532400000|2024-09-17 00:20:00|19429|19426.8|19425.3|19423.1|19431.5|19429.3|19425.3|19423.1|98
1726532700000|2024-09-17 00:25:00|19425.4|19423.2|19421.9|19419.7|19430.5|19428.3|19421.1|19418.9|71
1726533000000|2024-09-17 00:30:00|19422.4|19420.2|19421|19418.8|19423.4|19421.2|19413.8|19411.6|187
1726533300000|2024-09-17 00:35:00|19421.1|19418.9|19416.1|19413.9|19421.1|19418.9|19412|19409.8|136
1726533600000|2024-09-17 00:40:00|19416.3|19414.1|19409.6|19407.4|19416.3|19414.1|19408.6|19406.4|122
1726533900000|2024-09-17 00:45:00|19409.5|19407.3|19410.8|19408.6|19412.1|19409.9|19408.1|19405.9|119
1726534200000|2024-09-17 00:50:00|19410.9|19408.7|19409.9|19407.7|19415.4|19413.2|19409.6|19407.4|87
1726534500000|2024-09-17 00:55:00|19410|19407.8|19409.5|19407.3|19411.9|19409.7|19406.5|19404.3|132
1726534800000|2024-09-17 01:00:00|19409.4|19407.2|19413.5|19411.3|19414|19411.8|19407.4|19405.2|189
1726535100000|2024-09-17 01:05:00|19413.6|19411.4|19410.5|19408.3|19414.1|19411.9|19409.6|19407.4|77
1726535400000|2024-09-17 01:10:00|19410.6|19408.4|19409.4|19407.2|19413.5|19411.3|19407.9|19405.7|141
1726535700000|2024-09-17 01:15:00|19409.5|19407.3|19403|19400.8|19412.9|19410.7|19400.8|19398.6|327
1726536000000|2024-09-17 01:20:00|19402.9|19400.7|19397.1|19394.9|19403.6|19401.4|19394.6|19392.4|245
1726536300000|2024-09-17 01:25:00|19397|19394.8|19391.9|19389.7|19397.8|19395.6|19390.8|19388.6|132
1726536600000|2024-09-17 01:30:00|19391.4|19389.2|19402|19399.8|19402.8|19400.6|19391.4|19389.2|234
1726536900000|2024-09-17 01:35:00|19401.8|19399.6|19401.9|19399.7|19403.3|19401.1|19398.3|19396.1|107
1726537200000|2024-09-17 01:40:00|19401.8|19399.6|19410.8|19408.6|19411.9|19409.7|19401.1|19398.9|244
1726537500000|2024-09-17 01:45:00|19410.9|19408.7|19405.1|19402.9|19412.4|19410.2|19401.4|19399.2|122
1726537800000|2024-09-17 01:50:00|19405.3|19403.1|19403.8|19401.6|19408.6|19406.4|19400.9|19398.7|93
1726538100000|2024-09-17 01:55:00|19403.6|19401.4|19411.4|19409.2|19412.4|19410.2|19403.6|19401.4|118
1726538400000|2024-09-17 02:00:00|19411.3|19409.1|19409.9|19407.7|19412|19409.8|19406.5|19404.3|72
1726538700000|2024-09-17 02:05:00|19409.8|19407.6|19405.5|19403.3|19411.9|19409.7|19403.8|19401.6|71
1726539000000|2024-09-17 02:10:00|19405.4|19403.2|19409|19406.8|19411.4|19409.2|19403.9|19401.7|203
1726539300000|2024-09-17 02:15:00|19409.1|19406.9|19411.5|19409.3|19413.3|19411.1|19406|19403.8|173
1726539600000|2024-09-17 02:20:00|19411.6|19409.4|19405.6|19403.4|19412.5|19410.3|19404|19401.8|254
1726539900000|2024-09-17 02:25:00|19405.5|19403.3|19407.1|19404.9|19410.5|19408.3|19405.5|19403.3|38
1726540200000|2024-09-17 02:30:00|19406.9|19404.7|19404.3|19402.1|19408|19405.8|19403.3|19401.1|54
1726540500000|2024-09-17 02:35:00|19404.1|19401.9|19407.1|19404.9|19407.1|19404.9|19401.8|19399.6|66
1726540800000|2024-09-17 02:40:00|19407.3|19405.1|19411|19408.8|19411.8|19409.6|19406.9|19404.7|63
1726541100000|2024-09-17 02:45:00|19410.9|19408.7|19414.3|19412.1|19414.3|19412.1|19409.3|19407.1|43
1726541400000|2024-09-17 02:50:00|19414.1|19411.9|19417|19414.8|19418.3|19416.1|19413.9|19411.7|89
1726541700000|2024-09-17 02:55:00|19417.1|19414.9|19417.9|19415.7|19421.1|19418.9|19415.3|19413.1|92
1726542000000|2024-09-17 03:00:00|19418.1|19415.9|19415.3|19413.1|19419.9|19417.7|19414.5|19412.3|66
1726542300000|2024-09-17 03:05:00|19415.1|19412.9|19419|19416.8|19419.8|19417.6|19415.1|19412.9|45
1726542600000|2024-09-17 03:10:00|19419.1|19416.9|19406.4|19404.2|19419.1|19416.9|19404.9|19402.7|171
1726542900000|2024-09-17 03:15:00|19406.3|19404.1|19398.6|19396.4|19410|19407.8|19398.5|19396.3|126
1726543200000|2024-09-17 03:20:00|19398.8|19396.6|19399|19396.8|19399.4|19397.2|19396|19393.8|107
1726543500000|2024-09-17 03:25:00|19399.1|19396.9|19400.3|19398.1|19401.1|19398.9|19398.3|19396.1|88
1726543800000|2024-09-17 03:30:00|19400.1|19397.9|19413.6|19411.4|19415|19412.8|19400.1|19397.9|169
1726544100000|2024-09-17 03:35:00|19413.8|19411.6|19405.6|19403.4|19414|19411.8|19404.3|19402.1|73
1726544400000|2024-09-17 03:40:00|19405.8|19403.6|19405.6|19403.4|19407.6|19405.4|19399.4|19397.2|108
1726544700000|2024-09-17 03:45:00|19405.9|19403.7|19405.1|19402.9|19408.1|19405.9|19402.1|19399.9|109
1726545000000|2024-09-17 03:50:00|19405|19402.8|19405.9|19403.7|19408.8|19406.6|19404.3|19402.1|49
1726545300000|2024-09-17 03:55:00|19406|19403.8|19405.4|19403.2|19406.4|19404.2|19401.9|19399.7|156
1726545600000|2024-09-17 04:00:00|19405.3|19403.1|19403|19400.8|19407.5|19405.3|19400.5|19398.3|51
1726545900000|2024-09-17 04:05:00|19403.1|19400.9|19407.6|19405.4|19408.8|19406.6|19402.9|19400.7|61
1726546200000|2024-09-17 04:10:00|19407.5|19405.3|19411.5|19409.3|19412.9|19410.7|19406.9|19404.7|81
1726546500000|2024-09-17 04:15:00|19411.4|19409.2|19411|19408.8|19414.3|19412.1|19410.4|19408.2|48
1726546800000|2024-09-17 04:20:00|19411.1|19408.9|19409.4|19407.2|19411.8|19409.6|19404.9|19402.7|54
1726547100000|2024-09-17 04:25:00|19409.3|19407.1|19411|19408.8|19413.1|19410.9|19407.8|19405.6|31
1726547400000|2024-09-17 04:30:00|19411.5|19409.3|19412.6|19410.4|19413.3|19411.1|19410.9|19408.7|38
1726547700000|2024-09-17 04:35:00|19412.8|19410.6|19413.5|19411.3|19417.3|19415.1|19412.4|19410.2|81
1726548000000|2024-09-17 04:40:00|19413.9|19411.7|19414|19411.8|19416.4|19414.2|19410|19407.8|99
1726548300000|2024-09-17 04:45:00|19413.9|19411.7|19418.5|19416.3|19418.9|19416.7|19412.9|19410.7|192
1726548600000|2024-09-17 04:50:00|19418.6|19416.4|19422.5|19420.3|19425.3|19423.1|19418.6|19416.4|202
1726548900000|2024-09-17 04:55:00|19422.6|19420.4|19427|19424.8|19428|19425.8|19422.5|19420.3|80
1726549200000|2024-09-17 05:00:00|19427.1|19424.9|19433.5|19431.3|19437|19434.8|19426.5|19424.3|177
1726549500000|2024-09-17 05:05:00|19433.4|19431.2|19434.1|19431.9|19437.9|19435.7|19432.6|19430.4|68
1726549800000|2024-09-17 05:10:00|19434.3|19432.1|19434|19431.8|19436|19433.8|19431|19428.8|74
1726550100000|2024-09-17 05:15:00|19434.1|19431.9|19435.5|19433.3|19436.9|19434.7|19433.6|19431.4|71
1726550400000|2024-09-17 05:20:00|19435.6|19433.4|19443.4|19441.2|19443.6|19441.4|19435.5|19433.3|149
1726550700000|2024-09-17 05:25:00|19443.5|19441.3|19435|19432.8|19445.3|19443.1|19434.8|19432.6|137
1726551000000|2024-09-17 05:30:00|19435.1|19432.9|19437.9|19435.7|19442.1|19439.9|19434.4|19432.2|155
1726551300000|2024-09-17 05:35:00|19437.8|19435.6|19440.6|19438.4|19445.1|19442.9|19435.4|19433.2|96
1726551600000|2024-09-17 05:40:00|19440.5|19438.3|19444.1|19441.9|19446.8|19444.6|19439.6|19437.4|153
1726551900000|2024-09-17 05:45:00|19444.3|19442.1|19442.4|19440.2|19447.5|19445.3|19441.5|19439.3|135
1726552200000|2024-09-17 05:50:00|19442.5|19440.3|19445.9|19443.7|19447.8|19445.6|19440.3|19438.1|62
1726552500000|2024-09-17 05:55:00|19445.8|19443.6|19445.4|19443.2|19448.3|19446.1|19443|19440.8|69
1726552800000|2024-09-17 06:00:00|19445.9|19443.7|19440.8|19438.6|19448|19445.8|19440.6|19438.4|212
1726553100000|2024-09-17 06:05:00|19440.9|19438.7|19439.1|19436.9|19442.1|19439.9|19432|19429.8|256
1726553400000|2024-09-17 06:10:00|19439|19436.8|19439.3|19437.1|19441.1|19438.9|19436.6|19434.4|76
1726553700000|2024-09-17 06:15:00|19439.4|19437.2|19440.3|19438.1|19441|19438.8|19434.9|19432.7|144
1726554000000|2024-09-17 06:20:00|19440.1|19437.9|19440.1|19437.9|19441.4|19439.2|19438.4|19436.2|51
1726554300000|2024-09-17 06:25:00|19440.3|19438.1|19446.1|19443.9|19447.3|19445.1|19439.5|19437.3|159
1726554600000|2024-09-17 06:30:00|19446|19443.8|19452.9|19450.7|19462.3|19460.1|19444.4|19442.2|401
1726554900000|2024-09-17 06:35:00|19453.4|19451.2|19445.1|19442.9|19454.1|19451.9|19443.5|19441.3|189
1726555200000|2024-09-17 06:40:00|19445.3|19443.1|19441.9|19439.7|19445.3|19443.1|19440.1|19437.9|155
1726555500000|2024-09-17 06:45:00|19442|19439.8|19451.6|19449.4|19453.3|19451.1|19442|19439.8|202
1726555800000|2024-09-17 06:50:00|19451.5|19449.3|19452.6|19450.4|19452.9|19450.7|19448.5|19446.3|98
1726556100000|2024-09-17 06:55:00|19452.8|19450.6|19450.3|19448.1|19453.4|19451.2|19447.4|19445.2|118
1726556400000|2024-09-17 07:00:00|19448.5|19446.3|19450.4|19448.2|19460.4|19458.2|19448.1|19445.9|381
1726556700000|2024-09-17 07:05:00|19450.3|19448.1|19456.4|19454.2|19456.4|19454.2|19448.6|19446.4|181
1726557000000|2024-09-17 07:10:00|19456.5|19454.3|19459.6|19457.4|19460.3|19458.1|19451|19448.8|188
1726557300000|2024-09-17 07:15:00|19459.9|19457.7|19474.3|19472.1|19487.9|19485.7|19457.9|19455.7|804
1726557600000|2024-09-17 07:20:00|19474.1|19471.9|19470.1|19467.9|19476.3|19474.1|19464.4|19462.2|284
1726557900000|2024-09-17 07:25:00|19470.3|19468.1|19480.4|19478.2|19481.1|19478.9|19465.9|19463.7|208
1726558200000|2024-09-17 07:30:00|19480.6|19478.4|19486.6|19484.4|19491|19488.8|19476.9|19474.7|371
1726558500000|2024-09-17 07:35:00|19486.5|19484.3|19495.1|19492.9|19496.6|19494.4|19485.8|19483.6|297
1726558800000|2024-09-17 07:40:00|19495.3|19493.1|19499.3|19497.1|19503.3|19501.1|19489.3|19487.1|321
1726559100000|2024-09-17 07:45:00|19499.1|19496.9|19497.6|19495.4|19500.1|19497.9|19492.6|19490.4|226
1726559400000|2024-09-17 07:50:00|19497.5|19495.3|19483.1|19480.9|19498.5|19496.3|19480.9|19478.7|442
1726559700000|2024-09-17 07:55:00|19483|19480.8|19491.8|19489.6|19492.9|19490.7|19481.9|19479.7|173
1726560000000|2024-09-17 08:00:00|19491.9|19489.7|19489.4|19487.2|19496.4|19494.2|19485.9|19483.7|213
1726560300000|2024-09-17 08:05:00|19489.3|19487.1|19500.1|19497.9|19501.3|19499.1|19487.1|19484.9|217
1726560600000|2024-09-17 08:10:00|19500.3|19498.1|19502|19499.8|19508.1|19505.9|19498.8|19496.6|246
1726560900000|2024-09-17 08:15:00|19501.9|19499.7|19498.4|19496.2|19503.1|19500.9|19491.9|19489.7|483
1726561200000|2024-09-17 08:20:00|19498.3|19496.1|19494.6|19492.4|19498.3|19496.1|19493.4|19491.2|95
1726561500000|2024-09-17 08:25:00|19494.8|19492.6|19488.6|19486.4|19494.9|19492.7|19485.8|19483.6|298
1726561800000|2024-09-17 08:30:00|19488.8|19486.6|19492.3|19490.1|19496.1|19493.9|19488.8|19486.6|240
1726562100000|2024-09-17 08:35:00|19492.4|19490.2|19493.4|19491.2|19494.8|19492.6|19487.6|19485.4|121
1726562400000|2024-09-17 08:40:00|19493.5|19491.3|19496.1|19493.9|19496.9|19494.7|19490.1|19487.9|487
1726562700000|2024-09-17 08:45:00|19496|19493.8|19490.3|19488.1|19497.8|19495.6|19488.1|19485.9|357
1726563000000|2024-09-17 08:50:00|19490.4|19488.2|19502.6|19500.4|19502.9|19500.7|19490.3|19488.1|190
1726563300000|2024-09-17 08:55:00|19502.8|19500.6|19497.8|19495.6|19505.3|19503.1|19496.5|19494.3|323
1726563600000|2024-09-17 09:00:00|19497.9|19495.7|19506.9|19504.7|19506.9|19504.7|19497.1|19494.9|372
1726563900000|2024-09-17 09:05:00|19506.6|19504.4|19512.5|19510.3|19515.6|19513.4|19504|19501.8|457
1726564200000|2024-09-17 09:10:00|19512.6|19510.4|19516.1|19513.9|19519.3|19517.1|19512.3|19510.1|357
1726564500000|2024-09-17 09:15:00|19516.3|19514.1|19516.6|19514.4|19520.3|19518.1|19513.8|19511.6|209
1726564800000|2024-09-17 09:20:00|19516.5|19514.3|19518.4|19516.2|19519|19516.8|19511.9|19509.7|368
1726565100000|2024-09-17 09:25:00|19518.3|19516.1|19518.8|19516.6|19522.5|19520.3|19517|19514.8|295
1726565400000|2024-09-17 09:30:00|19518.9|19516.7|19519.6|19517.4|19522.1|19519.9|19516.8|19514.6|304
1726565700000|2024-09-17 09:35:00|19519.8|19517.6|19526.5|19524.3|19526.8|19524.6|19519|19516.8|382
1726566000000|2024-09-17 09:40:00|19526.6|19524.4|19527.4|19525.2|19529.6|19527.4|19525.1|19522.9|176
1726566300000|2024-09-17 09:45:00|19527.3|19525.1|19535.9|19533.7|19536.4|19534.2|19526|19523.8|392
1726566600000|2024-09-17 09:50:00|19536|19533.8|19538|19535.8|19542.9|19540.7|19536|19533.8|578
1726566900000|2024-09-17 09:55:00|19538.1|19535.9|19530.9|19528.7|19539.6|19537.4|19528.9|19526.7|187
1726567200000|2024-09-17 10:00:00|19531|19528.8|19540.6|19538.4|19540.8|19538.6|19529.8|19527.6|272
1726567500000|2024-09-17 10:05:00|19541.3|19539.1|19537.9|19535.7|19541.9|19539.7|19534.6|19532.4|355
1726567800000|2024-09-17 10:10:00|19538|19535.8|19538.4|19536.2|19541.4|19539.2|19534.8|19532.6|307
1726568100000|2024-09-17 10:15:00|19538.1|19535.9|19533.8|19531.6|19538.4|19536.2|19530.9|19528.7|314
1726568400000|2024-09-17 10:20:00|19533.9|19531.7|19538.6|19536.4|19540.1|19537.9|19533.6|19531.4|121
1726568700000|2024-09-17 10:25:00|19538.8|19536.6|19535.6|19533.4|19540.1|19537.9|19534.6|19532.4|83
1726569000000|2024-09-17 10:30:00|19535.8|19533.6|19539.6|19537.4|19542.1|19539.9|19535.6|19533.4|255
1726569300000|2024-09-17 10:35:00|19539.5|19537.3|19528.8|19526.6|19539.9|19537.7|19527.1|19524.9|193
1726569600000|2024-09-17 10:40:00|19529.6|19527.4|19523.6|19521.4|19531.1|19528.9|19522.6|19520.4|462
1726569900000|2024-09-17 10:45:00|19523.5|19521.3|19515.4|19513.2|19524.8|19522.6|19514.6|19512.4|380
1726570200000|2024-09-17 10:50:00|19515.5|19513.3|19515.9|19513.7|19519.3|19517.1|19514.9|19512.7|278
1726570500000|2024-09-17 10:55:00|19516|19513.8|19508.8|19506.6|19516.1|19513.9|19504.9|19502.7|534
1726570800000|2024-09-17 11:00:00|19508.9|19506.7|19517.3|19515.1|19517.9|19515.7|19505.6|19503.4|365
1726571100000|2024-09-17 11:05:00|19517.1|19514.9|19513.8|19511.6|19518.8|19516.6|19510.9|19508.7|423
1726571400000|2024-09-17 11:10:00|19513.9|19511.7|19508.1|19505.9|19516.8|19514.6|19507.8|19505.6|479
1726571700000|2024-09-17 11:15:00|19508.3|19506.1|19503.8|19501.6|19509.3|19507.1|19498.1|19495.9|588
1726572000000|2024-09-17 11:20:00|19503.9|19501.7|19506.1|19503.9|19507.4|19505.2|19502.3|19500.1|554
1726572300000|2024-09-17 11:25:00|19506|19503.8|19502.6|19500.4|19506.8|19504.6|19502.3|19500.1|523
1726572600000|2024-09-17 11:30:00|19502.5|19500.3|19506.9|19504.7|19515.6|19513.4|19501|19498.8|924
1726572900000|2024-09-17 11:35:00|19507|19504.8|19509.1|19506.9|19510|19507.8|19500.3|19498.1|598
1726573200000|2024-09-17 11:40:00|19509.3|19507.1|19525.4|19523.2|19525.9|19523.7|19508.9|19506.7|828
1726573500000|2024-09-17 11:45:00|19524.9|19522.7|19533.9|19531.7|19534|19531.8|19524.4|19522.2|686
1726573800000|2024-09-17 11:50:00|19534|19531.8|19542.4|19540.2|19551.8|19549.6|19532.6|19530.4|1904
1726574100000|2024-09-17 11:55:00|19542.3|19540.1|19550.3|19548.1|19559.8|19557.6|19540.6|19538.4|1731
1726574400000|2024-09-17 12:00:00|19550|19547.8|19549.6|19547.4|19552.6|19550.4|19547.5|19545.3|1272
1726574700000|2024-09-17 12:05:00|19549.5|19547.3|19544.4|19542.2|19552.1|19549.9|19543.1|19540.9|705
1726575000000|2024-09-17 12:10:00|19544.5|19542.3|19532.3|19530.1|19546.3|19544.1|19532.1|19529.9|964
1726575300000|2024-09-17 12:15:00|19532.4|19530.2|19530.1|19527.9|19534.9|19532.7|19524.1|19521.9|1267
1726575600000|2024-09-17 12:20:00|19530|19527.8|19530.9|19528.7|19533.6|19531.4|19526.1|19523.9|877
1726575900000|2024-09-17 12:25:00|19530.8|19528.6|19535.8|19533.6|19542.4|19540.2|19529.8|19527.6|930
1726576200000|2024-09-17 12:30:00|19545.8|19543.6|19532.8|19530.6|19574.6|19572.4|19526.9|19524.7|3640
1726576500000|2024-09-17 12:35:00|19532.9|19530.7|19541.4|19539.2|19564|19561.8|19532.1|19529.9|2532
1726576800000|2024-09-17 12:40:00|19541.6|19539.4|19540.3|19538.1|19551.8|19549.6|19535.9|19533.7|1447
1726577100000|2024-09-17 12:45:00|19540.1|19537.9|19543.5|19541.3|19547.9|19545.7|19533.1|19530.9|1286
1726577400000|2024-09-17 12:50:00|19543.4|19541.2|19549.8|19547.6|19550.6|19548.4|19535.3|19533.1|1225
1726577700000|2024-09-17 12:55:00|19549.9|19547.7|19553.4|19551.2|19554.9|19552.7|19544.6|19542.4|1208
1726578000000|2024-09-17 13:00:00|19553.5|19551.3|19562.3|19560.1|19562.5|19560.3|19553.4|19551.2|1301
1726578300000|2024-09-17 13:05:00|19562.4|19560.2|19567.3|19565.1|19568.5|19566.3|19558.6|19556.4|1572
1726578600000|2024-09-17 13:10:00|19567.8|19565.6|19560.9|19558.7|19571|19568.8|19555|19552.8|1800
1726578900000|2024-09-17 13:15:00|19561|19558.8|19555|19552.8|19564.3|19562.1|19554.3|19552.1|1444
1726579200000|2024-09-17 13:20:00|19555.3|19553.1|19548.5|19546.3|19555.9|19553.7|19541.8|19539.6|1677
1726579500000|2024-09-17 13:25:00|19548.4|19546.2|19550.5|19548.3|19552.4|19550.2|19535.3|19533.1|2753
1726579800000|2024-09-17 13:30:00|19550|19548.9|19529|19527.9|19585.3|19584.2|19528.2|19527.1|15481
1726580100000|2024-09-17 13:35:00|19529.1|19528|19536.5|19535.4|19550.3|19549.2|19514.5|19513.4|10438
1726580400000|2024-09-17 13:40:00|19536.7|19535.6|19546.2|19545.1|19558.7|19557.6|19525.5|19524.4|7977
1726580700000|2024-09-17 13:45:00|19545.7|19544.6|19506|19504.9|19564.6|19563.5|19503.2|19502.1|9099
1726581000000|2024-09-17 13:50:00|19506.5|19505.4|19485.8|19484.7|19517.1|19516|19466.3|19465.2|11222
1726581300000|2024-09-17 13:55:00|19485.6|19484.5|19516.2|19515.1|19523.6|19522.5|19483.5|19482.4|6636
1726581600000|2024-09-17 14:00:00|19517.3|19516.2|19547|19545.9|19551.7|19550.6|19497|19495.9|8869
1726581900000|2024-09-17 14:05:00|19547.1|19546|19553.3|19552.2|19569.3|19568.2|19534.8|19533.7|8676
1726582200000|2024-09-17 14:10:00|19552.5|19551.4|19555.5|19554.4|19574.8|19573.7|19532.3|19531.2|8263
1726582500000|2024-09-17 14:15:00|19554.6|19553.5|19558.3|19557.2|19569|19567.9|19548|19546.9|5035
1726582800000|2024-09-17 14:20:00|19559.1|19558|19549.2|19548.1|19560.6|19559.5|19524.8|19523.7|6862
1726583100000|2024-09-17 14:25:00|19550.8|19549.7|19555.5|19554.4|19570.7|19569.6|19547.6|19546.5|5530
1726583400000|2024-09-17 14:30:00|19555.3|19554.2|19534.5|19533.4|19563.6|19562.5|19528.3|19527.2|6249
1726583700000|2024-09-17 14:35:00|19534.6|19533.5|19554.8|19553.7|19557.5|19556.4|19508.3|19507.2|6224
1726584000000|2024-09-17 14:40:00|19552.7|19551.6|19574.5|19573.4|19576.2|19575.1|19550|19548.9|4124
1726584300000|2024-09-17 14:45:00|19574.7|19573.6|19595.8|19594.7|19607.1|19606|19573.5|19572.4|9518
1726584600000|2024-09-17 14:50:00|19595.5|19594.4|19574.5|19573.4|19598|19596.9|19571.5|19570.4|4986
1726584900000|2024-09-17 14:55:00|19574.8|19573.7|19526.5|19525.4|19577.2|19576.1|19503.7|19502.6|9817
1726585200000|2024-09-17 15:00:00|19526.2|19525.1|19516.7|19515.6|19550.2|19549.1|19508.8|19507.7|7354
1726585500000|2024-09-17 15:05:00|19517.3|19516.2|19542.2|19541.1|19545.1|19544|19516.1|19515|4153
1726585800000|2024-09-17 15:10:00|19543.2|19542.1|19557.7|19556.6|19559.5|19558.4|19537.6|19536.5|4589
1726586100000|2024-09-17 15:15:00|19557.8|19556.7|19561.2|19560.1|19572.7|19571.6|19553.7|19552.6|4489
1726586400000|2024-09-17 15:20:00|19560.7|19559.6|19546.2|19545.1|19562.5|19561.4|19525.3|19524.2|4822
1726586700000|2024-09-17 15:25:00|19546.3|19545.2|19522.6|19521.5|19551.5|19550.4|19521.8|19520.7|3589
1726587000000|2024-09-17 15:30:00|19522.5|19521.4|19515|19513.9|19527.2|19526.1|19504.6|19503.5|4824
1726587300000|2024-09-17 15:35:00|19515.2|19514.1|19511.6|19510.5|19522.2|19521.1|19503.7|19502.6|4062
1726587600000|2024-09-17 15:40:00|19511.2|19510.1|19516.7|19515.6|19522.2|19521.1|19498.2|19497.1|3530
1726587900000|2024-09-17 15:45:00|19517|19515.9|19512.1|19511|19535.8|19534.7|19511.2|19510.1|4411
1726588200000|2024-09-17 15:50:00|19512.2|19511.1|19521.5|19520.4|19534.7|19533.6|19511.7|19510.6|2992
1726588500000|2024-09-17 15:55:00|19521.8|19520.7|19531.3|19530.2|19536|19534.9|19511.7|19510.6|3266
1726588800000|2024-09-17 16:00:00|19531.5|19530.4|19522.1|19521|19541.7|19540.6|19519.7|19518.6|3528
1726589100000|2024-09-17 16:05:00|19522.3|19521.2|19511|19509.9|19532.8|19531.7|19510.8|19509.7|3301
1726589400000|2024-09-17 16:10:00|19511.1|19510|19505.8|19504.7|19516.8|19515.7|19501.2|19500.1|3517
1726589700000|2024-09-17 16:15:00|19505.7|19504.6|19469.3|19468.2|19506|19504.9|19462.7|19461.6|7710
1726590000000|2024-09-17 16:20:00|19469.2|19468.1|19421.6|19420.5|19470.6|19469.5|19398.5|19397.4|11132
1726590300000|2024-09-17 16:25:00|19422|19420.9|19448.5|19447.4|19455|19453.9|19404.3|19403.2|6912
1726590600000|2024-09-17 16:30:00|19447|19445.9|19436.8|19435.7|19454|19452.9|19422.7|19421.6|5373
1726590900000|2024-09-17 16:35:00|19436.7|19435.6|19438.6|19437.5|19457.1|19456|19426|19424.9|4380
1726591200000|2024-09-17 16:40:00|19438.1|19437|19413.1|19412|19444.3|19443.2|19402.8|19401.7|5483
1726591500000|2024-09-17 16:45:00|19413|19411.9|19375.6|19374.5|19426.8|19425.7|19362.6|19361.5|7884
1726591800000|2024-09-17 16:50:00|19376.1|19375|19398.5|19397.4|19408.7|19407.6|19354|19352.9|7583
1726592100000|2024-09-17 16:55:00|19398.8|19397.7|19392.1|19391|19422.3|19421.2|19372.2|19371.1|6458
1726592400000|2024-09-17 17:00:00|19390.4|19389.3|19387.5|19386.4|19411.4|19410.3|19383.8|19382.7|3996
1726592700000|2024-09-17 17:05:00|19388.4|19387.3|19396.2|19395.1|19402|19400.9|19383|19381.9|3273
1726593000000|2024-09-17 17:10:00|19394.3|19393.2|19401.7|19400.6|19408.7|19407.6|19373.8|19372.7|4655
1726593300000|2024-09-17 17:15:00|19403.2|19402.1|19409.3|19408.2|19413|19411.9|19390.5|19389.4|3306
1726593600000|2024-09-17 17:20:00|19409.4|19408.3|19435|19433.9|19439.3|19438.2|19409.4|19408.3|4312
1726593900000|2024-09-17 17:25:00|19434.7|19433.6|19432.9|19431.8|19446.7|19445.6|19426.3|19425.2|3606
1726594200000|2024-09-17 17:30:00|19431.5|19430.4|19413.8|19412.7|19449.9|19448.8|19407.4|19406.3|4279
1726594500000|2024-09-17 17:35:00|19413.7|19412.6|19410.5|19409.4|19426.7|19425.6|19409|19407.9|2680
1726594800000|2024-09-17 17:40:00|19410.4|19409.3|19364.5|19363.4|19411.5|19410.4|19360.5|19359.4|5435
1726595100000|2024-09-17 17:45:00|19364.4|19363.3|19393.2|19392.1|19395|19393.9|19330.2|19329.1|6698
1726595400000|2024-09-17 17:50:00|19393|19391.9|19421|19419.9|19426.4|19425.3|19388.5|19387.4|4386
1726595700000|2024-09-17 17:55:00|19420.9|19419.8|19416.7|19415.6|19422.2|19421.1|19408|19406.9|2640
1726596000000|2024-09-17 18:00:00|19416.4|19415.3|19426.8|19425.7|19431|19429.9|19407.2|19406.1|3138
1726596300000|2024-09-17 18:05:00|19426.9|19425.8|19427.4|19426.3|19434|19432.9|19417.9|19416.8|2489
1726596600000|2024-09-17 18:10:00|19428.4|19427.3|19407.9|19406.8|19434.2|19433.1|19402.8|19401.7|3296
1726596900000|2024-09-17 18:15:00|19408.2|19407.1|19409.2|19408.1|19423.4|19422.3|19401.8|19400.7|3678
1726597200000|2024-09-17 18:20:00|19408|19406.9|19432|19430.9|19435.4|19434.3|19398.1|19397|3118
1726597500000|2024-09-17 18:25:00|19431.9|19430.8|19416|19414.9|19434|19432.9|19397.2|19396.1|3544
1726597800000|2024-09-17 18:30:00|19415.9|19414.8|19411.5|19410.4|19417.4|19416.3|19396.1|19395|3702
1726598100000|2024-09-17 18:35:00|19411.4|19410.3|19417|19415.9|19421.6|19420.5|19409.2|19408.1|2193
1726598400000|2024-09-17 18:40:00|19416.9|19415.8|19423.1|19422|19429.4|19428.3|19410.1|19409|3048
1726598700000|2024-09-17 18:45:00|19423|19421.9|19386.7|19385.6|19425.9|19424.8|19363.5|19362.4|7988
1726599000000|2024-09-17 18:50:00|19386.9|19385.8|19385.7|19384.6|19387.7|19386.6|19367|19365.9|4106
1726599300000|2024-09-17 18:55:00|19385.9|19384.8|19394.9|19393.8|19401.4|19400.3|19379.6|19378.5|4908
1726599600000|2024-09-17 19:00:00|19394.6|19393.5|19391.1|19390|19411.6|19410.5|19390.1|19389|2728
1726599900000|2024-09-17 19:05:00|19390.9|19389.8|19405.4|19404.3|19406.7|19405.6|19384.6|19383.5|2552
1726600200000|2024-09-17 19:10:00|19405.6|19404.5|19417|19415.9|19421.5|19420.4|19400.9|19399.8|2937
1726600500000|2024-09-17 19:15:00|19416.6|19415.5|19410.5|19409.4|19420.4|19419.3|19400.1|19399|2365
1726600800000|2024-09-17 19:20:00|19410.1|19409|19380.7|19379.6|19411.4|19410.3|19375.4|19374.3|2987
1726601100000|2024-09-17 19:25:00|19380.9|19379.8|19406.4|19405.3|19407.4|19406.3|19380.2|19379.1|2449
1726601400000|2024-09-17 19:30:00|19405.6|19404.5|19403.6|19402.5|19414.7|19413.6|19391.1|19390|3620
1726601700000|2024-09-17 19:35:00|19404.5|19403.4|19410.5|19409.4|19412.9|19411.8|19391.4|19390.3|2955
1726602000000|2024-09-17 19:40:00|19411.1|19410|19391.2|19390.1|19414.9|19413.8|19387.6|19386.5|3346
1726602300000|2024-09-17 19:45:00|19391.5|19390.4|19410.6|19409.5|19414.2|19413.1|19387.7|19386.6|3069
1726602600000|2024-09-17 19:50:00|19411.4|19410.3|19427.1|19426|19435.1|19434|19397.1|19396|6816
1726602900000|2024-09-17 19:55:00|19428.5|19427.4|19435.9|19434.8|19439|19437.9|19411.9|19410.8|11075
1726603200000|2024-09-17 20:00:00|19436.4|19434.2|19442|19439.8|19442|19439.8|19427.3|19425.1|5415
1726603500000|2024-09-17 20:05:00|19441.7|19439.5|19439.4|19437.2|19444.4|19442.2|19434.2|19432|1632
1726603800000|2024-09-17 20:10:00|19439.3|19437.1|19444|19441.8|19444|19441.8|19437.4|19435.2|871
1726604100000|2024-09-17 20:15:00|19443.9|19441.7|19454.9|19452.7|19455|19452.8|19443.2|19441|947
1726604400000|2024-09-17 20:20:00|19455|19452.8|19446.9|19444.7|19456|19453.8|19446.5|19444.3|467
1726604700000|2024-09-17 20:25:00|19447|19444.8|19449.4|19447.2|19453.9|19451.7|19446.7|19444.5|278
1726605000000|2024-09-17 20:30:00|19449.3|19447.1|19450.7|19448.5|19456.7|19454.5|19449|19446.8|321
1726605300000|2024-09-17 20:35:00|19450.8|19448.6|19447.7|19445.5|19452|19449.8|19446.2|19444|212
1726605600000|2024-09-17 20:40:00|19447.5|19445.3|19449.9|19447.7|19451.3|19449.1|19446.7|19444.5|343
1726605900000|2024-09-17 20:45:00|19449.8|19447.6|19445.4|19443.2|19451.9|19449.7|19445.3|19443.1|365
1726606200000|2024-09-17 20:50:00|19445.5|19443.3|19443.5|19441.3|19445.8|19443.6|19439.4|19437.2|338
1726606500000|2024-09-17 20:55:00|19443.7|19441.5|19441.4|19436.4|19444.2|19442|19437.4|19435.2|317
1726606800000|2024-09-17 21:00:00|19440.7|19435.7|19441.2|19436.2|19445.8|19440.8|19440.7|19435.7|0
1726607100000|2024-09-17 21:05:00|19441|19436|19440|19435|19441.7|19436.7|19440|19435|0
1726607400000|2024-09-17 21:10:00|19439.9|19434.9|19439.9|19434.9|19440|19435|19439.5|19434.5|0
1726607700000|2024-09-17 21:15:00|19442.8|19437.8|19443.1|19438.1|19443.3|19438.3|19442.8|19437.8|0
1726608000000|2024-09-17 21:20:00|19442.8|19437.8|19443.1|19438.1|19443.5|19438.5|19442.8|19437.8|0
1726608300000|2024-09-17 21:25:00|19442.5|19437.5|19444.1|19439.1|19444.6|19439.6|19442.5|19437.5|0
1726608600000|2024-09-17 21:30:00|19444.5|19439.5|19443.6|19438.6|19444.5|19439.5|19441.5|19436.5|0
1726608900000|2024-09-17 21:35:00|19443.8|19438.8|19444.1|19439.1|19444.1|19439.1|19443.8|19438.8|0
1726609200000|2024-09-17 21:40:00|19444|19439|19445.1|19440.1|19445.1|19440.1|19444|19439|0
1726609500000|2024-09-17 21:45:00|19445|19440|19445.6|19440.6|19446|19441|19444.6|19439.6|0
1726609800000|2024-09-17 21:50:00|19445.1|19440.1|19445.5|19440.5|19445.6|19440.6|19444.8|19439.8|0
1726610100000|2024-09-17 21:55:00|19445.3|19440.3|19442.5|19437.5|19445.3|19440.3|19440.5|19435.5|0
1726610400000|2024-09-17 22:00:00|19444.4|19442.2|19442|19439.8|19447.4|19445.2|19436.9|19434.7|257
1726610700000|2024-09-17 22:05:00|19441.9|19439.7|19439.7|19437.5|19444.5|19442.3|19437.9|19435.7|147
1726611000000|2024-09-17 22:10:00|19440|19437.8|19450.6|19448.4|19451.5|19449.3|19439.5|19437.3|304
1726611300000|2024-09-17 22:15:00|19450.5|19448.3|19447.6|19445.4|19450.7|19448.5|19446.6|19444.4|183
1726611600000|2024-09-17 22:20:00|19447.7|19445.5|19451.1|19448.9|19453.4|19451.2|19445.7|19443.5|161
1726611900000|2024-09-17 22:25:00|19451.4|19449.2|19450.4|19448.2|19451.7|19449.5|19449|19446.8|67
1726612200000|2024-09-17 22:30:00|19449.5|19447.3|19451.5|19449.3|19454.4|19452.2|19449.2|19447|167
1726612500000|2024-09-17 22:35:00|19451.4|19449.2|19443.4|19441.2|19452.7|19450.5|19443.4|19441.2|142
1726612800000|2024-09-17 22:40:00|19443.9|19441.7|19446.4|19444.2|19448.4|19446.2|19441.6|19439.4|138
1726613100000|2024-09-17 22:45:00|19446|19443.8|19449.7|19447.5|19450.1|19447.9|19443.9|19441.7|81
1726613400000|2024-09-17 22:50:00|19450.4|19448.2|19449.6|19447.4|19455.5|19453.3|19448.6|19446.4|222
1726613700000|2024-09-17 22:55:00|19449.9|19447.7|19445.2|19443|19449.9|19447.7|19441.1|19438.9|174
1726614000000|2024-09-17 23:00:00|19445.1|19442.9|19444.9|19442.7|19447.4|19445.2|19442.5|19440.3|97
1726614300000|2024-09-17 23:05:00|19444.7|19442.5|19440.4|19438.2|19446.2|19444|19438.9|19436.7|155
1726614600000|2024-09-17 23:10:00|19440.2|19438|19444.4|19442.2|19444.5|19442.3|19437.9|19435.7|103
1726614900000|2024-09-17 23:15:00|19444.2|19442|19449.6|19447.4|19450.4|19448.2|19443|19440.8|127
1726615200000|2024-09-17 23:20:00|19449.5|19447.3|19445.5|19443.3|19449.5|19447.3|19444.9|19442.7|110
1726615500000|2024-09-17 23:25:00|19445.6|19443.4|19447.1|19444.9|19451.1|19448.9|19444.2|19442|134
1726615800000|2024-09-17 23:30:00|19447.4|19445.2|19447.7|19445.5|19448.7|19446.5|19446.4|19444.2|48
1726616100000|2024-09-17 23:35:00|19447.9|19445.7|19460.5|19458.3|19461|19458.8|19447.9|19445.7|321
1726616400000|2024-09-17 23:40:00|19460.4|19458.2|19461|19458.8|19462.5|19460.3|19459.1|19456.9|127
1726616700000|2024-09-17 23:45:00|19460.9|19458.7|19461.4|19459.2|19461.9|19459.7|19457|19454.8|194
1726617000000|2024-09-17 23:50:00|19461.5|19459.3|19464.5|19462.3|19466.1|19463.9|19458.5|19456.3|235
1726617300000|2024-09-17 23:55:00|19464|19461.8|19463|19460.8|19465.6|19463.4|19462.4|19460.2|115
1726617600000|2024-09-18 00:00:00|19464.5|19462.3|19461.6|19459.4|19466.4|19464.2|19459.7|19457.5|255
1726617900000|2024-09-18 00:05:00|19461.7|19459.5|19456.9|19454.7|19463.5|19461.3|19454.5|19452.3|197
1726618200000|2024-09-18 00:10:00|19456.5|19454.3|19460.7|19458.5|19463.2|19461|19453.5|19451.3|172
1726618500000|2024-09-18 00:15:00|19460.9|19458.7|19462.9|19460.7|19465.7|19463.5|19459|19456.8|163
1726618800000|2024-09-18 00:20:00|19462.5|19460.3|19460.5|19458.3|19464.6|19462.4|19459.5|19457.3|84
1726619100000|2024-09-18 00:25:00|19460.6|19458.4|19463.2|19461|19465.9|19463.7|19459.4|19457.2|116
1726619400000|2024-09-18 00:30:00|19463.4|19461.2|19465.7|19463.5|19467.4|19465.2|19463.1|19460.9|96
1726619700000|2024-09-18 00:35:00|19465.9|19463.7|19461.6|19459.4|19466.7|19464.5|19458|19455.8|103
1726620000000|2024-09-18 00:40:00|19461.7|19459.5|19461.5|19459.3|19462.4|19460.2|19457.5|19455.3|110
1726620300000|2024-09-18 00:45:00|19461.6|19459.4|19465.6|19463.4|19467.2|19465|19461|19458.8|176
1726620600000|2024-09-18 00:50:00|19465.7|19463.5|19460.4|19458.2|19466.4|19464.2|19460.2|19458|195
1726620900000|2024-09-18 00:55:00|19460.2|19458|19460.7|19458.5|19466.9|19464.7|19460.1|19457.9|211
1726621200000|2024-09-18 01:00:00|19460.9|19458.7|19457|19454.8|19462.7|19460.5|19453.6|19451.4|288
1726621500000|2024-09-18 01:05:00|19456.9|19454.7|19467|19464.8|19468.9|19466.7|19453.9|19451.7|349
1726621800000|2024-09-18 01:10:00|19466.5|19464.3|19459.5|19457.3|19467.6|19465.4|19457.5|19455.3|270
1726622100000|2024-09-18 01:15:00|19459.4|19457.2|19463.2|19461|19463.9|19461.7|19457.6|19455.4|119
1726622400000|2024-09-18 01:20:00|19463.4|19461.2|19463.7|19461.5|19464.4|19462.2|19460.4|19458.2|106
1726622700000|2024-09-18 01:25:00|19463.6|19461.4|19467.2|19465|19469.5|19467.3|19463.6|19461.4|241
1726623000000|2024-09-18 01:30:00|19467.1|19464.9|19465.2|19463|19468.2|19466|19462.4|19460.2|190
1726623300000|2024-09-18 01:35:00|19465.1|19462.9|19467.2|19465|19467.2|19465|19460.9|19458.7|120
1726623600000|2024-09-18 01:40:00|19467.1|19464.9|19460|19457.8|19467.4|19465.2|19459.5|19457.3|108
1726623900000|2024-09-18 01:45:00|19460.1|19457.9|19466.6|19464.4|19466.7|19464.5|19459.6|19457.4|76
1726624200000|2024-09-18 01:50:00|19466.7|19464.5|19463.6|19461.4|19472.5|19470.3|19463.2|19461|308
1726624500000|2024-09-18 01:55:00|19463.2|19461|19468.4|19466.2|19469.5|19467.3|19460.7|19458.5|174
1726624800000|2024-09-18 02:00:00|19468.2|19466|19471|19468.8|19471.2|19469|19467|19464.8|139
1726625100000|2024-09-18 02:05:00|19470.9|19468.7|19468.1|19465.9|19473.2|19471|19467.6|19465.4|133
1726625400000|2024-09-18 02:10:00|19468.4|19466.2|19470|19467.8|19470.6|19468.4|19467|19464.8|80
1726625700000|2024-09-18 02:15:00|19470.1|19467.9|19467.1|19464.9|19471|19468.8|19465.7|19463.5|91
1726626000000|2024-09-18 02:20:00|19467|19464.8|19466.5|19464.3|19467.5|19465.3|19465|19462.8|71
1726626300000|2024-09-18 02:25:00|19466.6|19464.4|19470|19467.8|19470.2|19468|19466.5|19464.3|111
1726626600000|2024-09-18 02:30:00|19469.9|19467.7|19467.7|19465.5|19472.4|19470.2|19467.6|19465.4|196
1726626900000|2024-09-18 02:35:00|19467.9|19465.7|19466.6|19464.4|19469|19466.8|19465.5|19463.3|142
1726627200000|2024-09-18 02:40:00|19466.5|19464.3|19466.6|19464.4|19470.2|19468|19464|19461.8|216
1726627500000|2024-09-18 02:45:00|19466.5|19464.3|19468|19465.8|19468.4|19466.2|19465.5|19463.3|101
1726627800000|2024-09-18 02:50:00|19467.9|19465.7|19466.9|19464.7|19469.5|19467.3|19464.9|19462.7|114
1726628100000|2024-09-18 02:55:00|19467|19464.8|19469.2|19467|19470|19467.8|19466.7|19464.5|158
1726628400000|2024-09-18 03:00:00|19469.1|19466.9|19466.9|19464.7|19469.5|19467.3|19465.7|19463.5|207
1726628700000|2024-09-18 03:05:00|19466.7|19464.5|19464.9|19462.7|19468.2|19466|19464.7|19462.5|165
1726629000000|2024-09-18 03:10:00|19465.1|19462.9|19458.7|19456.5|19466|19463.8|19458.4|19456.2|227
1726629300000|2024-09-18 03:15:00|19458.9|19456.7|19460|19457.8|19461.4|19459.2|19456.7|19454.5|236
1726629600000|2024-09-18 03:20:00|19460.1|19457.9|19458.2|19456|19461.1|19458.9|19457.9|19455.7|118
1726629900000|2024-09-18 03:25:00|19458.1|19455.9|19464.7|19462.5|19464.9|19462.7|19457.9|19455.7|246
1726630200000|2024-09-18 03:30:00|19464.6|19462.4|19450.4|19448.2|19465|19462.8|19447.4|19445.2|483
1726630500000|2024-09-18 03:35:00|19450.2|19448|19454.1|19451.9|19454.1|19451.9|19447.6|19445.4|155
1726630800000|2024-09-18 03:40:00|19454.2|19452|19459.9|19457.7|19460.2|19458|19451.7|19449.5|267
1726631100000|2024-09-18 03:45:00|19459.7|19457.5|19450.7|19448.5|19459.7|19457.5|19448.5|19446.3|238
1726631400000|2024-09-18 03:50:00|19450.6|19448.4|19450.7|19448.5|19452.9|19450.7|19448.2|19446|111
1726631700000|2024-09-18 03:55:00|19450.9|19448.7|19444.6|19442.4|19451|19448.8|19441.9|19439.7|158
1726632000000|2024-09-18 04:00:00|19444.5|19442.3|19442.4|19440.2|19446.2|19444|19442.1|19439.9|102
1726632300000|2024-09-18 04:05:00|19442.2|19440|19449.2|19447|19450.2|19448|19441.2|19439|201
1726632600000|2024-09-18 04:10:00|19449.1|19446.9|19450.6|19448.4|19453.9|19451.7|19447|19444.8|284
1726632900000|2024-09-18 04:15:00|19450.7|19448.5|19449.7|19447.5|19451|19448.8|19444|19441.8|264
1726633200000|2024-09-18 04:20:00|19449.6|19447.4|19454.5|19452.3|19457.6|19455.4|19449.6|19447.4|184
1726633500000|2024-09-18 04:25:00|19454.6|19452.4|19450.2|19448|19454.9|19452.7|19448.4|19446.2|163
1726633800000|2024-09-18 04:30:00|19450.1|19447.9|19439.6|19437.4|19450.1|19447.9|19436.4|19434.2|435
1726634100000|2024-09-18 04:35:00|19439.5|19437.3|19441.7|19439.5|19442.9|19440.7|19437.9|19435.7|219
1726634400000|2024-09-18 04:40:00|19441.1|19438.9|19440.5|19438.3|19442.4|19440.2|19439.5|19437.3|98
1726634700000|2024-09-18 04:45:00|19440.4|19438.2|19440.4|19438.2|19442.7|19440.5|19438.1|19435.9|69
1726635000000|2024-09-18 04:50:00|19440.2|19438|19437.7|19435.5|19441.5|19439.3|19436.5|19434.3|183
1726635300000|2024-09-18 04:55:00|19437.6|19435.4|19437.4|19435.2|19439.2|19437|19428.9|19426.7|343
1726635600000|2024-09-18 05:00:00|19437.2|19435|19434.2|19432|19437.2|19435|19431.9|19429.7|171
1726635900000|2024-09-18 05:05:00|19434.4|19432.2|19438.7|19436.5|19440.4|19438.2|19433.2|19431|282
1726636200000|2024-09-18 05:10:00|19438.6|19436.4|19440.1|19437.9|19441.9|19439.7|19436.6|19434.4|174
1726636500000|2024-09-18 05:15:00|19440|19437.8|19435.1|19432.9|19440.7|19438.5|19433.2|19431|157
1726636800000|2024-09-18 05:20:00|19435|19432.8|19444.1|19441.9|19444.1|19441.9|19431.7|19429.5|409
1726637100000|2024-09-18 05:25:00|19444|19441.8|19444.2|19442|19447|19444.8|19442|19439.8|277
1726637400000|2024-09-18 05:30:00|19444.5|19442.3|19432.1|19429.9|19445.6|19443.4|19428.2|19426|459
1726637700000|2024-09-18 05:35:00|19432.2|19430|19439.7|19437.5|19442.7|19440.5|19430.9|19428.7|405
1726638000000|2024-09-18 05:40:00|19440|19437.8|19442.4|19440.2|19445.5|19443.3|19438.7|19436.5|119
1726638300000|2024-09-18 05:45:00|19442.5|19440.3|19448.4|19446.2|19449.1|19446.9|19442.5|19440.3|181
1726638600000|2024-09-18 05:50:00|19448.2|19446|19450.2|19448|19451.9|19449.7|19445.6|19443.4|277
1726638900000|2024-09-18 05:55:00|19450.1|19447.9|19449.6|19447.4|19452.2|19450|19447.7|19445.5|229
1726639200000|2024-09-18 06:00:00|19449.7|19447.5|19458.7|19456.5|19459.9|19457.7|19448.1|19445.9|409
1726639500000|2024-09-18 06:05:00|19458.9|19456.7|19465|19462.8|19467|19464.8|19458.1|19455.9|273
1726639800000|2024-09-18 06:10:00|19465.1|19462.9|19467|19464.8|19468.6|19466.4|19464.7|19462.5|190
1726640100000|2024-09-18 06:15:00|19466.9|19464.7|19467.9|19465.7|19473.2|19471|19466|19463.8|435
1726640400000|2024-09-18 06:20:00|19467|19464.8|19467.2|19465|19470.9|19468.7|19465.5|19463.3|193
1726640700000|2024-09-18 06:25:00|19467.1|19464.9|19470.5|19468.3|19470.6|19468.4|19466.7|19464.5|140
1726641000000|2024-09-18 06:30:00|19470.4|19468.2|19468|19465.8|19473.4|19471.2|19465.9|19463.7|215
1726641300000|2024-09-18 06:35:00|19468.1|19465.9|19465.9|19463.7|19470|19467.8|19464.9|19462.7|169
1726641600000|2024-09-18 06:40:00|19466|19463.8|19464.2|19462|19468.6|19466.4|19464.1|19461.9|283
1726641900000|2024-09-18 06:45:00|19463.7|19461.5|19461|19458.8|19464.1|19461.9|19457|19454.8|760
1726642200000|2024-09-18 06:50:00|19461.1|19458.9|19477|19474.8|19477.2|19475|19461|19458.8|545
1726642500000|2024-09-18 06:55:00|19477.1|19474.9|19472.9|19470.7|19477.1|19474.9|19468.5|19466.3|267
1726642800000|2024-09-18 07:00:00|19472.6|19470.4|19480.2|19478|19483|19480.8|19472.2|19470|552
1726643100000|2024-09-18 07:05:00|19480.4|19478.2|19479.7|19477.5|19482.4|19480.2|19474.9|19472.7|827
1726643400000|2024-09-18 07:10:00|19479.5|19477.3|19478.7|19476.5|19484.2|19482|19475.9|19473.7|535
1726643700000|2024-09-18 07:15:00|19478.9|19476.7|19474.9|19472.7|19480.4|19478.2|19472.4|19470.2|672
1726644000000|2024-09-18 07:20:00|19475.2|19473|19464.2|19462|19475.2|19473|19463.1|19460.9|493
1726644300000|2024-09-18 07:25:00|19464.4|19462.2|19450.2|19448|19465.6|19463.4|19445.2|19443|1215
1726644600000|2024-09-18 07:30:00|19450.1|19447.9|19446.6|19444.4|19457.5|19455.3|19445.2|19443|833
1726644900000|2024-09-18 07:35:00|19446.5|19444.3|19446.2|19444|19452.1|19449.9|19444.7|19442.5|572
1726645200000|2024-09-18 07:40:00|19446.1|19443.9|19447.6|19445.4|19449.9|19447.7|19437.9|19435.7|695
1726645500000|2024-09-18 07:45:00|19447.7|19445.5|19451.9|19449.7|19452.7|19450.5|19446|19443.8|647
1726645800000|2024-09-18 07:50:00|19451.7|19449.5|19452.7|19450.5|19463.6|19461.4|19449|19446.8|638
1726646100000|2024-09-18 07:55:00|19452.9|19450.7|19453.4|19451.2|19458.1|19455.9|19450|19447.8|336
1726646400000|2024-09-18 08:00:00|19451.2|19449|19441|19438.8|19455.2|19453|19438.9|19436.7|667
1726646700000|2024-09-18 08:05:00|19440.9|19438.7|19424.6|19422.4|19441.7|19439.5|19423.6|19421.4|1070
1726647000000|2024-09-18 08:10:00|19424.9|19422.7|19421.5|19419.3|19428|19425.8|19418|19415.8|1123
1726647300000|2024-09-18 08:15:00|19421.4|19419.2|19430.9|19428.7|19436.2|19434|19417.6|19415.4|1003
1726647600000|2024-09-18 08:20:00|19431.9|19429.7|19426.7|19424.5|19440.2|19438|19426.7|19424.5|809
1726647900000|2024-09-18 08:25:00|19427.1|19424.9|19422|19419.8|19429.7|19427.5|19419.9|19417.7|630
1726648200000|2024-09-18 08:30:00|19421.9|19419.7|19426.7|19424.5|19428.7|19426.5|19415.7|19413.5|756
1726648500000|2024-09-18 08:35:00|19426.6|19424.4|19423.6|19421.4|19433.4|19431.2|19422.2|19420|456
1726648800000|2024-09-18 08:40:00|19423.5|19421.3|19428.5|19426.3|19434.6|19432.4|19422|19419.8|459
1726649100000|2024-09-18 08:45:00|19428.4|19426.2|19432|19429.8|19434.2|19432|19422.6|19420.4|516
1726649400000|2024-09-18 08:50:00|19432.1|19429.9|19440.7|19438.5|19441.2|19439|19430.6|19428.4|558
1726649700000|2024-09-18 08:55:00|19440.9|19438.7|19443.7|19441.5|19445.4|19443.2|19439.1|19436.9|372
1726650000000|2024-09-18 09:00:00|19444|19441.8|19442.7|19440.5|19444.5|19442.3|19440.9|19438.7|479
1726650300000|2024-09-18 09:05:00|19442.6|19440.4|19445.7|19443.5|19446.4|19444.2|19441.5|19439.3|568
1726650600000|2024-09-18 09:10:00|19445.9|19443.7|19444.1|19441.9|19447.2|19445|19441.6|19439.4|387
1726650900000|2024-09-18 09:15:00|19444.2|19442|19446.1|19443.9|19446.6|19444.4|19441.5|19439.3|167
1726651200000|2024-09-18 09:20:00|19445.9|19443.7|19448.5|19446.3|19450|19447.8|19442|19439.8|466
1726651500000|2024-09-18 09:25:00|19448.4|19446.2|19455.1|19452.9|19456.5|19454.3|19446.7|19444.5|462
1726651800000|2024-09-18 09:30:00|19455.2|19453|19455.1|19452.9|19458.6|19456.4|19453.4|19451.2|335
1726652100000|2024-09-18 09:35:00|19455.2|19453|19455|19452.8|19457.9|19455.7|19454.1|19451.9|302
1726652400000|2024-09-18 09:40:00|19455.1|19452.9|19456.5|19454.3|19458.4|19456.2|19453.4|19451.2|167
1726652700000|2024-09-18 09:45:00|19456.6|19454.4|19458.1|19455.9|19458.1|19455.9|19455.6|19453.4|173
1726653000000|2024-09-18 09:50:00|19458.2|19456|19461.5|19459.3|19463.5|19461.3|19456.2|19454|405
1726653300000|2024-09-18 09:55:00|19461.4|19459.2|19467.5|19465.3|19468.6|19466.4|19460.6|19458.4|471
1726653600000|2024-09-18 10:00:00|19467.6|19465.4|19464.9|19462.7|19471|19468.8|19463.4|19461.2|551
1726653900000|2024-09-18 10:05:00|19464.7|19462.5|19468.2|19466|19468.9|19466.7|19464.2|19462|226
1726654200000|2024-09-18 10:10:00|19468.1|19465.9|19460.2|19458|19470.7|19468.5|19460.1|19457.9|401
1726654500000|2024-09-18 10:15:00|19460.1|19457.9|19459.5|19457.3|19461.6|19459.4|19456.5|19454.3|281
1726654800000|2024-09-18 10:20:00|19459.4|19457.2|19464.1|19461.9|19464.9|19462.7|19459.1|19456.9|209
1726655100000|2024-09-18 10:25:00|19463.9|19461.7|19460.9|19458.7|19464|19461.8|19458.7|19456.5|328
1726655400000|2024-09-18 10:30:00|19460.7|19458.5|19464.9|19462.7|19465.5|19463.3|19458.1|19455.9|407
1726655700000|2024-09-18 10:35:00|19465|19462.8|19467.9|19465.7|19470|19467.8|19463.5|19461.3|510
1726656000000|2024-09-18 10:40:00|19468|19465.8|19467.6|19465.4|19471|19468.8|19465.4|19463.2|215
1726656300000|2024-09-18 10:45:00|19467.7|19465.5|19465|19462.8|19470.5|19468.3|19464|19461.8|269
1726656600000|2024-09-18 10:50:00|19464.9|19462.7|19469.9|19467.7|19470.7|19468.5|19464.4|19462.2|384
1726656900000|2024-09-18 10:55:00|19469.7|19467.5|19470.6|19468.4|19471.7|19469.5|19469.1|19466.9|274
1726657200000|2024-09-18 11:00:00|19470.5|19468.3|19472.1|19469.9|19474.9|19472.7|19466.4|19464.2|648
1726657500000|2024-09-18 11:05:00|19472|19469.8|19476.5|19474.3|19478.1|19475.9|19469.5|19467.3|358
1726657800000|2024-09-18 11:10:00|19476.4|19474.2|19477.2|19475|19480.1|19477.9|19476.1|19473.9|341
1726658100000|2024-09-18 11:15:00|19477.4|19475.2|19483.6|19481.4|19483.6|19481.4|19476.1|19473.9|370
1726658400000|2024-09-18 11:20:00|19483.5|19481.3|19480|19477.8|19486.7|19484.5|19477|19474.8|721
1726658700000|2024-09-18 11:25:00|19479.9|19477.7|19476|19473.8|19480.7|19478.5|19469.4|19467.2|444
1726659000000|2024-09-18 11:30:00|19476.1|19473.9|19471.9|19469.7|19482|19479.8|19471.4|19469.2|600
1726659300000|2024-09-18 11:35:00|19471.7|19469.5|19477.2|19475|19477.7|19475.5|19471|19468.8|226
1726659600000|2024-09-18 11:40:00|19477.4|19475.2|19461.2|19459|19478.2|19476|19459.5|19457.3|743
1726659900000|2024-09-18 11:45:00|19461.5|19459.3|19461.7|19459.5|19467.4|19465.2|19460.5|19458.3|451
1726660200000|2024-09-18 11:50:00|19461.6|19459.4|19459.7|19457.5|19465.6|19463.4|19458.7|19456.5|521
1726660500000|2024-09-18 11:55:00|19459.9|19457.7|19459.7|19457.5|19464.2|19462|19458.6|19456.4|265
1726660800000|2024-09-18 12:00:00|19461.4|19459.2|19450.4|19448.2|19461.4|19459.2|19449.1|19446.9|982
1726661100000|2024-09-18 12:05:00|19450|19447.8|19452.9|19450.7|19452.9|19450.7|19440|19437.8|1166
1726661400000|2024-09-18 12:10:00|19453.1|19450.9|19434.1|19431.9|19453.2|19451|19432.6|19430.4|883
1726661700000|2024-09-18 12:15:00|19435.2|19433|19445.6|19443.4|19447.5|19445.3|19429.6|19427.4|976
1726662000000|2024-09-18 12:20:00|19445.5|19443.3|19455.9|19453.7|19456.2|19454|19444.6|19442.4|733
1726662300000|2024-09-18 12:25:00|19455.5|19453.3|19459.5|19457.3|19459.7|19457.5|19451.1|19448.9|646
1726662600000|2024-09-18 12:30:00|19459|19456.8|19468.2|19466|19470.1|19467.9|19458.2|19456|1203
1726662900000|2024-09-18 12:35:00|19468.4|19466.2|19484.6|19482.4|19485.6|19483.4|19468.4|19466.2|1420
1726663200000|2024-09-18 12:40:00|19484.5|19482.3|19486.4|19484.2|19489.9|19487.7|19479.6|19477.4|1478
1726663500000|2024-09-18 12:45:00|19486.2|19484|19475.5|19473.3|19487.4|19485.2|19472.4|19470.2|1076
1726663800000|2024-09-18 12:50:00|19475.6|19473.4|19478.5|19476.3|19483.6|19481.4|19475.6|19473.4|794
1726664100000|2024-09-18 12:55:00|19478.4|19476.2|19484.9|19482.7|19485.5|19483.3|19476.1|19473.9|621
1726664400000|2024-09-18 13:00:00|19484.7|19482.5|19488.7|19486.5|19491.9|19489.7|19484.1|19481.9|1311
1726664700000|2024-09-18 13:05:00|19489|19486.8|19483.7|19481.5|19489|19486.8|19477.6|19475.4|1210
1726665000000|2024-09-18 13:10:00|19483.9|19481.7|19488.5|19486.3|19488.6|19486.4|19480|19477.8|985
1726665300000|2024-09-18 13:15:00|19488.4|19486.2|19485.7|19483.5|19490.4|19488.2|19483.6|19481.4|838
1726665600000|2024-09-18 13:20:00|19485.6|19483.4|19489.1|19486.9|19491.6|19489.4|19484.6|19482.4|891
1726665900000|2024-09-18 13:25:00|19489.2|19487|19488.6|19486.4|19493.6|19491.4|19480.1|19477.9|2848
1726666200000|2024-09-18 13:30:00|19488.1|19487|19454.7|19453.6|19492.9|19491.8|19446.6|19445.5|11441
1726666500000|2024-09-18 13:35:00|19454.6|19453.5|19436.4|19435.3|19461.6|19460.5|19426.7|19425.6|8463
1726666800000|2024-09-18 13:40:00|19436.6|19435.5|19454.6|19453.5|19468.3|19467.2|19429.4|19428.3|6905
1726667100000|2024-09-18 13:45:00|19453.8|19452.7|19448.3|19447.2|19461.3|19460.2|19434.3|19433.2|4697
1726667400000|2024-09-18 13:50:00|19447.7|19446.6|19451.4|19450.3|19467.2|19466.1|19424.8|19423.7|6068
1726667700000|2024-09-18 13:55:00|19451.1|19450|19465.3|19464.2|19467.6|19466.5|19448.7|19447.6|4213
1726668000000|2024-09-18 14:00:00|19465.9|19464.8|19460.7|19459.6|19473.3|19472.2|19444.3|19443.2|5918
1726668300000|2024-09-18 14:05:00|19460.6|19459.5|19439.3|19438.2|19465.8|19464.7|19434.9|19433.8|4723
1726668600000|2024-09-18 14:10:00|19439.7|19438.6|19444.7|19443.6|19446.1|19445|19404.9|19403.8|6439
1726668900000|2024-09-18 14:15:00|19443.8|19442.7|19423.4|19422.3|19452.9|19451.8|19418.9|19417.8|4453
1726669200000|2024-09-18 14:20:00|19424.7|19423.6|19416.3|19415.2|19432.7|19431.6|19410.3|19409.2|3978
1726669500000|2024-09-18 14:25:00|19416.4|19415.3|19456.4|19455.3|19457.2|19456.1|19407.1|19406|4668
1726669800000|2024-09-18 14:30:00|19457.3|19456.2|19437.6|19436.5|19461.3|19460.2|19434.3|19433.2|4365
1726670100000|2024-09-18 14:35:00|19437.7|19436.6|19454.9|19453.8|19456.8|19455.7|19428.9|19427.8|4127
1726670400000|2024-09-18 14:40:00|19455.7|19454.6|19471.8|19470.7|19480.8|19479.7|19451.6|19450.5|5358
1726670700000|2024-09-18 14:45:00|19471.7|19470.6|19468.6|19467.5|19481.4|19480.3|19466.2|19465.1|3653
1726671000000|2024-09-18 14:50:00|19468.4|19467.3|19456.6|19455.5|19470.1|19469|19445.9|19444.8|3797
1726671300000|2024-09-18 14:55:00|19456.7|19455.6|19448.1|19447|19460.1|19459|19437.8|19436.7|3178
1726671600000|2024-09-18 15:00:00|19448.9|19447.8|19454.8|19453.7|19459.1|19458|19443.3|19442.2|2244
1726671900000|2024-09-18 15:05:00|19454.7|19453.6|19437.7|19436.6|19465.3|19464.2|19435.8|19434.7|3089
1726672200000|2024-09-18 15:10:00|19437.4|19436.3|19430.9|19429.8|19437.4|19436.3|19418.2|19417.1|3531
1726672500000|2024-09-18 15:15:00|19431.1|19430|19421.4|19420.3|19432.1|19431|19415.6|19414.5|2147
1726672800000|2024-09-18 15:20:00|19421.6|19420.5|19399.3|19398.2|19422.9|19421.8|19394.9|19393.8|3584
1726673100000|2024-09-18 15:25:00|19398.9|19397.8|19420.3|19419.2|19422.2|19421.1|19391.1|19390|4166
1726673400000|2024-09-18 15:30:00|19420.4|19419.3|19391.3|19390.2|19420.6|19419.5|19386.3|19385.2|4197
1726673700000|2024-09-18 15:35:00|19391.6|19390.5|19386.6|19385.5|19401.6|19400.5|19382.9|19381.8|3119
1726674000000|2024-09-18 15:40:00|19386.4|19385.3|19374.9|19373.8|19391.6|19390.5|19372.6|19371.5|3634
1726674300000|2024-09-18 15:45:00|19374.7|19373.6|19358.6|19357.5|19379.4|19378.3|19345.6|19344.5|5750
1726674600000|2024-09-18 15:50:00|19359.6|19358.5|19365.1|19364|19369.6|19368.5|19350.6|19349.5|3107
1726674900000|2024-09-18 15:55:00|19365|19363.9|19356.2|19355.1|19373.1|19372|19354.4|19353.3|3003
1726675200000|2024-09-18 16:00:00|19356.1|19355|19347.5|19346.4|19368.6|19367.5|19343|19341.9|4014
1726675500000|2024-09-18 16:05:00|19347.6|19346.5|19366.2|19365.1|19367.9|19366.8|19346|19344.9|2179
1726675800000|2024-09-18 16:10:00|19366.1|19365|19394.4|19393.3|19395.7|19394.6|19364.9|19363.8|4051
1726676100000|2024-09-18 16:15:00|19394.2|19393.1|19404.2|19403.1|19412.7|19411.6|19392.1|19391|3709
1726676400000|2024-09-18 16:20:00|19403.9|19402.8|19415.4|19414.3|19423.1|19422|19403.6|19402.5|3630
1726676700000|2024-09-18 16:25:00|19415.6|19414.5|19429.1|19428|19432.6|19431.5|19413.9|19412.8|3747
1726677000000|2024-09-18 16:30:00|19428.9|19427.8|19422.4|19421.3|19430.6|19429.5|19420.4|19419.3|2747
1726677300000|2024-09-18 16:35:00|19422.6|19421.5|19425|19423.9|19430|19428.9|19417.1|19416|2584
1726677600000|2024-09-18 16:40:00|19425.1|19424|19426.9|19425.8|19432.7|19431.6|19412.4|19411.3|2525
1726677900000|2024-09-18 16:45:00|19426.7|19425.6|19435.2|19434.1|19437.6|19436.5|19423.1|19422|2584
1726678200000|2024-09-18 16:50:00|19435.4|19434.3|19451.2|19450.1|19453.7|19452.6|19435.4|19434.3|3528
1726678500000|2024-09-18 16:55:00|19450.2|19449.1|19465.6|19464.5|19471.6|19470.5|19448.9|19447.8|4473
1726678800000|2024-09-18 17:00:00|19465.4|19464.3|19459.1|19458|19470.5|19469.4|19455.6|19454.5|3029
1726679100000|2024-09-18 17:05:00|19459.2|19458.1|19456.6|19455.5|19463.3|19462.2|19452.1|19451|1989
1726679400000|2024-09-18 17:10:00|19455.1|19454|19454.8|19453.7|19461.3|19460.2|19450.1|19449|1877
1726679700000|2024-09-18 17:15:00|19455.1|19454|19450.2|19449.1|19457.3|19456.2|19437.8|19436.7|2598
1726680000000|2024-09-18 17:20:00|19450.3|19449.2|19434.4|19433.3|19454.8|19453.7|19430.7|19429.6|2102
1726680300000|2024-09-18 17:25:00|19434.3|19433.2|19461.1|19460|19461.8|19460.7|19434.3|19433.2|2587
1726680600000|2024-09-18 17:30:00|19461.3|19460.2|19478.7|19477.6|19488.3|19487.2|19461.3|19460.2|3613
1726680900000|2024-09-18 17:35:00|19478.8|19477.7|19447.4|19446.3|19485.1|19484|19440.4|19439.3|3195
1726681200000|2024-09-18 17:40:00|19446.8|19445.7|19459.6|19458.5|19459.7|19458.6|19439.9|19438.8|1867
1726681500000|2024-09-18 17:45:00|19460.1|19459|19450.6|19449.5|19467.4|19466.3|19446.1|19445|2314
1726681800000|2024-09-18 17:50:00|19450.7|19449.6|19446.1|19445|19454.1|19453|19433.6|19432.5|3504
1726682100000|2024-09-18 17:55:00|19445.9|19444.8|19453.2|19452.1|19463.1|19462|19438.9|19437.8|2475
1726682400000|2024-09-18 18:00:00|19452.6|19451.5|19557.9|19556.8|19655.9|19654.8|19392.2|19391.1|26644
1726682700000|2024-09-18 18:05:00|19554.8|19553.7|19545.8|19544.7|19598.2|19597.1|19509.1|19508|15265
1726683000000|2024-09-18 18:10:00|19545.4|19544.3|19486.9|19485.8|19553.8|19552.7|19436.6|19435.5|15572
1726683300000|2024-09-18 18:15:00|19487.2|19486.1|19556.1|19555|19575.7|19574.6|19486.6|19485.5|10455
1726683600000|2024-09-18 18:20:00|19555|19553.9|19552.6|19551.5|19587.9|19586.8|19528|19526.9|7859
1726683900000|2024-09-18 18:25:00|19554.4|19553.3|19567.3|19566.2|19573.4|19572.3|19517.3|19516.2|6143
1726684200000|2024-09-18 18:30:00|19568.3|19567.2|19619.5|19618.4|19620.5|19619.4|19561.5|19560.4|9640
1726684500000|2024-09-18 18:35:00|19619.9|19618.8|19546.3|19545.2|19622.3|19621.2|19505.1|19504|11512
1726684800000|2024-09-18 18:40:00|19547.1|19546|19487.4|19486.3|19564.8|19563.7|19473.1|19472|9818
1726685100000|2024-09-18 18:45:00|19485.5|19484.4|19532.9|19531.8|19564.3|19563.2|19475.6|19474.5|9240
1726685400000|2024-09-18 18:50:00|19533|19531.9|19554.9|19553.8|19577.5|19576.4|19517.5|19516.4|5879
1726685700000|2024-09-18 18:55:00|19554.8|19553.7|19479|19477.9|19575.8|19574.7|19477.8|19476.7|8038
1726686000000|2024-09-18 19:00:00|19477.6|19476.5|19413.5|19412.4|19481|19479.9|19389.5|19388.4|13929
1726686300000|2024-09-18 19:05:00|19413.8|19412.7|19377.5|19376.4|19413.8|19412.7|19346.4|19345.3|10486
1726686600000|2024-09-18 19:10:00|19377.4|19376.3|19463.6|19462.5|19472|19470.9|19357.9|19356.8|10952
1726686900000|2024-09-18 19:15:00|19461.8|19460.7|19457.8|19456.7|19463.1|19462|19427.8|19426.7|5783
1726687200000|2024-09-18 19:20:00|19457.6|19456.5|19441|19439.9|19462.9|19461.8|19356.4|19355.3|11237
1726687500000|2024-09-18 19:25:00|19440.3|19439.2|19500.5|19499.4|19529.5|19528.4|19432.9|19431.8|12121
1726687800000|2024-09-18 19:30:00|19499.3|19498.2|19454.5|19453.4|19526.8|19525.7|19435|19433.9|10221
1726688100000|2024-09-18 19:35:00|19454.1|19453|19439.5|19438.4|19484.9|19483.8|19403.8|19402.7|9672
1726688400000|2024-09-18 19:40:00|19438.9|19437.8|19382.1|19381|19455.1|19454|19381.1|19380|6259
1726688700000|2024-09-18 19:45:00|19382|19380.9|19346.3|19345.2|19402.8|19401.7|19326.1|19325|9837
1726689000000|2024-09-18 19:50:00|19345.2|19344.1|19352.1|19351|19383.8|19382.7|19324.5|19323.4|9681
1726689300000|2024-09-18 19:55:00|19358|19356.9|19348.7|19347.6|19376.5|19375.4|19334.5|19333.4|13335
1726689600000|2024-09-18 20:00:00|19345.5|19344.4|19369.1|19366.9|19373|19370.8|19326.6|19324.4|6551
1726689900000|2024-09-18 20:05:00|19370|19367.8|19400.1|19397.9|19408.5|19406.3|19366|19363.8|2918
1726690200000|2024-09-18 20:10:00|19400.3|19398.1|19395.9|19393.7|19404.9|19402.7|19386.5|19384.3|1836
1726690500000|2024-09-18 20:15:00|19396|19393.8|19420|19417.8|19422.9|19420.7|19393.1|19390.9|1254
1726690800000|2024-09-18 20:20:00|19419.6|19417.4|19408.4|19406.2|19421.9|19419.7|19402.1|19399.9|712
1726691100000|2024-09-18 20:25:00|19410.3|19408.1|19403.5|19401.3|19413.5|19411.3|19398.8|19396.6|678
1726691400000|2024-09-18 20:30:00|19403.6|19401.4|19409.6|19407.4|19414.6|19412.4|19403.6|19401.4|572
1726691700000|2024-09-18 20:35:00|19409.8|19407.6|19400.9|19398.7|19420.6|19418.4|19400.9|19398.7|729
1726692000000|2024-09-18 20:40:00|19401.3|19399.1|19389.3|19387.1|19401.6|19399.4|19380.3|19378.1|1156
1726692300000|2024-09-18 20:45:00|19391.8|19389.6|19397.6|19395.4|19397.9|19395.7|19380.5|19378.3|482
1726692600000|2024-09-18 20:50:00|19397.8|19395.6|19389.8|19387.6|19402|19399.8|19382|19379.8|363
1726692900000|2024-09-18 20:55:00|19389.9|19387.7|19393.7|19388.7|19395.5|19393.3|19382.9|19380.7|473
1726693200000|2024-09-18 21:00:00|19392.7|19387.7|19393.9|19388.9|19395.4|19390.4|19389.8|19384.8|0
1726693500000|2024-09-18 21:05:00|19394.6|19389.6|19396|19391|19397|19392|19393.9|19388.9|0
1726693800000|2024-09-18 21:10:00|19395.7|19390.7|19398|19393|19398.9|19393.9|19395.5|19390.5|0
1726694100000|2024-09-18 21:15:00|19397.9|19392.9|19398|19393|19398|19393|19397.2|19392.2|0
1726694400000|2024-09-18 21:20:00|19398.7|19393.7|19397.9|19392.9|19399.2|19394.2|19397.5|19392.5|0
1726694700000|2024-09-18 21:25:00|19397.7|19392.7|19400|19395|19400|19395|19397|19392|0
1726695000000|2024-09-18 21:30:00|19400.3|19395.3|19400.1|19395.1|19400.8|19395.8|19400.1|19395.1|0
1726695300000|2024-09-18 21:35:00|19397.7|19392.7|19395|19390|19399.5|19394.5|19393.2|19388.2|0
1726695600000|2024-09-18 21:40:00|19394.9|19389.9|19395.5|19390.5|19399.3|19394.3|19394.9|19389.9|0
1726695900000|2024-09-18 21:45:00|19395.7|19390.7|19397.2|19392.2|19399.5|19394.5|19393|19388|0
1726696200000|2024-09-18 21:50:00|19397.5|19392.5|19397.7|19392.7|19398.2|19393.2|19396.3|19391.3|0
1726696500000|2024-09-18 21:55:00|19398.2|19393.2|19401.5|19396.5|19402.1|19397.1|19397.2|19392.2|0
1726696800000|2024-09-18 22:00:00|19407.7|19405.5|19421.5|19419.3|19428.6|19426.4|19399|19396.8|665
1726697100000|2024-09-18 22:05:00|19421.3|19419.1|19412.3|19410.1|19423.3|19421.1|19410.6|19408.4|388
1726697400000|2024-09-18 22:10:00|19412.6|19410.4|19422|19419.8|19425.1|19422.9|19409.7|19407.5|344
1726697700000|2024-09-18 22:15:00|19422.1|19419.9|19436.6|19434.4|19438.8|19436.6|19422.1|19419.9|413
1726698000000|2024-09-18 22:20:00|19437.7|19435.5|19435.5|19433.3|19440.5|19438.3|19434.5|19432.3|231
1726698300000|2024-09-18 22:25:00|19435.6|19433.4|19441.1|19438.9|19446.8|19444.6|19433.1|19430.9|532
1726698600000|2024-09-18 22:30:00|19441.2|19439|19445.2|19443|19450|19447.8|19440.1|19437.9|448
1726698900000|2024-09-18 22:35:00|19445.3|19443.1|19446.8|19444.6|19447.6|19445.4|19443.6|19441.4|170
1726699200000|2024-09-18 22:40:00|19447|19444.8|19447|19444.8|19447.8|19445.6|19444.8|19442.6|93
1726699500000|2024-09-18 22:45:00|19447.1|19444.9|19433.5|19431.3|19447.7|19445.5|19430.2|19428|705
1726699800000|2024-09-18 22:50:00|19432.7|19430.5|19427.2|19425|19434|19431.8|19425.6|19423.4|338
1726700100000|2024-09-18 22:55:00|19427.1|19424.9|19429|19426.8|19430.3|19428.1|19418|19415.8|406
1726700400000|2024-09-18 23:00:00|19429.1|19426.9|19433.6|19431.4|19444|19441.8|19427.7|19425.5|616
1726700700000|2024-09-18 23:05:00|19434.3|19432.1|19433.8|19431.6|19437.8|19435.6|19429.8|19427.6|214
1726701000000|2024-09-18 23:10:00|19434.8|19432.6|19430.2|19428|19434.8|19432.6|19426|19423.8|88
1726701300000|2024-09-18 23:15:00|19429.8|19427.6|19420.3|19418.1|19430|19427.8|19417.1|19414.9|272
1726701600000|2024-09-18 23:20:00|19420.5|19418.3|19419.3|19417.1|19422.6|19420.4|19405.6|19403.4|563
1726701900000|2024-09-18 23:25:00|19420.1|19417.9|19414|19411.8|19420.1|19417.9|19410|19407.8|240
1726702200000|2024-09-18 23:30:00|19414.1|19411.9|19412.1|19409.9|19415.6|19413.4|19404.8|19402.6|292
1726702500000|2024-09-18 23:35:00|19412|19409.8|19421.7|19419.5|19424.6|19422.4|19408.6|19406.4|259
1726702800000|2024-09-18 23:40:00|19421.8|19419.6|19418.1|19415.9|19425.8|19423.6|19414|19411.8|308
1726703100000|2024-09-18 23:45:00|19418|19415.8|19427.8|19425.6|19428.2|19426|19415.7|19413.5|347
1726703400000|2024-09-18 23:50:00|19428|19425.8|19465.8|19463.6|19472.5|19470.3|19427.3|19425.1|1098
1726703700000|2024-09-18 23:55:00|19465.7|19463.5|19526.2|19524|19540.5|19538.3|19464.5|19462.3|2882
1726704000000|2024-09-19 00:00:00|19525.6|19523.4|19548.5|19546.3|19606.6|19604.4|19525.6|19523.4|3648
1726704300000|2024-09-19 00:05:00|19549.3|19547.1|19532.5|19530.3|19557.7|19555.5|19524.2|19522|1220
1726704600000|2024-09-19 00:10:00|19533|19530.8|19536.8|19534.6|19553.8|19551.6|19528.2|19526|863
1726704900000|2024-09-19 00:15:00|19536.7|19534.5|19528.5|19526.3|19543.7|19541.5|19514.6|19512.4|1154
1726705200000|2024-09-19 00:20:00|19528.7|19526.5|19526.1|19523.9|19537.5|19535.3|19516.8|19514.6|660
1726705500000|2024-09-19 00:25:00|19526.2|19524|19526|19523.8|19550.5|19548.3|19522.8|19520.6|800
1726705800000|2024-09-19 00:30:00|19522.6|19520.4|19509.5|19507.3|19524.7|19522.5|19506.8|19504.6|635
1726706100000|2024-09-19 00:35:00|19509.2|19507|19488.6|19486.4|19512.1|19509.9|19481.2|19479|883
1726706400000|2024-09-19 00:40:00|19488.5|19486.3|19486|19483.8|19494.6|19492.4|19483.1|19480.9|357
1726706700000|2024-09-19 00:45:00|19486.1|19483.9|19485.3|19483.1|19494.3|19492.1|19482.8|19480.6|488
1726707000000|2024-09-19 00:50:00|19485.2|19483|19494.5|19492.3|19496.8|19494.6|19472.7|19470.5|672
1726707300000|2024-09-19 00:55:00|19494.6|19492.4|19482.6|19480.4|19500.2|19498|19468.6|19466.4|1025
1726707600000|2024-09-19 01:00:00|19483|19480.8|19477.8|19475.6|19487.7|19485.5|19477.5|19475.3|329
1726707900000|2024-09-19 01:05:00|19478|19475.8|19471|19468.8|19481.8|19479.6|19467|19464.8|517
1726708200000|2024-09-19 01:10:00|19471.1|19468.9|19463.6|19461.4|19472.6|19470.4|19440.5|19438.3|1175
1726708500000|2024-09-19 01:15:00|19464|19461.8|19471|19468.8|19480.8|19478.6|19460.6|19458.4|755
1726708800000|2024-09-19 01:20:00|19470.8|19468.6|19482.2|19480|19486.3|19484.1|19469.7|19467.5|429
1726709100000|2024-09-19 01:25:00|19482|19479.8|19459.2|19457|19489.1|19486.9|19456.6|19454.4|806
1726709400000|2024-09-19 01:30:00|19459.3|19457.1|19449.2|19447|19461.3|19459.1|19440.8|19438.6|830
1726709700000|2024-09-19 01:35:00|19449|19446.8|19476.6|19474.4|19485.7|19483.5|19446.1|19443.9|898
1726710000000|2024-09-19 01:40:00|19476.7|19474.5|19480.8|19478.6|19484.8|19482.6|19474|19471.8|369
1726710300000|2024-09-19 01:45:00|19481|19478.8|19484.2|19482|19488.2|19486|19477.7|19475.5|359
1726710600000|2024-09-19 01:50:00|19484.1|19481.9|19487.5|19485.3|19492|19489.8|19480.2|19478|452
1726710900000|2024-09-19 01:55:00|19487.6|19485.4|19501.6|19499.4|19502.2|19500|19480.8|19478.6|533
1726711200000|2024-09-19 02:00:00|19501.7|19499.5|19508.1|19505.9|19515|19512.8|19501.7|19499.5|827
1726711500000|2024-09-19 02:05:00|19508.2|19506|19518.5|19516.3|19518.7|19516.5|19495.2|19493|518
1726711800000|2024-09-19 02:10:00|19518.3|19516.1|19531.7|19529.5|19535.7|19533.5|19514.7|19512.5|951
1726712100000|2024-09-19 02:15:00|19531.3|19529.1|19535.8|19533.6|19540.2|19538|19530.8|19528.6|523
1726712400000|2024-09-19 02:20:00|19535.7|19533.5|19543.7|19541.5|19543.8|19541.6|19534.5|19532.3|457
1726712700000|2024-09-19 02:25:00|19543.8|19541.6|19554.3|19552.1|19554.3|19552.1|19541.6|19539.4|554
1726713000000|2024-09-19 02:30:00|19554.2|19552|19550.3|19548.1|19562.6|19560.4|19545.5|19543.3|690
1726713300000|2024-09-19 02:35:00|19550.7|19548.5|19567.8|19565.6|19582.5|19580.3|19550.7|19548.5|1238
1726713600000|2024-09-19 02:40:00|19568|19565.8|19594.8|19592.6|19604.1|19601.9|19566.5|19564.3|1245
1726713900000|2024-09-19 02:45:00|19594.7|19592.5|19587.7|19585.5|19599.8|19597.6|19585|19582.8|817
1726714200000|2024-09-19 02:50:00|19587.6|19585.4|19589.7|19587.5|19595.5|19593.3|19584.7|19582.5|552
1726714500000|2024-09-19 02:55:00|19590.1|19587.9|19586.2|19584|19601.6|19599.4|19586|19583.8|634
1726714800000|2024-09-19 03:00:00|19587.2|19585|19577.8|19575.6|19598.3|19596.1|19573.1|19570.9|1493
1726715100000|2024-09-19 03:05:00|19577.7|19575.5|19581.7|19579.5|19584.3|19582.1|19571.2|19569|665
1726715400000|2024-09-19 03:10:00|19581.6|19579.4|19577.7|19575.5|19582.8|19580.6|19574.3|19572.1|487
1726715700000|2024-09-19 03:15:00|19577.6|19575.4|19578.1|19575.9|19583.1|19580.9|19563.5|19561.3|854
1726716000000|2024-09-19 03:20:00|19577.7|19575.5|19582.2|19580|19585.3|19583.1|19573.3|19571.1|401
1726716300000|2024-09-19 03:25:00|19581.8|19579.6|19591.2|19589|19593|19590.8|19577.2|19575|728
1726716600000|2024-09-19 03:30:00|19591.3|19589.1|19613.5|19611.3|19616.7|19614.5|19586.1|19583.9|1169
1726716900000|2024-09-19 03:35:00|19613.2|19611|19607.5|19605.3|19627.1|19624.9|19605.2|19603|1294
1726717200000|2024-09-19 03:40:00|19607.6|19605.4|19610.5|19608.3|19614.1|19611.9|19602.2|19600|482
1726717500000|2024-09-19 03:45:00|19610.6|19608.4|19622.7|19620.5|19624.2|19622|19610.1|19607.9|575
1726717800000|2024-09-19 03:50:00|19622.3|19620.1|19619.1|19616.9|19625.6|19623.4|19615.2|19613|478
1726718100000|2024-09-19 03:55:00|19619|19616.8|19628.1|19625.9|19632.6|19630.4|19615.5|19613.3|672
1726718400000|2024-09-19 04:00:00|19628.2|19626|19616.2|19614|19634.3|19632.1|19614.1|19611.9|794
1726718700000|2024-09-19 04:05:00|19616.1|19613.9|19621.8|19619.6|19627.3|19625.1|19613.2|19611|661
1726719000000|2024-09-19 04:10:00|19622.5|19620.3|19616.8|19614.6|19624.3|19622.1|19616.2|19614|327
1726719300000|2024-09-19 04:15:00|19616.7|19614.5|19621.3|19619.1|19622.1|19619.9|19614.1|19611.9|265
1726719600000|2024-09-19 04:20:00|19621.5|19619.3|19618|19615.8|19622.7|19620.5|19613.1|19610.9|426
1726719900000|2024-09-19 04:25:00|19618.2|19616|19614.5|19612.3|19622|19619.8|19612.8|19610.6|348
1726720200000|2024-09-19 04:30:00|19614.6|19612.4|19624.6|19622.4|19626.7|19624.5|19613.1|19610.9|340
1726720500000|2024-09-19 04:35:00|19624.7|19622.5|19619.2|19617|19631|19628.8|19616.3|19614.1|303
1726720800000|2024-09-19 04:40:00|19619.1|19616.9|19616.7|19614.5|19620.3|19618.1|19611.3|19609.1|308
1726721100000|2024-09-19 04:45:00|19616.6|19614.4|19618.5|19616.3|19622.2|19620|19615.5|19613.3|163
1726721400000|2024-09-19 04:50:00|19618.6|19616.4|19626.6|19624.4|19629.5|19627.3|19618.5|19616.3|347
1726721700000|2024-09-19 04:55:00|19626.7|19624.5|19626.7|19624.5|19629.6|19627.4|19623.7|19621.5|227
1726722000000|2024-09-19 05:00:00|19626.5|19624.3|19629|19626.8|19634.2|19632|19624.6|19622.4|585
1726722300000|2024-09-19 05:05:00|19628.8|19626.6|19620.3|19618.1|19633.2|19631|19617.6|19615.4|526
1726722600000|2024-09-19 05:10:00|19619.5|19617.3|19625.2|19623|19627.3|19625.1|19615.2|19613|547
1726722900000|2024-09-19 05:15:00|19625.3|19623.1|19620.2|19618|19628.5|19626.3|19619|19616.8|380
1726723200000|2024-09-19 05:20:00|19620.3|19618.1|19619|19616.8|19623.3|19621.1|19616.3|19614.1|398
1726723500000|2024-09-19 05:25:00|19618.8|19616.6|19620.8|19618.6|19621.6|19619.4|19612|19609.8|360
1726723800000|2024-09-19 05:30:00|19620.7|19618.5|19621.1|19618.9|19625.3|19623.1|19616.2|19614|272
1726724100000|2024-09-19 05:35:00|19620.7|19618.5|19619|19616.8|19623.5|19621.3|19617.7|19615.5|287
1726724400000|2024-09-19 05:40:00|19619.1|19616.9|19624.6|19622.4|19628.1|19625.9|19614.7|19612.5|581
1726724700000|2024-09-19 05:45:00|19625|19622.8|19626.7|19624.5|19628.6|19626.4|19606.3|19604.1|708
1726725000000|2024-09-19 05:50:00|19626.5|19624.3|19636.5|19634.3|19647.5|19645.3|19625|19622.8|1049
1726725300000|2024-09-19 05:55:00|19636.6|19634.4|19644.8|19642.6|19654|19651.8|19632|19629.8|667
1726725600000|2024-09-19 06:00:00|19645|19642.8|19641.5|19639.3|19648.3|19646.1|19638|19635.8|814
1726725900000|2024-09-19 06:05:00|19641.6|19639.4|19642.7|19640.5|19646|19643.8|19637.1|19634.9|543
1726726200000|2024-09-19 06:10:00|19642.8|19640.6|19642.1|19639.9|19646|19643.8|19640|19637.8|408
1726726500000|2024-09-19 06:15:00|19642.2|19640|19636.3|19634.1|19643.6|19641.4|19627.5|19625.3|643
1726726800000|2024-09-19 06:20:00|19636.5|19634.3|19656.7|19654.5|19656.7|19654.5|19634.1|19631.9|649
1726727100000|2024-09-19 06:25:00|19657|19654.8|19670.3|19668.1|19678.3|19676.1|19656.8|19654.6|1826
1726727400000|2024-09-19 06:30:00|19670.7|19668.5|19671.2|19669|19673.1|19670.9|19663.2|19661|837
1726727700000|2024-09-19 06:35:00|19671.1|19668.9|19672.1|19669.9|19675.1|19672.9|19666.8|19664.6|537
1726728000000|2024-09-19 06:40:00|19672.2|19670|19669.7|19667.5|19676.5|19674.3|19669|19666.8|424
1726728300000|2024-09-19 06:45:00|19669.8|19667.6|19677.6|19675.4|19679.2|19677|19667.8|19665.6|565
1726728600000|2024-09-19 06:50:00|19677.7|19675.5|19677.6|19675.4|19683.1|19680.9|19675.5|19673.3|459
1726728900000|2024-09-19 06:55:00|19677.7|19675.5|19675.1|19672.9|19684|19681.8|19673.5|19671.3|699
1726729200000|2024-09-19 07:00:00|19677.8|19675.6|19683.8|19681.6|19691.7|19689.5|19675.5|19673.3|1201
1726729500000|2024-09-19 07:05:00|19683.7|19681.5|19670.6|19668.4|19690.1|19687.9|19668.6|19666.4|1024
1726729800000|2024-09-19 07:10:00|19670.2|19668|19658.3|19656.1|19673.7|19671.5|19656.2|19654|964
1726730100000|2024-09-19 07:15:00|19658.7|19656.5|19666.2|19664|19667.1|19664.9|19650|19647.8|819
1726730400000|2024-09-19 07:20:00|19666.1|19663.9|19671.1|19668.9|19672|19669.8|19662.2|19660|588
1726730700000|2024-09-19 07:25:00|19671|19668.8|19653.2|19651|19672.5|19670.3|19651.1|19648.9|889
1726731000000|2024-09-19 07:30:00|19653.3|19651.1|19663.8|19661.6|19664.5|19662.3|19638.8|19636.6|1103
1726731300000|2024-09-19 07:35:00|19664|19661.8|19665.7|19663.5|19673.5|19671.3|19662.7|19660.5|710
1726731600000|2024-09-19 07:40:00|19665.6|19663.4|19680.7|19678.5|19685.1|19682.9|19663.6|19661.4|971
1726731900000|2024-09-19 07:45:00|19680.8|19678.6|19681.3|19679.1|19683.3|19681.1|19675|19672.8|552
1726732200000|2024-09-19 07:50:00|19681.2|19679|19693|19690.8|19695.5|19693.3|19676.7|19674.5|582
1726732500000|2024-09-19 07:55:00|19693.1|19690.9|19705.8|19703.6|19706.3|19704.1|19690.7|19688.5|953
1726732800000|2024-09-19 08:00:00|19706|19703.8|19685|19682.8|19706|19703.8|19681|19678.8|1709
1726733100000|2024-09-19 08:05:00|19685.1|19682.9|19684.8|19682.6|19698.7|19696.5|19678.6|19676.4|889
1726733400000|2024-09-19 08:10:00|19684.7|19682.5|19699.3|19697.1|19702|19699.8|19683.3|19681.1|774
1726733700000|2024-09-19 08:15:00|19699.5|19697.3|19686.6|19684.4|19700.7|19698.5|19682.5|19680.3|682
1726734000000|2024-09-19 08:20:00|19686.7|19684.5|19675.6|19673.4|19688.8|19686.6|19673.7|19671.5|806
1726734300000|2024-09-19 08:25:00|19675.5|19673.3|19679.3|19677.1|19679.8|19677.6|19664|19661.8|959
1726734600000|2024-09-19 08:30:00|19678.3|19676.1|19686.1|19683.9|19693|19690.8|19675.5|19673.3|881
1726734900000|2024-09-19 08:35:00|19686.2|19684|19689.8|19687.6|19692.2|19690|19678.7|19676.5|837
1726735200000|2024-09-19 08:40:00|19690.2|19688|19695|19692.8|19699.1|19696.9|19689|19686.8|745
1726735500000|2024-09-19 08:45:00|19695.1|19692.9|19701.1|19698.9|19702.2|19700|19689.8|19687.6|515
1726735800000|2024-09-19 08:50:00|19703|19700.8|19700.2|19698|19706.5|19704.3|19696.6|19694.4|639
1726736100000|2024-09-19 08:55:00|19700.1|19697.9|19699.6|19697.4|19706.8|19704.6|19698.1|19695.9|421
1726736400000|2024-09-19 09:00:00|19700.5|19698.3|19710.6|19708.4|19713.2|19711|19689.1|19686.9|1474
1726736700000|2024-09-19 09:05:00|19710.5|19708.3|19714.2|19712|19719.6|19717.4|19710.2|19708|1266
1726737000000|2024-09-19 09:10:00|19714.3|19712.1|19730.6|19728.4|19735.8|19733.6|19711.8|19709.6|1084
1726737300000|2024-09-19 09:15:00|19730.5|19728.3|19734.8|19732.6|19742.3|19740.1|19729.3|19727.1|861
1726737600000|2024-09-19 09:20:00|19735.1|19732.9|19742.3|19740.1|19745.7|19743.5|19734.3|19732.1|1119
1726737900000|2024-09-19 09:25:00|19742.5|19740.3|19732.2|19730|19743.3|19741.1|19731.5|19729.3|651
1726738200000|2024-09-19 09:30:00|19732.3|19730.1|19730.2|19728|19736.5|19734.3|19725.7|19723.5|900
1726738500000|2024-09-19 09:35:00|19730.1|19727.9|19737.3|19735.1|19743.2|19741|19730.1|19727.9|688
1726738800000|2024-09-19 09:40:00|19737.5|19735.3|19741.1|19738.9|19746.2|19744|19735.3|19733.1|760
1726739100000|2024-09-19 09:45:00|19741|19738.8|19742.2|19740|19745.3|19743.1|19739.8|19737.6|470
1726739400000|2024-09-19 09:50:00|19743|19740.8|19743.1|19740.9|19744.5|19742.3|19735.2|19733|606
1726739700000|2024-09-19 09:55:00|19743|19740.8|19743.7|19741.5|19745.6|19743.4|19740.6|19738.4|871
1726740000000|2024-09-19 10:00:00|19743.5|19741.3|19733.3|19731.1|19747.1|19744.9|19731.1|19728.9|969
1726740300000|2024-09-19 10:05:00|19733.6|19731.4|19741.6|19739.4|19745.7|19743.5|19729.5|19727.3|740
1726740600000|2024-09-19 10:10:00|19741.5|19739.3|19743.3|19741.1|19747.2|19745|19740.1|19737.9|475
1726740900000|2024-09-19 10:15:00|19743.5|19741.3|19747.6|19745.4|19749.8|19747.6|19739.7|19737.5|561
1726741200000|2024-09-19 10:20:00|19747.5|19745.3|19748.1|19745.9|19753|19750.8|19745|19742.8|828
1726741500000|2024-09-19 10:25:00|19748.2|19746|19756.2|19754|19759.6|19757.4|19748.1|19745.9|946
1726741800000|2024-09-19 10:30:00|19756.5|19754.3|19762.2|19760|19763.1|19760.9|19755.3|19753.1|1046
1726742100000|2024-09-19 10:35:00|19762.1|19759.9|19762.6|19760.4|19766.8|19764.6|19758.3|19756.1|1222
1726742400000|2024-09-19 10:40:00|19762.5|19760.3|19760.5|19758.3|19765.8|19763.6|19755.2|19753|808
1726742700000|2024-09-19 10:45:00|19760.3|19758.1|19752.5|19750.3|19761.3|19759.1|19752.3|19750.1|558
1726743000000|2024-09-19 10:50:00|19752.3|19750.1|19760.6|19758.4|19762|19759.8|19750.3|19748.1|706
1726743300000|2024-09-19 10:55:00|19761.3|19759.1|19760.1|19757.9|19762.2|19760|19756.2|19754|454
1726743600000|2024-09-19 11:00:00|19760.7|19758.5|19746.3|19744.1|19762.3|19760.1|19746.3|19744.1|883
1726743900000|2024-09-19 11:05:00|19746.2|19744|19753.8|19751.6|19754.2|19752|19742.7|19740.5|1101
1726744200000|2024-09-19 11:10:00|19753.7|19751.5|19746.2|19744|19756.8|19754.6|19745.6|19743.4|743
1726744500000|2024-09-19 11:15:00|19745.8|19743.6|19749.5|19747.3|19751.1|19748.9|19744.6|19742.4|719
1726744800000|2024-09-19 11:20:00|19749.6|19747.4|19744.5|19742.3|19752.6|19750.4|19744.3|19742.1|577
1726745100000|2024-09-19 11:25:00|19744.3|19742.1|19747.8|19745.6|19749.2|19747|19742.2|19740|653
1726745400000|2024-09-19 11:30:00|19747.6|19745.4|19762.1|19759.9|19762.2|19760|19744|19741.8|1223
1726745700000|2024-09-19 11:35:00|19761.8|19759.6|19764.3|19762.1|19767.7|19765.5|19760.5|19758.3|963
1726746000000|2024-09-19 11:40:00|19764.5|19762.3|19771.3|19769.1|19782.2|19780|19764.3|19762.1|1898
1726746300000|2024-09-19 11:45:00|19771.2|19769|19768.8|19766.6|19771.3|19769.1|19763|19760.8|957
1726746600000|2024-09-19 11:50:00|19768.7|19766.5|19758.8|19756.6|19772.7|19770.5|19758.6|19756.4|1046
1726746900000|2024-09-19 11:55:00|19759|19756.8|19773.6|19771.4|19774.2|19772|19758.8|19756.6|1239
1726747200000|2024-09-19 12:00:00|19773.5|19771.3|19767.6|19765.4|19778.8|19776.6|19763|19760.8|1368
1726747500000|2024-09-19 12:05:00|19767.7|19765.5|19763.8|19761.6|19769.8|19767.6|19762.8|19760.6|1033
1726747800000|2024-09-19 12:10:00|19763.7|19761.5|19772.3|19770.1|19777.5|19775.3|19763|19760.8|1473
1726748100000|2024-09-19 12:15:00|19773.8|19771.6|19779.5|19777.3|19780.6|19778.4|19773.3|19771.1|979
1726748400000|2024-09-19 12:20:00|19779.3|19777.1|19772|19769.8|19779.3|19777.1|19768.7|19766.5|1029
1726748700000|2024-09-19 12:25:00|19771.8|19769.6|19765.2|19763|19773.2|19771|19761.3|19759.1|1035
1726749000000|2024-09-19 12:30:00|19775.6|19773.4|19777.1|19774.9|19782|19779.8|19763.1|19760.9|2501
1726749300000|2024-09-19 12:35:00|19777.2|19775|19766.7|19764.5|19777.3|19775.1|19760.5|19758.3|1858
1726749600000|2024-09-19 12:40:00|19766.6|19764.4|19764.1|19761.9|19777.7|19775.5|19759.5|19757.3|1522
1726749900000|2024-09-19 12:45:00|19764.2|19762|19759.7|19757.5|19768.6|19766.4|19754.8|19752.6|1489
1726750200000|2024-09-19 12:50:00|19759.8|19757.6|19760.6|19758.4|19763.6|19761.4|19755.8|19753.6|1107
1726750500000|2024-09-19 12:55:00|19760.7|19758.5|19765|19762.8|19768.5|19766.3|19759.7|19757.5|1026
1726750800000|2024-09-19 13:00:00|19765.7|19763.5|19757.1|19754.9|19765.7|19763.5|19753.7|19751.5|1343
1726751100000|2024-09-19 13:05:00|19757|19754.8|19776.2|19774|19776.5|19774.3|19743.7|19741.5|2851
1726751400000|2024-09-19 13:10:00|19776.5|19774.3|19797|19794.8|19798.2|19796|19773|19770.8|3459
1726751700000|2024-09-19 13:15:00|19796.8|19794.6|19799.2|19797|19803.3|19801.1|19791.5|19789.3|2335
1726752000000|2024-09-19 13:20:00|19799.3|19797.1|19800.7|19798.5|19802.6|19800.4|19792.8|19790.6|1869
1726752300000|2024-09-19 13:25:00|19801|19798.8|19816.1|19813.9|19820.7|19818.5|19794.1|19791.9|5522
1726752600000|2024-09-19 13:30:00|19815.5|19814.4|19788|19786.9|19820.8|19819.7|19785.8|19784.7|15975
1726752900000|2024-09-19 13:35:00|19789.3|19788.2|19813.7|19812.6|19814.3|19813.2|19767.2|19766.1|11570
1726753200000|2024-09-19 13:40:00|19813.2|19812.1|19794.5|19793.4|19835.9|19834.8|19788.4|19787.3|13637
1726753500000|2024-09-19 13:45:00|19794.8|19793.7|19769.6|19768.5|19817.4|19816.3|19763.6|19762.5|10796
1726753800000|2024-09-19 13:50:00|19769.2|19768.1|19755.9|19754.8|19769.5|19768.4|19719|19717.9|12533
1726754100000|2024-09-19 13:55:00|19759.4|19758.3|19764.6|19763.5|19777.1|19776|19749.2|19748.1|8536
1726754400000|2024-09-19 14:00:00|19765.7|19764.6|19782.4|19781.3|19793.7|19792.6|19755.3|19754.2|8946
1726754700000|2024-09-19 14:05:00|19782.3|19781.2|19781.4|19780.3|19801.7|19800.6|19774.4|19773.3|6277
1726755000000|2024-09-19 14:10:00|19780.3|19779.2|19814.8|19813.7|19816.1|19815|19760.9|19759.8|6571
1726755300000|2024-09-19 14:15:00|19815.1|19814|19840.3|19839.2|19841.1|19840|19807.1|19806|8365
1726755600000|2024-09-19 14:20:00|19839|19837.9|19846.4|19845.3|19848|19846.9|19826.9|19825.8|6575
1726755900000|2024-09-19 14:25:00|19846.5|19845.4|19883.7|19882.6|19889|19887.9|19838|19836.9|10878
1726756200000|2024-09-19 14:30:00|19882.9|19881.8|19901|19899.9|19911.9|19910.8|19882.9|19881.8|8940
1726756500000|2024-09-19 14:35:00|19902.1|19901|19897.2|19896.1|19908|19906.9|19874.5|19873.4|7076
1726756800000|2024-09-19 14:40:00|19896.1|19895|19872.2|19871.1|19896.1|19895|19856.6|19855.5|6276
1726757100000|2024-09-19 14:45:00|19872.1|19871|19864.1|19863|19873.4|19872.3|19831.6|19830.5|7906
1726757400000|2024-09-19 14:50:00|19864.4|19863.3|19833.2|19832.1|19868.4|19867.3|19832.1|19831|6337
1726757700000|2024-09-19 14:55:00|19832.7|19831.6|19816.9|19815.8|19839.2|19838.1|19812.1|19811|6972
1726758000000|2024-09-19 15:00:00|19817.4|19816.3|19858|19856.9|19858.5|19857.4|19803.7|19802.6|7947
1726758300000|2024-09-19 15:05:00|19858.1|19857|19834.1|19833|19862.2|19861.1|19813.4|19812.3|7116
1726758600000|2024-09-19 15:10:00|19833.9|19832.8|19853.2|19852.1|19867.5|19866.4|19833.9|19832.8|5061
1726758900000|2024-09-19 15:15:00|19852.5|19851.4|19876.5|19875.4|19887.5|19886.4|19850.9|19849.8|5320
1726759200000|2024-09-19 15:20:00|19877.1|19876|19893|19891.9|19894.4|19893.3|19876|19874.9|4165
1726759500000|2024-09-19 15:25:00|19893.2|19892.1|19888.7|19887.6|19897.6|19896.5|19880.1|19879|4568
1726759800000|2024-09-19 15:30:00|19889.2|19888.1|19881.6|19880.5|19898.5|19897.4|19873.2|19872.1|4469
1726760100000|2024-09-19 15:35:00|19881.4|19880.3|19889|19887.9|19899.2|19898.1|19878.5|19877.4|3646
1726760400000|2024-09-19 15:40:00|19889.9|19888.8|19884.9|19883.8|19905.2|19904.1|19879.9|19878.8|4986
1726760700000|2024-09-19 15:45:00|19884.6|19883.5|19898.4|19897.3|19909.4|19908.3|19881.3|19880.2|3472
1726761000000|2024-09-19 15:50:00|19897.9|19896.8|19860.9|19859.8|19898.7|19897.6|19845.7|19844.6|6676
1726761300000|2024-09-19 15:55:00|19861.1|19860|19852.8|19851.7|19864.7|19863.6|19841.4|19840.3|5085
1726761600000|2024-09-19 16:00:00|19853.1|19852|19888.4|19887.3|19889.7|19888.6|19847.4|19846.3|4587
1726761900000|2024-09-19 16:05:00|19888.3|19887.2|19892.7|19891.6|19893.7|19892.6|19883.3|19882.2|2895
1726762200000|2024-09-19 16:10:00|19892.3|19891.2|19875.1|19874|19898.7|19897.6|19869.3|19868.2|3411
1726762500000|2024-09-19 16:15:00|19874.9|19873.8|19895.9|19894.8|19900.6|19899.5|19865.9|19864.8|3196
1726762800000|2024-09-19 16:20:00|19896.2|19895.1|19897.1|19896|19909.1|19908|19886.3|19885.2|3593
1726763100000|2024-09-19 16:25:00|19896.7|19895.6|19913.2|19912.1|19919.6|19918.5|19893.7|19892.6|4079
1726763400000|2024-09-19 16:30:00|19913.3|19912.2|19916.2|19915.1|19926.3|19925.2|19906.2|19905.1|3387
1726763700000|2024-09-19 16:35:00|19915.9|19914.8|19920.1|19919|19922.1|19921|19910.9|19909.8|2469
1726764000000|2024-09-19 16:40:00|19919.9|19918.8|19914.9|19913.8|19923.3|19922.2|19908.7|19907.6|2474
1726764300000|2024-09-19 16:45:00|19915.1|19914|19920.4|19919.3|19926.6|19925.5|19908.9|19907.8|3082
1726764600000|2024-09-19 16:50:00|19920.7|19919.6|19924.9|19923.8|19926.9|19925.8|19916.6|19915.5|2521
1726764900000|2024-09-19 16:55:00|19925.1|19924|19911.2|19910.1|19925.1|19924|19901.2|19900.1|4087
1726765200000|2024-09-19 17:00:00|19909.6|19908.5|19913.1|19912|19916.6|19915.5|19900.4|19899.3|3513
1726765500000|2024-09-19 17:05:00|19912.6|19911.5|19907.2|19906.1|19918.1|19917|19895.8|19894.7|2531
1726765800000|2024-09-19 17:10:00|19907.1|19906|19905.1|19904|19911.3|19910.2|19890.6|19889.5|2610
1726766100000|2024-09-19 17:15:00|19904.8|19903.7|19921.6|19920.5|19925.3|19924.2|19901.2|19900.1|3017
1726766400000|2024-09-19 17:20:00|19921.8|19920.7|19905.4|19904.3|19925.7|19924.6|19899.8|19898.7|3221
1726766700000|2024-09-19 17:25:00|19905.8|19904.7|19914.9|19913.8|19921.1|19920|19905.1|19904|2051
1726767000000|2024-09-19 17:30:00|19915.8|19914.7|19919.6|19918.5|19923.2|19922.1|19908.4|19907.3|2497
1726767300000|2024-09-19 17:35:00|19920.3|19919.2|19929.1|19928|19930.6|19929.5|19914.1|19913|3793
1726767600000|2024-09-19 17:40:00|19929.3|19928.2|19935.6|19934.5|19936.6|19935.5|19924.3|19923.2|3446
1726767900000|2024-09-19 17:45:00|19935.3|19934.2|19945.6|19944.5|19951.4|19950.3|19934.1|19933|4706
1726768200000|2024-09-19 17:50:00|19946.3|19945.2|19950.3|19949.2|19955.8|19954.7|19936.6|19935.5|3458
1726768500000|2024-09-19 17:55:00|19950.4|19949.3|19945.9|19944.8|19954.8|19953.7|19940.2|19939.1|2614
1726768800000|2024-09-19 18:00:00|19946.1|19945|19953.6|19952.5|19954.3|19953.2|19938.6|19937.5|3344
1726769100000|2024-09-19 18:05:00|19953.3|19952.2|19928.3|19927.2|19954.3|19953.2|19926.6|19925.5|3121
1726769400000|2024-09-19 18:10:00|19928.6|19927.5|19911.1|19910|19929.6|19928.5|19910.1|19909|4221
1726769700000|2024-09-19 18:15:00|19910.8|19909.7|19890.8|19889.7|19911.6|19910.5|19870.7|19869.6|8205
1726770000000|2024-09-19 18:20:00|19892.7|19891.6|19905.3|19904.2|19907.2|19906.1|19886.6|19885.5|4022
1726770300000|2024-09-19 18:25:00|19905.8|19904.7|19907.2|19906.1|19910.2|19909.1|19887.2|19886.1|4679
1726770600000|2024-09-19 18:30:00|19907.1|19906|19892.8|19891.7|19910.5|19909.4|19888.7|19887.6|3685
1726770900000|2024-09-19 18:35:00|19893|19891.9|19906.1|19905|19909.2|19908.1|19888.5|19887.4|3227
1726771200000|2024-09-19 18:40:00|19906.2|19905.1|19901.7|19900.6|19908.8|19907.7|19894|19892.9|2420
1726771500000|2024-09-19 18:45:00|19901.8|19900.7|19878.1|19877|19909.6|19908.5|19876.5|19875.4|4009
1726771800000|2024-09-19 18:50:00|19878.2|19877.1|19886.2|19885.1|19889.5|19888.4|19861.2|19860.1|4668
1726772100000|2024-09-19 18:55:00|19885.6|19884.5|19903.3|19902.2|19905|19903.9|19877.8|19876.7|3737
1726772400000|2024-09-19 19:00:00|19903.7|19902.6|19896.2|19895.1|19907.2|19906.1|19873.5|19872.4|4576
1726772700000|2024-09-19 19:05:00|19896.3|19895.2|19879.5|19878.4|19896.6|19895.5|19873.7|19872.6|3719
1726773000000|2024-09-19 19:10:00|19879.7|19878.6|19858.1|19857|19884.7|19883.6|19855.2|19854.1|3872
1726773300000|2024-09-19 19:15:00|19858|19856.9|19851.3|19850.2|19876.5|19875.4|19846.2|19845.1|5388
1726773600000|2024-09-19 19:20:00|19851.1|19850|19870.3|19869.2|19872|19870.9|19829.5|19828.4|5918
1726773900000|2024-09-19 19:25:00|19869.8|19868.7|19863.2|19862.1|19871.8|19870.7|19843.7|19842.6|5024
1726774200000|2024-09-19 19:30:00|19862.5|19861.4|19864.1|19863|19867.6|19866.5|19837.5|19836.4|6129
1726774500000|2024-09-19 19:35:00|19864.2|19863.1|19878.8|19877.7|19879.7|19878.6|19861.1|19860|4893
1726774800000|2024-09-19 19:40:00|19877.9|19876.8|19862.4|19861.3|19890.5|19889.4|19858.2|19857.1|5794
1726775100000|2024-09-19 19:45:00|19861.3|19860.2|19882.5|19881.4|19891|19889.9|19855.9|19854.8|5178
1726775400000|2024-09-19 19:50:00|19882.4|19881.3|19844.9|19843.8|19882.4|19881.3|19818.8|19817.7|11591
1726775700000|2024-09-19 19:55:00|19845.2|19844.1|19836|19834.9|19856.8|19855.7|19822.5|19821.4|19555
1726776000000|2024-09-19 20:00:00|19835.7|19834.6|19828.1|19825.9|19847.1|19844.9|19826.7|19824.5|7322
1726776300000|2024-09-19 20:05:00|19828.3|19826.1|19826.1|19823.9|19831.8|19829.6|19824|19821.8|2004
1726776600000|2024-09-19 20:10:00|19825.8|19823.6|19809.5|19807.3|19826.1|19823.9|19808.7|19806.5|2705
1726776900000|2024-09-19 20:15:00|19809.1|19806.9|19817.7|19815.5|19819.3|19817.1|19807|19804.8|1048
1726777200000|2024-09-19 20:20:00|19817.6|19815.4|19818.7|19816.5|19822.1|19819.9|19810.5|19808.3|1068
1726777500000|2024-09-19 20:25:00|19818.8|19816.6|19823.6|19821.4|19824.7|19822.5|19818.3|19816.1|511
1726777800000|2024-09-19 20:30:00|19823.5|19821.3|19817.8|19815.6|19824.8|19822.6|19817.1|19814.9|473
1726778100000|2024-09-19 20:35:00|19817.7|19815.5|19824.6|19822.4|19825.5|19823.3|19817.2|19815|410
1726778400000|2024-09-19 20:40:00|19824.5|19822.3|19824.3|19822.1|19824.8|19822.6|19821.8|19819.6|354
1726778700000|2024-09-19 20:45:00|19824.8|19822.6|19820|19817.8|19824.8|19822.6|19817|19814.8|632
1726779000000|2024-09-19 20:50:00|19819.6|19817.4|19814.3|19812.1|19821.7|19819.5|19812.2|19810|621
1726779300000|2024-09-19 20:55:00|19814.5|19812.3|19817.9|19812.9|19817.9|19815.1|19809.7|19807.5|589
1726779600000|2024-09-19 21:00:00|19814.6|19809.6|19818.8|19813.8|19819.5|19814.5|19814.6|19809.6|0
1726779900000|2024-09-19 21:05:00|19819|19814|19819|19814|19819.7|19814.7|19818.7|19813.7|0
1726780200000|2024-09-19 21:10:00|19819.2|19814.2|19822.6|19817.6|19824.4|19819.4|19819|19814|0
1726780500000|2024-09-19 21:15:00|19822.1|19817.1|19821.3|19816.3|19822.1|19817.1|19821.3|19816.3|0
1726780800000|2024-09-19 21:20:00|19821.5|19816.5|19821.5|19816.5|19822|19817|19821.2|19816.2|0
1726781100000|2024-09-19 21:25:00|19821.2|19816.2|19820.3|19815.3|19821.2|19816.2|19820.3|19815.3|0
1726781700000|2024-09-19 21:35:00|19819.5|19814.5|19817.2|19812.2|19819.5|19814.5|19816.7|19811.7|0
1726782000000|2024-09-19 21:40:00|19817|19812|19816.7|19811.7|19818.2|19813.2|19815.4|19810.4|0
1726782300000|2024-09-19 21:45:00|19816.9|19811.9|19818.2|19813.2|19819.3|19814.3|19816.7|19811.7|0
1726782600000|2024-09-19 21:50:00|19818.3|19813.3|19819.7|19814.7|19820.2|19815.2|19818|19813|0
1726782900000|2024-09-19 21:55:00|19819.5|19814.5|19819.5|19814.5|19820.3|19815.3|19819.3|19814.3|0
1726783200000|2024-09-19 22:00:00|19824.7|19822.5|19828.5|19826.3|19830.6|19828.4|19819.5|19817.3|630
1726783500000|2024-09-19 22:05:00|19828.3|19826.1|19829.6|19827.4|19832.6|19830.4|19825.3|19823.1|248
1726783800000|2024-09-19 22:10:00|19830.1|19827.9|19830.1|19827.9|19832.5|19830.3|19827.8|19825.6|185
1726784100000|2024-09-19 22:15:00|19830.2|19828|19818.1|19815.9|19831.3|19829.1|19813.3|19811.1|486
1726784400000|2024-09-19 22:20:00|19818|19815.8|19820.8|19818.6|19823.1|19820.9|19814|19811.8|210
1726784700000|2024-09-19 22:25:00|19821|19818.8|19824.2|19822|19826.3|19824.1|19821|19818.8|205
1726785000000|2024-09-19 22:30:00|19823.7|19821.5|19817.8|19815.6|19825.5|19823.3|19815.8|19813.6|209
1726785300000|2024-09-19 22:35:00|19817.7|19815.5|19799.1|19796.9|19818|19815.8|19796.3|19794.1|785
1726785600000|2024-09-19 22:40:00|19799.2|19797|19799.2|19797|19804.6|19802.4|19795.3|19793.1|306
1726785900000|2024-09-19 22:45:00|19799.3|19797.1|19793.5|19791.3|19801|19798.8|19791.1|19788.9|346
1726786200000|2024-09-19 22:50:00|19793.6|19791.4|19801.8|19799.6|19802.7|19800.5|19792.8|19790.6|285
1726786500000|2024-09-19 22:55:00|19802|19799.8|19809.6|19807.4|19809.6|19807.4|19800.8|19798.6|210
1726786800000|2024-09-19 23:00:00|19808.8|19806.6|19807.1|19804.9|19809.1|19806.9|19805.5|19803.3|174
1726787100000|2024-09-19 23:05:00|19807.2|19805|19807.1|19804.9|19810.7|19808.5|19806.1|19803.9|293
1726787400000|2024-09-19 23:10:00|19807|19804.8|19813.2|19811|19815.7|19813.5|19806.3|19804.1|290
1726787700000|2024-09-19 23:15:00|19813.1|19810.9|19812.5|19810.3|19814.3|19812.1|19808.1|19805.9|159
1726788000000|2024-09-19 23:20:00|19812.3|19810.1|19810.7|19808.5|19814.1|19811.9|19809.8|19807.6|89
1726788300000|2024-09-19 23:25:00|19810.8|19808.6|19816|19813.8|19816.8|19814.6|19809.3|19807.1|128
1726788600000|2024-09-19 23:30:00|19815.8|19813.6|19819.5|19817.3|19822.1|19819.9|19815.8|19813.6|279
1726788900000|2024-09-19 23:35:00|19819.2|19817|19819.5|19817.3|19821.3|19819.1|19815.8|19813.6|123
1726789200000|2024-09-19 23:40:00|19819.6|19817.4|19823.2|19821|19823.6|19821.4|19819.6|19817.4|83
1726789500000|2024-09-19 23:45:00|19823.1|19820.9|19819.6|19817.4|19825.3|19823.1|19819.1|19816.9|207
1726789800000|2024-09-19 23:50:00|19819.7|19817.5|19810.5|19808.3|19820.1|19817.9|19809.5|19807.3|333
1726790100000|2024-09-19 23:55:00|19810.3|19808.1|19807.8|19805.6|19810.5|19808.3|19801.3|19799.1|367
1726790400000|2024-09-20 00:00:00|19807.7|19805.5|19811.1|19808.9|19812.6|19810.4|19803.5|19801.3|299
1726790700000|2024-09-20 00:05:00|19811|19808.8|19803|19800.8|19814.5|19812.3|19794.2|19792|444
1726791000000|2024-09-20 00:10:00|19802.8|19800.6|19791.5|19789.3|19803.1|19800.9|19782.7|19780.5|671
1726791300000|2024-09-20 00:15:00|19791.6|19789.4|19796.8|19794.6|19799.7|19797.5|19789.6|19787.4|335
1726791600000|2024-09-20 00:20:00|19797.2|19795|19800.6|19798.4|19800.9|19798.7|19789.6|19787.4|295
1726791900000|2024-09-20 00:25:00|19800.7|19798.5|19805.6|19803.4|19809.8|19807.6|19797.6|19795.4|289
1726792200000|2024-09-20 00:30:00|19805.7|19803.5|19795.6|19793.4|19805.7|19803.5|19795.3|19793.1|234
1726792500000|2024-09-20 00:35:00|19795.7|19793.5|19803|19800.8|19804.1|19801.9|19793.8|19791.6|191
1726792800000|2024-09-20 00:40:00|19803.1|19800.9|19797.8|19795.6|19803.7|19801.5|19796.8|19794.6|114
1726793100000|2024-09-20 00:45:00|19797.7|19795.5|19798.3|19796.1|19801.5|19799.3|19794.7|19792.5|205
1726793400000|2024-09-20 00:50:00|19798.2|19796|19800.8|19798.6|19802.2|19800|19793.5|19791.3|190
1726793700000|2024-09-20 00:55:00|19800.7|19798.5|19799.1|19796.9|19805.1|19802.9|19795|19792.8|280
1726794000000|2024-09-20 01:00:00|19799.2|19797|19801.8|19799.6|19809.8|19807.6|19797.2|19795|344
1726794300000|2024-09-20 01:05:00|19802|19799.8|19804.7|19802.5|19807.1|19804.9|19802|19799.8|161
1726794600000|2024-09-20 01:10:00|19804.8|19802.6|19807.8|19805.6|19809.5|19807.3|19800.1|19797.9|182
1726794900000|2024-09-20 01:15:00|19808.1|19805.9|19802.5|19800.3|19808.3|19806.1|19800.7|19798.5|219
1726795200000|2024-09-20 01:20:00|19802.6|19800.4|19801.7|19799.5|19803.5|19801.3|19800.2|19798|101
1726795500000|2024-09-20 01:25:00|19801.6|19799.4|19800.8|19798.6|19805.6|19803.4|19799|19796.8|251
1726795800000|2024-09-20 01:30:00|19801|19798.8|19801.8|19799.6|19807.6|19805.4|19800.6|19798.4|257
1726796100000|2024-09-20 01:35:00|19801.7|19799.5|19803.1|19800.9|19807.6|19805.4|19801.3|19799.1|136
1726796400000|2024-09-20 01:40:00|19803|19800.8|19804.7|19802.5|19807.3|19805.1|19796.3|19794.1|294
1726796700000|2024-09-20 01:45:00|19804.8|19802.6|19810.7|19808.5|19813.2|19811|19804|19801.8|378
1726797000000|2024-09-20 01:50:00|19810.8|19808.6|19818.6|19816.4|19819.5|19817.3|19810.1|19807.9|475
1726797300000|2024-09-20 01:55:00|19818.5|19816.3|19818.5|19816.3|19824.1|19821.9|19809.2|19807|496
1726797600000|2024-09-20 02:00:00|19817.6|19815.4|19828.5|19826.3|19833.7|19831.5|19815.8|19813.6|559
1726797900000|2024-09-20 02:05:00|19828.6|19826.4|19814.2|19812|19828.7|19826.5|19813.6|19811.4|430
1726798200000|2024-09-20 02:10:00|19814.1|19811.9|19820.6|19818.4|19820.8|19818.6|19812|19809.8|308
1726798500000|2024-09-20 02:15:00|19820.7|19818.5|19808.1|19805.9|19822.7|19820.5|19807.3|19805.1|337
1726798800000|2024-09-20 02:20:00|19808.2|19806|19806.7|19804.5|19810.5|19808.3|19802.6|19800.4|384
1726799100000|2024-09-20 02:25:00|19806.8|19804.6|19807.7|19805.5|19810.7|19808.5|19805.5|19803.3|193
1726799400000|2024-09-20 02:30:00|19807.8|19805.6|19808.6|19806.4|19811.8|19809.6|19805.8|19803.6|194
1726799700000|2024-09-20 02:35:00|19807.8|19805.6|19803.3|19801.1|19808.6|19806.4|19802.3|19800.1|191
1726800000000|2024-09-20 02:40:00|19803.5|19801.3|19802.6|19800.4|19806.1|19803.9|19798.6|19796.4|195
1726800300000|2024-09-20 02:45:00|19802.7|19800.5|19793.2|19791|19804.8|19802.6|19793.1|19790.9|305
1726800600000|2024-09-20 02:50:00|19793.3|19791.1|19791.3|19789.1|19794|19791.8|19786.2|19784|377
1726800900000|2024-09-20 02:55:00|19791.2|19789|19790.3|19788.1|19792.7|19790.5|19784.2|19782|224
1726801200000|2024-09-20 03:00:00|19790.5|19788.3|19792.3|19790.1|19796.2|19794|19789.6|19787.4|265
1726801500000|2024-09-20 03:05:00|19792.5|19790.3|19795.8|19793.6|19796.3|19794.1|19785.1|19782.9|350
1726801800000|2024-09-20 03:10:00|19795.7|19793.5|19795.2|19793|19797.8|19795.6|19793.5|19791.3|202
1726802100000|2024-09-20 03:15:00|19795.3|19793.1|19804.8|19802.6|19805.6|19803.4|19795.2|19793|272
1726802400000|2024-09-20 03:20:00|19805|19802.8|19799.7|19797.5|19805.7|19803.5|19795.1|19792.9|243
1726802700000|2024-09-20 03:25:00|19800.5|19798.3|19803.1|19800.9|19804.1|19801.9|19797.2|19795|148
1726803000000|2024-09-20 03:30:00|19803.2|19801|19809.2|19807|19811.3|19809.1|19801.8|19799.6|296
1726803300000|2024-09-20 03:35:00|19809.1|19806.9|19814.2|19812|19818|19815.8|19806|19803.8|283
1726803600000|2024-09-20 03:40:00|19814.3|19812.1|19813.5|19811.3|19817|19814.8|19811.1|19808.9|213
1726803900000|2024-09-20 03:45:00|19813.3|19811.1|19812.3|19810.1|19816.2|19814|19810.3|19808.1|128
1726804200000|2024-09-20 03:50:00|19812.2|19810|19812.3|19810.1|19814.3|19812.1|19810.7|19808.5|96
1726804500000|2024-09-20 03:55:00|19812.2|19810|19814.3|19812.1|19817.5|19815.3|19810.6|19808.4|195
1726804800000|2024-09-20 04:00:00|19814.5|19812.3|19813|19810.8|19816.8|19814.6|19809.5|19807.3|324
1726805100000|2024-09-20 04:05:00|19812.8|19810.6|19816|19813.8|19816.6|19814.4|19808.8|19806.6|206
1726805400000|2024-09-20 04:10:00|19815.8|19813.6|19818.6|19816.4|19820.5|19818.3|19813.2|19811|252
1726805700000|2024-09-20 04:15:00|19818.5|19816.3|19809.2|19807|19818.8|19816.6|19805.8|19803.6|336
1726806000000|2024-09-20 04:20:00|19809.3|19807.1|19815.3|19813.1|19817.8|19815.6|19809.3|19807.1|190
1726806300000|2024-09-20 04:25:00|19815.5|19813.3|19819.6|19817.4|19819.8|19817.6|19813.8|19811.6|148
1726806600000|2024-09-20 04:30:00|19819.5|19817.3|19822.1|19819.9|19824.8|19822.6|19819.5|19817.3|249
1726806900000|2024-09-20 04:35:00|19822|19819.8|19823.5|19821.3|19826.5|19824.3|19820.7|19818.5|148
1726807200000|2024-09-20 04:40:00|19823.6|19821.4|19822.8|19820.6|19825|19822.8|19820.6|19818.4|126
1726807500000|2024-09-20 04:45:00|19822.7|19820.5|19824.6|19822.4|19825.1|19822.9|19821|19818.8|68
1726807800000|2024-09-20 04:50:00|19824.7|19822.5|19821.3|19819.1|19825.3|19823.1|19821|19818.8|115
1726808100000|2024-09-20 04:55:00|19821.2|19819|19821.3|19819.1|19823.8|19821.6|19819.5|19817.3|112
1726808400000|2024-09-20 05:00:00|19821.2|19819|19812.7|19810.5|19821.2|19819|19811.8|19809.6|209
1726808700000|2024-09-20 05:05:00|19813|19810.8|19805.3|19803.1|19813.5|19811.3|19804.6|19802.4|273
1726809000000|2024-09-20 05:10:00|19805.5|19803.3|19807.3|19805.1|19810|19807.8|19803.3|19801.1|206
1726809300000|2024-09-20 05:15:00|19807.5|19805.3|19806|19803.8|19807.7|19805.5|19803.7|19801.5|106
1726809600000|2024-09-20 05:20:00|19806.1|19803.9|19798.1|19795.9|19806.6|19804.4|19796.3|19794.1|287
1726809900000|2024-09-20 05:25:00|19798.2|19796|19802|19799.8|19806.1|19803.9|19797.6|19795.4|151
1726810200000|2024-09-20 05:30:00|19801.8|19799.6|19796|19793.8|19803.3|19801.1|19793.6|19791.4|158
1726810500000|2024-09-20 05:35:00|19795.8|19793.6|19796.2|19794|19798.6|19796.4|19794.1|19791.9|116
1726810800000|2024-09-20 05:40:00|19796.1|19793.9|19798.2|19796|19802|19799.8|19795.1|19792.9|160
1726811100000|2024-09-20 05:45:00|19798.3|19796.1|19801.6|19799.4|19805.3|19803.1|19792|19789.8|371
1726811400000|2024-09-20 05:50:00|19802.3|19800.1|19810.6|19808.4|19811.8|19809.6|19800.3|19798.1|280
1726811700000|2024-09-20 05:55:00|19810.5|19808.3|19810.7|19808.5|19812.6|19810.4|19808.3|19806.1|190
1726812000000|2024-09-20 06:00:00|19810.1|19807.9|19812.2|19810|19817.7|19815.5|19809.5|19807.3|606
1726812300000|2024-09-20 06:05:00|19812.3|19810.1|19813.3|19811.1|19814.8|19812.6|19806.5|19804.3|251
1726812600000|2024-09-20 06:10:00|19813.5|19811.3|19809.8|19807.6|19815.7|19813.5|19801.3|19799.1|318
1726812900000|2024-09-20 06:15:00|19810.1|19807.9|19814.3|19812.1|19814.5|19812.3|19803.7|19801.5|298
1726813200000|2024-09-20 06:20:00|19814.5|19812.3|19807.6|19805.4|19816.6|19814.4|19804.3|19802.1|294
1726813500000|2024-09-20 06:25:00|19807.5|19805.3|19807.8|19805.6|19812.2|19810|19806.8|19804.6|144
1726813800000|2024-09-20 06:30:00|19807.7|19805.5|19802.7|19800.5|19808.8|19806.6|19797.2|19795|410
1726814100000|2024-09-20 06:35:00|19802.5|19800.3|19806.8|19804.6|19807.7|19805.5|19801.6|19799.4|313
1726814400000|2024-09-20 06:40:00|19806.7|19804.5|19805.2|19803|19807.2|19805|19803|19800.8|252
1726814700000|2024-09-20 06:45:00|19805.1|19802.9|19800.8|19798.6|19806.1|19803.9|19796.5|19794.3|254
1726815000000|2024-09-20 06:50:00|19800.7|19798.5|19800.8|19798.6|19803.2|19801|19794.7|19792.5|380
1726815300000|2024-09-20 06:55:00|19801|19798.8|19794.6|19792.4|19805.3|19803.1|19790.8|19788.6|454
1726815600000|2024-09-20 07:00:00|19795.5|19793.3|19801.6|19799.4|19804|19801.8|19787|19784.8|562
1726815900000|2024-09-20 07:05:00|19801.5|19799.3|19794.8|19792.6|19809.2|19807|19794.7|19792.5|611
1726816200000|2024-09-20 07:10:00|19795|19792.8|19813.5|19811.3|19815.5|19813.3|19789.5|19787.3|787
1726816500000|2024-09-20 07:15:00|19814.2|19812|19814|19811.8|19817.7|19815.5|19809.5|19807.3|490
1726816800000|2024-09-20 07:20:00|19813.8|19811.6|19804.6|19802.4|19818|19815.8|19803.3|19801.1|460
1726817100000|2024-09-20 07:25:00|19804.5|19802.3|19805.3|19803.1|19808.3|19806.1|19801.5|19799.3|441
1726817400000|2024-09-20 07:30:00|19805.5|19803.3|19817.6|19815.4|19824.5|19822.3|19804.2|19802|1115
1726817700000|2024-09-20 07:35:00|19817.5|19815.3|19815.8|19813.6|19818.6|19816.4|19811.2|19809|393
1726818000000|2024-09-20 07:40:00|19815.3|19813.1|19823.6|19821.4|19824|19821.8|19813.8|19811.6|410
1726818300000|2024-09-20 07:45:00|19822.8|19820.6|19829|19826.8|19829.3|19827.1|19817.6|19815.4|335
1726818600000|2024-09-20 07:50:00|19829.1|19826.9|19832.1|19829.9|19832.7|19830.5|19822.5|19820.3|788
1726818900000|2024-09-20 07:55:00|19832|19829.8|19822.1|19819.9|19832.8|19830.6|19819.2|19817|467
1726819200000|2024-09-20 08:00:00|19822.2|19820|19808.8|19806.6|19826.8|19824.6|19807.1|19804.9|805
1726819500000|2024-09-20 08:05:00|19808.2|19806|19817.3|19815.1|19822.6|19820.4|19808.2|19806|687
1726819800000|2024-09-20 08:10:00|19817.8|19815.6|19804.1|19801.9|19819.7|19817.5|19802.3|19800.1|484
1726820100000|2024-09-20 08:15:00|19804|19801.8|19809.8|19807.6|19811.5|19809.3|19803.6|19801.4|536
1726820400000|2024-09-20 08:20:00|19809.7|19807.5|19789.2|19787|19809.8|19807.6|19788|19785.8|741
1726820700000|2024-09-20 08:25:00|19789.3|19787.1|19777.5|19775.3|19792.5|19790.3|19776.2|19774|878
1726821000000|2024-09-20 08:30:00|19777.2|19775|19773.8|19771.6|19784.3|19782.1|19770.8|19768.6|1243
1726821300000|2024-09-20 08:35:00|19774|19771.8|19785.8|19783.6|19786.6|19784.4|19773.5|19771.3|564
1726821600000|2024-09-20 08:40:00|19785.7|19783.5|19787.3|19785.1|19790.2|19788|19783.3|19781.1|536
1726821900000|2024-09-20 08:45:00|19787.5|19785.3|19789.1|19786.9|19794|19791.8|19786.7|19784.5|513
1726822200000|2024-09-20 08:50:00|19789|19786.8|19781.2|19779|19794.3|19792.1|19781.1|19778.9|530
1726822500000|2024-09-20 08:55:00|19781.3|19779.1|19784.7|19782.5|19788.7|19786.5|19781|19778.8|312
1726822800000|2024-09-20 09:00:00|19784.8|19782.6|19794.6|19792.4|19796.5|19794.3|19781.7|19779.5|439
1726823100000|2024-09-20 09:05:00|19794.5|19792.3|19793.2|19791|19797.6|19795.4|19792.3|19790.1|286
1726823400000|2024-09-20 09:10:00|19793.1|19790.9|19795.8|19793.6|19799.5|19797.3|19789.1|19786.9|429
1726823700000|2024-09-20 09:15:00|19795.7|19793.5|19804|19801.8|19804.5|19802.3|19794.3|19792.1|479
1726824000000|2024-09-20 09:20:00|19804.3|19802.1|19794.6|19792.4|19804.3|19802.1|19791.3|19789.1|417
1726824300000|2024-09-20 09:25:00|19794.8|19792.6|19787.8|19785.6|19797.8|19795.6|19787.2|19785|382
1726824600000|2024-09-20 09:30:00|19788|19785.8|19779.8|19777.6|19788.5|19786.3|19778|19775.8|512
1726824900000|2024-09-20 09:35:00|19779.7|19777.5|19778|19775.8|19782.8|19780.6|19776.5|19774.3|334
1726825200000|2024-09-20 09:40:00|19778.1|19775.9|19776.7|19774.5|19779.8|19777.6|19775.2|19773|277
1726825500000|2024-09-20 09:45:00|19776.6|19774.4|19781.6|19779.4|19783.6|19781.4|19771.2|19769|505
1726825800000|2024-09-20 09:50:00|19781.7|19779.5|19781.1|19778.9|19786.1|19783.9|19777.6|19775.4|379
1726826100000|2024-09-20 09:55:00|19781.2|19779|19775.1|19772.9|19782.6|19780.4|19771.5|19769.3|396
1726826400000|2024-09-20 10:00:00|19774.7|19772.5|19769.2|19767|19779.1|19776.9|19769.2|19767|495
1726826700000|2024-09-20 10:05:00|19769.5|19767.3|19770.1|19767.9|19776.2|19774|19765.5|19763.3|830
1726827000000|2024-09-20 10:10:00|19770.2|19768|19777.8|19775.6|19780.2|19778|19767.2|19765|743
1726827300000|2024-09-20 10:15:00|19778|19775.8|19775.5|19773.3|19780.3|19778.1|19773.7|19771.5|385
1726827600000|2024-09-20 10:20:00|19775.6|19773.4|19783.2|19781|19784|19781.8|19775.5|19773.3|331
1726827900000|2024-09-20 10:25:00|19783.3|19781.1|19779.6|19777.4|19784.7|19782.5|19778.8|19776.6|352
1726828200000|2024-09-20 10:30:00|19779.5|19777.3|19774.3|19772.1|19779.8|19777.6|19768.6|19766.4|531
1726828500000|2024-09-20 10:35:00|19774.1|19771.9|19773.8|19771.6|19779.3|19777.1|19770.7|19768.5|482
1726828800000|2024-09-20 10:40:00|19773.6|19771.4|19770.2|19768|19777.2|19775|19770.2|19768|305
1726829100000|2024-09-20 10:45:00|19770.3|19768.1|19757.5|19755.3|19770.8|19768.6|19757.3|19755.1|946
1726829400000|2024-09-20 10:50:00|19757.6|19755.4|19747.6|19745.4|19759.3|19757.1|19747.6|19745.4|1086
1726829700000|2024-09-20 10:55:00|19747.5|19745.3|19755.1|19752.9|19756.1|19753.9|19745.1|19742.9|1002
1726830000000|2024-09-20 11:00:00|19756.7|19754.5|19762.5|19760.3|19766.5|19764.3|19755.6|19753.4|948
1726830300000|2024-09-20 11:05:00|19763.1|19760.9|19754|19751.8|19764|19761.8|19750.3|19748.1|485
1726830600000|2024-09-20 11:10:00|19753.8|19751.6|19753.7|19751.5|19757.1|19754.9|19746|19743.8|633
1726830900000|2024-09-20 11:15:00|19753.8|19751.6|19764.3|19762.1|19764.8|19762.6|19753|19750.8|630
1726831200000|2024-09-20 11:20:00|19763.7|19761.5|19760.1|19757.9|19767.3|19765.1|19758.7|19756.5|465
1726831500000|2024-09-20 11:25:00|19760|19757.8|19758.5|19756.3|19763.8|19761.6|19755.8|19753.6|322
1726831800000|2024-09-20 11:30:00|19758.2|19756|19755.8|19753.6|19762.8|19760.6|19755|19752.8|423
1726832100000|2024-09-20 11:35:00|19755.6|19753.4|19760.3|19758.1|19760.5|19758.3|19753.8|19751.6|367
1726832400000|2024-09-20 11:40:00|19760.2|19758|19767.3|19765.1|19771.5|19769.3|19760.2|19758|558
1726832700000|2024-09-20 11:45:00|19767.5|19765.3|19770|19767.8|19772.6|19770.4|19764.1|19761.9|596
1726833000000|2024-09-20 11:50:00|19769.8|19767.6|19768|19765.8|19775.1|19772.9|19766.2|19764|679
1726833300000|2024-09-20 11:55:00|19768.1|19765.9|19781.6|19779.4|19783.1|19780.9|19768.1|19765.9|737
1726833600000|2024-09-20 12:00:00|19781.8|19779.6|19797|19794.8|19797.3|19795.1|19777.7|19775.5|1537
1726833900000|2024-09-20 12:05:00|19797.3|19795.1|19804.5|19802.3|19805.2|19803|19791.3|19789.1|1346
1726834200000|2024-09-20 12:10:00|19804.3|19802.1|19807.2|19805|19808.1|19805.9|19802|19799.8|953
1726834500000|2024-09-20 12:15:00|19806.7|19804.5|19804.6|19802.4|19815.8|19813.6|19800.6|19798.4|1435
1726834800000|2024-09-20 12:20:00|19804.5|19802.3|19810.3|19808.1|19815.6|19813.4|19800.7|19798.5|1046
1726835100000|2024-09-20 12:25:00|19810.5|19808.3|19815.2|19813|19817|19814.8|19808.2|19806|862
1726835400000|2024-09-20 12:30:00|19815.3|19813.1|19821.8|19819.6|19826|19823.8|19810.8|19808.6|1952
1726835700000|2024-09-20 12:35:00|19821.7|19819.5|19825|19822.8|19827.7|19825.5|19814.1|19811.9|1208
1726836000000|2024-09-20 12:40:00|19824.8|19822.6|19834|19831.8|19836.6|19834.4|19824.2|19822|1267
1726836300000|2024-09-20 12:45:00|19833.7|19831.5|19836.8|19834.6|19838|19835.8|19828|19825.8|1287
1726836600000|2024-09-20 12:50:00|19836.7|19834.5|19821.3|19819.1|19837.8|19835.6|19820.3|19818.1|1742
1726836900000|2024-09-20 12:55:00|19821.2|19819|19827.5|19825.3|19829.6|19827.4|19820.7|19818.5|1108
1726837200000|2024-09-20 13:00:00|19827.3|19825.1|19803.7|19801.5|19828.8|19826.6|19803.5|19801.3|2475
1726837500000|2024-09-20 13:05:00|19803.6|19801.4|19785.6|19783.4|19805.1|19802.9|19775.8|19773.6|3763
1726837800000|2024-09-20 13:10:00|19785.1|19782.9|19798.3|19796.1|19799.5|19797.3|19776.3|19774.1|2176
1726838100000|2024-09-20 13:15:00|19798.2|19796|19788.5|19786.3|19798.2|19796|19784.2|19782|1535
1726838400000|2024-09-20 13:20:00|19788.1|19785.9|19788.6|19786.4|19795.3|19793.1|19784.5|19782.3|1613
1726838700000|2024-09-20 13:25:00|19793.6|19791.4|19800.1|19797.9|19804.5|19802.3|19788.1|19785.9|4900
1726839000000|2024-09-20 13:30:00|19802.6|19800.4|19820.4|19819.3|19836.4|19835.3|19793.8|19792.7|13164
1726839300000|2024-09-20 13:35:00|19819.5|19818.4|19815.8|19814.7|19844.5|19843.4|19812.3|19811.2|8047
1726839600000|2024-09-20 13:40:00|19816|19814.9|19808.5|19807.4|19828|19826.9|19796.4|19795.3|7882
1726839900000|2024-09-20 13:45:00|19807.8|19806.7|19798.5|19797.4|19828.8|19827.7|19796|19794.9|7546
1726840200000|2024-09-20 13:50:00|19799.2|19798.1|19801|19799.9|19835.9|19834.8|19792.4|19791.3|7512
1726840500000|2024-09-20 13:55:00|19800.7|19799.6|19766.7|19765.6|19805.9|19804.8|19757.1|19756|8024
1726840800000|2024-09-20 14:00:00|19766.9|19765.8|19784.4|19783.3|19787.9|19786.8|19749.7|19748.6|7427
1726841100000|2024-09-20 14:05:00|19783|19781.9|19774.1|19773|19791|19789.9|19767.3|19766.2|5206
1726841400000|2024-09-20 14:10:00|19773.6|19772.5|19754.3|19753.2|19780.3|19779.2|19737.6|19736.5|7739
1726841700000|2024-09-20 14:15:00|19753.1|19752|19755.9|19754.8|19776.9|19775.8|19741.8|19740.7|5535
1726842000000|2024-09-20 14:20:00|19755.7|19754.6|19770.7|19769.6|19772.2|19771.1|19740.2|19739.1|5730
1726842300000|2024-09-20 14:25:00|19770.8|19769.7|19765.7|19764.6|19783.8|19782.7|19760.9|19759.8|4810
1726842600000|2024-09-20 14:30:00|19764.9|19763.8|19756.4|19755.3|19767.7|19766.6|19732.4|19731.3|6310
1726842900000|2024-09-20 14:35:00|19755.1|19754|19773.6|19772.5|19781.3|19780.2|19738.6|19737.5|5769
1726843200000|2024-09-20 14:40:00|19773.9|19772.8|19758.8|19757.7|19773.9|19772.8|19743.8|19742.7|4300
1726843500000|2024-09-20 14:45:00|19758.4|19757.3|19735.9|19734.8|19759.1|19758|19730.3|19729.2|4331
1726843800000|2024-09-20 14:50:00|19735.2|19734.1|19705.7|19704.6|19747.1|19746|19699.3|19698.2|7429
1726844100000|2024-09-20 14:55:00|19705.8|19704.7|19705.9|19704.8|19717.2|19716.1|19698.1|19697|4541
1726844400000|2024-09-20 15:00:00|19706.6|19705.5|19690.9|19689.8|19707.4|19706.3|19685.9|19684.8|5849
1726844700000|2024-09-20 15:05:00|19691.1|19690|19686.6|19685.5|19698.4|19697.3|19682.3|19681.2|4271
1726845000000|2024-09-20 15:10:00|19687.2|19686.1|19659.1|19658|19693.7|19692.6|19650.8|19649.7|8102
1726845300000|2024-09-20 15:15:00|19659.7|19658.6|19659.7|19658.6|19663.9|19662.8|19624.8|19623.7|10214
1726845600000|2024-09-20 15:20:00|19660.1|19659|19677.1|19676|19684.3|19683.2|19659.8|19658.7|6093
1726845900000|2024-09-20 15:25:00|19677.3|19676.2|19671.6|19670.5|19689.1|19688|19670.9|19669.8|4667
1726846200000|2024-09-20 15:30:00|19671.4|19670.3|19711.3|19710.2|19715.2|19714.1|19666.3|19665.2|6722
1726846500000|2024-09-20 15:35:00|19710.4|19709.3|19716.2|19715.1|19722.3|19721.2|19695.2|19694.1|5760
1726846800000|2024-09-20 15:40:00|19715.9|19714.8|19738.8|19737.7|19748.6|19747.5|19703.6|19702.5|8452
1726847100000|2024-09-20 15:45:00|19739.9|19738.8|19739.7|19738.6|19748.9|19747.8|19724.2|19723.1|4778
1726847400000|2024-09-20 15:50:00|19737.8|19736.7|19723.9|19722.8|19743.7|19742.6|19716.1|19715|4113
1726847700000|2024-09-20 15:55:00|19724.1|19723|19738.7|19737.6|19751.9|19750.8|19724.1|19723|5924
1726848000000|2024-09-20 16:00:00|19739.7|19738.6|19752.3|19751.2|19755.7|19754.6|19733.2|19732.1|3291
1726848300000|2024-09-20 16:05:00|19752.9|19751.8|19761.1|19760|19767.9|19766.8|19745.1|19744|4193
1726848600000|2024-09-20 16:10:00|19760.9|19759.8|19752.7|19751.6|19764.8|19763.7|19747.8|19746.7|3223
1726848900000|2024-09-20 16:15:00|19752.8|19751.7|19758.8|19757.7|19761.3|19760.2|19744.3|19743.2|3076
1726849200000|2024-09-20 16:20:00|19758.7|19757.6|19777.3|19776.2|19778.2|19777.1|19751.8|19750.7|3625
1726849500000|2024-09-20 16:25:00|19777.8|19776.7|19781.2|19780.1|19784.1|19783|19772.6|19771.5|3166
1726849800000|2024-09-20 16:30:00|19780.6|19779.5|19771.8|19770.7|19785.6|19784.5|19766.7|19765.6|3328
1726850100000|2024-09-20 16:35:00|19771.6|19770.5|19782.8|19781.7|19788.8|19787.7|19768.3|19767.2|2777
1726850400000|2024-09-20 16:40:00|19783.2|19782.1|19779.7|19778.6|19786.9|19785.8|19779.1|19778|1826
1726850700000|2024-09-20 16:45:00|19779.6|19778.5|19791.1|19790|19791.9|19790.8|19777.6|19776.5|2353
1726851000000|2024-09-20 16:50:00|19791.3|19790.2|19786.1|19785|19800.3|19799.2|19785.4|19784.3|3082
1726851300000|2024-09-20 16:55:00|19786.3|19785.2|19783.8|19782.7|19793.3|19792.2|19781.3|19780.2|2289
1726851600000|2024-09-20 17:00:00|19782.4|19781.3|19769.1|19768|19795.1|19794|19762.8|19761.7|3666
1726851900000|2024-09-20 17:05:00|19768.9|19767.8|19768.3|19767.2|19787.6|19786.5|19764.6|19763.5|3164
1726852200000|2024-09-20 17:10:00|19768.4|19767.3|19782.1|19781|19785.1|19784|19764.1|19763|2489
1726852500000|2024-09-20 17:15:00|19782.2|19781.1|19782.3|19781.2|19787.1|19786|19776.7|19775.6|2265
1726852800000|2024-09-20 17:20:00|19782.4|19781.3|19761.9|19760.8|19783.6|19782.5|19758.1|19757|2761
1726853100000|2024-09-20 17:25:00|19761.8|19760.7|19767.6|19766.5|19777.6|19776.5|19755.9|19754.8|2913
1726853400000|2024-09-20 17:30:00|19768.2|19767.1|19786.6|19785.5|19790.3|19789.2|19766.4|19765.3|2691
1726853700000|2024-09-20 17:35:00|19786.3|19785.2|19785.3|19784.2|19793.9|19792.8|19779.2|19778.1|2226
1726854000000|2024-09-20 17:40:00|19785.6|19784.5|19770.8|19769.7|19788.8|19787.7|19769.3|19768.2|1755
1726854300000|2024-09-20 17:45:00|19771.1|19770|19772.3|19771.2|19777.2|19776.1|19764.3|19763.2|1808
1726854600000|2024-09-20 17:50:00|19772.4|19771.3|19762.4|19761.3|19775.2|19774.1|19760.4|19759.3|1750
1726854900000|2024-09-20 17:55:00|19762.3|19761.2|19760.1|19759|19768.6|19767.5|19753.7|19752.6|2204
1726855200000|2024-09-20 18:00:00|19759.7|19758.6|19729.1|19728|19763.8|19762.7|19720.4|19719.3|5246
1726855500000|2024-09-20 18:05:00|19729.2|19728.1|19719.4|19718.3|19737.8|19736.7|19711.7|19710.6|3692
1726855800000|2024-09-20 18:10:00|19719.6|19718.5|19725.8|19724.7|19737.3|19736.2|19702.9|19701.8|4034
1726856100000|2024-09-20 18:15:00|19725.9|19724.8|19727.2|19726.1|19735.2|19734.1|19724.3|19723.2|2096
1726856400000|2024-09-20 18:20:00|19725.9|19724.8|19720.7|19719.6|19731.9|19730.8|19712.7|19711.6|2336
1726856700000|2024-09-20 18:25:00|19720.2|19719.1|19718.8|19717.7|19725.7|19724.6|19713.6|19712.5|1786
1726857000000|2024-09-20 18:30:00|19718.7|19717.6|19704.6|19703.5|19720.9|19719.8|19703.2|19702.1|3195
1726857300000|2024-09-20 18:35:00|19703.3|19702.2|19717.2|19716.1|19720.6|19719.5|19699.1|19698|2587
1726857600000|2024-09-20 18:40:00|19716.9|19715.8|19713.6|19712.5|19724.1|19723|19707.2|19706.1|2222
1726857900000|2024-09-20 18:45:00|19713.8|19712.7|19722.9|19721.8|19727.9|19726.8|19709.8|19708.7|2267
1726858200000|2024-09-20 18:50:00|19722.1|19721|19747.6|19746.5|19750.1|19749|19720.4|19719.3|3788
1726858500000|2024-09-20 18:55:00|19747.4|19746.3|19762.6|19761.5|19767.8|19766.7|19743.1|19742|3818
1726858800000|2024-09-20 19:00:00|19762.8|19761.7|19770.6|19769.5|19772.2|19771.1|19755.3|19754.2|2945
1726859100000|2024-09-20 19:05:00|19770.8|19769.7|19761.4|19760.3|19770.8|19769.7|19746.3|19745.2|3419
1726859400000|2024-09-20 19:10:00|19760.8|19759.7|19772.1|19771|19774.8|19773.7|19760.8|19759.7|2916
1726859700000|2024-09-20 19:15:00|19771.9|19770.8|19779.7|19778.6|19789.8|19788.7|19766.1|19765|4154
1726860000000|2024-09-20 19:20:00|19779.8|19778.7|19787.2|19786.1|19815.3|19814.2|19776.8|19775.7|6062
1726860300000|2024-09-20 19:25:00|19786.8|19785.7|19801.8|19800.7|19806.3|19805.2|19784.4|19783.3|2888
1726860600000|2024-09-20 19:30:00|19801.7|19800.6|19810.3|19809.2|19811.3|19810.2|19791.9|19790.8|2744
1726860900000|2024-09-20 19:35:00|19810.6|19809.5|19835.6|19834.5|19847.8|19846.7|19803.8|19802.7|6320
1726861200000|2024-09-20 19:40:00|19835.9|19834.8|19833.8|19832.7|19842.6|19841.5|19827.3|19826.2|4136
1726861500000|2024-09-20 19:45:00|19832.8|19831.7|19809.2|19808.1|19838.9|19837.8|19807.2|19806.1|4960
1726861800000|2024-09-20 19:50:00|19813.8|19812.7|19809.4|19808.3|19816.9|19815.8|19787.7|19786.6|7515
1726862100000|2024-09-20 19:55:00|19806.8|19805.7|19794.6|19793.5|19815.4|19814.3|19786.8|19785.7|13917
1726862400000|2024-09-20 20:00:00|19797.1|19796|19793.9|19791.7|19801.9|19799.7|19791.1|19788.9|5147
1726862700000|2024-09-20 20:05:00|19793.6|19791.4|19783.1|19780.9|19795.1|19792.9|19779.9|19777.7|1996
1726863000000|2024-09-20 20:10:00|19783.2|19781|19774|19771.8|19783.6|19781.4|19769.2|19767|1830
1726863300000|2024-09-20 20:15:00|19774.2|19772|19776.6|19774.4|19780.1|19777.9|19772.6|19770.4|804
1726863600000|2024-09-20 20:20:00|19776.7|19774.5|19775.5|19773.3|19778|19775.8|19771.4|19769.2|828
1726863900000|2024-09-20 20:25:00|19775.4|19773.2|19770|19767.8|19778.4|19776.2|19768.2|19766|741
1726864200000|2024-09-20 20:30:00|19770.1|19767.9|19765.1|19762.9|19770.5|19768.3|19760.9|19758.7|810
1726864500000|2024-09-20 20:35:00|19765.2|19763|19779.6|19777.4|19779.7|19777.5|19765.1|19762.9|583
1726864800000|2024-09-20 20:40:00|19779.7|19777.5|19778.1|19775.9|19788.1|19785.9|19775.1|19772.9|843
1726865100000|2024-09-20 20:45:00|19777.1|19774.9|19781.4|19779.2|19789.4|19787.2|19775.6|19773.4|650
1726865400000|2024-09-20 20:50:00|19781.5|19779.3|19780.1|19777.9|19782.5|19780.3|19776.7|19774.5|328
1726865700000|2024-09-20 20:55:00|19780.2|19778|19781.6|19776.6|19782.5|19780.3|19777.2|19775|374
1727042400000|2024-09-22 22:00:00|19803.1|19800.9|19774.7|19772.5|19803.1|19800.9|19770.9|19768.7|734
1727042700000|2024-09-22 22:05:00|19774.9|19772.7|19767.9|19765.7|19775.7|19773.5|19761.7|19759.5|429
1727043000000|2024-09-22 22:10:00|19768.2|19766|19775.4|19773.2|19776.7|19774.5|19767.4|19765.2|244
1727043300000|2024-09-22 22:15:00|19775.5|19773.3|19776.2|19774|19779.7|19777.5|19774.5|19772.3|255
1727043600000|2024-09-22 22:20:00|19776.4|19774.2|19794.5|19792.3|19796.4|19794.2|19775.7|19773.5|598
1727043900000|2024-09-22 22:25:00|19794.6|19792.4|19796.7|19794.5|19802.9|19800.7|19791.7|19789.5|382
1727044200000|2024-09-22 22:30:00|19797.1|19794.9|19800.4|19798.2|19802.6|19800.4|19792.6|19790.4|245
1727044500000|2024-09-22 22:35:00|19800.5|19798.3|19799.4|19797.2|19804.9|19802.7|19797.6|19795.4|187
1727044800000|2024-09-22 22:40:00|19799.5|19797.3|19803.4|19801.2|19807.6|19805.4|19799.2|19797|216
1727045100000|2024-09-22 22:45:00|19803.5|19801.3|19805.4|19803.2|19806.5|19804.3|19800.4|19798.2|88
1727045400000|2024-09-22 22:50:00|19805.2|19803|19802.5|19800.3|19808.5|19806.3|19801.4|19799.2|277
1727045700000|2024-09-22 22:55:00|19802.4|19800.2|19803.1|19800.9|19808.6|19806.4|19791.9|19789.7|481
1727046000000|2024-09-22 23:00:00|19803|19800.8|19797.7|19795.5|19807.1|19804.9|19792.7|19790.5|298
1727046300000|2024-09-22 23:05:00|19798|19795.8|19802.5|19800.3|19805.4|19803.2|19791.4|19789.2|237
1727046600000|2024-09-22 23:10:00|19802.6|19800.4|19795.4|19793.2|19803.4|19801.2|19789.6|19787.4|233
1727046900000|2024-09-22 23:15:00|19795.2|19793|19797.7|19795.5|19798.9|19796.7|19792.1|19789.9|81
1727047200000|2024-09-22 23:20:00|19797.6|19795.4|19794.9|19792.7|19798.7|19796.5|19794.5|19792.3|73
1727047500000|2024-09-22 23:25:00|19794.7|19792.5|19796.2|19794|19796.9|19794.7|19792.6|19790.4|69
1727047800000|2024-09-22 23:30:00|19796.1|19793.9|19802.2|19800|19805.6|19803.4|19795.4|19793.2|296
1727048100000|2024-09-22 23:35:00|19802.1|19799.9|19810.7|19808.5|19814.6|19812.4|19800|19797.8|343
1727048400000|2024-09-22 23:40:00|19810.9|19808.7|19822.7|19820.5|19824.4|19822.2|19810.5|19808.3|383
1727048700000|2024-09-22 23:45:00|19822.9|19820.7|19828.1|19825.9|19829.6|19827.4|19821.4|19819.2|309
1727049000000|2024-09-22 23:50:00|19828|19825.8|19830.5|19828.3|19831.1|19828.9|19824.4|19822.2|198
1727049300000|2024-09-22 23:55:00|19830.7|19828.5|19827.5|19825.3|19831.2|19829|19825.6|19823.4|139
1727049600000|2024-09-23 00:00:00|19827.6|19825.4|19830.1|19827.9|19838.7|19836.5|19827.6|19825.4|722
1727049900000|2024-09-23 00:05:00|19830.2|19828|19829.7|19827.5|19832.6|19830.4|19823.4|19821.2|429
1727050200000|2024-09-23 00:10:00|19829.6|19827.4|19826.2|19824|19831.9|19829.7|19825.7|19823.5|203
1727050500000|2024-09-23 00:15:00|19826.1|19823.9|19829.6|19827.4|19831|19828.8|19820.7|19818.5|253
1727050800000|2024-09-23 00:20:00|19829.7|19827.5|19844.7|19842.5|19845.1|19842.9|19827.7|19825.5|497
1727051100000|2024-09-23 00:25:00|19844.6|19842.4|19849.9|19847.7|19850.1|19847.9|19839.6|19837.4|577
1727051400000|2024-09-23 00:30:00|19850|19847.8|19866.7|19864.5|19875.5|19873.3|19849.7|19847.5|1173
1727051700000|2024-09-23 00:35:00|19866.9|19864.7|19868.7|19866.5|19870.5|19868.3|19864|19861.8|435
1727052000000|2024-09-23 00:40:00|19868.9|19866.7|19870.6|19868.4|19874.1|19871.9|19868.5|19866.3|320
1727052300000|2024-09-23 00:45:00|19870.7|19868.5|19881.6|19879.4|19892|19889.8|19870.7|19868.5|1053
1727052600000|2024-09-23 00:50:00|19881.7|19879.5|19893.7|19891.5|19894.7|19892.5|19881.2|19879|526
1727052900000|2024-09-23 00:55:00|19893.6|19891.4|19897.1|19894.9|19901.4|19899.2|19888.7|19886.5|815
1727053200000|2024-09-23 01:00:00|19897.2|19895|19895.6|19893.4|19905.9|19903.7|19891.5|19889.3|750
1727053500000|2024-09-23 01:05:00|19895.7|19893.5|19902.9|19900.7|19905.4|19903.2|19893.7|19891.5|427
1727053800000|2024-09-23 01:10:00|19903|19900.8|19896.6|19894.4|19904.1|19901.9|19896.1|19893.9|373
1727054100000|2024-09-23 01:15:00|19896.7|19894.5|19900.2|19898|19900.4|19898.2|19892.1|19889.9|527
1727054400000|2024-09-23 01:20:00|19900.4|19898.2|19900.7|19898.5|19907.5|19905.3|19900.4|19898.2|340
1727054700000|2024-09-23 01:25:00|19900.6|19898.4|19900.1|19897.9|19901.6|19899.4|19898|19895.8|184
1727055000000|2024-09-23 01:30:00|19900.5|19898.3|19907.4|19905.2|19911.5|19909.3|19896.4|19894.2|539
1727055300000|2024-09-23 01:35:00|19907.2|19905|19908.7|19906.5|19913.5|19911.3|19904.7|19902.5|281
1727055600000|2024-09-23 01:40:00|19908.6|19906.4|19904.5|19902.3|19912.6|19910.4|19901.9|19899.7|356
1727055900000|2024-09-23 01:45:00|19904.6|19902.4|19900.2|19898|19905.2|19903|19897.6|19895.4|311
1727056200000|2024-09-23 01:50:00|19900.1|19897.9|19891.2|19889|19906|19903.8|19891.1|19888.9|559
1727056500000|2024-09-23 01:55:00|19891.1|19888.9|19896|19893.8|19898.9|19896.7|19891.1|19888.9|237
1727056800000|2024-09-23 02:00:00|19895.9|19893.7|19898.7|19896.5|19901.5|19899.3|19892.9|19890.7|215
1727057100000|2024-09-23 02:05:00|19898.9|19896.7|19901.1|19898.9|19901.6|19899.4|19891.1|19888.9|378
1727057400000|2024-09-23 02:10:00|19901|19898.8|19900.7|19898.5|19905.1|19902.9|19896.4|19894.2|343
1727057700000|2024-09-23 02:15:00|19900.9|19898.7|19904.9|19902.7|19906.7|19904.5|19897.7|19895.5|194
1727058000000|2024-09-23 02:20:00|19905|19902.8|19914.7|19912.5|19917|19914.8|19904.7|19902.5|442
1727058300000|2024-09-23 02:25:00|19914.9|19912.7|19915.4|19913.2|19920|19917.8|19914.2|19912|386
1727058600000|2024-09-23 02:30:00|19915.2|19913|19906.6|19904.4|19918|19915.8|19904.4|19902.2|468
1727058900000|2024-09-23 02:35:00|19906.5|19904.3|19914.9|19912.7|19915.6|19913.4|19904.7|19902.5|236
1727059200000|2024-09-23 02:40:00|19915|19912.8|19920.9|19918.7|19922.2|19920|19914.5|19912.3|368
1727059500000|2024-09-23 02:45:00|19920.2|19918|19922.2|19920|19925|19922.8|19918.7|19916.5|444
1727059800000|2024-09-23 02:50:00|19922.4|19920.2|19922.2|19920|19925.6|19923.4|19920.5|19918.3|335
1727060100000|2024-09-23 02:55:00|19922.4|19920.2|19914.5|19912.3|19922.5|19920.3|19914.4|19912.2|310
1727060400000|2024-09-23 03:00:00|19914.1|19911.9|19917.1|19914.9|19918|19915.8|19912.7|19910.5|183
1727060700000|2024-09-23 03:05:00|19917|19914.8|19917.2|19915|19918.6|19916.4|19912|19909.8|266
1727061000000|2024-09-23 03:10:00|19917.1|19914.9|19922.7|19920.5|19922.9|19920.7|19916.2|19914|247
1727061300000|2024-09-23 03:15:00|19922.9|19920.7|19918.4|19916.2|19928.6|19926.4|19917.6|19915.4|507
1727061600000|2024-09-23 03:20:00|19918.2|19916|19922.2|19920|19925|19922.8|19916.7|19914.5|173
1727061900000|2024-09-23 03:25:00|19922.1|19919.9|19921.9|19919.7|19923.9|19921.7|19918.5|19916.3|232
1727062200000|2024-09-23 03:30:00|19921.7|19919.5|19920.1|19917.9|19924.7|19922.5|19917.7|19915.5|760
1727062500000|2024-09-23 03:35:00|19919|19916.8|19922.2|19920|19924.2|19922|19917.7|19915.5|313
1727062800000|2024-09-23 03:40:00|19922.1|19919.9|19926|19923.8|19926.7|19924.5|19921.7|19919.5|177
1727063100000|2024-09-23 03:45:00|19926.1|19923.9|19920.4|19918.2|19927.4|19925.2|19920.4|19918.2|190
1727063400000|2024-09-23 03:50:00|19920.5|19918.3|19917.4|19915.2|19921|19918.8|19917.4|19915.2|88
1727063700000|2024-09-23 03:55:00|19917.5|19915.3|19910.2|19908|19917.5|19915.3|19908.4|19906.2|270
1727064000000|2024-09-23 04:00:00|19910.4|19908.2|19913|19910.8|19916.5|19914.3|19908.4|19906.2|335
1727064300000|2024-09-23 04:05:00|19913.1|19910.9|19916|19913.8|19917|19914.8|19910.1|19907.9|207
1727064600000|2024-09-23 04:10:00|19916.2|19914|19915.9|19913.7|19917.1|19914.9|19912.9|19910.7|130
1727064900000|2024-09-23 04:15:00|19915.7|19913.5|19916.9|19914.7|19918|19915.8|19912.9|19910.7|75
1727065200000|2024-09-23 04:20:00|19917|19914.8|19914|19911.8|19918.1|19915.9|19912.2|19910|69
1727065500000|2024-09-23 04:25:00|19913.9|19911.7|19913.6|19911.4|19914.9|19912.7|19911.6|19909.4|54
1727065800000|2024-09-23 04:30:00|19913.7|19911.5|19912.5|19910.3|19917.5|19915.3|19911.5|19909.3|97
1727066100000|2024-09-23 04:35:00|19912.6|19910.4|19918.9|19916.7|19921.4|19919.2|19912.4|19910.2|167
1727066400000|2024-09-23 04:40:00|19919|19916.8|19913.2|19911|19920.4|19918.2|19909.4|19907.2|261
1727066700000|2024-09-23 04:45:00|19913.7|19911.5|19909.7|19907.5|19914.7|19912.5|19904.6|19902.4|216
1727067000000|2024-09-23 04:50:00|19909.9|19907.7|19909.6|19907.4|19910.7|19908.5|19905.5|19903.3|95
1727067300000|2024-09-23 04:55:00|19908.6|19906.4|19907.2|19905|19911.5|19909.3|19907.2|19905|88
1727067600000|2024-09-23 05:00:00|19907.4|19905.2|19897.4|19895.2|19908.9|19906.7|19895.7|19893.5|368
1727067900000|2024-09-23 05:05:00|19897.2|19895|19894.1|19891.9|19900.9|19898.7|19892.7|19890.5|308
1727068200000|2024-09-23 05:10:00|19894.2|19892|19884.7|19882.5|19897|19894.8|19883|19880.8|398
1727068500000|2024-09-23 05:15:00|19884.6|19882.4|19889.1|19886.9|19889.5|19887.3|19881.1|19878.9|408
1727068800000|2024-09-23 05:20:00|19889.4|19887.2|19887.7|19885.5|19889.7|19887.5|19885.6|19883.4|112
1727069100000|2024-09-23 05:25:00|19888.2|19886|19891.2|19889|19892|19889.8|19886.5|19884.3|149
1727069400000|2024-09-23 05:30:00|19891.1|19888.9|19888.7|19886.5|19892.5|19890.3|19888.2|19886|139
1727069700000|2024-09-23 05:35:00|19888.6|19886.4|19890|19887.8|19891.9|19889.7|19885.7|19883.5|156
1727070000000|2024-09-23 05:40:00|19890.1|19887.9|19881.6|19879.4|19890.9|19888.7|19879.7|19877.5|170
1727070300000|2024-09-23 05:45:00|19881.9|19879.7|19888.6|19886.4|19891|19888.8|19880.6|19878.4|164
1727070600000|2024-09-23 05:50:00|19888.9|19886.7|19880.5|19878.3|19889.9|19887.7|19878.1|19875.9|241
1727070900000|2024-09-23 05:55:00|19880.4|19878.2|19872|19869.8|19880.7|19878.5|19869.2|19867|494
1727071200000|2024-09-23 06:00:00|19871.7|19869.5|19862.4|19860.2|19873|19870.8|19857.9|19855.7|820
1727071500000|2024-09-23 06:05:00|19862.2|19860|19860.2|19858|19865.5|19863.3|19856.1|19853.9|364
1727071800000|2024-09-23 06:10:00|19860.4|19858.2|19860.6|19858.4|19861.4|19859.2|19851.6|19849.4|401
1727072100000|2024-09-23 06:15:00|19860.7|19858.5|19857.4|19855.2|19861.7|19859.5|19856|19853.8|177
1727072400000|2024-09-23 06:20:00|19857.5|19855.3|19852.9|19850.7|19866.6|19864.4|19849.9|19847.7|781
1727072700000|2024-09-23 06:25:00|19852.5|19850.3|19862.1|19859.9|19862.1|19859.9|19851.1|19848.9|182
1727073000000|2024-09-23 06:30:00|19862.2|19860|19864|19861.8|19865|19862.8|19860.9|19858.7|266
1727073300000|2024-09-23 06:35:00|19864.1|19861.9|19858.9|19856.7|19865.7|19863.5|19854.2|19852|253
1727073600000|2024-09-23 06:40:00|19858.7|19856.5|19862.9|19860.7|19863.6|19861.4|19858.7|19856.5|143
1727073900000|2024-09-23 06:45:00|19863|19860.8|19863|19860.8|19867.1|19864.9|19861.2|19859|177
1727074200000|2024-09-23 06:50:00|19862.9|19860.7|19860.1|19857.9|19862.9|19860.7|19857.6|19855.4|183
1727074500000|2024-09-23 06:55:00|19860|19857.8|19851.6|19849.4|19860.1|19857.9|19847.9|19845.7|286
1727074800000|2024-09-23 07:00:00|19851.5|19849.3|19821|19818.8|19853.4|19851.2|19815.4|19813.2|1703
1727075100000|2024-09-23 07:05:00|19820.4|19818.2|19807.6|19805.4|19820.4|19818.2|19803.1|19800.9|1243
1727075400000|2024-09-23 07:10:00|19807.7|19805.5|19790.6|19788.4|19809.6|19807.4|19786.7|19784.5|1108
1727075700000|2024-09-23 07:15:00|19773.7|19771.5|19736.7|19734.5|19777.2|19775|19720.9|19718.7|3070
1727076000000|2024-09-23 07:20:00|19736.1|19733.9|19744.5|19742.3|19752.2|19750|19728|19725.8|1335
1727076300000|2024-09-23 07:25:00|19744.4|19742.2|19774.1|19771.9|19778.6|19776.4|19743.2|19741|951
1727076600000|2024-09-23 07:30:00|19772.6|19770.4|19769.5|19767.3|19790.7|19788.5|19760.9|19758.7|1288
1727076900000|2024-09-23 07:35:00|19770.4|19768.2|19799.5|19797.3|19800.6|19798.4|19768|19765.8|710
1727077200000|2024-09-23 07:40:00|19799.4|19797.2|19807.9|19805.7|19811.1|19808.9|19795.7|19793.5|1142
1727077500000|2024-09-23 07:45:00|19808|19805.8|19810.2|19808|19814.4|19812.2|19802.1|19799.9|500
1727077800000|2024-09-23 07:50:00|19810.7|19808.5|19820.2|19818|19821.6|19819.4|19808.9|19806.7|780
1727078100000|2024-09-23 07:55:00|19820.4|19818.2|19825.6|19823.4|19828.1|19825.9|19818.5|19816.3|496
1727078400000|2024-09-23 08:00:00|19826.4|19824.2|19817.6|19815.4|19837.1|19834.9|19817.4|19815.2|1282
1727078700000|2024-09-23 08:05:00|19818.9|19816.7|19813.5|19811.3|19824.7|19822.5|19812.4|19810.2|709
1727079000000|2024-09-23 08:10:00|19814.1|19811.9|19804|19801.8|19824.1|19821.9|19798.7|19796.5|1093
1727079300000|2024-09-23 08:15:00|19803.9|19801.7|19810.5|19808.3|19812|19809.8|19791.5|19789.3|854
1727079600000|2024-09-23 08:20:00|19810.7|19808.5|19818.4|19816.2|19819.9|19817.7|19807.6|19805.4|451
1727079900000|2024-09-23 08:25:00|19818.5|19816.3|19824.4|19822.2|19832.6|19830.4|19818.4|19816.2|577
1727080200000|2024-09-23 08:30:00|19824.1|19821.9|19809.5|19807.3|19830|19827.8|19803.2|19801|802
1727080500000|2024-09-23 08:35:00|19810|19807.8|19798.4|19796.2|19815.7|19813.5|19796.5|19794.3|705
1727080800000|2024-09-23 08:40:00|19799.4|19797.2|19798.6|19796.4|19800.5|19798.3|19786.1|19783.9|1013
1727081100000|2024-09-23 08:45:00|19798.5|19796.3|19801|19798.8|19801.5|19799.3|19781.7|19779.5|754
1727081400000|2024-09-23 08:50:00|19801.2|19799|19813.4|19811.2|19815.1|19812.9|19801.2|19799|576
1727081700000|2024-09-23 08:55:00|19812.7|19810.5|19811.5|19809.3|19819.2|19817|19810.5|19808.3|442
1727082000000|2024-09-23 09:00:00|19812.9|19810.7|19813.2|19811|19820.2|19818|19809.4|19807.2|368
1727082300000|2024-09-23 09:05:00|19813.4|19811.2|19820|19817.8|19824.7|19822.5|19807.6|19805.4|456
1727082600000|2024-09-23 09:10:00|19820.1|19817.9|19815.6|19813.4|19824.1|19821.9|19811.5|19809.3|379
1727082900000|2024-09-23 09:15:00|19815.7|19813.5|19801.6|19799.4|19816.9|19814.7|19800.1|19797.9|519
1727083200000|2024-09-23 09:20:00|19801|19798.8|19823|19820.8|19826.7|19824.5|19792.4|19790.2|662
1727083500000|2024-09-23 09:25:00|19823.1|19820.9|19825.5|19823.3|19826.6|19824.4|19816.9|19814.7|397
1727083800000|2024-09-23 09:30:00|19825.6|19823.4|19826.7|19824.5|19829.2|19827|19820.1|19817.9|403
1727084100000|2024-09-23 09:35:00|19826.6|19824.4|19825.7|19823.5|19827.2|19825|19820.5|19818.3|292
1727084400000|2024-09-23 09:40:00|19825.6|19823.4|19833.1|19830.9|19833.6|19831.4|19820.2|19818|485
1727084700000|2024-09-23 09:45:00|19833|19830.8|19843.5|19841.3|19847.7|19845.5|19831.7|19829.5|1026
1727085000000|2024-09-23 09:50:00|19843.7|19841.5|19843|19840.8|19847.2|19845|19841.2|19839|622
1727085300000|2024-09-23 09:55:00|19842.9|19840.7|19843.4|19841.2|19846.7|19844.5|19841.6|19839.4|228
1727085600000|2024-09-23 10:00:00|19843.7|19841.5|19844.5|19842.3|19854.2|19852|19843.2|19841|506
1727085900000|2024-09-23 10:05:00|19846|19843.8|19839.2|19837|19849.9|19847.7|19838.4|19836.2|667
1727086200000|2024-09-23 10:10:00|19839.1|19836.9|19837.4|19835.2|19844.9|19842.7|19835.5|19833.3|424
1727086500000|2024-09-23 10:15:00|19837.5|19835.3|19843.4|19841.2|19844.1|19841.9|19836.7|19834.5|333
1727086800000|2024-09-23 10:20:00|19843.5|19841.3|19840.7|19838.5|19846.6|19844.4|19838|19835.8|301
1727087100000|2024-09-23 10:25:00|19840.9|19838.7|19843.7|19841.5|19848.9|19846.7|19839.1|19836.9|171
1727087400000|2024-09-23 10:30:00|19843.9|19841.7|19845.4|19843.2|19848.7|19846.5|19843.5|19841.3|215
1727087700000|2024-09-23 10:35:00|19845.5|19843.3|19852.2|19850|19853|19850.8|19843|19840.8|286
1727088000000|2024-09-23 10:40:00|19852.4|19850.2|19847.5|19845.3|19855.2|19853|19845.7|19843.5|405
1727088300000|2024-09-23 10:45:00|19847.6|19845.4|19845.5|19843.3|19849.6|19847.4|19842.7|19840.5|272
1727088600000|2024-09-23 10:50:00|19845.6|19843.4|19839.2|19837|19848.7|19846.5|19836.4|19834.2|436
1727088900000|2024-09-23 10:55:00|19839.1|19836.9|19836.7|19834.5|19843.2|19841|19835.5|19833.3|311
1727089200000|2024-09-23 11:00:00|19836.9|19834.7|19822.2|19820|19839.7|19837.5|19820.9|19818.7|863
1727089500000|2024-09-23 11:05:00|19822.4|19820.2|19822.7|19820.5|19825.6|19823.4|19813.1|19810.9|695
1727089800000|2024-09-23 11:10:00|19823.5|19821.3|19823.2|19821|19832.7|19830.5|19822.7|19820.5|383
1727090100000|2024-09-23 11:15:00|19823.1|19820.9|19828.9|19826.7|19830.1|19827.9|19821.7|19819.5|165
1727090400000|2024-09-23 11:20:00|19829|19826.8|19829.5|19827.3|19838.5|19836.3|19829|19826.8|439
1727090700000|2024-09-23 11:25:00|19829.7|19827.5|19825.5|19823.3|19831.4|19829.2|19809.7|19807.5|727
1727091000000|2024-09-23 11:30:00|19825.4|19823.2|19824.7|19822.5|19827.9|19825.7|19820.1|19817.9|334
1727091300000|2024-09-23 11:35:00|19824.6|19822.4|19831|19828.8|19832.9|19830.7|19817.1|19814.9|599
1727091600000|2024-09-23 11:40:00|19830.7|19828.5|19837|19834.8|19837.9|19835.7|19826.9|19824.7|354
1727091900000|2024-09-23 11:45:00|19837.1|19834.9|19838.7|19836.5|19840.4|19838.2|19833.7|19831.5|470
1727092200000|2024-09-23 11:50:00|19838.9|19836.7|19841|19838.8|19841.9|19839.7|19832.7|19830.5|579
1727092500000|2024-09-23 11:55:00|19840.9|19838.7|19844.1|19841.9|19848.7|19846.5|19837.7|19835.5|511
1727092800000|2024-09-23 12:00:00|19839.2|19837|19837.5|19835.3|19842.4|19840.2|19830.5|19828.3|928
1727093100000|2024-09-23 12:05:00|19837.6|19835.4|19848.5|19846.3|19852.6|19850.4|19837|19834.8|835
1727093400000|2024-09-23 12:10:00|19849.6|19847.4|19839.1|19836.9|19849.7|19847.5|19834.2|19832|737
1727093700000|2024-09-23 12:15:00|19838.6|19836.4|19828|19825.8|19842.4|19840.2|19827.7|19825.5|700
1727094000000|2024-09-23 12:20:00|19828.5|19826.3|19844.5|19842.3|19845.7|19843.5|19824.7|19822.5|606
1727094300000|2024-09-23 12:25:00|19844.4|19842.2|19848.7|19846.5|19850.5|19848.3|19842.4|19840.2|413
1727094600000|2024-09-23 12:30:00|19848.6|19846.4|19846.5|19844.3|19849.6|19847.4|19844.4|19842.2|467
1727094900000|2024-09-23 12:35:00|19846.6|19844.4|19846.7|19844.5|19855.2|19853|19846.4|19844.2|718
1727095200000|2024-09-23 12:40:00|19846.9|19844.7|19850.5|19848.3|19860.7|19858.5|19846.7|19844.5|1228
1727095500000|2024-09-23 12:45:00|19850.4|19848.2|19840.7|19838.5|19850.4|19848.2|19840.6|19838.4|695
1727095800000|2024-09-23 12:50:00|19840.6|19838.4|19844.6|19842.4|19847.7|19845.5|19834.9|19832.7|837
1727096100000|2024-09-23 12:55:00|19844.5|19842.3|19852.2|19850|19859.4|19857.2|19834|19831.8|1027
1727096400000|2024-09-23 13:00:00|19852.4|19850.2|19857.2|19855|19863.6|19861.4|19852.4|19850.2|1052
1727096700000|2024-09-23 13:05:00|19857.1|19854.9|19847.2|19845|19862.1|19859.9|19847.2|19845|1241
1727097000000|2024-09-23 13:10:00|19847.7|19845.5|19831.7|19829.5|19850.5|19848.3|19831.7|19829.5|1200
1727097300000|2024-09-23 13:15:00|19832.7|19830.5|19829.6|19827.4|19836.6|19834.4|19827.6|19825.4|1015
1727097600000|2024-09-23 13:20:00|19829.5|19827.3|19832.6|19830.4|19836.6|19834.4|19828.5|19826.3|804
1727097900000|2024-09-23 13:25:00|19832.5|19830.3|19841|19838.8|19845.4|19843.2|19819.6|19817.4|2950
1727098200000|2024-09-23 13:30:00|19840.4|19839.3|19820.1|19819|19850.2|19849.1|19800.1|19799|12412
1727098500000|2024-09-23 13:35:00|19819.9|19818.8|19818.7|19817.6|19832.7|19831.6|19799.5|19798.4|7102
1727098800000|2024-09-23 13:40:00|19818|19816.9|19835|19833.9|19838.1|19837|19802|19800.9|4822
1727099100000|2024-09-23 13:45:00|19820|19818.9|19874|19872.9|19874|19872.9|19815.5|19814.4|8748
1727099400000|2024-09-23 13:50:00|19873.6|19872.5|19851.8|19850.7|19876.8|19875.7|19832.6|19831.5|7439
1727099700000|2024-09-23 13:55:00|19851.2|19850.1|19838.2|19837.1|19864.7|19863.6|19837.1|19836|5155
1727100000000|2024-09-23 14:00:00|19837.7|19836.6|19851.5|19850.4|19866.3|19865.2|19817.7|19816.6|6722
1727100300000|2024-09-23 14:05:00|19851.8|19850.7|19857.7|19856.6|19874.8|19873.7|19840.6|19839.5|4515
1727100600000|2024-09-23 14:10:00|19858.6|19857.5|19831.1|19830|19871.1|19870|19827.7|19826.6|5783
1727100900000|2024-09-23 14:15:00|19830.8|19829.7|19854.1|19853|19864.8|19863.7|19819.3|19818.2|5256
1727101200000|2024-09-23 14:20:00|19853.9|19852.8|19876.5|19875.4|19891.9|19890.8|19846.4|19845.3|7949
1727101500000|2024-09-23 14:25:00|19876.9|19875.8|19872.7|19871.6|19879.5|19878.4|19850.5|19849.4|5225
1727101800000|2024-09-23 14:30:00|19872.3|19871.2|19859.2|19858.1|19876.5|19875.4|19847.3|19846.2|4409
1727102100000|2024-09-23 14:35:00|19859|19857.9|19831.8|19830.7|19868.8|19867.7|19829.4|19828.3|7046
1727102400000|2024-09-23 14:40:00|19833.3|19832.2|19876.9|19875.8|19877.8|19876.7|19832|19830.9|5909
1727102700000|2024-09-23 14:45:00|19876.5|19875.4|19877.3|19876.2|19886.2|19885.1|19867.8|19866.7|4499
1727103000000|2024-09-23 14:50:00|19877.4|19876.3|19881.9|19880.8|19897.8|19896.7|19866.5|19865.4|5488
1727103300000|2024-09-23 14:55:00|19882|19880.9|19868.7|19867.6|19883.3|19882.2|19857.9|19856.8|4836
1727103600000|2024-09-23 15:00:00|19868.5|19867.4|19843.7|19842.6|19870.2|19869.1|19833.9|19832.8|6009
1727103900000|2024-09-23 15:05:00|19843.4|19842.3|19846.8|19845.7|19847|19845.9|19819.7|19818.6|6351
1727104200000|2024-09-23 15:10:00|19845.3|19844.2|19845.5|19844.4|19855.5|19854.4|19840.4|19839.3|3377
1727104500000|2024-09-23 15:15:00|19845.2|19844.1|19830.3|19829.2|19851.8|19850.7|19826|19824.9|3791
1727104800000|2024-09-23 15:20:00|19829.3|19828.2|19853.4|19852.3|19855.8|19854.7|19826.9|19825.8|3404
1727105100000|2024-09-23 15:25:00|19853.3|19852.2|19865|19863.9|19869|19867.9|19843|19841.9|4133
1727105400000|2024-09-23 15:30:00|19865.5|19864.4|19874.3|19873.2|19876.3|19875.2|19863.3|19862.2|3212
1727105700000|2024-09-23 15:35:00|19874|19872.9|19884.3|19883.2|19884.8|19883.7|19871|19869.9|3351
1727106000000|2024-09-23 15:40:00|19886|19884.9|19878.4|19877.3|19888|19886.9|19870.8|19869.7|3364
1727106300000|2024-09-23 15:45:00|19878.8|19877.7|19875.9|19874.8|19891.7|19890.6|19875|19873.9|3188
1727106600000|2024-09-23 15:50:00|19875.8|19874.7|19890.5|19889.4|19895.1|19894|19875.3|19874.2|2759
1727106900000|2024-09-23 15:55:00|19890.6|19889.5|19875.6|19874.5|19895.9|19894.8|19865|19863.9|3803
1727107200000|2024-09-23 16:00:00|19875.3|19874.2|19873.6|19872.5|19877.6|19876.5|19864|19862.9|3050
1727107500000|2024-09-23 16:05:00|19873.8|19872.7|19859|19857.9|19877|19875.9|19858.1|19857|2166
1727107800000|2024-09-23 16:10:00|19858.8|19857.7|19835.8|19834.7|19860.3|19859.2|19825.4|19824.3|5533
1727108100000|2024-09-23 16:15:00|19835.1|19834|19832.6|19831.5|19850.5|19849.4|19810.1|19809|6454
1727108400000|2024-09-23 16:20:00|19830.4|19829.3|19843.5|19842.4|19845.8|19844.7|19825|19823.9|2972
1727108700000|2024-09-23 16:25:00|19842.8|19841.7|19836.1|19835|19848.3|19847.2|19834|19832.9|2353
1727109000000|2024-09-23 16:30:00|19836.3|19835.2|19844|19842.9|19845|19843.9|19817.5|19816.4|3684
1727109300000|2024-09-23 16:35:00|19844.1|19843|19821.8|19820.7|19847.5|19846.4|19814.3|19813.2|3459
1727109600000|2024-09-23 16:40:00|19821.6|19820.5|19825.9|19824.8|19837.4|19836.3|19820.3|19819.2|1682
1727109900000|2024-09-23 16:45:00|19825.8|19824.7|19830.5|19829.4|19831.8|19830.7|19809.8|19808.7|4051
1727110200000|2024-09-23 16:50:00|19830.6|19829.5|19821.9|19820.8|19836|19834.9|19806.5|19805.4|2619
1727110500000|2024-09-23 16:55:00|19821.8|19820.7|19820.5|19819.4|19826.9|19825.8|19806.4|19805.3|2170
1727110800000|2024-09-23 17:00:00|19820.4|19819.3|19812.5|19811.4|19821.8|19820.7|19792.9|19791.8|4505
1727111100000|2024-09-23 17:05:00|19812.7|19811.6|19816.2|19815.1|19816.5|19815.4|19801.5|19800.4|2119
1727111400000|2024-09-23 17:10:00|19815.7|19814.6|19812|19810.9|19825.3|19824.2|19808.3|19807.2|2801
1727111700000|2024-09-23 17:15:00|19811.9|19810.8|19825.5|19824.4|19827.7|19826.6|19802.8|19801.7|2479
1727112000000|2024-09-23 17:20:00|19825.7|19824.6|19814.2|19813.1|19832.4|19831.3|19810.9|19809.8|2409
1727112300000|2024-09-23 17:25:00|19814|19812.9|19816.7|19815.6|19820.7|19819.6|19808.4|19807.3|1603
1727112600000|2024-09-23 17:30:00|19816.3|19815.2|19835|19833.9|19836|19834.9|19811|19809.9|2297
1727112900000|2024-09-23 17:35:00|19834.8|19833.7|19821.7|19820.6|19838.5|19837.4|19806.2|19805.1|3233
1727113200000|2024-09-23 17:40:00|19821.3|19820.2|19823|19821.9|19835.5|19834.4|19821.3|19820.2|1957
1727113500000|2024-09-23 17:45:00|19822.8|19821.7|19830.7|19829.6|19840.5|19839.4|19822.7|19821.6|1950
1727113800000|2024-09-23 17:50:00|19831|19829.9|19846.3|19845.2|19847.9|19846.8|19831|19829.9|2258
1727114100000|2024-09-23 17:55:00|19846.2|19845.1|19847.5|19846.4|19850.3|19849.2|19842|19840.9|2035
1727114400000|2024-09-23 18:00:00|19848|19846.9|19840.3|19839.2|19854.8|19853.7|19838|19836.9|2852
1727114700000|2024-09-23 18:05:00|19838.5|19837.4|19852.2|19851.1|19852.5|19851.4|19832.4|19831.3|2342
1727115000000|2024-09-23 18:10:00|19852|19850.9|19845.5|19844.4|19857.3|19856.2|19843.9|19842.8|1972
1727115300000|2024-09-23 18:15:00|19845.7|19844.6|19846.3|19845.2|19848.8|19847.7|19838.4|19837.3|1908
1727115600000|2024-09-23 18:20:00|19846.8|19845.7|19852.8|19851.7|19858.6|19857.5|19844.5|19843.4|1828
1727115900000|2024-09-23 18:25:00|19852.5|19851.4|19842|19840.9|19856.1|19855|19832.8|19831.7|2080
1727116200000|2024-09-23 18:30:00|19842.1|19841|19846.5|19845.4|19852.1|19851|19839|19837.9|1699
1727116500000|2024-09-23 18:35:00|19847|19845.9|19842.9|19841.8|19848.3|19847.2|19837.6|19836.5|1862
1727116800000|2024-09-23 18:40:00|19843|19841.9|19844.8|19843.7|19852.3|19851.2|19841.6|19840.5|1480
1727117100000|2024-09-23 18:45:00|19844.9|19843.8|19849.5|19848.4|19850.9|19849.8|19838.5|19837.4|1499
1727117400000|2024-09-23 18:50:00|19849.3|19848.2|19847.1|19846|19854.5|19853.4|19844.5|19843.4|1477
1727117700000|2024-09-23 18:55:00|19847.5|19846.4|19856.3|19855.2|19859.6|19858.5|19844.6|19843.5|2000
1727118000000|2024-09-23 19:00:00|19855.3|19854.2|19858.5|19857.4|19861|19859.9|19849.8|19848.7|1902
1727118300000|2024-09-23 19:05:00|19858.3|19857.2|19842.8|19841.7|19861.3|19860.2|19841.4|19840.3|2043
1727118600000|2024-09-23 19:10:00|19842.6|19841.5|19835.3|19834.2|19845.8|19844.7|19832.3|19831.2|2204
1727118900000|2024-09-23 19:15:00|19835.1|19834|19850.5|19849.4|19853|19851.9|19832.5|19831.4|2071
1727119200000|2024-09-23 19:20:00|19850.8|19849.7|19849.5|19848.4|19855.5|19854.4|19846|19844.9|1678
1727119500000|2024-09-23 19:25:00|19849.4|19848.3|19849.9|19848.8|19858.6|19857.5|19846.8|19845.7|1775
1727119800000|2024-09-23 19:30:00|19850.3|19849.2|19853.3|19852.2|19855|19853.9|19840.3|19839.2|2752
1727120100000|2024-09-23 19:35:00|19853.1|19852|19849.3|19848.2|19857.4|19856.3|19846|19844.9|2296
1727120400000|2024-09-23 19:40:00|19850.3|19849.2|19836.3|19835.2|19858.9|19857.8|19831.3|19830.2|2807
1727120700000|2024-09-23 19:45:00|19834.4|19833.3|19861.2|19860.1|19862|19860.9|19830|19828.9|3709
1727121000000|2024-09-23 19:50:00|19861|19859.9|19851.3|19850.2|19861|19859.9|19841.2|19840.1|4549
1727121300000|2024-09-23 19:55:00|19848.3|19847.2|19851.5|19850.4|19864.3|19863.2|19844.3|19843.2|8997
1727121600000|2024-09-23 20:00:00|19852.1|19849.9|19853.8|19851.6|19862|19859.8|19850|19847.8|3852
1727121900000|2024-09-23 20:05:00|19853.7|19851.5|19841.3|19839.1|19854|19851.8|19840.2|19838|1574
1727122200000|2024-09-23 20:10:00|19841.1|19838.9|19848.3|19846.1|19849.2|19847|19838|19835.8|876
1727122500000|2024-09-23 20:15:00|19848.5|19846.3|19839.7|19837.5|19849.7|19847.5|19839.2|19837|415
1727122800000|2024-09-23 20:20:00|19839.2|19837|19838.6|19836.4|19840.5|19838.3|19832.7|19830.5|554
1727123100000|2024-09-23 20:25:00|19838.7|19836.5|19836.3|19834.1|19839.1|19836.9|19834.6|19832.4|238
1727123400000|2024-09-23 20:30:00|19836.5|19834.3|19836.8|19834.6|19838.3|19836.1|19834.5|19832.3|235
1727123700000|2024-09-23 20:35:00|19836.7|19834.5|19833.3|19831.1|19836.8|19834.6|19832.8|19830.6|246
1727124000000|2024-09-23 20:40:00|19833.5|19831.3|19835.3|19833.1|19836.1|19833.9|19833.3|19831.1|228
1727124300000|2024-09-23 20:45:00|19835.2|19833|19836.1|19833.9|19836.5|19834.3|19831.5|19829.3|414
1727124600000|2024-09-23 20:50:00|19836.2|19834|19836.1|19833.9|19838.6|19836.4|19834.6|19832.4|223
1727124900000|2024-09-23 20:55:00|19836.2|19834|19840.6|19835.6|19840.6|19838.1|19834|19831.8|269
1727125200000|2024-09-23 21:00:00|19840.5|19835.5|19840.3|19835.3|19841.8|19836.8|19839|19834|0
1727125500000|2024-09-23 21:05:00|19840.8|19835.8|19840.6|19835.6|19841|19836|19840.3|19835.3|0
1727125800000|2024-09-23 21:10:00|19840.8|19835.8|19841.1|19836.1|19841.6|19836.6|19840|19835|0
1727126100000|2024-09-23 21:15:00|19841.5|19836.5|19841|19836|19841.6|19836.6|19840.6|19835.6|0
1727126400000|2024-09-23 21:20:00|19841.6|19836.6|19841.6|19836.6|19841.6|19836.6|19841.6|19836.6|0
1727126700000|2024-09-23 21:25:00|19840.8|19835.8|19841.5|19836.5|19841.6|19836.6|19840.8|19835.8|0
1727127000000|2024-09-23 21:30:00|19841.1|19836.1|19842.1|19837.1|19842.1|19837.1|19841.1|19836.1|0
1727127300000|2024-09-23 21:35:00|19841.5|19836.5|19842|19837|19842|19837|19841.5|19836.5|0
1727127600000|2024-09-23 21:40:00|19842.6|19837.6|19841.6|19836.6|19842.6|19837.6|19841.6|19836.6|0
1727128200000|2024-09-23 21:50:00|19841.1|19836.1|19841|19836|19841.6|19836.6|19839.4|19834.4|0
1727128500000|2024-09-23 21:55:00|19840.8|19835.8|19841|19836|19841|19836|19840|19835|0
1727128800000|2024-09-23 22:00:00|19840.1|19837.9|19841.2|19839|19844.4|19842.2|19833.7|19831.5|250
1727129100000|2024-09-23 22:05:00|19840.6|19838.4|19827.6|19825.4|19841.1|19838.9|19824.6|19822.4|362
1727129400000|2024-09-23 22:10:00|19827.7|19825.5|19829.9|19827.7|19832|19829.8|19827.2|19825|112
1727129700000|2024-09-23 22:15:00|19829.7|19827.5|19831|19828.8|19835.5|19833.3|19829.6|19827.4|160
1727130000000|2024-09-23 22:20:00|19830.9|19828.7|19832|19829.8|19833.7|19831.5|19829.7|19827.5|103
1727130300000|2024-09-23 22:25:00|19831.9|19829.7|19831.7|19829.5|19834.6|19832.4|19830.4|19828.2|81
1727130600000|2024-09-23 22:30:00|19832.5|19830.3|19834.5|19832.3|19835.2|19833|19830.5|19828.3|130
1727130900000|2024-09-23 22:35:00|19834.4|19832.2|19827.1|19824.9|19835.2|19833|19826.4|19824.2|171
1727131200000|2024-09-23 22:40:00|19826.4|19824.2|19827.9|19825.7|19830.2|19828|19825.9|19823.7|124
1727131500000|2024-09-23 22:45:00|19828|19825.8|19829.5|19827.3|19831.2|19829|19827.9|19825.7|104
1727131800000|2024-09-23 22:50:00|19829.4|19827.2|19830|19827.8|19831.7|19829.5|19825.7|19823.5|94
1727132100000|2024-09-23 22:55:00|19830.1|19827.9|19830.5|19828.3|19831.5|19829.3|19829|19826.8|92
1727132400000|2024-09-23 23:00:00|19830.4|19828.2|19830.5|19828.3|19831.4|19829.2|19827.2|19825|127
1727132700000|2024-09-23 23:05:00|19830.4|19828.2|19829.9|19827.7|19833.6|19831.4|19828|19825.8|195
1727133000000|2024-09-23 23:10:00|19830|19827.8|19830|19827.8|19831.6|19829.4|19828.6|19826.4|60
1727133300000|2024-09-23 23:15:00|19829.9|19827.7|19830.5|19828.3|19831.7|19829.5|19828.5|19826.3|51
1727133600000|2024-09-23 23:20:00|19830.4|19828.2|19831.5|19829.3|19832.5|19830.3|19829.4|19827.2|50
1727133900000|2024-09-23 23:25:00|19831.4|19829.2|19830.2|19828|19832.9|19830.7|19823.7|19821.5|351
1727134200000|2024-09-23 23:30:00|19829.7|19827.5|19836|19833.8|19837.9|19835.7|19829.5|19827.3|149
1727134500000|2024-09-23 23:35:00|19836.1|19833.9|19840.1|19837.9|19844.4|19842.2|19836.1|19833.9|289
1727134800000|2024-09-23 23:40:00|19840.2|19838|19840.5|19838.3|19840.6|19838.4|19832.9|19830.7|211
1727135100000|2024-09-23 23:45:00|19840.4|19838.2|19848.4|19846.2|19851.6|19849.4|19839.7|19837.5|398
1727135400000|2024-09-23 23:50:00|19848.2|19846|19848.5|19846.3|19851.6|19849.4|19847|19844.8|112
1727135700000|2024-09-23 23:55:00|19848.4|19846.2|19847.6|19845.4|19849.7|19847.5|19847|19844.8|93
1727136000000|2024-09-24 00:00:00|19847.7|19845.5|19844.1|19841.9|19848.7|19846.5|19840.9|19838.7|360
1727136300000|2024-09-24 00:05:00|19844|19841.8|19842.5|19840.3|19844.7|19842.5|19838.1|19835.9|257
1727136600000|2024-09-24 00:10:00|19842.4|19840.2|19847.7|19845.5|19850.7|19848.5|19840.6|19838.4|226
1727136900000|2024-09-24 00:15:00|19847.9|19845.7|19848|19845.8|19856.6|19854.4|19845.2|19843|390
1727137200000|2024-09-24 00:20:00|19848.1|19845.9|19847|19844.8|19849.2|19847|19843|19840.8|152
1727137500000|2024-09-24 00:25:00|19847.1|19844.9|19848.5|19846.3|19854.6|19852.4|19847.1|19844.9|196
1727137800000|2024-09-24 00:30:00|19848.6|19846.4|19845.5|19843.3|19851|19848.8|19844|19841.8|166
1727138100000|2024-09-24 00:35:00|19845.4|19843.2|19831.6|19829.4|19846.6|19844.4|19821.2|19819|747
1727138400000|2024-09-24 00:40:00|19831.5|19829.3|19832.9|19830.7|19834.2|19832|19825.7|19823.5|251
1727138700000|2024-09-24 00:45:00|19833|19830.8|19830.9|19828.7|19837|19834.8|19830|19827.8|204
1727139000000|2024-09-24 00:50:00|19830.7|19828.5|19835.1|19832.9|19835.5|19833.3|19830.4|19828.2|104
1727139300000|2024-09-24 00:55:00|19835.3|19833.1|19836.3|19834.1|19838|19835.8|19834|19831.8|144
1727139600000|2024-09-24 01:00:00|19836.1|19833.9|19852.6|19850.4|19852.9|19850.7|19835.9|19833.7|350
1727139900000|2024-09-24 01:05:00|19852.8|19850.6|19854.1|19851.9|19864.5|19862.3|19846|19843.8|1019
1727140200000|2024-09-24 01:10:00|19854|19851.8|19865|19862.8|19870.1|19867.9|19852.4|19850.2|513
1727140500000|2024-09-24 01:15:00|19865.1|19862.9|19867|19864.8|19873.9|19871.7|19864.8|19862.6|536
1727140800000|2024-09-24 01:20:00|19867.1|19864.9|19860.9|19858.7|19868.9|19866.7|19859.4|19857.2|351
1727141100000|2024-09-24 01:25:00|19860.8|19858.6|19857.3|19855.1|19860.9|19858.7|19851.9|19849.7|303
1727141400000|2024-09-24 01:30:00|19857.1|19854.9|19858.6|19856.4|19860|19857.8|19850.1|19847.9|206
1727141700000|2024-09-24 01:35:00|19858.5|19856.3|19853.4|19851.2|19860|19857.8|19851.8|19849.6|404
1727142000000|2024-09-24 01:40:00|19853.3|19851.1|19856.1|19853.9|19860.4|19858.2|19851.1|19848.9|256
1727142300000|2024-09-24 01:45:00|19856|19853.8|19833|19830.8|19858.9|19856.7|19833|19830.8|531
1727142600000|2024-09-24 01:50:00|19832.9|19830.7|19835.9|19833.7|19841.4|19839.2|19826.8|19824.6|571
1727142900000|2024-09-24 01:55:00|19836|19833.8|19829|19826.8|19836.9|19834.7|19829|19826.8|137
1727143200000|2024-09-24 02:00:00|19828.9|19826.7|19826.5|19824.3|19830.3|19828.1|19821.4|19819.2|454
1727143500000|2024-09-24 02:05:00|19826.8|19824.6|19809.4|19807.2|19829.9|19827.7|19805.4|19803.2|790
1727143800000|2024-09-24 02:10:00|19809.5|19807.3|19816.8|19814.6|19817.6|19815.4|19802.5|19800.3|428
1727144100000|2024-09-24 02:15:00|19816.6|19814.4|19812.1|19809.9|19816.6|19814.4|19812|19809.8|211
1727144400000|2024-09-24 02:20:00|19812.3|19810.1|19807.6|19805.4|19815.1|19812.9|19805.4|19803.2|239
1727144700000|2024-09-24 02:25:00|19805.8|19803.6|19809.8|19807.6|19813.5|19811.3|19802|19799.8|308
1727145000000|2024-09-24 02:30:00|19809.6|19807.4|19811.9|19809.7|19817.3|19815.1|19809.1|19806.9|259
1727145300000|2024-09-24 02:35:00|19811.6|19809.4|19811|19808.8|19814.4|19812.2|19807.4|19805.2|133
1727145600000|2024-09-24 02:40:00|19810.8|19808.6|19812.1|19809.9|19817.6|19815.4|19810.5|19808.3|231
1727145900000|2024-09-24 02:45:00|19812.3|19810.1|19811.8|19809.6|19815.6|19813.4|19810|19807.8|169
1727146200000|2024-09-24 02:50:00|19811.9|19809.7|19813.4|19811.2|19814.1|19811.9|19808.9|19806.7|121
1727146500000|2024-09-24 02:55:00|19813.5|19811.3|19823.4|19821.2|19824|19821.8|19812.6|19810.4|305
1727146800000|2024-09-24 03:00:00|19823.5|19821.3|19823.6|19821.4|19826.3|19824.1|19821.3|19819.1|240
1727147100000|2024-09-24 03:05:00|19823.5|19821.3|19824.8|19822.6|19824.9|19822.7|19820.3|19818.1|179
1727147400000|2024-09-24 03:10:00|19825.4|19823.2|19821|19818.8|19826.6|19824.4|19820.9|19818.7|112
1727147700000|2024-09-24 03:15:00|19820.9|19818.7|19825.9|19823.7|19826.3|19824.1|19820.9|19818.7|86
1727148000000|2024-09-24 03:20:00|19826|19823.8|19823|19820.8|19826.9|19824.7|19820.6|19818.4|85
1727148300000|2024-09-24 03:25:00|19822.9|19820.7|19822.6|19820.4|19823.8|19821.6|19819.3|19817.1|100
1727148600000|2024-09-24 03:30:00|19822.5|19820.3|19819.8|19817.6|19824.8|19822.6|19819.1|19816.9|99
1727148900000|2024-09-24 03:35:00|19819.6|19817.4|19824.3|19822.1|19824.5|19822.3|19812.9|19810.7|240
1727149200000|2024-09-24 03:40:00|19824.4|19822.2|19827.5|19825.3|19828|19825.8|19823.1|19820.9|193
1727149500000|2024-09-24 03:45:00|19827.4|19825.2|19830.6|19828.4|19833.4|19831.2|19826.9|19824.7|239
1727149800000|2024-09-24 03:50:00|19830.8|19828.6|19829.1|19826.9|19834.8|19832.6|19828.9|19826.7|179
1727150100000|2024-09-24 03:55:00|19829|19826.8|19829.1|19826.9|19830|19827.8|19826.9|19824.7|76
1727150400000|2024-09-24 04:00:00|19829|19826.8|19826.6|19824.4|19833.4|19831.2|19826.1|19823.9|174
1727150700000|2024-09-24 04:05:00|19826.8|19824.6|19825.4|19823.2|19828.9|19826.7|19824.3|19822.1|140
1727151000000|2024-09-24 04:10:00|19825.6|19823.4|19828.9|19826.7|19830.4|19828.2|19824|19821.8|116
1727151300000|2024-09-24 04:15:00|19828.4|19826.2|19827.4|19825.2|19829.4|19827.2|19826.8|19824.6|92
1727151600000|2024-09-24 04:20:00|19827.3|19825.1|19834.1|19831.9|19834.1|19831.9|19825.3|19823.1|164
1727151900000|2024-09-24 04:25:00|19834.3|19832.1|19844.3|19842.1|19844.8|19842.6|19833.5|19831.3|440
1727152200000|2024-09-24 04:30:00|19846|19843.8|19848.5|19846.3|19851.3|19849.1|19844.9|19842.7|422
1727152500000|2024-09-24 04:35:00|19848.6|19846.4|19849.5|19847.3|19850.8|19848.6|19847|19844.8|106
1727152800000|2024-09-24 04:40:00|19849.4|19847.2|19846.9|19844.7|19852.3|19850.1|19845.6|19843.4|174
1727153100000|2024-09-24 04:45:00|19846.8|19844.6|19850.6|19848.4|19851.8|19849.6|19846.1|19843.9|121
1727153400000|2024-09-24 04:50:00|19850.5|19848.3|19851.8|19849.6|19852.6|19850.4|19849.5|19847.3|76
1727153700000|2024-09-24 04:55:00|19851.3|19849.1|19852.1|19849.9|19853.3|19851.1|19849.6|19847.4|76
1727154000000|2024-09-24 05:00:00|19855.6|19853.4|19860.5|19858.3|19862.6|19860.4|19853|19850.8|463
1727154300000|2024-09-24 05:05:00|19860.4|19858.2|19873.1|19870.9|19873.8|19871.6|19858.4|19856.2|530
1727154600000|2024-09-24 05:10:00|19873.3|19871.1|19873.4|19871.2|19880.1|19877.9|19869.1|19866.9|541
1727154900000|2024-09-24 05:15:00|19873.5|19871.3|19870.4|19868.2|19875|19872.8|19870.3|19868.1|190
1727155200000|2024-09-24 05:20:00|19870.5|19868.3|19866.9|19864.7|19871.6|19869.4|19865.9|19863.7|243
1727155500000|2024-09-24 05:25:00|19867|19864.8|19872.1|19869.9|19872.9|19870.7|19866.6|19864.4|199
1727155800000|2024-09-24 05:30:00|19872.5|19870.3|19868.5|19866.3|19874.9|19872.7|19867.5|19865.3|230
1727156100000|2024-09-24 05:35:00|19868.3|19866.1|19868.1|19865.9|19870.6|19868.4|19864.6|19862.4|193
1727156400000|2024-09-24 05:40:00|19868.3|19866.1|19871.3|19869.1|19872.8|19870.6|19863.6|19861.4|227
1727156700000|2024-09-24 05:45:00|19871.4|19869.2|19876.6|19874.4|19878.4|19876.2|19869.5|19867.3|324
1727157000000|2024-09-24 05:50:00|19876.8|19874.6|19885.8|19883.6|19887.8|19885.6|19874.4|19872.2|535
1727157300000|2024-09-24 05:55:00|19885.6|19883.4|19882.9|19880.7|19887.3|19885.1|19879.9|19877.7|350
1727157600000|2024-09-24 06:00:00|19882.4|19880.2|19883.6|19881.4|19885.5|19883.3|19878.5|19876.3|475
1727157900000|2024-09-24 06:05:00|19883.5|19881.3|19879.5|19877.3|19884|19881.8|19874.9|19872.7|339
1727158200000|2024-09-24 06:10:00|19879.6|19877.4|19883.8|19881.6|19885|19882.8|19876.9|19874.7|228
1727158500000|2024-09-24 06:15:00|19883.6|19881.4|19883.5|19881.3|19884.6|19882.4|19879.9|19877.7|175
1727158800000|2024-09-24 06:20:00|19883.4|19881.2|19886.1|19883.9|19888.3|19886.1|19882.6|19880.4|330
1727159100000|2024-09-24 06:25:00|19886|19883.8|19882.8|19880.6|19888.4|19886.2|19881.6|19879.4|280
1727159400000|2024-09-24 06:30:00|19882.6|19880.4|19892.3|19890.1|19893.4|19891.2|19880.4|19878.2|537
1727159700000|2024-09-24 06:35:00|19892.4|19890.2|19891.1|19888.9|19893.4|19891.2|19887.6|19885.4|272
1727160000000|2024-09-24 06:40:00|19891|19888.8|19892.4|19890.2|19892.4|19890.2|19886.3|19884.1|201
1727160300000|2024-09-24 06:45:00|19892.3|19890.1|19898|19895.8|19900.3|19898.1|19892.1|19889.9|408
1727160600000|2024-09-24 06:50:00|19898.4|19896.2|19905|19902.8|19907.4|19905.2|19897.1|19894.9|541
1727160900000|2024-09-24 06:55:00|19905.1|19902.9|19907.1|19904.9|19918.3|19916.1|19905.1|19902.9|1058
1727161200000|2024-09-24 07:00:00|19907.4|19905.2|19906.4|19904.2|19913.1|19910.9|19904.6|19902.4|493
1727161500000|2024-09-24 07:05:00|19906.1|19903.9|19909|19906.8|19915.1|19912.9|19906|19903.8|525
1727161800000|2024-09-24 07:10:00|19909.1|19906.9|19906.4|19904.2|19912.4|19910.2|19903.6|19901.4|478
1727162100000|2024-09-24 07:15:00|19906.3|19904.1|19906.4|19904.2|19908.6|19906.4|19903.8|19901.6|283
1727162400000|2024-09-24 07:20:00|19906.5|19904.3|19897.6|19895.4|19909.6|19907.4|19896.9|19894.7|447
1727162700000|2024-09-24 07:25:00|19897.5|19895.3|19884.1|19881.9|19901|19898.8|19878.9|19876.7|741
1727163000000|2024-09-24 07:30:00|19885.1|19882.9|19878|19875.8|19885.3|19883.1|19872.1|19869.9|586
1727163300000|2024-09-24 07:35:00|19877.9|19875.7|19888.8|19886.6|19892.8|19890.6|19877.9|19875.7|423
1727163600000|2024-09-24 07:40:00|19889|19886.8|19894.8|19892.6|19896.6|19894.4|19882.8|19880.6|455
1727163900000|2024-09-24 07:45:00|19894.9|19892.7|19904|19901.8|19909.6|19907.4|19894.5|19892.3|603
1727164200000|2024-09-24 07:50:00|19903.9|19901.7|19920.1|19917.9|19921.9|19919.7|19903.5|19901.3|717
1727164500000|2024-09-24 07:55:00|19920.3|19918.1|19931.3|19929.1|19932.1|19929.9|19916.8|19914.6|895
1727164800000|2024-09-24 08:00:00|19926.4|19924.2|19926.1|19923.9|19928|19925.8|19912.9|19910.7|941
1727165100000|2024-09-24 08:05:00|19926.3|19924.1|19926.5|19924.3|19931.4|19929.2|19918.1|19915.9|1163
1727165400000|2024-09-24 08:10:00|19926.6|19924.4|19936|19933.8|19940.3|19938.1|19926.4|19924.2|1009
1727165700000|2024-09-24 08:15:00|19936.1|19933.9|19947.4|19945.2|19950.4|19948.2|19936|19933.8|1399
1727166000000|2024-09-24 08:20:00|19947.3|19945.1|19952.5|19950.3|19957.4|19955.2|19945.6|19943.4|845
1727166300000|2024-09-24 08:25:00|19952.4|19950.2|19953.6|19951.4|19954.8|19952.6|19945.8|19943.6|573
1727166600000|2024-09-24 08:30:00|19953.8|19951.6|19941.3|19939.1|19954.6|19952.4|19937.8|19935.6|592
1727166900000|2024-09-24 08:35:00|19941.4|19939.2|19936.1|19933.9|19948.8|19946.6|19935.4|19933.2|559
1727167200000|2024-09-24 08:40:00|19935.9|19933.7|19931.5|19929.3|19939.3|19937.1|19930.8|19928.6|501
1727167500000|2024-09-24 08:45:00|19931.1|19928.9|19942.8|19940.6|19942.8|19940.6|19928.4|19926.2|453
1727167800000|2024-09-24 08:50:00|19942.6|19940.4|19939.5|19937.3|19947.6|19945.4|19936.4|19934.2|391
1727168100000|2024-09-24 08:55:00|19939.6|19937.4|19942.8|19940.6|19944.9|19942.7|19937.5|19935.3|319
1727168400000|2024-09-24 09:00:00|19942.9|19940.7|19937.6|19935.4|19943.8|19941.6|19937.5|19935.3|194
1727168700000|2024-09-24 09:05:00|19937.5|19935.3|19940.1|19937.9|19940.3|19938.1|19931.8|19929.6|321
1727169000000|2024-09-24 09:10:00|19940|19937.8|19929.5|19927.3|19940|19937.8|19927.8|19925.6|370
1727169300000|2024-09-24 09:15:00|19929.6|19927.4|19923.1|19920.9|19931|19928.8|19923|19920.8|426
1727169600000|2024-09-24 09:20:00|19922.6|19920.4|19920.5|19918.3|19922.8|19920.6|19911.1|19908.9|726
1727169900000|2024-09-24 09:25:00|19920.4|19918.2|19918|19915.8|19925.5|19923.3|19914.5|19912.3|533
1727170200000|2024-09-24 09:30:00|19918.1|19915.9|19925.6|19923.4|19929.5|19927.3|19915.9|19913.7|600
1727170500000|2024-09-24 09:35:00|19927.3|19925.1|19916.1|19913.9|19927.3|19925.1|19914|19911.8|1697
1727170800000|2024-09-24 09:40:00|19916.3|19914.1|19917.6|19915.4|19919|19916.8|19906.4|19904.2|794
1727171100000|2024-09-24 09:45:00|19917.8|19915.6|19916.3|19914.1|19919.8|19917.6|19906.8|19904.6|697
1727171400000|2024-09-24 09:50:00|19916.6|19914.4|19913.4|19911.2|19918.5|19916.3|19910.6|19908.4|219
1727171700000|2024-09-24 09:55:00|19913.5|19911.3|19910.3|19908.1|19914.3|19912.1|19901.3|19899.1|1108
1727172000000|2024-09-24 10:00:00|19909.4|19907.2|19908.5|19906.3|19910.3|19908.1|19902.8|19900.6|920
1727172300000|2024-09-24 10:05:00|19908.4|19906.2|19914.1|19911.9|19915.3|19913.1|19904.8|19902.6|428
1727172600000|2024-09-24 10:10:00|19914.3|19912.1|19917.4|19915.2|19918.1|19915.9|19913.8|19911.6|266
1727172900000|2024-09-24 10:15:00|19917.9|19915.7|19918.9|19916.7|19922.4|19920.2|19916.3|19914.1|392
1727173200000|2024-09-24 10:20:00|19919|19916.8|19921.9|19919.7|19924.4|19922.2|19919|19916.8|267
1727173500000|2024-09-24 10:25:00|19922|19919.8|19919.5|19917.3|19922.9|19920.7|19914.3|19912.1|316
1727173800000|2024-09-24 10:30:00|19919.6|19917.4|19921.1|19918.9|19922.3|19920.1|19915.8|19913.6|285
1727174100000|2024-09-24 10:35:00|19921|19918.8|19927.4|19925.2|19928.1|19925.9|19919.8|19917.6|333
1727174400000|2024-09-24 10:40:00|19927.5|19925.3|19930.6|19928.4|19933.5|19931.3|19926.1|19923.9|518
1727174700000|2024-09-24 10:45:00|19930.4|19928.2|19913|19910.8|19932.1|19929.9|19905.3|19903.1|788
1727175000000|2024-09-24 10:50:00|19912.9|19910.7|19910.3|19908.1|19912.9|19910.7|19903.9|19901.7|499
1727175300000|2024-09-24 10:55:00|19910.4|19908.2|19894.3|19892.1|19913.5|19911.3|19892.3|19890.1|628
1727175600000|2024-09-24 11:00:00|19894.4|19892.2|19849.1|19846.9|19899.9|19897.7|19848.4|19846.2|2815
1727175900000|2024-09-24 11:05:00|19849|19846.8|19837.3|19835.1|19858.4|19856.2|19834.6|19832.4|1970
1727176200000|2024-09-24 11:10:00|19837.4|19835.2|19837.5|19835.3|19849.8|19847.6|19829.5|19827.3|1601
1727176500000|2024-09-24 11:15:00|19837.3|19835.1|19847.9|19845.7|19852.5|19850.3|19836.4|19834.2|829
1727176800000|2024-09-24 11:20:00|19848|19845.8|19859.9|19857.7|19862.8|19860.6|19847|19844.8|731
1727177100000|2024-09-24 11:25:00|19859.8|19857.6|19869.6|19867.4|19869.8|19867.6|19855.8|19853.6|748
1727177400000|2024-09-24 11:30:00|19869.4|19867.2|19887.3|19885.1|19890.1|19887.9|19867.5|19865.3|1552
1727177700000|2024-09-24 11:35:00|19887.1|19884.9|19897.8|19895.6|19899|19896.8|19886.1|19883.9|714
1727178000000|2024-09-24 11:40:00|19897.9|19895.7|19895.8|19893.6|19904.5|19902.3|19892.6|19890.4|946
1727178300000|2024-09-24 11:45:00|19895.6|19893.4|19896.5|19894.3|19898.5|19896.3|19891.3|19889.1|666
1727178600000|2024-09-24 11:50:00|19896.4|19894.2|19887.8|19885.6|19896.4|19894.2|19887|19884.8|483
1727178900000|2024-09-24 11:55:00|19887.9|19885.7|19884.4|19882.2|19888.9|19886.7|19879.4|19877.2|764
1727179200000|2024-09-24 12:00:00|19884.5|19882.3|19892.9|19890.7|19896|19893.8|19883.1|19880.9|1052
1727179500000|2024-09-24 12:05:00|19892.4|19890.2|19889.9|19887.7|19899.1|19896.9|19885.6|19883.4|706
1727179800000|2024-09-24 12:10:00|19890|19887.8|19892|19889.8|19894.3|19892.1|19877|19874.8|1189
1727180100000|2024-09-24 12:15:00|19892.1|19889.9|19899|19896.8|19900.3|19898.1|19886.6|19884.4|588
1727180400000|2024-09-24 12:20:00|19899.1|19896.9|19896.6|19894.4|19902.9|19900.7|19892.1|19889.9|636
1727180700000|2024-09-24 12:25:00|19896.5|19894.3|19887.6|19885.4|19896.5|19894.3|19883.3|19881.1|652
1727181000000|2024-09-24 12:30:00|19887.8|19885.6|19875.1|19872.9|19889.5|19887.3|19871.1|19868.9|1203
1727181300000|2024-09-24 12:35:00|19875|19872.8|19874.1|19871.9|19877.3|19875.1|19864.6|19862.4|1088
1727181600000|2024-09-24 12:40:00|19874.4|19872.2|19881.1|19878.9|19883.3|19881.1|19872.4|19870.2|720
1727181900000|2024-09-24 12:45:00|19881.3|19879.1|19888.8|19886.6|19891.3|19889.1|19879.4|19877.2|562
1727182200000|2024-09-24 12:50:00|19888.9|19886.7|19888.3|19886.1|19896.4|19894.2|19886.3|19884.1|715
1727182500000|2024-09-24 12:55:00|19888.1|19885.9|19891.4|19889.2|19897.4|19895.2|19886|19883.8|607
1727182800000|2024-09-24 13:00:00|19891.3|19889.1|19902|19899.8|19902.8|19900.6|19890.8|19888.6|776
1727183100000|2024-09-24 13:05:00|19901.9|19899.7|19911|19908.8|19911.1|19908.9|19896.5|19894.3|1266
1727183400000|2024-09-24 13:10:00|19911.1|19908.9|19908.4|19906.2|19917.5|19915.3|19905.6|19903.4|1267
1727183700000|2024-09-24 13:15:00|19908.5|19906.3|19909.8|19907.6|19915|19912.8|19907.9|19905.7|820
1727184000000|2024-09-24 13:20:00|19909.9|19907.7|19916.5|19914.3|19920.3|19918.1|19909.9|19907.7|1195
1727184300000|2024-09-24 13:25:00|19916.4|19914.2|19912.1|19909.9|19921.5|19919.3|19909.9|19907.7|2619
1727184600000|2024-09-24 13:30:00|19911.6|19910.5|19898|19896.9|19930.5|19929.4|19880.3|19879.2|11233
1727184900000|2024-09-24 13:35:00|19897.6|19896.5|19896.8|19895.7|19907|19905.9|19878.2|19877.1|6127
1727185200000|2024-09-24 13:40:00|19897.1|19896|19883.5|19882.4|19897.8|19896.7|19876|19874.9|5157
1727185500000|2024-09-24 13:45:00|19883.7|19882.6|19880.6|19879.5|19901.3|19900.2|19874.3|19873.2|5040
1727185800000|2024-09-24 13:50:00|19879.9|19878.8|19877.5|19876.4|19897.2|19896.1|19859.4|19858.3|5936
1727186100000|2024-09-24 13:55:00|19876.9|19875.8|19867.2|19866.1|19886.6|19885.5|19860.2|19859.1|3596
1727186400000|2024-09-24 14:00:00|19867.7|19866.6|19781.1|19780|19868.4|19867.3|19762.5|19761.4|17652
1727186700000|2024-09-24 14:05:00|19783.1|19782|19788.7|19787.6|19802.7|19801.6|19764.7|19763.6|8775
1727187000000|2024-09-24 14:10:00|19788.9|19787.8|19800.1|19799|19824.5|19823.4|19787.1|19786|7688
1727187300000|2024-09-24 14:15:00|19800.2|19799.1|19787.2|19786.1|19808.9|19807.8|19786.1|19785|6708
1727187600000|2024-09-24 14:20:00|19787.9|19786.8|19782|19780.9|19802.2|19801.1|19744.1|19743|9240
1727187900000|2024-09-24 14:25:00|19781.8|19780.7|19767.5|19766.4|19791|19789.9|19763.3|19762.2|5435
1727188200000|2024-09-24 14:30:00|19767.3|19766.2|19775.3|19774.2|19791.3|19790.2|19761|19759.9|6009
1727188500000|2024-09-24 14:35:00|19775.6|19774.5|19751.5|19750.4|19783.2|19782.1|19750.2|19749.1|6760
1727188800000|2024-09-24 14:40:00|19751.2|19750.1|19768.2|19767.1|19772.8|19771.7|19733.5|19732.4|7620
1727189100000|2024-09-24 14:45:00|19768.3|19767.2|19797.7|19796.6|19805.2|19804.1|19768.1|19767|6965
1727189400000|2024-09-24 14:50:00|19798.1|19797|19829.1|19828|19838.3|19837.2|19798.1|19797|8059
1727189700000|2024-09-24 14:55:00|19828.7|19827.6|19854.2|19853.1|19856.7|19855.6|19826.5|19825.4|6533
1727190000000|2024-09-24 15:00:00|19854.1|19853|19866|19864.9|19867|19865.9|19849.2|19848.1|5691
1727190300000|2024-09-24 15:05:00|19866.5|19865.4|19866.1|19865|19869.2|19868.1|19854.2|19853.1|3891
1727190600000|2024-09-24 15:10:00|19863.7|19862.6|19884.1|19883|19888.7|19887.6|19863.2|19862.1|6848
1727190900000|2024-09-24 15:15:00|19884|19882.9|19886|19884.9|19894.5|19893.4|19876.7|19875.6|5365
1727191200000|2024-09-24 15:20:00|19886.5|19885.4|19892.8|19891.7|19896.7|19895.6|19877.2|19876.1|4144
1727191500000|2024-09-24 15:25:00|19893|19891.9|19895|19893.9|19905.1|19904|19886.2|19885.1|4764
1727191800000|2024-09-24 15:30:00|19895.5|19894.4|19903|19901.9|19916.7|19915.6|19894.2|19893.1|5097
1727192100000|2024-09-24 15:35:00|19903.5|19902.4|19907.5|19906.4|19911|19909.9|19892.5|19891.4|3923
1727192400000|2024-09-24 15:40:00|19908|19906.9|19925.2|19924.1|19926.7|19925.6|19905.5|19904.4|4755
1727192700000|2024-09-24 15:45:00|19924.7|19923.6|19943.5|19942.4|19944.5|19943.4|19922.7|19921.6|7769
1727193000000|2024-09-24 15:50:00|19943.2|19942.1|19984.5|19983.4|19987.3|19986.2|19941.8|19940.7|10948
1727193300000|2024-09-24 15:55:00|19984.7|19983.6|19967.2|19966.1|19993.7|19992.6|19962.7|19961.6|8415
1727193600000|2024-09-24 16:00:00|19968.2|19967.1|19989.3|19988.2|19990.6|19989.5|19967.5|19966.4|5458
1727193900000|2024-09-24 16:05:00|19989.6|19988.5|19975.2|19974.1|19993.2|19992.1|19972.1|19971|3781
1727194200000|2024-09-24 16:10:00|19974.8|19973.7|19984.5|19983.4|19988.6|19987.5|19966|19964.9|3124
1727194500000|2024-09-24 16:15:00|19984.7|19983.6|19977.1|19976|19984.7|19983.6|19967.6|19966.5|2293
1727194800000|2024-09-24 16:20:00|19977|19975.9|19967|19965.9|19986.2|19985.1|19959.5|19958.4|3233
1727195100000|2024-09-24 16:25:00|19967.1|19966|19968.7|19967.6|19972.8|19971.7|19952|19950.9|3875
1727195400000|2024-09-24 16:30:00|19969.1|19968|19977|19975.9|19980.5|19979.4|19962|19960.9|2687
1727195700000|2024-09-24 16:35:00|19976.8|19975.7|19975|19973.9|19983.7|19982.6|19970.5|19969.4|2040
1727196000000|2024-09-24 16:40:00|19975.1|19974|19980.3|19979.2|19980.5|19979.4|19965.6|19964.5|2707
1727196300000|2024-09-24 16:45:00|19980.2|19979.1|19975.1|19974|19992.2|19991.1|19969|19967.9|3918
1727196600000|2024-09-24 16:50:00|19975|19973.9|19963.5|19962.4|19979.8|19978.7|19959.7|19958.6|2605
1727196900000|2024-09-24 16:55:00|19963.7|19962.6|19942.2|19941.1|19965.8|19964.7|19940.5|19939.4|4305
1727197200000|2024-09-24 17:00:00|19942.5|19941.4|19944.2|19943.1|19955.2|19954.1|19931.5|19930.4|3655
1727197500000|2024-09-24 17:05:00|19944|19942.9|19951.2|19950.1|19962.2|19961.1|19944|19942.9|2930
1727197800000|2024-09-24 17:10:00|19951.1|19950|19960.1|19959|19962.5|19961.4|19945|19943.9|2085
1727198100000|2024-09-24 17:15:00|19960.2|19959.1|19968.6|19967.5|19972.2|19971.1|19957.7|19956.6|2473
1727198400000|2024-09-24 17:20:00|19968.3|19967.2|19957.6|19956.5|19968.3|19967.2|19948.5|19947.4|2348
1727198700000|2024-09-24 17:25:00|19957.2|19956.1|19952.7|19951.6|19964.6|19963.5|19950.1|19949|1963
1727199000000|2024-09-24 17:30:00|19952.2|19951.1|19967.5|19966.4|19967.7|19966.6|19950.5|19949.4|1920
1727199300000|2024-09-24 17:35:00|19967.6|19966.5|19964|19962.9|19972.7|19971.6|19954.7|19953.6|2206
1727199600000|2024-09-24 17:40:00|19963.8|19962.7|19961.9|19960.8|19968.3|19967.2|19954|19952.9|2432
1727199900000|2024-09-24 17:45:00|19961.6|19960.5|19943.6|19942.5|19962.1|19961|19942.9|19941.8|2072
1727200200000|2024-09-24 17:50:00|19943.9|19942.8|19955.9|19954.8|19957.1|19956|19941.2|19940.1|2413
1727200500000|2024-09-24 17:55:00|19954.9|19953.8|19939.4|19938.3|19955.1|19954|19937.7|19936.6|1956
1727200800000|2024-09-24 18:00:00|19940.5|19939.4|19940.6|19939.5|19950.1|19949|19932.1|19931|3074
1727201100000|2024-09-24 18:05:00|19940.9|19939.8|19938.4|19937.3|19949.4|19948.3|19937.6|19936.5|1665
1727201400000|2024-09-24 18:10:00|19938.2|19937.1|19929.5|19928.4|19940.1|19939|19917.6|19916.5|3669
1727201700000|2024-09-24 18:15:00|19930.1|19929|19933.6|19932.5|19935.6|19934.5|19920|19918.9|2758
1727202000000|2024-09-24 18:20:00|19934.7|19933.6|19928.7|19927.6|19936.9|19935.8|19926.4|19925.3|1983
1727202300000|2024-09-24 18:25:00|19929.1|19928|19921.6|19920.5|19930.9|19929.8|19911.7|19910.6|2559
1727202600000|2024-09-24 18:30:00|19921.4|19920.3|19917.6|19916.5|19921.9|19920.8|19884.7|19883.6|6512
1727202900000|2024-09-24 18:35:00|19917.7|19916.6|19931.4|19930.3|19931.7|19930.6|19912.7|19911.6|2594
1727203200000|2024-09-24 18:40:00|19931.2|19930.1|19923.7|19922.6|19934.2|19933.1|19916.7|19915.6|2508
1727203500000|2024-09-24 18:45:00|19923.9|19922.8|19912.7|19911.6|19924.9|19923.8|19911.4|19910.3|1942
1727203800000|2024-09-24 18:50:00|19912.1|19911|19931.7|19930.6|19931.7|19930.6|19909.2|19908.1|2864
1727204100000|2024-09-24 18:55:00|19931.4|19930.3|19923.2|19922.1|19934.4|19933.3|19913.7|19912.6|2798
1727204400000|2024-09-24 19:00:00|19921.2|19920.1|19926.4|19925.3|19927.4|19926.3|19917.7|19916.6|2172
1727204700000|2024-09-24 19:05:00|19926.7|19925.6|19929.6|19928.5|19936.3|19935.2|19923.9|19922.8|2195
1727205000000|2024-09-24 19:10:00|19929.7|19928.6|19924.9|19923.8|19934.4|19933.3|19919.1|19918|2427
1727205300000|2024-09-24 19:15:00|19924.8|19923.7|19927.3|19926.2|19932.9|19931.8|19918.6|19917.5|2380
1727205600000|2024-09-24 19:20:00|19926.9|19925.8|19928.3|19927.2|19932.7|19931.6|19921.2|19920.1|1905
1727205900000|2024-09-24 19:25:00|19928.2|19927.1|19926.9|19925.8|19932.4|19931.3|19924.2|19923.1|1392
1727206200000|2024-09-24 19:30:00|19927.1|19926|19925.4|19924.3|19928.9|19927.8|19918.9|19917.8|2205
1727206500000|2024-09-24 19:35:00|19924.4|19923.3|19936.1|19935|19937.2|19936.1|19919.9|19918.8|2247
1727206800000|2024-09-24 19:40:00|19937.3|19936.2|19935.7|19934.6|19949|19947.9|19933.5|19932.4|3255
1727207100000|2024-09-24 19:45:00|19936.2|19935.1|19942.6|19941.5|19947.2|19946.1|19935.2|19934.1|2480
1727207400000|2024-09-24 19:50:00|19942.5|19941.4|19925.2|19924.1|19948.6|19947.5|19921|19919.9|4922
1727207700000|2024-09-24 19:55:00|19925.3|19924.2|19946.2|19945.1|19950.3|19949.2|19917.2|19916.1|10753
1727208000000|2024-09-24 20:00:00|19946.8|19944.6|19947.8|19945.6|19954.9|19952.7|19941.3|19939.1|5684
1727208300000|2024-09-24 20:05:00|19947.6|19945.4|19941.5|19939.3|19949.6|19947.4|19939.8|19937.6|1292
1727208600000|2024-09-24 20:10:00|19941.8|19939.6|19955.3|19953.1|19956|19953.8|19940.3|19938.1|1284
1727208900000|2024-09-24 20:15:00|19955.4|19953.2|19961.3|19959.1|19962.6|19960.4|19955.4|19953.2|989
1727209200000|2024-09-24 20:20:00|19961.1|19958.9|19963.3|19961.1|19963.5|19961.3|19958.6|19956.4|431
1727209500000|2024-09-24 20:25:00|19963.4|19961.2|19964.6|19962.4|19964.6|19962.4|19960.4|19958.2|479
1727209800000|2024-09-24 20:30:00|19964.3|19962.1|19964.5|19962.3|19964.5|19962.3|19962.4|19960.2|293
1727210100000|2024-09-24 20:35:00|19964.6|19962.4|19964|19961.8|19965.6|19963.4|19963.1|19960.9|510
1727210400000|2024-09-24 20:40:00|19963.5|19961.3|19964|19961.8|19964.8|19962.6|19963|19960.8|991
1727210700000|2024-09-24 20:45:00|19963.9|19961.7|19964.8|19962.6|19965|19962.8|19962.9|19960.7|624
1727211000000|2024-09-24 20:50:00|19964.9|19962.7|19966.3|19964.1|19966.6|19964.4|19963.4|19961.2|284
1727211300000|2024-09-24 20:55:00|19966.1|19963.9|19964.3|19959.3|19966.5|19964.3|19961.8|19959.3|440
1727211600000|2024-09-24 21:00:00|19964.5|19959.5|19963.8|19958.8|19965.3|19960.3|19963.8|19958.8|0
1727211900000|2024-09-24 21:05:00|19963|19958|19960.5|19955.5|19963|19958|19959|19954|0
1727212200000|2024-09-24 21:10:00|19960.3|19955.3|19962.3|19957.3|19962.3|19957.3|19960.3|19955.3|0
1727212500000|2024-09-24 21:15:00|19963.7|19958.7|19964.2|19959.2|19965|19960|19963.7|19958.7|0
1727212800000|2024-09-24 21:20:00|19963.9|19958.9|19965.4|19960.4|19965.9|19960.9|19963.9|19958.9|0
1727213100000|2024-09-24 21:25:00|19964.9|19959.9|19965.5|19960.5|19967.7|19962.7|19964.7|19959.7|0
1727213400000|2024-09-24 21:30:00|19965.7|19960.7|19967.2|19962.2|19967.2|19962.2|19965.7|19960.7|0
1727213700000|2024-09-24 21:35:00|19967.5|19962.5|19967.5|19962.5|19967.5|19962.5|19967.5|19962.5|0
1727214300000|2024-09-24 21:45:00|19966.5|19961.5|19965.4|19960.4|19966.5|19961.5|19965.2|19960.2|0
1727214600000|2024-09-24 21:50:00|19965.5|19960.5|19967|19962|19967.5|19962.5|19965.2|19960.2|0
1727214900000|2024-09-24 21:55:00|19967.4|19962.4|19967.2|19962.2|19967.4|19962.4|19965|19960|0
1727215200000|2024-09-24 22:00:00|19964|19961.8|19960.5|19958.3|19967|19964.8|19959.3|19957.1|319
1727215500000|2024-09-24 22:05:00|19960.6|19958.4|19962.5|19960.3|19962.6|19960.4|19959.4|19957.2|135
1727215800000|2024-09-24 22:10:00|19963.1|19960.9|19966|19963.8|19967.4|19965.2|19961.6|19959.4|204
1727216100000|2024-09-24 22:15:00|19966.1|19963.9|19962.4|19960.2|19966.9|19964.7|19961.5|19959.3|147
1727216400000|2024-09-24 22:20:00|19962.3|19960.1|19960.5|19958.3|19963.9|19961.7|19959.8|19957.6|125
1727216700000|2024-09-24 22:25:00|19961.9|19959.7|19956.8|19954.6|19962.6|19960.4|19955.6|19953.4|146
1727217000000|2024-09-24 22:30:00|19957|19954.8|19958.3|19956.1|19960.3|19958.1|19955.9|19953.7|113
1727217300000|2024-09-24 22:35:00|19958.1|19955.9|19957.6|19955.4|19959.3|19957.1|19954.4|19952.2|162
1727217600000|2024-09-24 22:40:00|19956.9|19954.7|19962.8|19960.6|19963.5|19961.3|19954.5|19952.3|170
1727217900000|2024-09-24 22:45:00|19963.3|19961.1|19964.3|19962.1|19966|19963.8|19962|19959.8|145
1727218200000|2024-09-24 22:50:00|19964.4|19962.2|19966.9|19964.7|19966.9|19964.7|19963.9|19961.7|113
1727218500000|2024-09-24 22:55:00|19967.1|19964.9|19965.8|19963.6|19967.9|19965.7|19963.8|19961.6|132
1727218800000|2024-09-24 23:00:00|19965.6|19963.4|19965.8|19963.6|19967|19964.8|19964.8|19962.6|138
1727219100000|2024-09-24 23:05:00|19965.5|19963.3|19971.3|19969.1|19971.8|19969.6|19964.4|19962.2|237
1727219400000|2024-09-24 23:10:00|19971.6|19969.4|19969.6|19967.4|19971.6|19969.4|19968.3|19966.1|171
1727219700000|2024-09-24 23:15:00|19969.5|19967.3|19969.1|19966.9|19970.8|19968.6|19968.4|19966.2|144
1727220000000|2024-09-24 23:20:00|19969.3|19967.1|19966|19963.8|19970|19967.8|19964.6|19962.4|144
1727220300000|2024-09-24 23:25:00|19966.1|19963.9|19966.5|19964.3|19968.1|19965.9|19965.3|19963.1|107
1727220600000|2024-09-24 23:30:00|19966.6|19964.4|19963.1|19960.9|19967.1|19964.9|19960.8|19958.6|142
1727220900000|2024-09-24 23:35:00|19962.9|19960.7|19965.6|19963.4|19967.5|19965.3|19962.1|19959.9|129
1727221200000|2024-09-24 23:40:00|19965.8|19963.6|19961.4|19959.2|19967.8|19965.6|19960.3|19958.1|189
1727221500000|2024-09-24 23:45:00|19960.9|19958.7|19960.8|19958.6|19963.3|19961.1|19959|19956.8|123
1727221800000|2024-09-24 23:50:00|19960.6|19958.4|19960.1|19957.9|19961|19958.8|19958|19955.8|167
1727222100000|2024-09-24 23:55:00|19960.3|19958.1|19959.9|19957.7|19961.5|19959.3|19958.4|19956.2|85
1727222400000|2024-09-25 00:00:00|19959.8|19957.6|19956|19953.8|19962.8|19960.6|19954|19951.8|369
1727222700000|2024-09-25 00:05:00|19956.1|19953.9|19951.6|19949.4|19957.8|19955.6|19948.3|19946.1|351
1727223000000|2024-09-25 00:10:00|19951.8|19949.6|19933.6|19931.4|19952.1|19949.9|19933.4|19931.2|699
1727223300000|2024-09-25 00:15:00|19933.8|19931.6|19933.1|19930.9|19939.3|19937.1|19929.6|19927.4|620
1727223600000|2024-09-25 00:20:00|19932.9|19930.7|19931.4|19929.2|19935.5|19933.3|19923.9|19921.7|622
1727223900000|2024-09-25 00:25:00|19931.5|19929.3|19932.6|19930.4|19935.9|19933.7|19929.9|19927.7|366
1727224200000|2024-09-25 00:30:00|19932.8|19930.6|19928.6|19926.4|19935.5|19933.3|19924.3|19922.1|481
1727224500000|2024-09-25 00:35:00|19928.8|19926.6|19929.6|19927.4|19933.1|19930.9|19919.6|19917.4|387
1727224800000|2024-09-25 00:40:00|19929.5|19927.3|19927.5|19925.3|19930.8|19928.6|19919.1|19916.9|346
1727225100000|2024-09-25 00:45:00|19927.4|19925.2|19928.4|19926.2|19930.9|19928.7|19922.1|19919.9|273
1727225400000|2024-09-25 00:50:00|19928.3|19926.1|19926.5|19924.3|19928.8|19926.6|19923.5|19921.3|138
1727225700000|2024-09-25 00:55:00|19926.8|19924.6|19922.4|19920.2|19929|19926.8|19921.9|19919.7|173
1727226000000|2024-09-25 01:00:00|19922.5|19920.3|19926.1|19923.9|19926.3|19924.1|19920.9|19918.7|213
1727226300000|2024-09-25 01:05:00|19926.3|19924.1|19928.8|19926.6|19935.8|19933.6|19925.9|19923.7|469
1727226600000|2024-09-25 01:10:00|19928.6|19926.4|19930.4|19928.2|19934.9|19932.7|19927.6|19925.4|185
1727226900000|2024-09-25 01:15:00|19930.3|19928.1|19905.4|19903.2|19930.3|19928.1|19901.6|19899.4|1157
1727227200000|2024-09-25 01:20:00|19904.6|19902.4|19913.8|19911.6|19915.3|19913.1|19903|19900.8|563
1727227500000|2024-09-25 01:25:00|19913.9|19911.7|19911.9|19909.7|19914.8|19912.6|19910.4|19908.2|187
1727227800000|2024-09-25 01:30:00|19911.8|19909.6|19904.8|19902.6|19912.3|19910.1|19901.8|19899.6|423
1727228100000|2024-09-25 01:35:00|19904.9|19902.7|19906.9|19904.7|19907.9|19905.7|19903.4|19901.2|214
1727228400000|2024-09-25 01:40:00|19906.8|19904.6|19913.3|19911.1|19918|19915.8|19906.6|19904.4|349
1727228700000|2024-09-25 01:45:00|19913.1|19910.9|19905.4|19903.2|19913.5|19911.3|19903.3|19901.1|298
1727229000000|2024-09-25 01:50:00|19905.3|19903.1|19903.5|19901.3|19907.6|19905.4|19897.3|19895.1|419
1727229300000|2024-09-25 01:55:00|19903.4|19901.2|19905.6|19903.4|19907.1|19904.9|19897.8|19895.6|287
1727229600000|2024-09-25 02:00:00|19905.5|19903.3|19915.8|19913.6|19916.5|19914.3|19904.6|19902.4|372
1727229900000|2024-09-25 02:05:00|19915.9|19913.7|19912.8|19910.6|19918.1|19915.9|19912.3|19910.1|205
1727230200000|2024-09-25 02:10:00|19911.4|19909.2|19911.4|19909.2|19913|19910.8|19907.3|19905.1|239
1727230500000|2024-09-25 02:15:00|19911.3|19909.1|19913.1|19910.9|19917|19914.8|19908.9|19906.7|149
1727230800000|2024-09-25 02:20:00|19913|19910.8|19910.1|19907.9|19916.6|19914.4|19910.1|19907.9|151
1727231100000|2024-09-25 02:25:00|19909.6|19907.4|19910.9|19908.7|19912|19909.8|19903.4|19901.2|193
1727231400000|2024-09-25 02:30:00|19910.8|19908.6|19908.9|19906.7|19911.4|19909.2|19905.5|19903.3|101
1727231700000|2024-09-25 02:35:00|19908.8|19906.6|19911.3|19909.1|19916|19913.8|19908.3|19906.1|155
1727232000000|2024-09-25 02:40:00|19911.1|19908.9|19911.1|19908.9|19914.9|19912.7|19909.8|19907.6|75
1727232300000|2024-09-25 02:45:00|19911.3|19909.1|19900.8|19898.6|19914.6|19912.4|19900.6|19898.4|156
1727232600000|2024-09-25 02:50:00|19900.6|19898.4|19906.4|19904.2|19909.1|19906.9|19899.3|19897.1|277
1727232900000|2024-09-25 02:55:00|19905.8|19903.6|19901.4|19899.2|19907.6|19905.4|19900.4|19898.2|138
1727233200000|2024-09-25 03:00:00|19901.1|19898.9|19896.9|19894.7|19902.1|19899.9|19892.3|19890.1|497
1727233500000|2024-09-25 03:05:00|19897.1|19894.9|19896.4|19894.2|19899.6|19897.4|19889.8|19887.6|366
1727233800000|2024-09-25 03:10:00|19896.3|19894.1|19906.6|19904.4|19909.1|19906.9|19894.6|19892.4|369
1727234100000|2024-09-25 03:15:00|19906.8|19904.6|19910.9|19908.7|19913.1|19910.9|19906.6|19904.4|315
1727234400000|2024-09-25 03:20:00|19911|19908.8|19913.1|19910.9|19915.8|19913.6|19909.9|19907.7|248
1727234700000|2024-09-25 03:25:00|19913.3|19911.1|19918.8|19916.6|19918.9|19916.7|19910.9|19908.7|212
1727235000000|2024-09-25 03:30:00|19918.6|19916.4|19911.8|19909.6|19921.8|19919.6|19910.4|19908.2|490
1727235300000|2024-09-25 03:35:00|19911.9|19909.7|19907.3|19905.1|19912.8|19910.6|19907.3|19905.1|187
1727235600000|2024-09-25 03:40:00|19907.4|19905.2|19901.6|19899.4|19908.9|19906.7|19901|19898.8|282
1727235900000|2024-09-25 03:45:00|19901.8|19899.6|19904.8|19902.6|19905.6|19903.4|19899.5|19897.3|215
1727236200000|2024-09-25 03:50:00|19904.9|19902.7|19903.4|19901.2|19904.9|19902.7|19901.8|19899.6|123
1727236500000|2024-09-25 03:55:00|19903.3|19901.1|19907.9|19905.7|19908.3|19906.1|19902.4|19900.2|151
1727236800000|2024-09-25 04:00:00|19908|19905.8|19912.9|19910.7|19912.9|19910.7|19906.6|19904.4|181
1727237100000|2024-09-25 04:05:00|19912.6|19910.4|19910.9|19908.7|19913.3|19911.1|19909.1|19906.9|98
1727237400000|2024-09-25 04:10:00|19911|19908.8|19910.4|19908.2|19912.8|19910.6|19910.1|19907.9|57
1727237700000|2024-09-25 04:15:00|19910.5|19908.3|19907|19904.8|19911.4|19909.2|19904.9|19902.7|137
1727238000000|2024-09-25 04:20:00|19906.9|19904.7|19911.4|19909.2|19912|19909.8|19905.8|19903.6|103
1727238300000|2024-09-25 04:25:00|19911.3|19909.1|19910.4|19908.2|19915.1|19912.9|19910|19907.8|194
1727238600000|2024-09-25 04:30:00|19910.3|19908.1|19909.3|19907.1|19911.9|19909.7|19907.9|19905.7|78
1727238900000|2024-09-25 04:35:00|19909.1|19906.9|19913|19910.8|19913.1|19910.9|19906.9|19904.7|102
1727239200000|2024-09-25 04:40:00|19912.9|19910.7|19909.6|19907.4|19913.6|19911.4|19907.5|19905.3|98
1727239500000|2024-09-25 04:45:00|19909.4|19907.2|19919.4|19917.2|19919.8|19917.6|19909.3|19907.1|144
1727239800000|2024-09-25 04:50:00|19919.5|19917.3|19914|19911.8|19919.8|19917.6|19913.1|19910.9|159
1727240100000|2024-09-25 04:55:00|19914.1|19911.9|19909.4|19907.2|19914.1|19911.9|19905.1|19902.9|285
1727240400000|2024-09-25 05:00:00|19909.1|19906.9|19913.1|19910.9|19913.6|19911.4|19906.4|19904.2|151
1727240700000|2024-09-25 05:05:00|19913.3|19911.1|19910.8|19908.6|19919.5|19917.3|19910.8|19908.6|265
1727241000000|2024-09-25 05:10:00|19910.9|19908.7|19911.6|19909.4|19915.5|19913.3|19909.8|19907.6|285
1727241300000|2024-09-25 05:15:00|19911.5|19909.3|19909.1|19906.9|19913.4|19911.2|19902.1|19899.9|278
1727241600000|2024-09-25 05:20:00|19909.3|19907.1|19904.8|19902.6|19911.8|19909.6|19904.4|19902.2|180
1727241900000|2024-09-25 05:25:00|19904.9|19902.7|19907.6|19905.4|19908|19905.8|19902.6|19900.4|127
1727242200000|2024-09-25 05:30:00|19907.4|19905.2|19911.9|19909.7|19914.5|19912.3|19906.6|19904.4|204
1727242500000|2024-09-25 05:35:00|19912|19909.8|19904.1|19901.9|19912.4|19910.2|19903.9|19901.7|128
1727242800000|2024-09-25 05:40:00|19904|19901.8|19886|19883.8|19905|19902.8|19881|19878.8|678
1727243100000|2024-09-25 05:45:00|19884.9|19882.7|19872.9|19870.7|19887.3|19885.1|19868.6|19866.4|901
1727243400000|2024-09-25 05:50:00|19873.1|19870.9|19888.1|19885.9|19889.1|19886.9|19872|19869.8|409
1727243700000|2024-09-25 05:55:00|19888|19885.8|19878.8|19876.6|19888.4|19886.2|19878.4|19876.2|281
1727244000000|2024-09-25 06:00:00|19878.6|19876.4|19881.1|19878.9|19884.8|19882.6|19873.9|19871.7|405
1727244300000|2024-09-25 06:05:00|19881|19878.8|19881.6|19879.4|19882.9|19880.7|19873.3|19871.1|297
1727244600000|2024-09-25 06:10:00|19881.5|19879.3|19868.5|19866.3|19882.6|19880.4|19867.3|19865.1|385
1727244900000|2024-09-25 06:15:00|19868.4|19866.2|19870.6|19868.4|19871.6|19869.4|19852.9|19850.7|980
1727245200000|2024-09-25 06:20:00|19869.6|19867.4|19870.5|19868.3|19871.1|19868.9|19862.3|19860.1|322
1727245500000|2024-09-25 06:25:00|19870.4|19868.2|19857.8|19855.6|19871|19868.8|19855.5|19853.3|318
1727245800000|2024-09-25 06:30:00|19858.3|19856.1|19859.4|19857.2|19864.4|19862.2|19850.6|19848.4|739
1727246100000|2024-09-25 06:35:00|19859.5|19857.3|19858.5|19856.3|19863|19860.8|19855.6|19853.4|256
1727246400000|2024-09-25 06:40:00|19858.4|19856.2|19866.8|19864.6|19869.6|19867.4|19856|19853.8|410
1727246700000|2024-09-25 06:45:00|19865.9|19863.7|19862.8|19860.6|19866.6|19864.4|19855.8|19853.6|297
1727247000000|2024-09-25 06:50:00|19862.6|19860.4|19859.3|19857.1|19863.3|19861.1|19854|19851.8|242
1727247300000|2024-09-25 06:55:00|19859.1|19856.9|19852.6|19850.4|19861.5|19859.3|19852|19849.8|211
1727247600000|2024-09-25 07:00:00|19852.8|19850.6|19858.4|19856.2|19865|19862.8|19851.1|19848.9|595
1727247900000|2024-09-25 07:05:00|19858.3|19856.1|19866.5|19864.3|19875|19872.8|19855.6|19853.4|782
1727248200000|2024-09-25 07:10:00|19866.4|19864.2|19861.1|19858.9|19867.6|19865.4|19844.8|19842.6|955
1727248500000|2024-09-25 07:15:00|19860.8|19858.6|19868.6|19866.4|19878.6|19876.4|19859.8|19857.6|648
1727248800000|2024-09-25 07:20:00|19868.8|19866.6|19884.6|19882.4|19885.5|19883.3|19863.9|19861.7|540
1727249100000|2024-09-25 07:25:00|19884.5|19882.3|19888|19885.8|19889.5|19887.3|19880.9|19878.7|449
1727249400000|2024-09-25 07:30:00|19888.1|19885.9|19888.5|19886.3|19895.5|19893.3|19884.1|19881.9|700
1727249700000|2024-09-25 07:35:00|19888.4|19886.2|19890.9|19888.7|19893.5|19891.3|19882.4|19880.2|497
1727250000000|2024-09-25 07:40:00|19891|19888.8|19889.5|19887.3|19895|19892.8|19886.6|19884.4|350
1727250300000|2024-09-25 07:45:00|19889.4|19887.2|19889.1|19886.9|19892.8|19890.6|19882.5|19880.3|226
1727250600000|2024-09-25 07:50:00|19889.3|19887.1|19887.4|19885.2|19890.5|19888.3|19880.4|19878.2|246
1727250900000|2024-09-25 07:55:00|19887.5|19885.3|19888.5|19886.3|19891.6|19889.4|19884.9|19882.7|253
1727251200000|2024-09-25 08:00:00|19889.3|19887.1|19890.9|19888.7|19893.8|19891.6|19883.1|19880.9|674
1727251500000|2024-09-25 08:05:00|19891|19888.8|19878.8|19876.6|19891|19888.8|19874.6|19872.4|736
1727251800000|2024-09-25 08:10:00|19878.6|19876.4|19886.3|19884.1|19892.1|19889.9|19878.6|19876.4|503
1727252100000|2024-09-25 08:15:00|19886.4|19884.2|19888.4|19886.2|19894.8|19892.6|19884.8|19882.6|559
1727252400000|2024-09-25 08:20:00|19888.3|19886.1|19882.4|19880.2|19888.3|19886.1|19878.3|19876.1|407
1727252700000|2024-09-25 08:25:00|19883.1|19880.9|19881.5|19879.3|19884|19881.8|19878.9|19876.7|291
1727253000000|2024-09-25 08:30:00|19881.6|19879.4|19877.4|19875.2|19883.9|19881.7|19871.9|19869.7|416
1727253300000|2024-09-25 08:35:00|19877.5|19875.3|19876.4|19874.2|19886.8|19884.6|19874.8|19872.6|349
1727253600000|2024-09-25 08:40:00|19876.3|19874.1|19871.9|19869.7|19877.9|19875.7|19866.5|19864.3|529
1727253900000|2024-09-25 08:45:00|19872|19869.8|19879.3|19877.1|19883|19880.8|19870.1|19867.9|505
1727254200000|2024-09-25 08:50:00|19879.1|19876.9|19875.8|19873.6|19883.5|19881.3|19874.1|19871.9|319
1727254500000|2024-09-25 08:55:00|19876.9|19874.7|19876.6|19874.4|19877.6|19875.4|19867.4|19865.2|370
1727254800000|2024-09-25 09:00:00|19876.8|19874.6|19875.5|19873.3|19878.5|19876.3|19869.3|19867.1|279
1727255100000|2024-09-25 09:05:00|19875.1|19872.9|19879|19876.8|19882.5|19880.3|19873.1|19870.9|270
1727255400000|2024-09-25 09:10:00|19879.1|19876.9|19880.4|19878.2|19883.1|19880.9|19877.6|19875.4|173
1727255700000|2024-09-25 09:15:00|19880.3|19878.1|19867.9|19865.7|19880.4|19878.2|19867.1|19864.9|419
1727256000000|2024-09-25 09:20:00|19867.8|19865.6|19863.1|19860.9|19873.3|19871.1|19860.1|19857.9|645
1727256300000|2024-09-25 09:25:00|19863.3|19861.1|19869.6|19867.4|19873.5|19871.3|19863|19860.8|468
1727256600000|2024-09-25 09:30:00|19869.5|19867.3|19885.6|19883.4|19886.3|19884.1|19866.1|19863.9|474
1727256900000|2024-09-25 09:35:00|19885.8|19883.6|19885.8|19883.6|19890.4|19888.2|19882.3|19880.1|411
1727257200000|2024-09-25 09:40:00|19885.6|19883.4|19885.8|19883.6|19890.6|19888.4|19883.1|19880.9|255
1727257500000|2024-09-25 09:45:00|19885.6|19883.4|19883.9|19881.7|19887.9|19885.7|19880.9|19878.7|363
1727257800000|2024-09-25 09:50:00|19883.8|19881.6|19885.3|19883.1|19886.3|19884.1|19881|19878.8|252
1727258100000|2024-09-25 09:55:00|19885.4|19883.2|19888.4|19886.2|19892.1|19889.9|19882.1|19879.9|319
1727258400000|2024-09-25 10:00:00|19888.5|19886.3|19901.9|19899.7|19909.5|19907.3|19888.5|19886.3|1230
1727258700000|2024-09-25 10:05:00|19902|19899.8|19908.5|19906.3|19909.8|19907.6|19901.3|19899.1|359
1727259000000|2024-09-25 10:10:00|19908.6|19906.4|19913.1|19910.9|19915.1|19912.9|19905.5|19903.3|424
1727259300000|2024-09-25 10:15:00|19913.9|19911.7|19911.1|19908.9|19916|19913.8|19909.5|19907.3|308
1727259600000|2024-09-25 10:20:00|19911.3|19909.1|19908.6|19906.4|19911.8|19909.6|19905.1|19902.9|978
1727259900000|2024-09-25 10:25:00|19908.5|19906.3|19903.9|19901.7|19910.1|19907.9|19903.5|19901.3|919
1727260200000|2024-09-25 10:30:00|19903.8|19901.6|19906.6|19904.4|19911.6|19909.4|19903.1|19900.9|647
1727260500000|2024-09-25 10:35:00|19906.8|19904.6|19903.4|19901.2|19907.8|19905.6|19901.1|19898.9|556
1727260800000|2024-09-25 10:40:00|19903.3|19901.1|19897|19894.8|19905.6|19903.4|19896.5|19894.3|680
1727261100000|2024-09-25 10:45:00|19896.9|19894.7|19896.6|19894.4|19897.5|19895.3|19889.1|19886.9|485
1727261400000|2024-09-25 10:50:00|19896.1|19893.9|19901.1|19898.9|19902.4|19900.2|19895.8|19893.6|440
1727261700000|2024-09-25 10:55:00|19901.3|19899.1|19911|19908.8|19911.6|19909.4|19900.4|19898.2|441
1727262000000|2024-09-25 11:00:00|19911.6|19909.4|19914|19911.8|19918.3|19916.1|19907.8|19905.6|853
1727262300000|2024-09-25 11:05:00|19913.9|19911.7|19916.1|19913.9|19918.6|19916.4|19911.6|19909.4|328
1727262600000|2024-09-25 11:10:00|19916.6|19914.4|19908.1|19905.9|19918.4|19916.2|19908|19905.8|387
1727262900000|2024-09-25 11:15:00|19907.9|19905.7|19911.6|19909.4|19918.8|19916.6|19907.9|19905.7|342
1727263200000|2024-09-25 11:20:00|19911.4|19909.2|19908.6|19906.4|19912.8|19910.6|19908.3|19906.1|217
1727263500000|2024-09-25 11:25:00|19908.5|19906.3|19909.8|19907.6|19913.3|19911.1|19905.4|19903.2|365
1727263800000|2024-09-25 11:30:00|19909.6|19907.4|19911.3|19909.1|19911.3|19909.1|19906.8|19904.6|237
1727264100000|2024-09-25 11:35:00|19911.1|19908.9|19904.4|19902.2|19911.1|19908.9|19903.9|19901.7|238
1727264400000|2024-09-25 11:40:00|19904.3|19902.1|19907.1|19904.9|19909|19906.8|19902.1|19899.9|282
1727264700000|2024-09-25 11:45:00|19907|19904.8|19905.6|19903.4|19909.9|19907.7|19901.6|19899.4|337
1727265000000|2024-09-25 11:50:00|19905|19902.8|19916.4|19914.2|19918.3|19916.1|19904.1|19901.9|430
1727265300000|2024-09-25 11:55:00|19916.6|19914.4|19920.6|19918.4|19920.6|19918.4|19915|19912.8|357
1727265600000|2024-09-25 12:00:00|19920.5|19918.3|19917.9|19915.7|19922|19919.8|19916.6|19914.4|457
1727265900000|2024-09-25 12:05:00|19918.1|19915.9|19910.3|19908.1|19918.8|19916.6|19910.3|19908.1|416
1727266200000|2024-09-25 12:10:00|19910.1|19907.9|19910.6|19908.4|19912.3|19910.1|19905.1|19902.9|417
1727266500000|2024-09-25 12:15:00|19910.5|19908.3|19918.5|19916.3|19922.4|19920.2|19910.5|19908.3|619
1727266800000|2024-09-25 12:20:00|19918.4|19916.2|19923.5|19921.3|19926.3|19924.1|19918|19915.8|734
1727267100000|2024-09-25 12:25:00|19923.1|19920.9|19922.1|19919.9|19926.6|19924.4|19920.6|19918.4|736
1727267400000|2024-09-25 12:30:00|19922.4|19920.2|19927.4|19925.2|19931|19928.8|19922.4|19920.2|988
1727267700000|2024-09-25 12:35:00|19927.3|19925.1|19929.6|19927.4|19931.8|19929.6|19924.5|19922.3|872
1727268000000|2024-09-25 12:40:00|19929.9|19927.7|19927.6|19925.4|19936|19933.8|19927.3|19925.1|714
1727268300000|2024-09-25 12:45:00|19927.8|19925.6|19922.8|19920.6|19928.4|19926.2|19916.9|19914.7|847
1727268600000|2024-09-25 12:50:00|19922.9|19920.7|19929.1|19926.9|19930.4|19928.2|19920.6|19918.4|459
1727268900000|2024-09-25 12:55:00|19929.3|19927.1|19929.1|19926.9|19932.5|19930.3|19921.5|19919.3|529
1727269200000|2024-09-25 13:00:00|19928.9|19926.7|19923.4|19921.2|19930.4|19928.2|19921.5|19919.3|580
1727269500000|2024-09-25 13:05:00|19923.1|19920.9|19930.8|19928.6|19931|19928.8|19919.5|19917.3|578
1727269800000|2024-09-25 13:10:00|19930.9|19928.7|19929.1|19926.9|19931.5|19929.3|19926|19923.8|564
1727270100000|2024-09-25 13:15:00|19929|19926.8|19926.3|19924.1|19929.8|19927.6|19922.5|19920.3|461
1727270400000|2024-09-25 13:20:00|19926.4|19924.2|19920.5|19918.3|19927.9|19925.7|19920.3|19918.1|566
1727270700000|2024-09-25 13:25:00|19921.3|19919.1|19922|19919.8|19930.1|19927.9|19920|19917.8|2137
1727271000000|2024-09-25 13:30:00|19921.5|19920.4|19965.2|19964.1|19972.5|19971.4|19918|19916.9|13243
1727271300000|2024-09-25 13:35:00|19965|19963.9|19966.8|19965.7|19985.2|19984.1|19961.3|19960.2|8892
1727271600000|2024-09-25 13:40:00|19967|19965.9|19956.7|19955.6|19968.7|19967.6|19924.2|19923.1|10929
1727271900000|2024-09-25 13:45:00|19956.6|19955.5|19970.6|19969.5|19983.5|19982.4|19954.3|19953.2|7116
1727272200000|2024-09-25 13:50:00|19970.8|19969.7|19982.7|19981.6|19986.5|19985.4|19955.5|19954.4|5727
1727272500000|2024-09-25 13:55:00|19983|19981.9|20010.7|20009.6|20012.6|20011.5|19975.5|19974.4|7040
1727272800000|2024-09-25 14:00:00|20011.3|20010.2|20011|20009.9|20023.8|20022.7|20003.2|20002.1|7439
1727273100000|2024-09-25 14:05:00|20012.2|20011.1|20025.2|20024.1|20030.7|20029.6|20006|20004.9|6154
1727273400000|2024-09-25 14:10:00|20025|20023.9|20040.7|20039.6|20042.5|20041.4|20020.8|20019.7|5604
1727273700000|2024-09-25 14:15:00|20041.3|20040.2|20046.5|20045.4|20050.2|20049.1|20035|20033.9|6530
1727274000000|2024-09-25 14:20:00|20046.2|20045.1|20031.3|20030.2|20048|20046.9|20022.1|20021|5609
1727274300000|2024-09-25 14:25:00|20031.5|20030.4|20006.7|20005.6|20034.1|20033|20004.2|20003.1|7107
1727274600000|2024-09-25 14:30:00|20007|20005.9|20020.2|20019.1|20020.5|20019.4|19992.2|19991.1|6008
1727274900000|2024-09-25 14:35:00|20019.8|20018.7|20022.2|20021.1|20027.5|20026.4|20009.6|20008.5|4078
1727275200000|2024-09-25 14:40:00|20021.8|20020.7|20010.7|20009.6|20027.6|20026.5|20001.1|20000|4026
1727275500000|2024-09-25 14:45:00|20010.8|20009.7|19990.6|19989.5|20016.7|20015.6|19985.6|19984.5|4537
1727275800000|2024-09-25 14:50:00|19990.8|19989.7|20003.1|20002|20016.7|20015.6|19986|19984.9|4749
1727276100000|2024-09-25 14:55:00|20003|20001.9|20009|20007.9|20013.6|20012.5|20001.5|20000.4|2354
1727276400000|2024-09-25 15:00:00|20008.7|20007.6|20008.2|20007.1|20019.2|20018.1|19998.7|19997.6|3725
1727276700000|2024-09-25 15:05:00|20008.5|20007.4|20021.3|20020.2|20025|20023.9|19999.7|19998.6|3602
1727277000000|2024-09-25 15:10:00|20021|20019.9|20000.5|19999.4|20021|20019.9|19993.2|19992.1|4392
1727277300000|2024-09-25 15:15:00|20000.2|19999.1|20009.7|20008.6|20011.6|20010.5|19981.2|19980.1|4984
1727277600000|2024-09-25 15:20:00|20010|20008.9|19991.7|19990.6|20010|20008.9|19991.7|19990.6|2941
1727277900000|2024-09-25 15:25:00|19991.6|19990.5|19982.2|19981.1|19998.7|19997.6|19981.2|19980.1|3430
1727278200000|2024-09-25 15:30:00|19982|19980.9|19987.7|19986.6|19993.1|19992|19973.5|19972.4|4782
1727278500000|2024-09-25 15:35:00|19987.8|19986.7|20012|20010.9|20020.7|20019.6|19987|19985.9|4864
1727278800000|2024-09-25 15:40:00|20011.7|20010.6|19996.5|19995.4|20021.2|20020.1|19987.5|19986.4|4428
1727279100000|2024-09-25 15:45:00|19996.3|19995.2|19987.7|19986.6|19999|19997.9|19978.5|19977.4|3656
1727279400000|2024-09-25 15:50:00|19986.7|19985.6|19972.3|19971.2|19989|19987.9|19960.8|19959.7|5567
1727279700000|2024-09-25 15:55:00|19972|19970.9|19986.3|19985.2|19988.3|19987.2|19959.2|19958.1|4655
1727280000000|2024-09-25 16:00:00|19986.2|19985.1|19978.5|19977.4|19987.1|19986|19972.2|19971.1|2747
1727280300000|2024-09-25 16:05:00|19978.6|19977.5|19973|19971.9|19978.6|19977.5|19950.5|19949.4|4298
1727280600000|2024-09-25 16:10:00|19972.7|19971.6|19976.7|19975.6|19981.7|19980.6|19965.5|19964.4|2911
1727280900000|2024-09-25 16:15:00|19977.2|19976.1|19976.2|19975.1|19981.2|19980.1|19970.2|19969.1|1901
1727281200000|2024-09-25 16:20:00|19976.5|19975.4|19989.1|19988|19990.7|19989.6|19976.5|19975.4|2869
1727281500000|2024-09-25 16:25:00|19989.2|19988.1|19988.7|19987.6|19995.2|19994.1|19984.1|19983|2209
1727281800000|2024-09-25 16:30:00|19988.5|19987.4|19985.7|19984.6|19992.2|19991.1|19970.1|19969|3229
1727282100000|2024-09-25 16:35:00|19986|19984.9|19984.5|19983.4|19993.6|19992.5|19976|19974.9|2113
1727282400000|2024-09-25 16:40:00|19984.7|19983.6|19974.5|19973.4|19990.6|19989.5|19973|19971.9|2211
1727282700000|2024-09-25 16:45:00|19974.7|19973.6|19960.5|19959.4|19979.7|19978.6|19957|19955.9|3692
1727283000000|2024-09-25 16:50:00|19960.7|19959.6|19973.5|19972.4|19979.7|19978.6|19957.5|19956.4|2437
1727283300000|2024-09-25 16:55:00|19973.6|19972.5|19958|19956.9|19976.5|19975.4|19954|19952.9|2715
1727283600000|2024-09-25 17:00:00|19956.9|19955.8|19947.4|19946.3|19958.4|19957.3|19914.3|19913.2|7161
1727283900000|2024-09-25 17:05:00|19946.4|19945.3|19954.4|19953.3|19966.9|19965.8|19941.2|19940.1|3416
1727284200000|2024-09-25 17:10:00|19954.6|19953.5|19942.9|19941.8|19954.6|19953.5|19936.7|19935.6|3094
1727284500000|2024-09-25 17:15:00|19942.8|19941.7|19952.1|19951|19955.9|19954.8|19936.7|19935.6|2401
1727284800000|2024-09-25 17:20:00|19952.2|19951.1|19951.4|19950.3|19958.9|19957.8|19947.4|19946.3|1897
1727285100000|2024-09-25 17:25:00|19951.7|19950.6|19960.2|19959.1|19966.7|19965.6|19950.3|19949.2|2716
1727285400000|2024-09-25 17:30:00|19959.2|19958.1|19946.1|19945|19968.3|19967.2|19943.8|19942.7|3140
1727285700000|2024-09-25 17:35:00|19946.2|19945.1|19954.8|19953.7|19958.8|19957.7|19923.9|19922.8|4770
1727286000000|2024-09-25 17:40:00|19955.1|19954|19937.1|19936|19955.1|19954|19936.2|19935.1|2923
1727286300000|2024-09-25 17:45:00|19937.2|19936.1|19931.1|19930|19939.9|19938.8|19918.7|19917.6|3651
1727286600000|2024-09-25 17:50:00|19931.2|19930.1|19964.2|19963.1|19966.2|19965.1|19927.9|19926.8|4650
1727286900000|2024-09-25 17:55:00|19963.9|19962.8|19978.7|19977.6|19981.4|19980.3|19960.6|19959.5|3874
1727287200000|2024-09-25 18:00:00|19978.4|19977.3|19968.7|19967.6|19984.9|19983.8|19966.1|19965|3340
1727287500000|2024-09-25 18:05:00|19967.7|19966.6|19957.8|19956.7|19977.1|19976|19951.2|19950.1|3446
1727287800000|2024-09-25 18:10:00|19957.9|19956.8|19941.4|19940.3|19960.4|19959.3|19937.9|19936.8|2827
1727288100000|2024-09-25 18:15:00|19941.6|19940.5|19953.7|19952.6|19957.2|19956.1|19924.6|19923.5|3989
1727288400000|2024-09-25 18:20:00|19953.6|19952.5|19957|19955.9|19958.8|19957.7|19947.2|19946.1|1883
1727288700000|2024-09-25 18:25:00|19956.8|19955.7|19977|19975.9|19977.2|19976.1|19955.8|19954.7|2374
1727289000000|2024-09-25 18:30:00|19977.1|19976|19969.7|19968.6|19977.2|19976.1|19961|19959.9|2426
1727289300000|2024-09-25 18:35:00|19969.5|19968.4|19968.2|19967.1|19976.5|19975.4|19966|19964.9|1820
1727289600000|2024-09-25 18:40:00|19968.1|19967|19970.2|19969.1|19975.3|19974.2|19964.2|19963.1|1483
1727289900000|2024-09-25 18:45:00|19970.1|19969|19975.5|19974.4|19980.3|19979.2|19969.6|19968.5|1749
1727290200000|2024-09-25 18:50:00|19975.7|19974.6|19975.7|19974.6|19978.2|19977.1|19965.7|19964.6|1716
1727290500000|2024-09-25 18:55:00|19975.6|19974.5|19968.6|19967.5|19977|19975.9|19952.5|19951.4|2599
1727290800000|2024-09-25 19:00:00|19968.5|19967.4|19975.8|19974.7|19977.3|19976.2|19963.5|19962.4|1698
1727291100000|2024-09-25 19:05:00|19975.7|19974.6|19963.6|19962.5|19977|19975.9|19962|19960.9|1429
1727291400000|2024-09-25 19:10:00|19964|19962.9|19958.3|19957.2|19969.8|19968.7|19954.2|19953.1|1875
1727291700000|2024-09-25 19:15:00|19958.7|19957.6|19957.7|19956.6|19963.5|19962.4|19952|19950.9|1843
1727292000000|2024-09-25 19:20:00|19957.8|19956.7|19959.7|19958.6|19962.7|19961.6|19954.7|19953.6|1307
1727292300000|2024-09-25 19:25:00|19960|19958.9|19960.2|19959.1|19963.8|19962.7|19957.2|19956.1|1280
1727292600000|2024-09-25 19:30:00|19960.5|19959.4|19958.5|19957.4|19963.1|19962|19953|19951.9|2956
1727292900000|2024-09-25 19:35:00|19959|19957.9|19957.5|19956.4|19965.8|19964.7|19953.8|19952.7|2476
1727293200000|2024-09-25 19:40:00|19957.3|19956.2|19958|19956.9|19961.5|19960.4|19954|19952.9|2057
1727293500000|2024-09-25 19:45:00|19957.7|19956.6|19967.2|19966.1|19970.5|19969.4|19955.5|19954.4|2862
1727293800000|2024-09-25 19:50:00|19969.7|19968.6|19972.5|19971.4|19976.5|19975.4|19959|19957.9|4189
1727294100000|2024-09-25 19:55:00|19972.7|19971.6|19973.7|19972.6|19978|19976.9|19960.6|19959.5|9367
1727294400000|2024-09-25 20:00:00|19974.3|19972.1|20001.5|19999.3|20007.1|20004.9|19967.4|19965.2|9197
1727294700000|2024-09-25 20:05:00|20001.6|19999.4|20006.4|20004.2|20010.4|20008.2|20001|19998.8|2195
1727295000000|2024-09-25 20:10:00|20006.5|20004.3|20018|20015.8|20019.8|20017.6|20006.5|20004.3|1867
1727295300000|2024-09-25 20:15:00|20017.9|20015.7|20016.9|20014.7|20017.9|20015.7|20012.8|20010.6|645
1727295600000|2024-09-25 20:20:00|20016.8|20014.6|20006.4|20004.2|20016.8|20014.6|20000.1|19997.9|1027
1727295900000|2024-09-25 20:25:00|20006.1|20003.9|20013.8|20011.6|20013.8|20011.6|20005.8|20003.6|354
1727296200000|2024-09-25 20:30:00|20013.6|20011.4|20013.5|20011.3|20015.3|20013.1|20012.4|20010.2|325
1727296500000|2024-09-25 20:35:00|20013.6|20011.4|20016.9|20014.7|20017|20014.8|20012.6|20010.4|307
1727296800000|2024-09-25 20:40:00|20017|20014.8|20017.8|20015.6|20020|20017.8|20015.8|20013.6|524
1727297100000|2024-09-25 20:45:00|20017.6|20015.4|20021|20018.8|20022.3|20020.1|20013.9|20011.7|582
1727297400000|2024-09-25 20:50:00|20020.9|20018.7|20022.3|20020.1|20022.9|20020.7|20018.8|20016.6|438
1727297700000|2024-09-25 20:55:00|20022.1|20019.9|20022.1|20017.1|20023.6|20021.4|20018.5|20016.3|608
1727298000000|2024-09-25 21:00:00|20021.9|20016.9|20020.1|20015.1|20023.7|20018.7|20018.3|20013.3|0
1727298300000|2024-09-25 21:05:00|20019.9|20014.9|20021.9|20016.9|20022.7|20017.7|20019.6|20014.6|0
1727298600000|2024-09-25 21:10:00|20022.1|20017.1|20021.6|20016.6|20022.4|20017.4|20019.8|20014.8|0
1727298900000|2024-09-25 21:15:00|20021.7|20016.7|20021.1|20016.1|20022.7|20017.7|20021.1|20016.1|0
1727299200000|2024-09-25 21:20:00|20021.9|20016.9|20022.1|20017.1|20022.6|20017.6|20021.9|20016.9|0
1727299500000|2024-09-25 21:25:00|20021.7|20016.7|20022.9|20017.9|20022.9|20017.9|20021.7|20016.7|0
1727299800000|2024-09-25 21:30:00|20024.1|20019.1|20023.4|20018.4|20024.4|20019.4|20022.2|20017.2|0
1727300100000|2024-09-25 21:35:00|20021.9|20016.9|20023.7|20018.7|20024.6|20019.6|20021.1|20016.1|0
1727300400000|2024-09-25 21:40:00|20022.6|20017.6|20024.2|20019.2|20024.2|20019.2|20021.1|20016.1|0
1727300700000|2024-09-25 21:45:00|20024.6|20019.6|20025.1|20020.1|20025.1|20020.1|20024.2|20019.2|0
1727301000000|2024-09-25 21:50:00|20024.2|20019.2|20023.6|20018.6|20024.9|20019.9|20023.6|20018.6|0
1727301300000|2024-09-25 21:55:00|20022.2|20017.2|20022.2|20017.2|20022.6|20017.6|20021.7|20016.7|0
1727301600000|2024-09-25 22:00:00|20022.9|20017.9|20013.9|20011.7|20025.9|20023.7|20011.5|20009.3|520
1727301900000|2024-09-25 22:05:00|20013.8|20011.6|20015.4|20013.2|20020.4|20018.2|20013.4|20011.2|239
1727302200000|2024-09-25 22:10:00|20015.6|20013.4|20018.7|20016.5|20020.6|20018.4|20014|20011.8|175
1727302500000|2024-09-25 22:15:00|20018.1|20015.9|20015.8|20013.6|20018.8|20016.6|20015.7|20013.5|113
1727302800000|2024-09-25 22:20:00|20015.7|20013.5|20018.2|20016|20019.1|20016.9|20014.4|20012.2|151
1727303100000|2024-09-25 22:25:00|20018.3|20016.1|20019.3|20017.1|20020.1|20017.9|20018.2|20016|57
1727303400000|2024-09-25 22:30:00|20019.6|20017.4|20030.4|20028.2|20030.9|20028.7|20018.8|20016.6|234
1727303700000|2024-09-25 22:35:00|20030.9|20028.7|20030.3|20028.1|20031.9|20029.7|20027.6|20025.4|256
1727304000000|2024-09-25 22:40:00|20030.2|20028|20034.4|20032.2|20036.8|20034.6|20030.2|20028|393
1727304300000|2024-09-25 22:45:00|20034.6|20032.4|20029.9|20027.7|20036.4|20034.2|20029.2|20027|258
1727304600000|2024-09-25 22:50:00|20030.2|20028|20029.1|20026.9|20030.4|20028.2|20027.2|20025|114
1727304900000|2024-09-25 22:55:00|20029.2|20027|20029.4|20027.2|20032.9|20030.7|20028.7|20026.5|149
1727305200000|2024-09-25 23:00:00|20029.3|20027.1|20026.6|20024.4|20031.7|20029.5|20025.2|20023|255
1727305500000|2024-09-25 23:05:00|20026.4|20024.2|20023.9|20021.7|20026.4|20024.2|20023.4|20021.2|103
1727305800000|2024-09-25 23:10:00|20023.4|20021.2|20027.7|20025.5|20027.9|20025.7|20023.4|20021.2|118
1727306100000|2024-09-25 23:15:00|20027.8|20025.6|20024.4|20022.2|20030.4|20028.2|20024.4|20022.2|142
1727306400000|2024-09-25 23:20:00|20024.3|20022.1|20032.3|20030.1|20032.9|20030.7|20024.1|20021.9|165
1727306700000|2024-09-25 23:25:00|20032.2|20030|20032.3|20030.1|20034.4|20032.2|20031.3|20029.1|145
1727307000000|2024-09-25 23:30:00|20032.6|20030.4|20033.8|20031.6|20036.9|20034.7|20031.8|20029.6|196
1727307300000|2024-09-25 23:35:00|20033.7|20031.5|20036.2|20034|20037.6|20035.4|20030.1|20027.9|167
1727307600000|2024-09-25 23:40:00|20036.3|20034.1|20039.2|20037|20041.1|20038.9|20033.2|20031|251
1727307900000|2024-09-25 23:45:00|20039.1|20036.9|20061.1|20058.9|20065.9|20063.7|20038.8|20036.6|1555
1727308200000|2024-09-25 23:50:00|20061.2|20059|20056.9|20054.7|20064.6|20062.4|20056.2|20054|424
1727308500000|2024-09-25 23:55:00|20056.8|20054.6|20059.2|20057|20062.1|20059.9|20055.2|20053|328
1727308800000|2024-09-26 00:00:00|20059.3|20057.1|20067.6|20065.4|20073.7|20071.5|20057.9|20055.7|812
1727309100000|2024-09-26 00:05:00|20067.4|20065.2|20081.1|20078.9|20082.6|20080.4|20067.4|20065.2|702
1727309400000|2024-09-26 00:10:00|20081.2|20079|20084.7|20082.5|20088.3|20086.1|20078.2|20076|625
1727309700000|2024-09-26 00:15:00|20084.6|20082.4|20083.6|20081.4|20086.8|20084.6|20080.8|20078.6|458
1727310000000|2024-09-26 00:20:00|20083.7|20081.5|20081.2|20079|20089.6|20087.4|20080.2|20078|449
1727310300000|2024-09-26 00:25:00|20081.1|20078.9|20082.7|20080.5|20084.5|20082.3|20079.9|20077.7|215
1727310600000|2024-09-26 00:30:00|20083|20080.8|20091.5|20089.3|20093.9|20091.7|20081|20078.8|890
1727310900000|2024-09-26 00:35:00|20091.6|20089.4|20087.9|20085.7|20095|20092.8|20087|20084.8|524
1727311200000|2024-09-26 00:40:00|20087.5|20085.3|20082.4|20080.2|20091.6|20089.4|20079.7|20077.5|534
1727311500000|2024-09-26 00:45:00|20082.5|20080.3|20080.2|20078|20082.7|20080.5|20079|20076.8|193
1727311800000|2024-09-26 00:50:00|20080.4|20078.2|20071.2|20069|20082.1|20079.9|20071|20068.8|445
1727312100000|2024-09-26 00:55:00|20071.1|20068.9|20076.5|20074.3|20078.9|20076.7|20070.9|20068.7|358
1727312400000|2024-09-26 01:00:00|20076.4|20074.2|20076.7|20074.5|20078.5|20076.3|20072.4|20070.2|349
1727312700000|2024-09-26 01:05:00|20076.9|20074.7|20077.6|20075.4|20079.9|20077.7|20074.9|20072.7|176
1727313000000|2024-09-26 01:10:00|20077.7|20075.5|20081.7|20079.5|20088.2|20086|20077.7|20075.5|385
1727313300000|2024-09-26 01:15:00|20081.6|20079.4|20074.4|20072.2|20081.6|20079.4|20072.1|20069.9|323
1727313600000|2024-09-26 01:20:00|20074.2|20072|20078|20075.8|20078.9|20076.7|20074|20071.8|155
1727313900000|2024-09-26 01:25:00|20077.9|20075.7|20073.2|20071|20078|20075.8|20067|20064.8|348
1727314200000|2024-09-26 01:30:00|20073.1|20070.9|20076.9|20074.7|20076.9|20074.7|20067.9|20065.7|251
1727314500000|2024-09-26 01:35:00|20077|20074.8|20070|20067.8|20077.1|20074.9|20069|20066.8|166
1727314800000|2024-09-26 01:40:00|20069.9|20067.7|20075.2|20073|20076.7|20074.5|20069.4|20067.2|214
1727315100000|2024-09-26 01:45:00|20075.4|20073.2|20084.1|20081.9|20085.5|20083.3|20075.4|20073.2|413
1727315400000|2024-09-26 01:50:00|20084.5|20082.3|20090.9|20088.7|20090.9|20088.7|20079.2|20077|383
1727315700000|2024-09-26 01:55:00|20091|20088.8|20097.1|20094.9|20101.9|20099.7|20089.4|20087.2|720
1727316000000|2024-09-26 02:00:00|20097.2|20095|20101.1|20098.9|20103.5|20101.3|20095.4|20093.2|364
1727316300000|2024-09-26 02:05:00|20101.2|20099|20100|20097.8|20101.4|20099.2|20096.4|20094.2|221
1727316600000|2024-09-26 02:10:00|20099.7|20097.5|20095.7|20093.5|20100.7|20098.5|20093.9|20091.7|233
1727316900000|2024-09-26 02:15:00|20095.9|20093.7|20096.6|20094.4|20096.9|20094.7|20089.9|20087.7|265
1727317200000|2024-09-26 02:20:00|20096.5|20094.3|20098.4|20096.2|20102.2|20100|20096|20093.8|315
1727317500000|2024-09-26 02:25:00|20098.2|20096|20100.9|20098.7|20104.4|20102.2|20098.2|20096|283
1727317800000|2024-09-26 02:30:00|20101.1|20098.9|20100.6|20098.4|20105.1|20102.9|20099.9|20097.7|246
1727318100000|2024-09-26 02:35:00|20100.7|20098.5|20102|20099.8|20106.1|20103.9|20100.7|20098.5|164
1727318400000|2024-09-26 02:40:00|20101.9|20099.7|20099.7|20097.5|20102|20099.8|20099|20096.8|172
1727318700000|2024-09-26 02:45:00|20099.6|20097.4|20105.2|20103|20109.4|20107.2|20099|20096.8|716
1727319000000|2024-09-26 02:50:00|20105.4|20103.2|20110.2|20108|20111.5|20109.3|20103.6|20101.4|404
1727319300000|2024-09-26 02:55:00|20110.1|20107.9|20106.2|20104|20110.6|20108.4|20103|20100.8|230
1727319600000|2024-09-26 03:00:00|20106.1|20103.9|20111.2|20109|20116.2|20114|20105.7|20103.5|413
1727319900000|2024-09-26 03:05:00|20111|20108.8|20109.7|20107.5|20112.9|20110.7|20108.2|20106|137
1727320200000|2024-09-26 03:10:00|20109.6|20107.4|20108.7|20106.5|20112.5|20110.3|20106.6|20104.4|125
1727320500000|2024-09-26 03:15:00|20108.6|20106.4|20110|20107.8|20112.2|20110|20108.4|20106.2|99
1727320800000|2024-09-26 03:20:00|20109.9|20107.7|20109.6|20107.4|20110.5|20108.3|20106.7|20104.5|127
1727321100000|2024-09-26 03:25:00|20109.5|20107.3|20109.9|20107.7|20112.7|20110.5|20109.2|20107|141
1727321400000|2024-09-26 03:30:00|20110|20107.8|20119.4|20117.2|20120.7|20118.5|20108.9|20106.7|429
1727321700000|2024-09-26 03:35:00|20119.5|20117.3|20134.1|20131.9|20134.5|20132.3|20118.6|20116.4|678
1727322000000|2024-09-26 03:40:00|20134.4|20132.2|20137.7|20135.5|20139.7|20137.5|20126.5|20124.3|740
1727322300000|2024-09-26 03:45:00|20137.5|20135.3|20141.5|20139.3|20149.6|20147.4|20135.7|20133.5|783
1727322600000|2024-09-26 03:50:00|20141.7|20139.5|20143.7|20141.5|20144.6|20142.4|20139.5|20137.3|259
1727322900000|2024-09-26 03:55:00|20143.2|20141|20143.5|20141.3|20146|20143.8|20140.7|20138.5|224
1727323200000|2024-09-26 04:00:00|20143.7|20141.5|20137.6|20135.4|20143.9|20141.7|20135.9|20133.7|364
1727323500000|2024-09-26 04:05:00|20137.5|20135.3|20142.5|20140.3|20144|20141.8|20134.2|20132|257
1727323800000|2024-09-26 04:10:00|20142.6|20140.4|20142.5|20140.3|20146|20143.8|20141.2|20139|262
1727324100000|2024-09-26 04:15:00|20142.6|20140.4|20144.2|20142|20144.7|20142.5|20141.7|20139.5|114
1727324400000|2024-09-26 04:20:00|20144.5|20142.3|20144.6|20142.4|20146.9|20144.7|20142|20139.8|235
1727324700000|2024-09-26 04:25:00|20144.7|20142.5|20143.5|20141.3|20144.7|20142.5|20141.1|20138.9|141
1727325000000|2024-09-26 04:30:00|20143.6|20141.4|20149|20146.8|20149.2|20147|20141.6|20139.4|213
1727325300000|2024-09-26 04:35:00|20148.9|20146.7|20147.9|20145.7|20156.2|20154|20147.2|20145|710
1727325600000|2024-09-26 04:40:00|20148.1|20145.9|20153.9|20151.7|20154.9|20152.7|20145.7|20143.5|292
1727325900000|2024-09-26 04:45:00|20154.6|20152.4|20154.6|20152.4|20155.9|20153.7|20151.9|20149.7|177
1727326200000|2024-09-26 04:50:00|20154.7|20152.5|20154.4|20152.2|20159.6|20157.4|20151.7|20149.5|507
1727326500000|2024-09-26 04:55:00|20154.2|20152|20158.7|20156.5|20159.2|20157|20152.9|20150.7|204
1727326800000|2024-09-26 05:00:00|20159|20156.8|20151.7|20149.5|20159.1|20156.9|20150.9|20148.7|310
1727327100000|2024-09-26 05:05:00|20151.5|20149.3|20154.7|20152.5|20158.2|20156|20143.9|20141.7|799
1727327400000|2024-09-26 05:10:00|20154.9|20152.7|20158.5|20156.3|20158.5|20156.3|20153|20150.8|333
1727327700000|2024-09-26 05:15:00|20158.7|20156.5|20160.6|20158.4|20162|20159.8|20155.2|20153|557
1727328000000|2024-09-26 05:20:00|20160.4|20158.2|20166.9|20164.7|20168.2|20166|20160.4|20158.2|463
1727328300000|2024-09-26 05:25:00|20166.7|20164.5|20170.7|20168.5|20174.5|20172.3|20165.6|20163.4|625
1727328600000|2024-09-26 05:30:00|20170.9|20168.7|20170.6|20168.4|20177|20174.8|20169.6|20167.4|546
1727328900000|2024-09-26 05:35:00|20170.2|20168|20177|20174.8|20177.1|20174.9|20169.5|20167.3|410
1727329200000|2024-09-26 05:40:00|20177.1|20174.9|20179.6|20177.4|20180|20177.8|20171.7|20169.5|417
1727329500000|2024-09-26 05:45:00|20180|20177.8|20182.9|20180.7|20187.1|20184.9|20177|20174.8|692
1727329800000|2024-09-26 05:50:00|20183|20180.8|20195.2|20193|20199.4|20197.2|20179.1|20176.9|1103
1727330100000|2024-09-26 05:55:00|20195.4|20193.2|20197.6|20195.4|20200.6|20198.4|20192.1|20189.9|531
1727330400000|2024-09-26 06:00:00|20197.7|20195.5|20211.7|20209.5|20214.7|20212.5|20197.5|20195.3|1444
1727330700000|2024-09-26 06:05:00|20212|20209.8|20220.5|20218.3|20225.9|20223.7|20211.7|20209.5|1186
1727331000000|2024-09-26 06:10:00|20221|20218.8|20239.5|20237.3|20241|20238.8|20219.9|20217.7|1278
1727331300000|2024-09-26 06:15:00|20239.4|20237.2|20232.4|20230.2|20239.6|20237.4|20228.2|20226|888
1727331600000|2024-09-26 06:20:00|20232.7|20230.5|20227|20224.8|20235.7|20233.5|20225.5|20223.3|673
1727331900000|2024-09-26 06:25:00|20227.1|20224.9|20220.4|20218.2|20227.7|20225.5|20220|20217.8|546
1727332200000|2024-09-26 06:30:00|20221.2|20219|20220.5|20218.3|20225.6|20223.4|20215.6|20213.4|633
1727332500000|2024-09-26 06:35:00|20220.4|20218.2|20222.4|20220.2|20227.9|20225.7|20218.9|20216.7|402
1727332800000|2024-09-26 06:40:00|20222.5|20220.3|20220|20217.8|20229.1|20226.9|20218.7|20216.5|419
1727333100000|2024-09-26 06:45:00|20219.7|20217.5|20236|20233.8|20236.4|20234.2|20218.7|20216.5|475
1727333400000|2024-09-26 06:50:00|20235.4|20233.2|20238.2|20236|20238.4|20236.2|20229.9|20227.7|306
1727333700000|2024-09-26 06:55:00|20238.5|20236.3|20237.2|20235|20243.5|20241.3|20234|20231.8|631
1727334000000|2024-09-26 07:00:00|20237.6|20235.4|20245|20242.8|20252.2|20250|20237.6|20235.4|1129
1727334300000|2024-09-26 07:05:00|20244.9|20242.7|20241.4|20239.2|20251.7|20249.5|20240.4|20238.2|805
1727334600000|2024-09-26 07:10:00|20241|20238.8|20240.2|20238|20242.2|20240|20231.7|20229.5|836
1727334900000|2024-09-26 07:15:00|20240.4|20238.2|20245.9|20243.7|20251|20248.8|20240.4|20238.2|514
1727335200000|2024-09-26 07:20:00|20246|20243.8|20244.9|20242.7|20250.2|20248|20243.9|20241.7|917
1727335500000|2024-09-26 07:25:00|20244.7|20242.5|20248.2|20246|20251.5|20249.3|20244.7|20242.5|444
1727335800000|2024-09-26 07:30:00|20248.1|20245.9|20250.4|20248.2|20260.9|20258.7|20233.2|20231|1671
1727336100000|2024-09-26 07:35:00|20250.5|20248.3|20259.6|20257.4|20266.1|20263.9|20246.7|20244.5|853
1727336400000|2024-09-26 07:40:00|20259.7|20257.5|20270.9|20268.7|20275.9|20273.7|20259.4|20257.2|865
1727336700000|2024-09-26 07:45:00|20270.7|20268.5|20269.4|20267.2|20272.7|20270.5|20266.9|20264.7|422
1727337000000|2024-09-26 07:50:00|20269.7|20267.5|20271.5|20269.3|20279.2|20277|20267.1|20264.9|1006
1727337300000|2024-09-26 07:55:00|20271.4|20269.2|20263|20260.8|20272.7|20270.5|20261.5|20259.3|615
1727337600000|2024-09-26 08:00:00|20267.5|20265.3|20249.5|20247.3|20267.5|20265.3|20247.9|20245.7|1762
1727337900000|2024-09-26 08:05:00|20249.6|20247.4|20249.5|20247.3|20256|20253.8|20248|20245.8|731
1727338200000|2024-09-26 08:10:00|20249.4|20247.2|20263.4|20261.2|20267.7|20265.5|20244.2|20242|798
1727338500000|2024-09-26 08:15:00|20263.5|20261.3|20255.7|20253.5|20266.7|20264.5|20251|20248.8|568
1727338800000|2024-09-26 08:20:00|20256|20253.8|20256.5|20254.3|20258.5|20256.3|20253.2|20251|414
1727339100000|2024-09-26 08:25:00|20257|20254.8|20253.9|20251.7|20260|20257.8|20248.5|20246.3|686
1727339400000|2024-09-26 08:30:00|20254.1|20251.9|20259.1|20256.9|20260.7|20258.5|20253.5|20251.3|558
1727339700000|2024-09-26 08:35:00|20259.2|20257|20251.6|20249.4|20264.4|20262.2|20246.9|20244.7|780
1727340000000|2024-09-26 08:40:00|20251.7|20249.5|20241|20238.8|20252.2|20250|20235.2|20233|715
1727340300000|2024-09-26 08:45:00|20241.1|20238.9|20239.2|20237|20248.7|20246.5|20238.1|20235.9|545
1727340600000|2024-09-26 08:50:00|20239.1|20236.9|20241.9|20239.7|20246|20243.8|20235.9|20233.7|399
1727340900000|2024-09-26 08:55:00|20242|20239.8|20246.9|20244.7|20247.4|20245.2|20240.9|20238.7|323
1727341200000|2024-09-26 09:00:00|20246.4|20244.2|20243.2|20241|20247.4|20245.2|20236.2|20234|453
1727341500000|2024-09-26 09:05:00|20243.4|20241.2|20240.6|20238.4|20246.1|20243.9|20238.4|20236.2|315
1727341800000|2024-09-26 09:10:00|20240.7|20238.5|20244.2|20242|20244.6|20242.4|20230.5|20228.3|596
1727342100000|2024-09-26 09:15:00|20244.1|20241.9|20241.2|20239|20244.5|20242.3|20236.6|20234.4|159
1727342400000|2024-09-26 09:20:00|20241.4|20239.2|20240.5|20238.3|20244.4|20242.2|20239.4|20237.2|165
1727342700000|2024-09-26 09:25:00|20240.6|20238.4|20246.2|20244|20253.2|20251|20239.4|20237.2|809
1727343000000|2024-09-26 09:30:00|20246.4|20244.2|20245.4|20243.2|20246.7|20244.5|20241.1|20238.9|336
1727343300000|2024-09-26 09:35:00|20245.5|20243.3|20255|20252.8|20255.2|20253|20242.7|20240.5|427
1727343600000|2024-09-26 09:40:00|20255.7|20253.5|20249.2|20247|20257.1|20254.9|20246.5|20244.3|628
1727343900000|2024-09-26 09:45:00|20249.4|20247.2|20250.2|20248|20255.5|20253.3|20249.1|20246.9|536
1727344200000|2024-09-26 09:50:00|20250.4|20248.2|20245.1|20242.9|20250.4|20248.2|20245.1|20242.9|330
1727344500000|2024-09-26 09:55:00|20245.2|20243|20248.2|20246|20250.9|20248.7|20242.7|20240.5|685
1727344800000|2024-09-26 10:00:00|20247.6|20245.4|20246|20243.8|20248.4|20246.2|20244.5|20242.3|330
1727345100000|2024-09-26 10:05:00|20245.9|20243.7|20243.5|20241.3|20247.6|20245.4|20240.9|20238.7|351
1727345400000|2024-09-26 10:10:00|20243.6|20241.4|20245.5|20243.3|20246|20243.8|20240.2|20238|208
1727345700000|2024-09-26 10:15:00|20244.7|20242.5|20250.7|20248.5|20251.4|20249.2|20244.7|20242.5|293
1727346000000|2024-09-26 10:20:00|20251|20248.8|20252.6|20250.4|20252.6|20250.4|20247.6|20245.4|209
1727346300000|2024-09-26 10:25:00|20252.5|20250.3|20256.2|20254|20258.1|20255.9|20248.7|20246.5|504
1727346600000|2024-09-26 10:30:00|20256.1|20253.9|20255.5|20253.3|20261.1|20258.9|20255|20252.8|367
1727346900000|2024-09-26 10:35:00|20255.4|20253.2|20255.1|20252.9|20256.2|20254|20251.4|20249.2|359
1727347200000|2024-09-26 10:40:00|20255|20252.8|20269.5|20267.3|20270.2|20268|20255|20252.8|683
1727347500000|2024-09-26 10:45:00|20269.6|20267.4|20268.2|20266|20270.4|20268.2|20265|20262.8|560
1727347800000|2024-09-26 10:50:00|20268.4|20266.2|20266.2|20264|20270.2|20268|20264.2|20262|279
1727348100000|2024-09-26 10:55:00|20266.4|20264.2|20276.5|20274.3|20277.5|20275.3|20260.4|20258.2|1020
1727348400000|2024-09-26 11:00:00|20276.7|20274.5|20262.5|20260.3|20276.7|20274.5|20256.6|20254.4|1241
1727348700000|2024-09-26 11:05:00|20262.6|20260.4|20267.1|20264.9|20272.6|20270.4|20262.2|20260|538
1727349000000|2024-09-26 11:10:00|20267.2|20265|20260.9|20258.7|20270.2|20268|20260.6|20258.4|404
1727349300000|2024-09-26 11:15:00|20261|20258.8|20265.5|20263.3|20266.4|20264.2|20260.7|20258.5|436
1727349600000|2024-09-26 11:20:00|20265.6|20263.4|20268|20265.8|20269.1|20266.9|20258.4|20256.2|662
1727349900000|2024-09-26 11:25:00|20267.9|20265.7|20274.5|20272.3|20275.5|20273.3|20267.9|20265.7|468
1727350200000|2024-09-26 11:30:00|20274.4|20272.2|20273.7|20271.5|20283.4|20281.2|20273.4|20271.2|940
1727350500000|2024-09-26 11:35:00|20273.6|20271.4|20275.4|20273.2|20277.1|20274.9|20266.7|20264.5|602
1727350800000|2024-09-26 11:40:00|20275.2|20273|20269.7|20267.5|20280.7|20278.5|20269.4|20267.2|381
1727351100000|2024-09-26 11:45:00|20269.6|20267.4|20271.9|20269.7|20273.1|20270.9|20265.4|20263.2|862
1727351400000|2024-09-26 11:50:00|20271.7|20269.5|20265.2|20263|20274.7|20272.5|20265|20262.8|538
1727351700000|2024-09-26 11:55:00|20265.4|20263.2|20264.7|20262.5|20271.7|20269.5|20263.9|20261.7|730
1727352000000|2024-09-26 12:00:00|20264.6|20262.4|20254.9|20252.7|20270.5|20268.3|20254.7|20252.5|997
1727352300000|2024-09-26 12:05:00|20255|20252.8|20244.6|20242.4|20255|20252.8|20243|20240.8|952
1727352600000|2024-09-26 12:10:00|20244.5|20242.3|20256.6|20254.4|20257.5|20255.3|20242|20239.8|830
1727352900000|2024-09-26 12:15:00|20256.2|20254|20262.2|20260|20264.7|20262.5|20253.5|20251.3|1420
1727353200000|2024-09-26 12:20:00|20262.4|20260.2|20274.4|20272.2|20275|20272.8|20258|20255.8|837
1727353500000|2024-09-26 12:25:00|20274.6|20272.4|20274.1|20271.9|20283.4|20281.2|20269|20266.8|1303
1727353800000|2024-09-26 12:30:00|20274.2|20272|20277.7|20275.5|20286|20283.8|20260.1|20257.9|2599
1727354100000|2024-09-26 12:35:00|20277.9|20275.7|20268.1|20265.9|20286.9|20284.7|20262.6|20260.4|1556
1727354400000|2024-09-26 12:40:00|20268.2|20266|20283.1|20280.9|20284.7|20282.5|20263.5|20261.3|1344
1727354700000|2024-09-26 12:45:00|20283|20280.8|20280.9|20278.7|20283.7|20281.5|20273.1|20270.9|1485
1727355000000|2024-09-26 12:50:00|20280.7|20278.5|20296.1|20293.9|20299.6|20297.4|20278|20275.8|2799
1727355300000|2024-09-26 12:55:00|20296.2|20294|20296.9|20294.7|20300.6|20298.4|20288.6|20286.4|1228
1727355600000|2024-09-26 13:00:00|20297.9|20295.7|20302.6|20300.4|20304.4|20302.2|20294|20291.8|1383
1727355900000|2024-09-26 13:05:00|20302.5|20300.3|20313.5|20311.3|20314.1|20311.9|20302.5|20300.3|1658
1727356200000|2024-09-26 13:10:00|20313.4|20311.2|20311.4|20309.2|20317.1|20314.9|20307.9|20305.7|1620
1727356500000|2024-09-26 13:15:00|20311.5|20309.3|20310.9|20308.7|20312.7|20310.5|20303|20300.8|1467
1727356800000|2024-09-26 13:20:00|20311|20308.8|20300.6|20298.4|20311.1|20308.9|20297.9|20295.7|1997
1727357100000|2024-09-26 13:25:00|20296.9|20294.7|20282.4|20280.2|20296.9|20294.7|20279.9|20277.7|4496
1727357400000|2024-09-26 13:30:00|20281.8|20280.7|20227.2|20226.1|20294.1|20293|20223.6|20222.5|19274
1727357700000|2024-09-26 13:35:00|20227.7|20226.6|20222.6|20221.5|20242.1|20241|20201.4|20200.3|13545
1727358000000|2024-09-26 13:40:00|20222.8|20221.7|20213.9|20212.8|20223.1|20222|20198.1|20197|8279
1727358300000|2024-09-26 13:45:00|20213.8|20212.7|20202.9|20201.8|20226.9|20225.8|20182.6|20181.5|10541
1727358600000|2024-09-26 13:50:00|20203.3|20202.2|20194.1|20193|20213.3|20212.2|20185.9|20184.8|6242
1727358900000|2024-09-26 13:55:00|20193.9|20192.8|20204.6|20203.5|20210.7|20209.6|20184.7|20183.6|5012
1727359200000|2024-09-26 14:00:00|20205.1|20204|20191.2|20190.1|20212.7|20211.6|20185.7|20184.6|6467
1727359500000|2024-09-26 14:05:00|20190.9|20189.8|20181.2|20180.1|20190.9|20189.8|20159.1|20158|7823
1727359800000|2024-09-26 14:10:00|20181.3|20180.2|20177.4|20176.3|20196.3|20195.2|20174.3|20173.2|4493
1727360100000|2024-09-26 14:15:00|20177.2|20176.1|20176.7|20175.6|20188.6|20187.5|20163.6|20162.5|4473
1727360400000|2024-09-26 14:20:00|20177.3|20176.2|20157.8|20156.7|20179.4|20178.3|20152.6|20151.5|5441
1727360700000|2024-09-26 14:25:00|20158.3|20157.2|20123.1|20122|20158.3|20157.2|20115.4|20114.3|9043
1727361000000|2024-09-26 14:30:00|20124.1|20123|20104.1|20103|20129.8|20128.7|20084.3|20083.2|9934
1727361300000|2024-09-26 14:35:00|20104.6|20103.5|20139.3|20138.2|20142.6|20141.5|20094.8|20093.7|8125
1727361600000|2024-09-26 14:40:00|20139.4|20138.3|20100.8|20099.7|20141.1|20140|20097.8|20096.7|6410
1727361900000|2024-09-26 14:45:00|20100.6|20099.5|20083.6|20082.5|20128.6|20127.5|20060.9|20059.8|9276
1727362200000|2024-09-26 14:50:00|20083.1|20082|20037.9|20036.8|20095.2|20094.1|20031.6|20030.5|9674
1727362500000|2024-09-26 14:55:00|20037.8|20036.7|19991.3|19990.2|20039.1|20038|19984.7|19983.6|12242
1727362800000|2024-09-26 15:00:00|19991.7|19990.6|20028.6|20027.5|20032.7|20031.6|19965.1|19964|11771
1727363100000|2024-09-26 15:05:00|20027.7|20026.6|20056.6|20055.5|20069.6|20068.5|20027.7|20026.6|8360
1727363400000|2024-09-26 15:10:00|20056.7|20055.6|20036.7|20035.6|20058.9|20057.8|20017.4|20016.3|6169
1727363700000|2024-09-26 15:15:00|20036.6|20035.5|20014.3|20013.2|20056.8|20055.7|20013.1|20012|4891
1727364000000|2024-09-26 15:20:00|20013.7|20012.6|20013.2|20012.1|20036.8|20035.7|20000.9|19999.8|4363
1727364300000|2024-09-26 15:25:00|20013.1|20012|20032.7|20031.6|20034.8|20033.7|20001.3|20000.2|4080
1727364600000|2024-09-26 15:30:00|20031.8|20030.7|20009.3|20008.2|20033.6|20032.5|20004.8|20003.7|4470
1727364900000|2024-09-26 15:35:00|20009.4|20008.3|20031.1|20030|20035.8|20034.7|20009.1|20008|3648
1727365200000|2024-09-26 15:40:00|20031.2|20030.1|20052.2|20051.1|20053.3|20052.2|20024.2|20023.1|4221
1727365500000|2024-09-26 15:45:00|20051.8|20050.7|20048.1|20047|20070.1|20069|20044.7|20043.6|4822
1727365800000|2024-09-26 15:50:00|20048.6|20047.5|20077.4|20076.3|20077.7|20076.6|20047.4|20046.3|4802
1727366100000|2024-09-26 15:55:00|20076.9|20075.8|20098.8|20097.7|20101.2|20100.1|20071.7|20070.6|6724
1727366400000|2024-09-26 16:00:00|20098.9|20097.8|20053.1|20052|20098.9|20097.8|20045.3|20044.2|5502
1727366700000|2024-09-26 16:05:00|20052.9|20051.8|20062.2|20061.1|20078.2|20077.1|20044.6|20043.5|3917
1727367000000|2024-09-26 16:10:00|20060.6|20059.5|20049.6|20048.5|20068.9|20067.8|20038.4|20037.3|4042
1727367300000|2024-09-26 16:15:00|20050.1|20049|20046.4|20045.3|20063.3|20062.2|20044.7|20043.6|2515
1727367600000|2024-09-26 16:20:00|20046.2|20045.1|20035.2|20034.1|20052.8|20051.7|20020.6|20019.5|4444
1727367900000|2024-09-26 16:25:00|20034.9|20033.8|20033.7|20032.6|20053.6|20052.5|20029.4|20028.3|3058
1727368200000|2024-09-26 16:30:00|20033.4|20032.3|20023.4|20022.3|20042.7|20041.6|20022.9|20021.8|3082
1727368500000|2024-09-26 16:35:00|20023.2|20022.1|20038.4|20037.3|20041.9|20040.8|20021.9|20020.8|2040
1727368800000|2024-09-26 16:40:00|20038.2|20037.1|20035.8|20034.7|20039.2|20038.1|20005.6|20004.5|4048
1727369100000|2024-09-26 16:45:00|20036.1|20035|20029.4|20028.3|20045.8|20044.7|20028.6|20027.5|2393
1727369400000|2024-09-26 16:50:00|20029.7|20028.6|20029.9|20028.8|20041.9|20040.8|20024.9|20023.8|1823
1727369700000|2024-09-26 16:55:00|20030.4|20029.3|20029.4|20028.3|20034.2|20033.1|20018.7|20017.6|1690
1727370000000|2024-09-26 17:00:00|20027.8|20026.7|20034.1|20033|20035.1|20034|20013.2|20012.1|2449
1727370300000|2024-09-26 17:05:00|20034.5|20033.4|20014.7|20013.6|20037.3|20036.2|20010.1|20009|3569
1727370600000|2024-09-26 17:10:00|20014.1|20013|20016.3|20015.2|20035.3|20034.2|20012.3|20011.2|2204
1727370900000|2024-09-26 17:15:00|20016.5|20015.4|19975|19973.9|20018.3|20017.2|19965.2|19964.1|6778
1727371200000|2024-09-26 17:20:00|19974.5|19973.4|19986.8|19985.7|19999.1|19998|19971.8|19970.7|3607
1727371500000|2024-09-26 17:25:00|19987.1|19986|20024.8|20023.7|20028.1|20027|19985.1|19984|3466
1727371800000|2024-09-26 17:30:00|20025.5|20024.4|20038.3|20037.2|20046.7|20045.6|20022.8|20021.7|5099
1727372100000|2024-09-26 17:35:00|20038.6|20037.5|20036.6|20035.5|20044.3|20043.2|20031.5|20030.4|2166
1727372400000|2024-09-26 17:40:00|20037.1|20036|20053.3|20052.2|20056.3|20055.2|20037.1|20036|3660
1727372700000|2024-09-26 17:45:00|20053.5|20052.4|20058.7|20057.6|20059.6|20058.5|20046.5|20045.4|2752
1727373000000|2024-09-26 17:50:00|20057.6|20056.5|20060.8|20059.7|20062.1|20061|20049.1|20048|2134
1727373300000|2024-09-26 17:55:00|20061.1|20060|20049.5|20048.4|20065.5|20064.4|20047.1|20046|3088
1727373600000|2024-09-26 18:00:00|20049.6|20048.5|20060.1|20059|20063.1|20062|20049.3|20048.2|2499
1727373900000|2024-09-26 18:05:00|20059.8|20058.7|20068.8|20067.7|20071|20069.9|20055.6|20054.5|2949
1727374200000|2024-09-26 18:10:00|20069|20067.9|20096.5|20095.4|20096.8|20095.7|20065|20063.9|5453
1727374500000|2024-09-26 18:15:00|20096.6|20095.5|20097.3|20096.2|20122.2|20121.1|20094|20092.9|6591
1727374800000|2024-09-26 18:20:00|20096.8|20095.7|20112|20110.9|20113.2|20112.1|20092.5|20091.4|2478
1727375100000|2024-09-26 18:25:00|20111.8|20110.7|20120.8|20119.7|20122|20120.9|20105.8|20104.7|2327
1727375400000|2024-09-26 18:30:00|20121|20119.9|20102|20100.9|20123|20121.9|20099.3|20098.2|3574
1727375700000|2024-09-26 18:35:00|20102.2|20101.1|20112.5|20111.4|20115.4|20114.3|20093.8|20092.7|2633
1727376000000|2024-09-26 18:40:00|20112.4|20111.3|20098.5|20097.4|20114.8|20113.7|20098|20096.9|1893
1727376300000|2024-09-26 18:45:00|20098.4|20097.3|20097.9|20096.8|20106.8|20105.7|20094.3|20093.2|2409
1727376600000|2024-09-26 18:50:00|20098.3|20097.2|20114.8|20113.7|20116.5|20115.4|20097.8|20096.7|2301
1727376900000|2024-09-26 18:55:00|20114.9|20113.8|20114.3|20113.2|20125.3|20124.2|20111.8|20110.7|2713
1727377200000|2024-09-26 19:00:00|20114|20112.9|20109.5|20108.4|20114|20112.9|20096.7|20095.6|3056
1727377500000|2024-09-26 19:05:00|20109.7|20108.6|20113|20111.9|20117.8|20116.7|20103.4|20102.3|1698
1727377800000|2024-09-26 19:10:00|20113.2|20112.1|20128|20126.9|20134.9|20133.8|20112.2|20111.1|3503
1727378100000|2024-09-26 19:15:00|20127.9|20126.8|20129.4|20128.3|20131|20129.9|20116.5|20115.4|2988
1727378400000|2024-09-26 19:20:00|20129.5|20128.4|20131.4|20130.3|20136.2|20135.1|20125.3|20124.2|2007
1727378700000|2024-09-26 19:25:00|20131.5|20130.4|20120.3|20119.2|20136.9|20135.8|20111.9|20110.8|3314
1727379000000|2024-09-26 19:30:00|20121.2|20120.1|20129.8|20128.7|20132.7|20131.6|20113.5|20112.4|2827
1727379300000|2024-09-26 19:35:00|20130|20128.9|20120.5|20119.4|20133.5|20132.4|20115.5|20114.4|2412
1727379600000|2024-09-26 19:40:00|20121.6|20120.5|20121.3|20120.2|20129.8|20128.7|20119|20117.9|1928
1727379900000|2024-09-26 19:45:00|20121.6|20120.5|20129.9|20128.8|20129.9|20128.8|20118.1|20117|2289
1727380200000|2024-09-26 19:50:00|20129.8|20128.7|20113|20111.9|20129.8|20128.7|20102.6|20101.5|5155
1727380500000|2024-09-26 19:55:00|20113.4|20112.3|20117|20115.9|20131.3|20130.2|20101.3|20100.2|9678
1727380800000|2024-09-26 20:00:00|20116.6|20115.5|20117.5|20115.3|20126|20123.8|20112.4|20110.2|3763
1727381100000|2024-09-26 20:05:00|20116.9|20114.7|20134.7|20132.5|20137|20134.8|20115.7|20113.5|1517
1727381400000|2024-09-26 20:10:00|20134.8|20132.6|20124.3|20122.1|20134.9|20132.7|20122.4|20120.2|815
1727381700000|2024-09-26 20:15:00|20124.4|20122.2|20121.5|20119.3|20130.9|20128.7|20120.4|20118.2|809
1727382000000|2024-09-26 20:20:00|20121.2|20119|20123.5|20121.3|20124.7|20122.5|20120.3|20118.1|347
1727382300000|2024-09-26 20:25:00|20123.7|20121.5|20122.8|20120.6|20124.7|20122.5|20122.4|20120.2|315
1727382600000|2024-09-26 20:30:00|20122.9|20120.7|20129.8|20127.6|20129.9|20127.7|20122.8|20120.6|506
1727382900000|2024-09-26 20:35:00|20129.9|20127.7|20128.8|20126.6|20130.9|20128.7|20127.3|20125.1|193
1727383200000|2024-09-26 20:40:00|20127.8|20125.6|20120.8|20118.6|20128.3|20126.1|20118.2|20116|509
1727383500000|2024-09-26 20:45:00|20120.7|20118.5|20118.3|20116.1|20121.9|20119.7|20116.4|20114.2|304
1727383800000|2024-09-26 20:50:00|20118.4|20116.2|20119|20116.8|20120.4|20118.2|20116|20113.8|283
1727384100000|2024-09-26 20:55:00|20118.9|20116.7|20125.8|20120.8|20125.8|20121.5|20117.7|20115.5|316
1727384400000|2024-09-26 21:00:00|20122.7|20117.7|20121.1|20116.1|20123.3|20118.3|20120.9|20115.9|0
1727384700000|2024-09-26 21:05:00|20120.9|20115.9|20121.7|20116.7|20123.3|20118.3|20120.2|20115.2|0
1727385000000|2024-09-26 21:10:00|20122.5|20117.5|20126.3|20121.3|20126.8|20121.8|20122.5|20117.5|0
1727385300000|2024-09-26 21:15:00|20126.7|20121.7|20127.3|20122.3|20127.8|20122.8|20126.3|20121.3|0
1727385600000|2024-09-26 21:20:00|20127.5|20122.5|20125.2|20120.2|20127.5|20122.5|20124.1|20119.1|0
1727385900000|2024-09-26 21:25:00|20126|20121|20128.3|20123.3|20129|20124|20124.9|20119.9|0
1727386200000|2024-09-26 21:30:00|20128.2|20123.2|20123.6|20118.6|20128.2|20123.2|20123.6|20118.6|0
1727386500000|2024-09-26 21:35:00|20127.3|20122.3|20122.2|20117.2|20127.3|20122.3|20122.2|20117.2|0
1727386800000|2024-09-26 21:40:00|20121.6|20116.6|20121.9|20116.9|20122.1|20117.1|20121.4|20116.4|0
1727387100000|2024-09-26 21:45:00|20122.1|20117.1|20122.1|20117.1|20122.2|20117.2|20121.4|20116.4|0
1727387400000|2024-09-26 21:50:00|20121.4|20116.4|20121.3|20116.3|20122.6|20117.6|20121.1|20116.1|0
1727387700000|2024-09-26 21:55:00|20122.9|20117.9|20118.3|20113.3|20122.9|20117.9|20118.3|20113.3|0
1727388000000|2024-09-26 22:00:00|20125.4|20123.2|20128.9|20126.7|20134.1|20131.9|20123.6|20121.4|284
1727388300000|2024-09-26 22:05:00|20128.7|20126.5|20140.2|20138|20146.1|20143.9|20128.7|20126.5|519
1727388600000|2024-09-26 22:10:00|20140.5|20138.3|20150.7|20148.5|20151.4|20149.2|20140.2|20138|380
1727388900000|2024-09-26 22:15:00|20150.6|20148.4|20160.5|20158.3|20161.5|20159.3|20149.5|20147.3|549
1727389200000|2024-09-26 22:20:00|20161.2|20159|20152.7|20150.5|20161.2|20159|20152.4|20150.2|400
1727389500000|2024-09-26 22:25:00|20152.6|20150.4|20152.4|20150.2|20156|20153.8|20148.7|20146.5|371
1727389800000|2024-09-26 22:30:00|20152.5|20150.3|20146.5|20144.3|20153.1|20150.9|20143.2|20141|513
1727390100000|2024-09-26 22:35:00|20146.7|20144.5|20144.5|20142.3|20153|20150.8|20144.5|20142.3|283
1727390400000|2024-09-26 22:40:00|20144.1|20141.9|20149.5|20147.3|20151.7|20149.5|20143.6|20141.4|179
1727390700000|2024-09-26 22:45:00|20149.2|20147|20151.5|20149.3|20154.7|20152.5|20149.1|20146.9|199
1727391000000|2024-09-26 22:50:00|20151.4|20149.2|20147.6|20145.4|20151.4|20149.2|20145.7|20143.5|194
1727391300000|2024-09-26 22:55:00|20147.2|20145|20145.6|20143.4|20149|20146.8|20142.4|20140.2|218
1727391600000|2024-09-26 23:00:00|20145.4|20143.2|20132.9|20130.7|20146|20143.8|20132.1|20129.9|467
1727391900000|2024-09-26 23:05:00|20133|20130.8|20144.4|20142.2|20145.5|20143.3|20133|20130.8|206
1727392200000|2024-09-26 23:10:00|20144.5|20142.3|20144.2|20142|20146.6|20144.4|20143.4|20141.2|80
1727392500000|2024-09-26 23:15:00|20144.1|20141.9|20144|20141.8|20146.2|20144|20140.2|20138|180
1727392800000|2024-09-26 23:20:00|20143.7|20141.5|20138|20135.8|20143.7|20141.5|20135.1|20132.9|203
1727393100000|2024-09-26 23:25:00|20137.9|20135.7|20134.5|20132.3|20137.9|20135.7|20131.1|20128.9|151
1727393400000|2024-09-26 23:30:00|20134.1|20131.9|20134|20131.8|20135.2|20133|20132.2|20130|78
1727393700000|2024-09-26 23:35:00|20134.1|20131.9|20135|20132.8|20135.9|20133.7|20131.4|20129.2|128
1727394000000|2024-09-26 23:40:00|20134.9|20132.7|20129.9|20127.7|20134.9|20132.7|20124|20121.8|445
1727394300000|2024-09-26 23:45:00|20130|20127.8|20116.5|20114.3|20130|20127.8|20113|20110.8|875
1727394600000|2024-09-26 23:50:00|20116.6|20114.4|20117.5|20115.3|20120.2|20118|20113.5|20111.3|208
1727394900000|2024-09-26 23:55:00|20117.4|20115.2|20124|20121.8|20125.5|20123.3|20117.4|20115.2|281
1727395200000|2024-09-27 00:00:00|20123.7|20121.5|20105.6|20103.4|20124.4|20122.2|20086.9|20084.7|1288
1727395500000|2024-09-27 00:05:00|20105.4|20103.2|20100.9|20098.7|20105.5|20103.3|20094.4|20092.2|354
1727395800000|2024-09-27 00:10:00|20100.7|20098.5|20104.6|20102.4|20104.7|20102.5|20093.5|20091.3|272
1727396100000|2024-09-27 00:15:00|20104.7|20102.5|20116|20113.8|20123.7|20121.5|20104.5|20102.3|595
1727396400000|2024-09-27 00:20:00|20116.1|20113.9|20114.1|20111.9|20118|20115.8|20108.9|20106.7|294
1727396700000|2024-09-27 00:25:00|20113.4|20111.2|20119.2|20117|20122.2|20120|20112.5|20110.3|171
1727397000000|2024-09-27 00:30:00|20119.4|20117.2|20119.2|20117|20122.7|20120.5|20115.5|20113.3|302
1727397300000|2024-09-27 00:35:00|20117.7|20115.5|20107.7|20105.5|20120.5|20118.3|20095.6|20093.4|593
1727397600000|2024-09-27 00:40:00|20108|20105.8|20113.5|20111.3|20116.9|20114.7|20106|20103.8|246
1727397900000|2024-09-27 00:45:00|20115.1|20112.9|20116.9|20114.7|20121.5|20119.3|20114.5|20112.3|209
1727398200000|2024-09-27 00:50:00|20117|20114.8|20115.2|20113|20118.7|20116.5|20112.5|20110.3|170
1727398500000|2024-09-27 00:55:00|20115.1|20112.9|20118.7|20116.5|20119.9|20117.7|20110|20107.8|228
1727398800000|2024-09-27 01:00:00|20118.6|20116.4|20121.2|20119|20124.6|20122.4|20110|20107.8|369
1727399100000|2024-09-27 01:05:00|20121.1|20118.9|20119.5|20117.3|20123.9|20121.7|20118.9|20116.7|189
1727399400000|2024-09-27 01:10:00|20119.4|20117.2|20117|20114.8|20121.7|20119.5|20115.4|20113.2|158
1727399700000|2024-09-27 01:15:00|20116.6|20114.4|20116.1|20113.9|20117.5|20115.3|20110.2|20108|284
1727400000000|2024-09-27 01:20:00|20116|20113.8|20112.1|20109.9|20117.4|20115.2|20110.1|20107.9|154
1727400300000|2024-09-27 01:25:00|20112.2|20110|20115.6|20113.4|20117.2|20115|20105.9|20103.7|387
1727400600000|2024-09-27 01:30:00|20115.2|20113|20105.7|20103.5|20119.2|20117|20104.2|20102|299
1727400900000|2024-09-27 01:35:00|20105.6|20103.4|20097.6|20095.4|20105.6|20103.4|20094.6|20092.4|491
1727401200000|2024-09-27 01:40:00|20097.5|20095.3|20079.9|20077.7|20097.7|20095.5|20079.7|20077.5|639
1727401500000|2024-09-27 01:45:00|20079.6|20077.4|20086.4|20084.2|20091.4|20089.2|20079.6|20077.4|380
1727401800000|2024-09-27 01:50:00|20086.5|20084.3|20090.7|20088.5|20091.4|20089.2|20081.2|20079|274
1727402100000|2024-09-27 01:55:00|20091|20088.8|20082|20079.8|20094.7|20092.5|20080.9|20078.7|405
1727402400000|2024-09-27 02:00:00|20082.1|20079.9|20075.9|20073.7|20085.5|20083.3|20071.9|20069.7|753
1727402700000|2024-09-27 02:05:00|20075.7|20073.5|20080|20077.8|20086.4|20084.2|20074.1|20071.9|365
1727403000000|2024-09-27 02:10:00|20079.6|20077.4|20082.1|20079.9|20083.2|20081|20075.7|20073.5|307
1727403300000|2024-09-27 02:15:00|20082.2|20080|20084.1|20081.9|20090.1|20087.9|20079.6|20077.4|296
1727403600000|2024-09-27 02:20:00|20084.9|20082.7|20083.9|20081.7|20088.9|20086.7|20080.9|20078.7|294
1727403900000|2024-09-27 02:25:00|20085.5|20083.3|20072|20069.8|20085.7|20083.5|20067.9|20065.7|524
1727404200000|2024-09-27 02:30:00|20072.2|20070|20072|20069.8|20079.1|20076.9|20070.9|20068.7|303
1727404500000|2024-09-27 02:35:00|20072.6|20070.4|20075.7|20073.5|20078.6|20076.4|20072.4|20070.2|165
1727404800000|2024-09-27 02:40:00|20075.6|20073.4|20073.2|20071|20080.5|20078.3|20069.2|20067|413
1727405100000|2024-09-27 02:45:00|20073.1|20070.9|20079|20076.8|20080.5|20078.3|20073.1|20070.9|261
1727405400000|2024-09-27 02:50:00|20078.9|20076.7|20075.2|20073|20083.2|20081|20075.2|20073|277
1727405700000|2024-09-27 02:55:00|20075.1|20072.9|20078|20075.8|20078.5|20076.3|20074.7|20072.5|110
1727406000000|2024-09-27 03:00:00|20077.9|20075.7|20076.5|20074.3|20081.9|20079.7|20074.4|20072.2|165
1727406300000|2024-09-27 03:05:00|20076.6|20074.4|20073.2|20071|20078.9|20076.7|20066.1|20063.9|291
1727406600000|2024-09-27 03:10:00|20073.4|20071.2|20065.2|20063|20074.2|20072|20063.1|20060.9|348
1727406900000|2024-09-27 03:15:00|20065.4|20063.2|20075.6|20073.4|20076.6|20074.4|20064.7|20062.5|325
1727407200000|2024-09-27 03:20:00|20075.7|20073.5|20086.2|20084|20091|20088.8|20073.7|20071.5|391
1727407500000|2024-09-27 03:25:00|20086.4|20084.2|20089.7|20087.5|20090.9|20088.7|20083.1|20080.9|240
1727407800000|2024-09-27 03:30:00|20089.9|20087.7|20091|20088.8|20096.5|20094.3|20085.9|20083.7|423
1727408100000|2024-09-27 03:35:00|20090.7|20088.5|20093.7|20091.5|20095.5|20093.3|20089|20086.8|207
1727408400000|2024-09-27 03:40:00|20093.9|20091.7|20095|20092.8|20099.6|20097.4|20092|20089.8|246
1727408700000|2024-09-27 03:45:00|20094.9|20092.7|20091|20088.8|20097.5|20095.3|20090|20087.8|183
1727409000000|2024-09-27 03:50:00|20090.9|20088.7|20099.4|20097.2|20102|20099.8|20090.7|20088.5|182
1727409300000|2024-09-27 03:55:00|20099.5|20097.3|20103|20100.8|20106.2|20104|20099.5|20097.3|253
1727409600000|2024-09-27 04:00:00|20103.2|20101|20103|20100.8|20107.1|20104.9|20100.2|20098|331
1727409900000|2024-09-27 04:05:00|20103.1|20100.9|20112.6|20110.4|20117.2|20115|20103.1|20100.9|389
1727410200000|2024-09-27 04:10:00|20112.5|20110.3|20111|20108.8|20115.1|20112.9|20109.4|20107.2|118
1727410500000|2024-09-27 04:15:00|20111.1|20108.9|20112.4|20110.2|20114.2|20112|20109.4|20107.2|154
1727410800000|2024-09-27 04:20:00|20112.5|20110.3|20110.7|20108.5|20113.6|20111.4|20107.4|20105.2|258
1727411100000|2024-09-27 04:25:00|20110.6|20108.4|20111.5|20109.3|20111.7|20109.5|20104|20101.8|173
1727411400000|2024-09-27 04:30:00|20111.6|20109.4|20113.2|20111|20114.9|20112.7|20110.5|20108.3|176
1727411700000|2024-09-27 04:35:00|20113.4|20111.2|20114.2|20112|20117|20114.8|20112.2|20110|143
1727412000000|2024-09-27 04:40:00|20114.7|20112.5|20123.9|20121.7|20124|20121.8|20113.5|20111.3|364
1727412300000|2024-09-27 04:45:00|20123.7|20121.5|20119.1|20116.9|20130.1|20127.9|20118.5|20116.3|475
1727412600000|2024-09-27 04:50:00|20119.6|20117.4|20132|20129.8|20132.7|20130.5|20118.7|20116.5|271
1727412900000|2024-09-27 04:55:00|20131.9|20129.7|20129.2|20127|20131.9|20129.7|20127.5|20125.3|197
1727413200000|2024-09-27 05:00:00|20129.4|20127.2|20129.4|20127.2|20134.6|20132.4|20125.5|20123.3|446
1727413500000|2024-09-27 05:05:00|20130.5|20128.3|20134.2|20132|20139.9|20137.7|20130.4|20128.2|454
1727413800000|2024-09-27 05:10:00|20134.1|20131.9|20129.7|20127.5|20136.9|20134.7|20126.2|20124|360
1727414100000|2024-09-27 05:15:00|20129.9|20127.7|20125.4|20123.2|20131.5|20129.3|20121|20118.8|357
1727414400000|2024-09-27 05:20:00|20124.7|20122.5|20124.9|20122.7|20128.1|20125.9|20120.7|20118.5|180
1727414700000|2024-09-27 05:25:00|20127.4|20125.2|20102.5|20100.3|20128.4|20126.2|20093.7|20091.5|856
1727415000000|2024-09-27 05:30:00|20102.6|20100.4|20076.1|20073.9|20103.6|20101.4|20075.4|20073.2|875
1727415300000|2024-09-27 05:35:00|20076|20073.8|20086.6|20084.4|20096.9|20094.7|20073.1|20070.9|755
1727415600000|2024-09-27 05:40:00|20086.5|20084.3|20081.4|20079.2|20093.7|20091.5|20081.4|20079.2|281
1727415900000|2024-09-27 05:45:00|20081.5|20079.3|20085.6|20083.4|20087.2|20085|20080.6|20078.4|264
1727416200000|2024-09-27 05:50:00|20085.5|20083.3|20084.7|20082.5|20090.9|20088.7|20076.7|20074.5|325
1727416500000|2024-09-27 05:55:00|20084.9|20082.7|20102.4|20100.2|20105.9|20103.7|20084.9|20082.7|289
1727416800000|2024-09-27 06:00:00|20102.5|20100.3|20114.6|20112.4|20115.6|20113.4|20099|20096.8|531
1727417100000|2024-09-27 06:05:00|20114.4|20112.2|20102.9|20100.7|20115|20112.8|20099.9|20097.7|309
1727417400000|2024-09-27 06:10:00|20102.7|20100.5|20094.1|20091.9|20103.2|20101|20090.6|20088.4|305
1727417700000|2024-09-27 06:15:00|20094.2|20092|20096.4|20094.2|20100.4|20098.2|20085.4|20083.2|438
1727418000000|2024-09-27 06:20:00|20096.5|20094.3|20066.5|20064.3|20099|20096.8|20050.1|20047.9|1441
1727418300000|2024-09-27 06:25:00|20065.6|20063.4|20045.4|20043.2|20065.9|20063.7|20043.2|20041|1174
1727418600000|2024-09-27 06:30:00|20045.5|20043.3|20050.4|20048.2|20053|20050.8|20036.7|20034.5|1036
1727418900000|2024-09-27 06:35:00|20050.5|20048.3|20044|20041.8|20053.5|20051.3|20043.9|20041.7|510
1727419200000|2024-09-27 06:40:00|20043.7|20041.5|20049.7|20047.5|20053.5|20051.3|20043.4|20041.2|355
1727419500000|2024-09-27 06:45:00|20056.6|20054.4|20045|20042.8|20056.6|20054.4|20044.4|20042.2|622
1727419800000|2024-09-27 06:50:00|20044.7|20042.5|20054.5|20052.3|20055.9|20053.7|20038.7|20036.5|481
1727420100000|2024-09-27 06:55:00|20054.4|20052.2|20055.9|20053.7|20057.7|20055.5|20049.6|20047.4|345
1727420400000|2024-09-27 07:00:00|20056.2|20054|20074.4|20072.2|20080.1|20077.9|20054.6|20052.4|708
1727420700000|2024-09-27 07:05:00|20074.1|20071.9|20068.4|20066.2|20090.6|20088.4|20067.6|20065.4|1033
1727421000000|2024-09-27 07:10:00|20068.2|20066|20075.2|20073|20080.9|20078.7|20066.6|20064.4|542
1727421300000|2024-09-27 07:15:00|20075.4|20073.2|20075.1|20072.9|20081.7|20079.5|20070.7|20068.5|387
1727421600000|2024-09-27 07:20:00|20075.4|20073.2|20061.4|20059.2|20077.5|20075.3|20054.2|20052|571
1727421900000|2024-09-27 07:25:00|20061.1|20058.9|20053|20050.8|20076.6|20074.4|20053|20050.8|733
1727422200000|2024-09-27 07:30:00|20052.9|20050.7|20049|20046.8|20065.5|20063.3|20048|20045.8|892
1727422500000|2024-09-27 07:35:00|20049.1|20046.9|20030.6|20028.4|20063.1|20060.9|20024.9|20022.7|1808
1727422800000|2024-09-27 07:40:00|20030.2|20028|20034.1|20031.9|20048|20045.8|20026.2|20024|1083
1727423100000|2024-09-27 07:45:00|20033.7|20031.5|20032.4|20030.2|20035.5|20033.3|20021.4|20019.2|1076
1727423400000|2024-09-27 07:50:00|20033|20030.8|20032.1|20029.9|20041.5|20039.3|20027.9|20025.7|505
1727423700000|2024-09-27 07:55:00|20032.2|20030|20031.2|20029|20041.1|20038.9|20025.9|20023.7|481
1727424000000|2024-09-27 08:00:00|20029.2|20027|20044.1|20041.9|20052.1|20049.9|20028.9|20026.7|1084
1727424300000|2024-09-27 08:05:00|20044.9|20042.7|20054.1|20051.9|20058.6|20056.4|20038.7|20036.5|914
1727424600000|2024-09-27 08:10:00|20054.2|20052|20058.1|20055.9|20065.7|20063.5|20053.1|20050.9|645
1727424900000|2024-09-27 08:15:00|20058.6|20056.4|20061.9|20059.7|20065.6|20063.4|20056.2|20054|394
1727425200000|2024-09-27 08:20:00|20062|20059.8|20087.1|20084.9|20090.7|20088.5|20062|20059.8|944
1727425500000|2024-09-27 08:25:00|20087|20084.8|20090.1|20087.9|20092.4|20090.2|20080|20077.8|642
1727425800000|2024-09-27 08:30:00|20086.6|20084.4|20102.5|20100.3|20104.7|20102.5|20086.2|20084|828
1727426100000|2024-09-27 08:35:00|20102.4|20100.2|20089.1|20086.9|20102.7|20100.5|20086.5|20084.3|617
1727426400000|2024-09-27 08:40:00|20089|20086.8|20069|20066.8|20093.6|20091.4|20066.6|20064.4|599
1727426700000|2024-09-27 08:45:00|20069.1|20066.9|20069.4|20067.2|20076.1|20073.9|20064.5|20062.3|551
1727427000000|2024-09-27 08:50:00|20069.5|20067.3|20075.9|20073.7|20078.5|20076.3|20069.1|20066.9|406
1727427300000|2024-09-27 08:55:00|20075.7|20073.5|20075.4|20073.2|20076.9|20074.7|20067.5|20065.3|341
1727427600000|2024-09-27 09:00:00|20075|20072.8|20080.6|20078.4|20087.9|20085.7|20075|20072.8|498
1727427900000|2024-09-27 09:05:00|20080.5|20078.3|20086.6|20084.4|20087.1|20084.9|20070.5|20068.3|602
1727428200000|2024-09-27 09:10:00|20087.1|20084.9|20089.4|20087.2|20093|20090.8|20081.7|20079.5|477
1727428500000|2024-09-27 09:15:00|20089.5|20087.3|20103.9|20101.7|20106.4|20104.2|20088.9|20086.7|519
1727428800000|2024-09-27 09:20:00|20103.7|20101.5|20086.2|20084|20104.1|20101.9|20083.7|20081.5|462
1727429100000|2024-09-27 09:25:00|20086.1|20083.9|20079.2|20077|20089.4|20087.2|20077.9|20075.7|325
1727429400000|2024-09-27 09:30:00|20079.4|20077.2|20078.1|20075.9|20084|20081.8|20063.2|20061|753
1727429700000|2024-09-27 09:35:00|20078|20075.8|20076.7|20074.5|20081.1|20078.9|20069.2|20067|317
1727430000000|2024-09-27 09:40:00|20076.6|20074.4|20080.1|20077.9|20085|20082.8|20069.5|20067.3|262
1727430300000|2024-09-27 09:45:00|20080.2|20078|20090.5|20088.3|20091.1|20088.9|20075.6|20073.4|364
1727430600000|2024-09-27 09:50:00|20090.6|20088.4|20090.6|20088.4|20094.5|20092.3|20083.1|20080.9|311
1727430900000|2024-09-27 09:55:00|20090.5|20088.3|20089.6|20087.4|20096.4|20094.2|20085.6|20083.4|359
1727431200000|2024-09-27 10:00:00|20089.5|20087.3|20090.9|20088.7|20097|20094.8|20082.2|20080|334
1727431500000|2024-09-27 10:05:00|20091.6|20089.4|20102.2|20100|20102.2|20100|20089|20086.8|380
1727431800000|2024-09-27 10:10:00|20102.1|20099.9|20094|20091.8|20105|20102.8|20090.4|20088.2|473
1727432100000|2024-09-27 10:15:00|20094.1|20091.9|20085.5|20083.3|20097.4|20095.2|20085.1|20082.9|335
1727432400000|2024-09-27 10:20:00|20085.6|20083.4|20086.4|20084.2|20091.6|20089.4|20082|20079.8|344
1727432700000|2024-09-27 10:25:00|20086.2|20084|20080.4|20078.2|20088.4|20086.2|20077.9|20075.7|258
1727433000000|2024-09-27 10:30:00|20080.5|20078.3|20076.7|20074.5|20081.9|20079.7|20074|20071.8|277
1727433300000|2024-09-27 10:35:00|20076.6|20074.4|20074.6|20072.4|20080.4|20078.2|20072.9|20070.7|349
1727433600000|2024-09-27 10:40:00|20074|20071.8|20072.5|20070.3|20074.7|20072.5|20065|20062.8|425
1727433900000|2024-09-27 10:45:00|20072.6|20070.4|20079.5|20077.3|20081.5|20079.3|20071.6|20069.4|392
1727434200000|2024-09-27 10:50:00|20079.4|20077.2|20075.9|20073.7|20083.6|20081.4|20074.2|20072|282
1727434500000|2024-09-27 10:55:00|20075.7|20073.5|20075.2|20073|20079.4|20077.2|20073|20070.8|243
1727434800000|2024-09-27 11:00:00|20078|20075.8|20088.1|20085.9|20090.9|20088.7|20075.6|20073.4|509
1727435100000|2024-09-27 11:05:00|20088.2|20086|20089.9|20087.7|20089.9|20087.7|20083.6|20081.4|182
1727435400000|2024-09-27 11:10:00|20089.7|20087.5|20085.7|20083.5|20093.4|20091.2|20080.1|20077.9|451
1727435700000|2024-09-27 11:15:00|20085.9|20083.7|20093.4|20091.2|20097.9|20095.7|20084.7|20082.5|369
1727436000000|2024-09-27 11:20:00|20093.2|20091|20089.4|20087.2|20101.4|20099.2|20088.9|20086.7|371
1727436300000|2024-09-27 11:25:00|20088.7|20086.5|20096.7|20094.5|20097.6|20095.4|20087.9|20085.7|188
1727436600000|2024-09-27 11:30:00|20096.9|20094.7|20105.4|20103.2|20108|20105.8|20096.9|20094.7|648
1727436900000|2024-09-27 11:35:00|20105.5|20103.3|20099.7|20097.5|20105.9|20103.7|20098.4|20096.2|404
1727437200000|2024-09-27 11:40:00|20099.9|20097.7|20109|20106.8|20109.7|20107.5|20098|20095.8|411
1727437500000|2024-09-27 11:45:00|20109.1|20106.9|20117.7|20115.5|20118.1|20115.9|20109.1|20106.9|731
1727437800000|2024-09-27 11:50:00|20117.9|20115.7|20120.5|20118.3|20120.5|20118.3|20110.4|20108.2|640
1727438100000|2024-09-27 11:55:00|20121|20118.8|20128|20125.8|20128.7|20126.5|20119.4|20117.2|769
1727438400000|2024-09-27 12:00:00|20128.1|20125.9|20137|20134.8|20139.1|20136.9|20123.1|20120.9|1036
1727438700000|2024-09-27 12:05:00|20136.5|20134.3|20140.4|20138.2|20143.5|20141.3|20135.9|20133.7|892
1727439000000|2024-09-27 12:10:00|20140.5|20138.3|20139.6|20137.4|20141.4|20139.2|20133.2|20131|746
1727439300000|2024-09-27 12:15:00|20139.7|20137.5|20141.6|20139.4|20145.4|20143.2|20135.1|20132.9|544
1727439600000|2024-09-27 12:20:00|20141.5|20139.3|20139.2|20137|20144.5|20142.3|20137.6|20135.4|606
1727439900000|2024-09-27 12:25:00|20139.1|20136.9|20143|20140.8|20148.4|20146.2|20138|20135.8|848
1727440200000|2024-09-27 12:30:00|20144|20141.8|20151.2|20149|20172|20169.8|20135.2|20133|4615
1727440500000|2024-09-27 12:35:00|20151.4|20149.2|20171.4|20169.2|20173.4|20171.2|20150.2|20148|1973
1727440800000|2024-09-27 12:40:00|20171.2|20169|20160.6|20158.4|20172.9|20170.7|20157.1|20154.9|1811
1727441100000|2024-09-27 12:45:00|20160.7|20158.5|20170|20167.8|20177.7|20175.5|20160.5|20158.3|1589
1727441400000|2024-09-27 12:50:00|20169.7|20167.5|20143.6|20141.4|20173.2|20171|20139.5|20137.3|1695
1727441700000|2024-09-27 12:55:00|20144.2|20142|20159.5|20157.3|20160.9|20158.7|20140.1|20137.9|1580
1727442000000|2024-09-27 13:00:00|20159.7|20157.5|20161.6|20159.4|20165.1|20162.9|20150.1|20147.9|1396
1727442300000|2024-09-27 13:05:00|20161.5|20159.3|20169.5|20167.3|20171.7|20169.5|20160.5|20158.3|855
1727442600000|2024-09-27 13:10:00|20169.4|20167.2|20167.4|20165.2|20174.6|20172.4|20165|20162.8|1014
1727442900000|2024-09-27 13:15:00|20167.5|20165.3|20161.2|20159|20174.2|20172|20154.7|20152.5|1631
1727443200000|2024-09-27 13:20:00|20161.4|20159.2|20161.4|20159.2|20169.6|20167.4|20158.1|20155.9|1916
1727443500000|2024-09-27 13:25:00|20161.7|20159.5|20159.2|20157|20164.9|20162.7|20151.4|20149.2|2373
1727443800000|2024-09-27 13:30:00|20160|20157.8|20140.3|20139.2|20164.3|20163.2|20123.1|20122|10504
1727444100000|2024-09-27 13:35:00|20141.2|20140.1|20110.2|20109.1|20146.3|20145.2|20092.9|20091.8|10427
1727444400000|2024-09-27 13:40:00|20109.7|20108.6|20107.9|20106.8|20127.4|20126.3|20100.4|20099.3|6749
1727444700000|2024-09-27 13:45:00|20108.9|20107.8|20141.4|20140.3|20143.4|20142.3|20108.2|20107.1|5967
1727445000000|2024-09-27 13:50:00|20141.6|20140.5|20123.6|20122.5|20141.8|20140.7|20116.8|20115.7|4648
1727445300000|2024-09-27 13:55:00|20122.4|20121.3|20109.6|20108.5|20126.9|20125.8|20094.6|20093.5|5105
1727445600000|2024-09-27 14:00:00|20112.1|20111|20121.6|20120.5|20157.8|20156.7|20098.7|20097.6|9701
1727445900000|2024-09-27 14:05:00|20121.4|20120.3|20115.2|20114.1|20128.9|20127.8|20098.1|20097|5651
1727446200000|2024-09-27 14:10:00|20114.7|20113.6|20107.6|20106.5|20117.6|20116.5|20072.7|20071.6|5850
1727446500000|2024-09-27 14:15:00|20107.8|20106.7|20069.7|20068.6|20107.9|20106.8|20068.6|20067.5|6164
1727446800000|2024-09-27 14:20:00|20069.8|20068.7|20094.7|20093.6|20107.3|20106.2|20067.3|20066.2|4929
1727447100000|2024-09-27 14:25:00|20095.3|20094.2|20095.6|20094.5|20121.1|20120|20092.6|20091.5|5882
1727447400000|2024-09-27 14:30:00|20095.7|20094.6|20062.9|20061.8|20100.1|20099|20062.2|20061.1|7001
1727447700000|2024-09-27 14:35:00|20062.1|20061|20101.3|20100.2|20103.9|20102.8|20054.9|20053.8|5823
1727448000000|2024-09-27 14:40:00|20100.1|20099|20093.5|20092.4|20113.7|20112.6|20088.9|20087.8|4389
1727448300000|2024-09-27 14:45:00|20094.3|20093.2|20084.5|20083.4|20111.8|20110.7|20077.4|20076.3|5056
1727448600000|2024-09-27 14:50:00|20084.4|20083.3|20098.4|20097.3|20099.2|20098.1|20072.2|20071.1|4228
1727448900000|2024-09-27 14:55:00|20098.2|20097.1|20086.7|20085.6|20098.9|20097.8|20083.4|20082.3|2129
1727449200000|2024-09-27 15:00:00|20085|20083.9|20074|20072.9|20090.7|20089.6|20069.4|20068.3|3668
1727449500000|2024-09-27 15:05:00|20073.9|20072.8|20060.4|20059.3|20079.9|20078.8|20053.8|20052.7|4854
1727449800000|2024-09-27 15:10:00|20059.9|20058.8|20052.9|20051.8|20066.5|20065.4|20039.9|20038.8|4565
1727450100000|2024-09-27 15:15:00|20053.2|20052.1|20034.2|20033.1|20053.2|20052.1|20027.4|20026.3|4714
1727450400000|2024-09-27 15:20:00|20033.9|20032.8|20030.9|20029.8|20050.9|20049.8|20025.3|20024.2|3807
1727450700000|2024-09-27 15:25:00|20031.3|20030.2|20048.9|20047.8|20057|20055.9|20027.5|20026.4|3310
1727451000000|2024-09-27 15:30:00|20048.8|20047.7|20030.3|20029.2|20049.4|20048.3|20022.2|20021.1|4716
1727451300000|2024-09-27 15:35:00|20030|20028.9|20040.7|20039.6|20042.4|20041.3|20022.8|20021.7|2884
1727451600000|2024-09-27 15:40:00|20042.5|20041.4|20060.7|20059.6|20066.5|20065.4|20030|20028.9|4093
1727451900000|2024-09-27 15:45:00|20060.9|20059.8|20033.4|20032.3|20063.2|20062.1|20030.7|20029.6|3505
1727452200000|2024-09-27 15:50:00|20033.5|20032.4|20030.1|20029|20033.5|20032.4|20013|20011.9|5494
1727452500000|2024-09-27 15:55:00|20030|20028.9|20015.7|20014.6|20034.2|20033.1|20014.5|20013.4|2949
1727452800000|2024-09-27 16:00:00|20015.9|20014.8|20028.4|20027.3|20031.7|20030.6|20008.5|20007.4|3241
1727453100000|2024-09-27 16:05:00|20028.9|20027.8|20011.7|20010.6|20037.2|20036.1|20009|20007.9|3434
1727453400000|2024-09-27 16:10:00|20011.2|20010.1|19997.6|19996.5|20017.5|20016.4|19990.7|19989.6|5468
1727453700000|2024-09-27 16:15:00|19997.5|19996.4|20009|20007.9|20023.5|20022.4|19994.2|19993.1|4550
1727454000000|2024-09-27 16:20:00|20008.7|20007.6|20013.7|20012.6|20016.5|20015.4|20001.1|20000|2484
1727454300000|2024-09-27 16:25:00|20014.9|20013.8|20032.2|20031.1|20040.2|20039.1|20010.5|20009.4|4118
1727454600000|2024-09-27 16:30:00|20032.5|20031.4|20034.5|20033.4|20043.7|20042.6|20025.9|20024.8|2926
1727454900000|2024-09-27 16:35:00|20034.4|20033.3|20034.5|20033.4|20048.7|20047.6|20030.9|20029.8|3354
1727455200000|2024-09-27 16:40:00|20034.4|20033.3|20036.7|20035.6|20039.9|20038.8|20028.9|20027.8|2000
1727455500000|2024-09-27 16:45:00|20036.2|20035.1|20037|20035.9|20040.7|20039.6|20031.7|20030.6|1761
1727455800000|2024-09-27 16:50:00|20036.5|20035.4|20033|20031.9|20042.6|20041.5|20029.9|20028.8|1522
1727456100000|2024-09-27 16:55:00|20032.9|20031.8|20042.6|20041.5|20047.2|20046.1|20032.7|20031.6|1882
1727456400000|2024-09-27 17:00:00|20043.4|20042.3|20062.2|20061.1|20065.8|20064.7|20043.3|20042.2|3407
1727456700000|2024-09-27 17:05:00|20062.5|20061.4|20034.2|20033.1|20064|20062.9|20029.3|20028.2|4795
1727457000000|2024-09-27 17:10:00|20034.8|20033.7|20036.5|20035.4|20043.3|20042.2|20028.8|20027.7|2160
1727457300000|2024-09-27 17:15:00|20036.8|20035.7|20020.3|20019.2|20039.8|20038.7|20018.8|20017.7|2479
1727457600000|2024-09-27 17:20:00|20020.4|20019.3|20031.2|20030.1|20032.3|20031.2|20016.5|20015.4|2127
1727457900000|2024-09-27 17:25:00|20030.3|20029.2|20013.7|20012.6|20031|20029.9|20013.3|20012.2|1901
1727458200000|2024-09-27 17:30:00|20013.5|20012.4|20020.9|20019.8|20024.2|20023.1|20010.5|20009.4|2189
1727458500000|2024-09-27 17:35:00|20020.8|20019.7|20001.2|20000.1|20021.8|20020.7|20000|19998.9|2802
1727458800000|2024-09-27 17:40:00|20000.8|19999.7|20023.8|20022.7|20024.5|20023.4|20000|19998.9|2362
1727459100000|2024-09-27 17:45:00|20023.7|20022.6|20020.2|20019.1|20027.7|20026.6|20016.9|20015.8|1745
1727459400000|2024-09-27 17:50:00|20020.5|20019.4|20046.3|20045.2|20047.5|20046.4|20019.5|20018.4|3446
1727459700000|2024-09-27 17:55:00|20046.2|20045.1|20061.5|20060.4|20063.2|20062.1|20042.9|20041.8|2962
1727460000000|2024-09-27 18:00:00|20061.4|20060.3|20045|20043.9|20074.3|20073.2|20043.4|20042.3|4507
1727460300000|2024-09-27 18:05:00|20045.2|20044.1|20037.8|20036.7|20048.4|20047.3|20031.8|20030.7|2481
1727460600000|2024-09-27 18:10:00|20037.9|20036.8|20031.8|20030.7|20040.8|20039.7|20031|20029.9|1781
1727460900000|2024-09-27 18:15:00|20032.3|20031.2|20022.9|20021.8|20039.7|20038.6|20017.8|20016.7|2807
1727461200000|2024-09-27 18:20:00|20023.4|20022.3|20029.3|20028.2|20036.3|20035.2|20023.4|20022.3|2313
1727461500000|2024-09-27 18:25:00|20029.2|20028.1|19982.3|19981.2|20031.5|20030.4|19981.7|19980.6|7568
1727461800000|2024-09-27 18:30:00|19983.9|19982.8|19981.5|19980.4|19992.3|19991.2|19955.2|19954.1|8298
1727462100000|2024-09-27 18:35:00|19982.2|19981.1|19979.5|19978.4|19987|19985.9|19959.8|19958.7|3974
1727462400000|2024-09-27 18:40:00|19978.5|19977.4|19994.8|19993.7|19999|19997.9|19973.5|19972.4|3513
1727462700000|2024-09-27 18:45:00|19993.7|19992.6|20012.5|20011.4|20017.9|20016.8|19993.3|19992.2|3815
1727463000000|2024-09-27 18:50:00|20012.3|20011.2|20017|20015.9|20023|20021.9|20006.7|20005.6|3015
1727463300000|2024-09-27 18:55:00|20016.9|20015.8|20030.5|20029.4|20044.8|20043.7|20015.2|20014.1|3669
1727463600000|2024-09-27 19:00:00|20030|20028.9|20028.8|20027.7|20030.8|20029.7|20016.5|20015.4|3197
1727463900000|2024-09-27 19:05:00|20029|20027.9|20024.3|20023.2|20036.5|20035.4|20020|20018.9|2227
1727464200000|2024-09-27 19:10:00|20023.8|20022.7|20021|20019.9|20029.5|20028.4|20013.4|20012.3|2961
1727464500000|2024-09-27 19:15:00|20021.2|20020.1|20024|20022.9|20034|20032.9|20018.8|20017.7|2514
1727464800000|2024-09-27 19:20:00|20024.2|20023.1|20015.7|20014.6|20029.3|20028.2|20010.8|20009.7|2349
1727465100000|2024-09-27 19:25:00|20015.2|20014.1|20021.7|20020.6|20023.4|20022.3|19999.8|19998.7|3852
1727465400000|2024-09-27 19:30:00|20022|20020.9|20016.4|20015.3|20023.7|20022.6|20009|20007.9|2343
1727465700000|2024-09-27 19:35:00|20016.3|20015.2|20012.2|20011.1|20019.8|20018.7|20007|20005.9|1788
1727466000000|2024-09-27 19:40:00|20013.2|20012.1|20006.3|20005.2|20014.4|20013.3|20002.3|20001.2|2528
1727466300000|2024-09-27 19:45:00|20006.2|20005.1|19998|19996.9|20010.8|20009.7|19996.3|19995.2|2903
1727466600000|2024-09-27 19:50:00|19996.7|19995.6|20021.7|20020.6|20025|20023.9|19996.7|19995.6|5801
1727466900000|2024-09-27 19:55:00|20022.3|20021.2|20006.8|20005.7|20029.7|20028.6|19999.5|19998.4|9742
1727467200000|2024-09-27 20:00:00|20005.9|20004.8|19989.9|19987.7|20009|20006.8|19983.7|19981.5|5236
1727467500000|2024-09-27 20:05:00|19989.7|19987.5|19991.2|19989|19998.4|19996.2|19988.7|19986.5|1338
1727467800000|2024-09-27 20:10:00|19991.1|19988.9|19989|19986.8|19995|19992.8|19984.1|19981.9|938
1727468100000|2024-09-27 20:15:00|19989.1|19986.9|19978.7|19976.5|19990|19987.8|19978.4|19976.2|960
1727468400000|2024-09-27 20:20:00|19978.1|19975.9|19980.7|19978.5|19980.9|19978.7|19973.6|19971.4|703
1727468700000|2024-09-27 20:25:00|19980.9|19978.7|19985.7|19983.5|19995.9|19993.7|19980.9|19978.7|795
1727469000000|2024-09-27 20:30:00|19986|19983.8|19988.7|19986.5|19990|19987.8|19986|19983.8|188
1727469300000|2024-09-27 20:35:00|19988.6|19986.4|19985|19982.8|19989.1|19986.9|19982.6|19980.4|224
1727469600000|2024-09-27 20:40:00|19984.7|19982.5|19981.9|19979.7|19985.7|19983.5|19971.9|19969.7|614
1727469900000|2024-09-27 20:45:00|19982|19979.8|19983.6|19981.4|19988.1|19985.9|19981.7|19979.5|401
1727470200000|2024-09-27 20:50:00|19983.5|19981.3|19977|19974.8|19986|19983.8|19974.9|19972.7|383
1727470500000|2024-09-27 20:55:00|19977.1|19974.9|19979.1|19974.1|19981.7|19979.5|19974.2|19972|407
1727647200000|2024-09-29 22:00:00|19973.2|19971|19965.7|19963.5|19991.7|19989.5|19941.5|19939.3|1192
1727647500000|2024-09-29 22:05:00|19966.6|19964.4|19987.4|19985.2|19992|19989.8|19965|19962.8|464
1727647800000|2024-09-29 22:10:00|19987.5|19985.3|20009.7|20007.5|20013.7|20011.5|19987.1|19984.9|818
1727648100000|2024-09-29 22:15:00|20010|20007.8|20005.4|20003.2|20013.9|20011.7|20003.9|20001.7|324
1727648400000|2024-09-29 22:20:00|20005.5|20003.3|20007.9|20005.7|20009.6|20007.4|20001.7|19999.5|233
1727648700000|2024-09-29 22:25:00|20008.2|20006|20015.6|20013.4|20020.1|20017.9|20000.2|19998|397
1727649000000|2024-09-29 22:30:00|20015.7|20013.5|20020.2|20018|20022|20019.8|20012.6|20010.4|320
1727649300000|2024-09-29 22:35:00|20020.4|20018.2|20021.9|20019.7|20023.6|20021.4|20016.2|20014|189
1727649600000|2024-09-29 22:40:00|20021.7|20019.5|20020.5|20018.3|20021.7|20019.5|20015.7|20013.5|197
1727649900000|2024-09-29 22:45:00|20020.6|20018.4|20020.6|20018.4|20023.4|20021.2|20019|20016.8|107
1727650200000|2024-09-29 22:50:00|20020.7|20018.5|20022.4|20020.2|20023|20020.8|20019.1|20016.9|77
1727650500000|2024-09-29 22:55:00|20022.2|20020|20026.7|20024.5|20026.9|20024.7|20022|20019.8|280
1727650800000|2024-09-29 23:00:00|20027.1|20024.9|20033.1|20030.9|20037.1|20034.9|20021.6|20019.4|505
1727651100000|2024-09-29 23:05:00|20033|20030.8|20024.9|20022.7|20036.1|20033.9|20024|20021.8|194
1727651400000|2024-09-29 23:10:00|20025.2|20023|20026.2|20024|20031|20028.8|20024.1|20021.9|146
1727651700000|2024-09-29 23:15:00|20026.4|20024.2|20034.1|20031.9|20034.1|20031.9|20026.1|20023.9|147
1727652000000|2024-09-29 23:20:00|20034.2|20032|20036.3|20034.1|20037.9|20035.7|20031.4|20029.2|116
1727652300000|2024-09-29 23:25:00|20036.4|20034.2|20037.3|20035.1|20038.3|20036.1|20033.7|20031.5|123
1727652600000|2024-09-29 23:30:00|20037.2|20035|20036.9|20034.7|20039.3|20037.1|20032.2|20030|183
1727652900000|2024-09-29 23:35:00|20036.8|20034.6|20031.7|20029.5|20036.9|20034.7|20026.2|20024|289
1727653200000|2024-09-29 23:40:00|20031.8|20029.6|20029.2|20027|20033.3|20031.1|20026.4|20024.2|199
1727653500000|2024-09-29 23:45:00|20029.3|20027.1|20060.4|20058.2|20063.8|20061.6|20027.2|20025|1099
1727653800000|2024-09-29 23:50:00|20060.6|20058.4|20065.2|20063|20066.1|20063.9|20052.8|20050.6|500
1727654100000|2024-09-29 23:55:00|20064.3|20062.1|20058.6|20056.4|20066.9|20064.7|20056.8|20054.6|357
1727654400000|2024-09-30 00:00:00|20059.1|20056.9|20055.6|20053.4|20071.4|20069.2|20054.7|20052.5|694
1727654700000|2024-09-30 00:05:00|20055.7|20053.5|20062.2|20060|20063.2|20061|20049.4|20047.2|614
1727655000000|2024-09-30 00:10:00|20062.3|20060.1|20055.3|20053.1|20063.8|20061.6|20054.6|20052.4|357
1727655300000|2024-09-30 00:15:00|20055.2|20053|20061.8|20059.6|20067.3|20065.1|20047.7|20045.5|635
1727655600000|2024-09-30 00:20:00|20061.7|20059.5|20052.1|20049.9|20063.2|20061|20050.2|20048|341
1727655900000|2024-09-30 00:25:00|20051.9|20049.7|20041.7|20039.5|20052.4|20050.2|20039.6|20037.4|436
1727656200000|2024-09-30 00:30:00|20041.8|20039.6|20044.7|20042.5|20050.3|20048.1|20041.3|20039.1|345
1727656500000|2024-09-30 00:35:00|20044.6|20042.4|20044.3|20042.1|20047.9|20045.7|20039.2|20037|238
1727656800000|2024-09-30 00:40:00|20044.2|20042|20045.3|20043.1|20050.3|20048.1|20043.6|20041.4|179
1727657100000|2024-09-30 00:45:00|20045.2|20043|20043.4|20041.2|20047.2|20045|20040.4|20038.2|270
1727657400000|2024-09-30 00:50:00|20043.6|20041.4|20034.3|20032.1|20046.2|20044|20033.6|20031.4|377
1727657700000|2024-09-30 00:55:00|20034.4|20032.2|20032.8|20030.6|20037.7|20035.5|20029.3|20027.1|428
1727658000000|2024-09-30 01:00:00|20032.4|20030.2|20014.4|20012.2|20033.1|20030.9|20008.1|20005.9|1264
1727658300000|2024-09-30 01:05:00|20014.6|20012.4|20011.7|20009.5|20022.8|20020.6|20011.4|20009.2|370
1727658600000|2024-09-30 01:10:00|20011.8|20009.6|19995.6|19993.4|20014.6|20012.4|19988.9|19986.7|900
1727658900000|2024-09-30 01:15:00|19995.7|19993.5|19993.2|19991|19998.3|19996.1|19989.8|19987.6|459
1727659200000|2024-09-30 01:20:00|19993.4|19991.2|19997.6|19995.4|20003.2|20001|19990.9|19988.7|354
1727659500000|2024-09-30 01:25:00|19997.7|19995.5|20000.3|19998.1|20002.1|19999.9|19988.1|19985.9|514
1727659800000|2024-09-30 01:30:00|20000.4|19998.2|20007.4|20005.2|20007.7|20005.5|19997.6|19995.4|619
1727660100000|2024-09-30 01:35:00|20006.9|20004.7|20001|19998.8|20008.5|20006.3|19997.6|19995.4|359
1727660400000|2024-09-30 01:40:00|20000.9|19998.7|19987.4|19985.2|20005.9|20003.7|19984.8|19982.6|715
1727660700000|2024-09-30 01:45:00|19987.5|19985.3|19973.6|19971.4|19991|19988.8|19966.8|19964.6|1267
1727661000000|2024-09-30 01:50:00|19973.8|19971.6|19981.3|19979.1|19983.1|19980.9|19968.9|19966.7|496
1727661300000|2024-09-30 01:55:00|19981.1|19978.9|19980.9|19978.7|19982|19979.8|19973.4|19971.2|269
1727661600000|2024-09-30 02:00:00|19980.1|19977.9|19975.4|19973.2|19980.4|19978.2|19971.5|19969.3|228
1727661900000|2024-09-30 02:05:00|19975.5|19973.3|19973.4|19971.2|19976.9|19974.7|19971.9|19969.7|142
1727662200000|2024-09-30 02:10:00|19973.5|19971.3|19957.3|19955.1|19973.6|19971.4|19950.3|19948.1|993
1727662500000|2024-09-30 02:15:00|19957.4|19955.2|19966.3|19964.1|19967.4|19965.2|19954.3|19952.1|350
1727662800000|2024-09-30 02:20:00|19966.4|19964.2|19961.3|19959.1|19966.6|19964.4|19960|19957.8|160
1727663100000|2024-09-30 02:25:00|19961.4|19959.2|19961.8|19959.6|19967.9|19965.7|19958.6|19956.4|235
1727663400000|2024-09-30 02:30:00|19961.6|19959.4|19957.8|19955.6|19962|19959.8|19946.1|19943.9|547
1727663700000|2024-09-30 02:35:00|19957.9|19955.7|19960.9|19958.7|19961.4|19959.2|19952.6|19950.4|182
1727664000000|2024-09-30 02:40:00|19960.4|19958.2|19969.3|19967.1|19972.1|19969.9|19959.9|19957.7|360
1727664300000|2024-09-30 02:45:00|19969.1|19966.9|19971.9|19969.7|19974.3|19972.1|19968.3|19966.1|228
1727664600000|2024-09-30 02:50:00|19972|19969.8|19974.5|19972.3|19978.9|19976.7|19969.9|19967.7|238
1727664900000|2024-09-30 02:55:00|19974.4|19972.2|19978.9|19976.7|19980.6|19978.4|19973.9|19971.7|151
1727665200000|2024-09-30 03:00:00|19978.8|19976.6|19982|19979.8|19986.9|19984.7|19975.8|19973.6|438
1727665500000|2024-09-30 03:05:00|19982.1|19979.9|19981.8|19979.6|19985.1|19982.9|19974.3|19972.1|314
1727665800000|2024-09-30 03:10:00|19981.9|19979.7|19983.4|19981.2|19984|19981.8|19976.9|19974.7|125
1727666100000|2024-09-30 03:15:00|19983.5|19981.3|19984.6|19982.4|19986.9|19984.7|19980.4|19978.2|212
1727666400000|2024-09-30 03:20:00|19984.9|19982.7|19988.3|19986.1|19989|19986.8|19981.3|19979.1|206
1727666700000|2024-09-30 03:25:00|19988.1|19985.9|20000.8|19998.6|20000.8|19998.6|19985.5|19983.3|656
1727667000000|2024-09-30 03:30:00|20000.9|19998.7|20001.6|19999.4|20005.5|20003.3|19995.9|19993.7|488
1727667300000|2024-09-30 03:35:00|20001.5|19999.3|20002|19999.8|20006.5|20004.3|19998.1|19995.9|226
1727667600000|2024-09-30 03:40:00|20001.9|19999.7|20001.5|19999.3|20005.1|20002.9|19998.4|19996.2|163
1727667900000|2024-09-30 03:45:00|20001.3|19999.1|20001.1|19998.9|20003.3|20001.1|19996.6|19994.4|177
1727668200000|2024-09-30 03:50:00|20001.3|19999.1|20000.9|19998.7|20003.4|20001.2|19998.8|19996.6|75
1727668500000|2024-09-30 03:55:00|20000.8|19998.6|20008.6|20006.4|20012|20009.8|19998.6|19996.4|351
1727668800000|2024-09-30 04:00:00|20008.5|20006.3|20011.1|20008.9|20015.6|20013.4|20008|20005.8|323
1727669100000|2024-09-30 04:05:00|20011|20008.8|20012|20009.8|20015.1|20012.9|20011|20008.8|76
1727669400000|2024-09-30 04:10:00|20011.9|20009.7|20005.8|20003.6|20012.1|20009.9|20005.3|20003.1|175
1727669700000|2024-09-30 04:15:00|20005.6|20003.4|20008.4|20006.2|20008.6|20006.4|20002.8|20000.6|171
1727670000000|2024-09-30 04:20:00|20008.5|20006.3|20002.1|19999.9|20008.5|20006.3|19998.4|19996.2|231
1727670300000|2024-09-30 04:25:00|20002|19999.8|19996.5|19994.3|20004|20001.8|19995.4|19993.2|185
1727670600000|2024-09-30 04:30:00|19996.3|19994.1|19990|19987.8|19997.1|19994.9|19983.5|19981.3|430
1727670900000|2024-09-30 04:35:00|19989.9|19987.7|19988|19985.8|19991.9|19989.7|19986.1|19983.9|168
1727671200000|2024-09-30 04:40:00|19988.1|19985.9|19989.5|19987.3|19991.4|19989.2|19984.9|19982.7|134
1727671500000|2024-09-30 04:45:00|19989.6|19987.4|19978.9|19976.7|19990.3|19988.1|19978.1|19975.9|338
1727671800000|2024-09-30 04:50:00|19978.8|19976.6|19987.1|19984.9|19987.1|19984.9|19978.4|19976.2|154
1727672100000|2024-09-30 04:55:00|19987.3|19985.1|19985.8|19983.6|19988.4|19986.2|19982.6|19980.4|117
1727672400000|2024-09-30 05:00:00|19986|19983.8|19978.4|19976.2|19986|19983.8|19974.1|19971.9|329
1727672700000|2024-09-30 05:05:00|19978.9|19976.7|19989.5|19987.3|19993.1|19990.9|19978.8|19976.6|422
1727673000000|2024-09-30 05:10:00|19989.6|19987.4|19974.6|19972.4|19990.8|19988.6|19973.9|19971.7|326
1727673300000|2024-09-30 05:15:00|19974.8|19972.6|19979.8|19977.6|19983.4|19981.2|19974.4|19972.2|175
1727673600000|2024-09-30 05:20:00|19979.9|19977.7|19984.3|19982.1|19985.5|19983.3|19973.9|19971.7|208
1727673900000|2024-09-30 05:25:00|19984.1|19981.9|19986.4|19984.2|19990.8|19988.6|19983.6|19981.4|257
1727674200000|2024-09-30 05:30:00|19986.1|19983.9|19980.3|19978.1|19993.3|19991.1|19979.8|19977.6|268
1727674500000|2024-09-30 05:35:00|19980|19977.8|19980.4|19978.2|19985.4|19983.2|19976.9|19974.7|189
1727674800000|2024-09-30 05:40:00|19980.5|19978.3|19981.6|19979.4|19984.6|19982.4|19975.9|19973.7|140
1727675100000|2024-09-30 05:45:00|19981.8|19979.6|19973.6|19971.4|19985.3|19983.1|19972.5|19970.3|208
1727675400000|2024-09-30 05:50:00|19973.8|19971.6|19962.1|19959.9|19976.1|19973.9|19961.9|19959.7|441
1727675700000|2024-09-30 05:55:00|19962|19959.8|19963.3|19961.1|19968|19965.8|19956.9|19954.7|254
1727676000000|2024-09-30 06:00:00|19964.8|19962.6|19969.9|19967.7|19970.3|19968.1|19958.3|19956.1|408
1727676300000|2024-09-30 06:05:00|19970|19967.8|19964.6|19962.4|19976.3|19974.1|19962.4|19960.2|380
1727676600000|2024-09-30 06:10:00|19964.8|19962.6|19955.6|19953.4|19966.6|19964.4|19952.6|19950.4|347
1727676900000|2024-09-30 06:15:00|19955.8|19953.6|19954.8|19952.6|19962.1|19959.9|19952.5|19950.3|223
1727677200000|2024-09-30 06:20:00|19954.9|19952.7|19944.8|19942.6|19957.8|19955.6|19939.8|19937.6|644
1727677500000|2024-09-30 06:25:00|19943.6|19941.4|19942.3|19940.1|19948.1|19945.9|19936.6|19934.4|470
1727677800000|2024-09-30 06:30:00|19942.4|19940.2|19949.1|19946.9|19950.6|19948.4|19936.3|19934.1|443
1727678100000|2024-09-30 06:35:00|19949.3|19947.1|19955.5|19953.3|19956.9|19954.7|19948.6|19946.4|324
1727678400000|2024-09-30 06:40:00|19955.6|19953.4|19962.4|19960.2|19965|19962.8|19952.9|19950.7|357
1727678700000|2024-09-30 06:45:00|19962.3|19960.1|19963.6|19961.4|19965.3|19963.1|19958.9|19956.7|271
1727679000000|2024-09-30 06:50:00|19963.8|19961.6|19979.3|19977.1|19985.4|19983.2|19963.8|19961.6|760
1727679300000|2024-09-30 06:55:00|19979.6|19977.4|19977|19974.8|19985.4|19983.2|19975.6|19973.4|425
1727679600000|2024-09-30 07:00:00|19976.8|19974.6|19986.6|19984.4|19987.1|19984.9|19972.8|19970.6|566
1727679900000|2024-09-30 07:05:00|19986.8|19984.6|20010.4|20008.2|20015.3|20013.1|19986.8|19984.6|1049
1727680200000|2024-09-30 07:10:00|20010.5|20008.3|20018.3|20016.1|20021.8|20019.6|20010.5|20008.3|612
1727680500000|2024-09-30 07:15:00|20018.6|20016.4|20010.9|20008.7|20028.3|20026.1|20010.6|20008.4|699
1727680800000|2024-09-30 07:20:00|20011.1|20008.9|20009|20006.8|20012.9|20010.7|19997|19994.8|928
1727681100000|2024-09-30 07:25:00|20009.1|20006.9|20007.4|20005.2|20014.4|20012.2|20003.4|20001.2|411
1727681400000|2024-09-30 07:30:00|20007.3|20005.1|20015.8|20013.6|20024.1|20021.9|20005.8|20003.6|619
1727681700000|2024-09-30 07:35:00|20015.6|20013.4|20012.6|20010.4|20024|20021.8|20010.6|20008.4|456
1727682000000|2024-09-30 07:40:00|20013|20010.8|20026.9|20024.7|20034|20031.8|20013|20010.8|695
1727682300000|2024-09-30 07:45:00|20026.4|20024.2|20030|20027.8|20036|20033.8|20026.3|20024.1|601
1727682600000|2024-09-30 07:50:00|20030.1|20027.9|20023.4|20021.2|20031|20028.8|20015.1|20012.9|507
1727682900000|2024-09-30 07:55:00|20023.5|20021.3|20014.5|20012.3|20027.5|20025.3|20011.5|20009.3|330
1727683200000|2024-09-30 08:00:00|20009.9|20007.7|19997.8|19995.6|20013.9|20011.7|19995.8|19993.6|1277
1727683500000|2024-09-30 08:05:00|19997.4|19995.2|19990|19987.8|20001.1|19998.9|19981.5|19979.3|882
1727683800000|2024-09-30 08:10:00|19990.3|19988.1|19984.4|19982.2|19994.8|19992.6|19983.6|19981.4|402
1727684100000|2024-09-30 08:15:00|19984.5|19982.3|19965.9|19963.7|19984.5|19982.3|19965.5|19963.3|876
1727684400000|2024-09-30 08:20:00|19966|19963.8|19984.6|19982.4|19984.9|19982.7|19965.5|19963.3|450
1727684700000|2024-09-30 08:25:00|19984.5|19982.3|19995.1|19992.9|19999.9|19997.7|19984.4|19982.2|567
1727685000000|2024-09-30 08:30:00|19995|19992.8|19971.8|19969.6|19996.4|19994.2|19965.9|19963.7|714
1727685300000|2024-09-30 08:35:00|19971.6|19969.4|19983.4|19981.2|19994.1|19991.9|19971.6|19969.4|573
1727685600000|2024-09-30 08:40:00|19983.5|19981.3|19983.9|19981.7|19992.6|19990.4|19978.3|19976.1|318
1727685900000|2024-09-30 08:45:00|19983.8|19981.6|19976.6|19974.4|19985.6|19983.4|19975.3|19973.1|252
1727686200000|2024-09-30 08:50:00|19976.8|19974.6|19978.9|19976.7|19983.8|19981.6|19971.9|19969.7|299
1727686500000|2024-09-30 08:55:00|19978.8|19976.6|19986.8|19984.6|19987.8|19985.6|19977.9|19975.7|231
1727686800000|2024-09-30 09:00:00|19986.6|19984.4|19975.6|19973.4|19986.8|19984.6|19968.9|19966.7|319
1727687100000|2024-09-30 09:05:00|19975.5|19973.3|19977.1|19974.9|19982.8|19980.6|19975.4|19973.2|179
1727687400000|2024-09-30 09:10:00|19977.3|19975.1|19974|19971.8|19981.9|19979.7|19970.5|19968.3|171
1727687700000|2024-09-30 09:15:00|19973.9|19971.7|19966.5|19964.3|19976.9|19974.7|19960.4|19958.2|587
1727688000000|2024-09-30 09:20:00|19967.1|19964.9|19990|19987.8|19990|19987.8|19964.6|19962.4|505
1727688300000|2024-09-30 09:25:00|19990.5|19988.3|19990.6|19988.4|19997.4|19995.2|19986.1|19983.9|457
1727688600000|2024-09-30 09:30:00|19990.8|19988.6|19998.8|19996.6|20001.3|19999.1|19990.6|19988.4|381
1727688900000|2024-09-30 09:35:00|19998.9|19996.7|19981.6|19979.4|20000.1|19997.9|19977.6|19975.4|624
1727689200000|2024-09-30 09:40:00|19981.8|19979.6|19984.3|19982.1|19988|19985.8|19979.4|19977.2|292
1727689500000|2024-09-30 09:45:00|19984.1|19981.9|19992|19989.8|19994.3|19992.1|19982.5|19980.3|258
1727689800000|2024-09-30 09:50:00|19991.9|19989.7|19990.8|19988.6|19996.1|19993.9|19988.6|19986.4|198
1727690100000|2024-09-30 09:55:00|19991|19988.8|19993.5|19991.3|19994.1|19991.9|19987.8|19985.6|147
1727690400000|2024-09-30 10:00:00|19993.3|19991.1|20000.4|19998.2|20001.5|19999.3|19989.9|19987.7|375
1727690700000|2024-09-30 10:05:00|20000.3|19998.1|19994.5|19992.3|20001.1|19998.9|19989.1|19986.9|287
1727691000000|2024-09-30 10:10:00|19994.6|19992.4|19993.9|19991.7|19999|19996.8|19990.8|19988.6|207
1727691300000|2024-09-30 10:15:00|19994.5|19992.3|19999|19996.8|20004.3|20002.1|19992.3|19990.1|410
1727691600000|2024-09-30 10:20:00|19999.1|19996.9|20002.4|20000.2|20003.6|20001.4|19994.8|19992.6|271
1727691900000|2024-09-30 10:25:00|20002.5|20000.3|19993.9|19991.7|20007.1|20004.9|19991.1|19988.9|427
1727692200000|2024-09-30 10:30:00|19993.8|19991.6|19982.1|19979.9|19998|19995.8|19979.4|19977.2|431
1727692500000|2024-09-30 10:35:00|19982.3|19980.1|19980.3|19978.1|19985.4|19983.2|19972.1|19969.9|580
1727692800000|2024-09-30 10:40:00|19980.1|19977.9|19981.4|19979.2|19983.6|19981.4|19974.1|19971.9|309
1727693100000|2024-09-30 10:45:00|19981.3|19979.1|19982.4|19980.2|19984.8|19982.6|19977.8|19975.6|243
1727693400000|2024-09-30 10:50:00|19982.5|19980.3|19983.4|19981.2|19988|19985.8|19979.8|19977.6|305
1727693700000|2024-09-30 10:55:00|19983.3|19981.1|19985.3|19983.1|19992.4|19990.2|19983.3|19981.1|377
1727694000000|2024-09-30 11:00:00|19985.6|19983.4|19982|19979.8|19987.4|19985.2|19976.1|19973.9|476
1727694300000|2024-09-30 11:05:00|19982.1|19979.9|19960.4|19958.2|19982.9|19980.7|19958.4|19956.2|915
1727694600000|2024-09-30 11:10:00|19960.3|19958.1|19939.3|19937.1|19960.5|19958.3|19938.4|19936.2|1242
1727694900000|2024-09-30 11:15:00|19939.1|19936.9|19955.4|19953.2|19956|19953.8|19938.4|19936.2|745
1727695200000|2024-09-30 11:20:00|19955.5|19953.3|19951.9|19949.7|19958.9|19956.7|19949.9|19947.7|493
1727695500000|2024-09-30 11:25:00|19952.4|19950.2|19946.6|19944.4|19955.1|19952.9|19946.4|19944.2|508
1727695800000|2024-09-30 11:30:00|19946.3|19944.1|19952.9|19950.7|19953.9|19951.7|19946|19943.8|480
1727696100000|2024-09-30 11:35:00|19953|19950.8|19933.5|19931.3|19955.8|19953.6|19930.6|19928.4|965
1727696400000|2024-09-30 11:40:00|19933.6|19931.4|19929|19926.8|19936.3|19934.1|19927.1|19924.9|710
1727696700000|2024-09-30 11:45:00|19928.9|19926.7|19916.4|19914.2|19934.1|19931.9|19915.9|19913.7|1285
1727697000000|2024-09-30 11:50:00|19916|19913.8|19917.4|19915.2|19919.1|19916.9|19909.4|19907.2|1223
1727697300000|2024-09-30 11:55:00|19917|19914.8|19919.5|19917.3|19921.5|19919.3|19912.5|19910.3|747
1727697600000|2024-09-30 12:00:00|19917.6|19915.4|19930.5|19928.3|19932.6|19930.4|19914|19911.8|1011
1727697900000|2024-09-30 12:05:00|19930.6|19928.4|19953.9|19951.7|19957.1|19954.9|19930.1|19927.9|1106
1727698200000|2024-09-30 12:10:00|19955.5|19953.3|19943.3|19941.1|19956.1|19953.9|19939.6|19937.4|728
1727698500000|2024-09-30 12:15:00|19943.4|19941.2|19944.4|19942.2|19947.1|19944.9|19939.5|19937.3|481
1727698800000|2024-09-30 12:20:00|19944.5|19942.3|19944.9|19942.7|19945.6|19943.4|19937.1|19934.9|619
1727699100000|2024-09-30 12:25:00|19944.8|19942.6|19951.5|19949.3|19954.1|19951.9|19944|19941.8|900
1727699400000|2024-09-30 12:30:00|19951.6|19949.4|19948.8|19946.6|19955.6|19953.4|19945.8|19943.6|647
1727699700000|2024-09-30 12:35:00|19948.9|19946.7|19948.5|19946.3|19959.8|19957.6|19946.8|19944.6|876
1727700000000|2024-09-30 12:40:00|19948.4|19946.2|19937.5|19935.3|19950.3|19948.1|19937.3|19935.1|1134
1727700300000|2024-09-30 12:45:00|19937.4|19935.2|19951|19948.8|19952.5|19950.3|19937.3|19935.1|723
1727700600000|2024-09-30 12:50:00|19951.1|19948.9|19964.5|19962.3|19965.4|19963.2|19951|19948.8|999
1727700900000|2024-09-30 12:55:00|19964.4|19962.2|19959.8|19957.6|19965.8|19963.6|19955.9|19953.7|589
1727701200000|2024-09-30 13:00:00|19959.5|19957.3|19963.9|19961.7|19968|19965.8|19952|19949.8|1180
1727701500000|2024-09-30 13:05:00|19964|19961.8|19968.6|19966.4|19970.9|19968.7|19958.9|19956.7|749
1727701800000|2024-09-30 13:10:00|19968.5|19966.3|19976.9|19974.7|19978.1|19975.9|19968.5|19966.3|1128
1727702100000|2024-09-30 13:15:00|19977|19974.8|19965.6|19963.4|19978.3|19976.1|19964.8|19962.6|963
1727702400000|2024-09-30 13:20:00|19965.1|19962.9|19961.8|19959.6|19967.8|19965.6|19959.9|19957.7|983
1727702700000|2024-09-30 13:25:00|19961.6|19959.4|19968.5|19966.3|19971.9|19969.7|19957.4|19955.2|2600
1727703000000|2024-09-30 13:30:00|19968|19966.9|20014.1|20013|20022|20020.9|19958|19956.9|14224
1727703300000|2024-09-30 13:35:00|20014|20012.9|20031.3|20030.2|20048.7|20047.6|20007.6|20006.5|10030
1727703600000|2024-09-30 13:40:00|20031.1|20030|20037|20035.9|20037.1|20036|20016|20014.9|5895
1727703900000|2024-09-30 13:45:00|20037.2|20036.1|20039.6|20038.5|20050|20048.9|20020.6|20019.5|6780
1727704200000|2024-09-30 13:50:00|20040|20038.9|20023.5|20022.4|20051|20049.9|20021.7|20020.6|5875
1727704500000|2024-09-30 13:55:00|20023.6|20022.5|19993.5|19992.4|20029.2|20028.1|19988.5|19987.4|7216
1727704800000|2024-09-30 14:00:00|19994|19992.9|19978.6|19977.5|20010.2|20009.1|19977.4|19976.3|6599
1727705100000|2024-09-30 14:05:00|19978.4|19977.3|19975.6|19974.5|19992.9|19991.8|19952.1|19951|7441
1727705400000|2024-09-30 14:10:00|19976|19974.9|19956.6|19955.5|19990.7|19989.6|19956.2|19955.1|5711
1727705700000|2024-09-30 14:15:00|19956.9|19955.8|19946.4|19945.3|19965.4|19964.3|19937|19935.9|5937
1727706000000|2024-09-30 14:20:00|19946.5|19945.4|19929.6|19928.5|19958.5|19957.4|19928.6|19927.5|4815
1727706300000|2024-09-30 14:25:00|19930.6|19929.5|19973|19971.9|19974.4|19973.3|19916.4|19915.3|7312
1727706600000|2024-09-30 14:30:00|19974|19972.9|19986|19984.9|19995.7|19994.6|19960.1|19959|6670
1727706900000|2024-09-30 14:35:00|19986.1|19985|19982.2|19981.1|19997.7|19996.6|19953.4|19952.3|5789
1727707200000|2024-09-30 14:40:00|19982|19980.9|19961.7|19960.6|19986.5|19985.4|19956.9|19955.8|4162
1727707500000|2024-09-30 14:45:00|19961.6|19960.5|19968.9|19967.8|19975|19973.9|19951.4|19950.3|4054
1727707800000|2024-09-30 14:50:00|19968.7|19967.6|19966.6|19965.5|19976.6|19975.5|19960.6|19959.5|3231
1727708100000|2024-09-30 14:55:00|19966.1|19965|19968.1|19967|19973.4|19972.3|19960|19958.9|2877
1727708400000|2024-09-30 15:00:00|19968.4|19967.3|19991.9|19990.8|19994.1|19993|19962.1|19961|4463
1727708700000|2024-09-30 15:05:00|19992.1|19991|19965.9|19964.8|20002.1|20001|19963.7|19962.6|5046
1727709000000|2024-09-30 15:10:00|19966.1|19965|19992.7|19991.6|19993.1|19992|19959.5|19958.4|3910
1727709300000|2024-09-30 15:15:00|19991.9|19990.8|19991.1|19990|20002.2|20001.1|19986.4|19985.3|3455
1727709600000|2024-09-30 15:20:00|19990.4|19989.3|19994.1|19993|20005.9|20004.8|19989.7|19988.6|2343
1727709900000|2024-09-30 15:25:00|19994.4|19993.3|20015.1|20014|20015.4|20014.3|19993.9|19992.8|3945
1727710200000|2024-09-30 15:30:00|20015.2|20014.1|19989.6|19988.5|20022.9|20021.8|19986.6|19985.5|4516
1727710500000|2024-09-30 15:35:00|19989.7|19988.6|19975.1|19974|19999.1|19998|19969.9|19968.8|4393
1727710800000|2024-09-30 15:40:00|19974.5|19973.4|19986.4|19985.3|19992.9|19991.8|19955.9|19954.8|4824
1727711100000|2024-09-30 15:45:00|19985.9|19984.8|20011.1|20010|20011.9|20010.8|19982.6|19981.5|3757
1727711400000|2024-09-30 15:50:00|20011.4|20010.3|20000.6|19999.5|20015.4|20014.3|19995.6|19994.5|2730
1727711700000|2024-09-30 15:55:00|20000.9|19999.8|19996|19994.9|20006.4|20005.3|19992.6|19991.5|2313
1727712000000|2024-09-30 16:00:00|19996.4|19995.3|20012.5|20011.4|20013.4|20012.3|19993|19991.9|2928
1727712300000|2024-09-30 16:05:00|20012.4|20011.3|20021.1|20020|20033.4|20032.3|20008.9|20007.8|3948
1727712600000|2024-09-30 16:10:00|20021.4|20020.3|20029.1|20028|20035.5|20034.4|20006.6|20005.5|4393
1727712900000|2024-09-30 16:15:00|20029|20027.9|20028.2|20027.1|20039.5|20038.4|20026.9|20025.8|3139
1727713200000|2024-09-30 16:20:00|20028.1|20027|20023.6|20022.5|20042.4|20041.3|20021|20019.9|3246
1727713500000|2024-09-30 16:25:00|20023.4|20022.3|20025.2|20024.1|20032.4|20031.3|20019.4|20018.3|1742
1727713800000|2024-09-30 16:30:00|20025.5|20024.4|20013.1|20012|20029.6|20028.5|20010.7|20009.6|2785
1727714100000|2024-09-30 16:35:00|20012.6|20011.5|20009.1|20008|20025.2|20024.1|20008.5|20007.4|2417
1727714400000|2024-09-30 16:40:00|20008.9|20007.8|20003.1|20002|20010.7|20009.6|20000.9|19999.8|2170
1727714700000|2024-09-30 16:45:00|20003|20001.9|20012.5|20011.4|20014.5|20013.4|19998|19996.9|2250
1727715000000|2024-09-30 16:50:00|20012.4|20011.3|20007|20005.9|20024.5|20023.4|20007|20005.9|2300
1727715300000|2024-09-30 16:55:00|20007.1|20006|20000.9|19999.8|20012.4|20011.3|20000.6|19999.5|1400
1727715600000|2024-09-30 17:00:00|20001.1|20000|19988.9|19987.8|20006.2|20005.1|19988.1|19987|3638
1727715900000|2024-09-30 17:05:00|19989|19987.9|19978.1|19977|19999.4|19998.3|19977.1|19976|2779
1727716200000|2024-09-30 17:10:00|19978.5|19977.4|19964.1|19963|19988|19986.9|19958.4|19957.3|5226
1727716500000|2024-09-30 17:15:00|19964|19962.9|19977.4|19976.3|19980.1|19979|19959.4|19958.3|2992
1727716800000|2024-09-30 17:20:00|19977.2|19976.1|19984.1|19983|19990.4|19989.3|19974.7|19973.6|2376
1727717100000|2024-09-30 17:25:00|19983.9|19982.8|19964.4|19963.3|19991.6|19990.5|19963.6|19962.5|2588
1727717400000|2024-09-30 17:30:00|19963.4|19962.3|19968.6|19967.5|19976.1|19975|19961.6|19960.5|2928
1727717700000|2024-09-30 17:35:00|19967.9|19966.8|19962.1|19961|19973.6|19972.5|19960.4|19959.3|2277
1727718000000|2024-09-30 17:40:00|19962|19960.9|19965.1|19964|19968.6|19967.5|19958.2|19957.1|1977
1727718300000|2024-09-30 17:45:00|19965.6|19964.5|19975.7|19974.6|19975.9|19974.8|19958.1|19957|2520
1727718600000|2024-09-30 17:50:00|19975.1|19974|19983.6|19982.5|19984.7|19983.6|19969.2|19968.1|2081
1727718900000|2024-09-30 17:55:00|19983.5|19982.4|19994.5|19993.4|20001.6|20000.5|19967.2|19966.1|6426
1727719200000|2024-09-30 18:00:00|19994.4|19993.3|19989.6|19988.5|20000.1|19999|19980.7|19979.6|2815
1727719500000|2024-09-30 18:05:00|19989.7|19988.6|19983.1|19982|19990.4|19989.3|19964.6|19963.5|3939
1727719800000|2024-09-30 18:10:00|19982.9|19981.8|19950.7|19949.6|19982.9|19981.8|19944|19942.9|6282
1727720100000|2024-09-30 18:15:00|19949.1|19948|19898.6|19897.5|19949.1|19948|19898.6|19897.5|10893
1727720400000|2024-09-30 18:20:00|19897.9|19896.8|19861.9|19860.8|19905|19903.9|19847.5|19846.4|13913
1727720700000|2024-09-30 18:25:00|19862.6|19861.5|19882|19880.9|19889.5|19888.4|19847.4|19846.3|9687
1727721000000|2024-09-30 18:30:00|19881.6|19880.5|19900.6|19899.5|19909.8|19908.7|19863.5|19862.4|6974
1727721300000|2024-09-30 18:35:00|19900.5|19899.4|19939|19937.9|19941.9|19940.8|19896.9|19895.8|7280
1727721600000|2024-09-30 18:40:00|19939.1|19938|19945.6|19944.5|19954.8|19953.7|19932.6|19931.5|6053
1727721900000|2024-09-30 18:45:00|19945.8|19944.7|19945.6|19944.5|19961.9|19960.8|19941.7|19940.6|5403
1727722200000|2024-09-30 18:50:00|19945.7|19944.6|19958.2|19957.1|19962.2|19961.1|19930.8|19929.7|5307
1727722500000|2024-09-30 18:55:00|19957|19955.9|19935|19933.9|19960.8|19959.7|19934.2|19933.1|3060
1727722800000|2024-09-30 19:00:00|19934.2|19933.1|19933.2|19932.1|19941.1|19940|19906.5|19905.4|7267
1727723100000|2024-09-30 19:05:00|19933.1|19932|19932.3|19931.2|19944.2|19943.1|19925.1|19924|3369
1727723400000|2024-09-30 19:10:00|19932.2|19931.1|19927|19925.9|19934.2|19933.1|19906.8|19905.7|4305
1727723700000|2024-09-30 19:15:00|19927.1|19926|19944.5|19943.4|19949|19947.9|19919.5|19918.4|3799
1727724000000|2024-09-30 19:20:00|19944.2|19943.1|19936.3|19935.2|19945.2|19944.1|19926.7|19925.6|3357
1727724300000|2024-09-30 19:25:00|19935.2|19934.1|19941.5|19940.4|19943.1|19942|19929|19927.9|2636
1727724600000|2024-09-30 19:30:00|19941.6|19940.5|19935|19933.9|19950.8|19949.7|19934|19932.9|3501
1727724900000|2024-09-30 19:35:00|19935.3|19934.2|19958.7|19957.6|19961|19959.9|19930.2|19929.1|3935
1727725200000|2024-09-30 19:40:00|19958.5|19957.4|19968.5|19967.4|19970.8|19969.7|19947.7|19946.6|4834
1727725500000|2024-09-30 19:45:00|19968.2|19967.1|19992.5|19991.4|20005|20003.9|19968.2|19967.1|9433
1727725800000|2024-09-30 19:50:00|19995.2|19994.1|20040.6|20039.5|20043|20041.9|19995.2|19994.1|13542
1727726100000|2024-09-30 19:55:00|20039|20037.9|20060.3|20059.2|20072.2|20071.1|20033.5|20032.4|23499
1727726400000|2024-09-30 20:00:00|20060.9|20058.7|20033.5|20031.3|20061.3|20059.1|20027.3|20025.1|9624
1727726700000|2024-09-30 20:05:00|20033.4|20031.2|20033.4|20031.2|20042.1|20039.9|20031.3|20029.1|1845
1727727000000|2024-09-30 20:10:00|20033.3|20031.1|20035.5|20033.3|20042|20039.8|20033|20030.8|1220
1727727300000|2024-09-30 20:15:00|20035.8|20033.6|20038.5|20036.3|20040.9|20038.7|20032.6|20030.4|797
1727727600000|2024-09-30 20:20:00|20038.6|20036.4|20047.5|20045.3|20049.6|20047.4|20038|20035.8|651
1727727900000|2024-09-30 20:25:00|20047.4|20045.2|20053.5|20051.3|20057.1|20054.9|20043.9|20041.7|703
1727728200000|2024-09-30 20:30:00|20053.4|20051.2|20044.4|20042.2|20055.3|20053.1|20041.3|20039.1|758
1727728500000|2024-09-30 20:35:00|20044.5|20042.3|20043.8|20041.6|20046.8|20044.6|20042.5|20040.3|299
1727728800000|2024-09-30 20:40:00|20043.9|20041.7|20038.8|20036.6|20044.5|20042.3|20038|20035.8|226
1727729100000|2024-09-30 20:45:00|20038.6|20036.4|20035|20032.8|20038.6|20036.4|20033.1|20030.9|361
1727729400000|2024-09-30 20:50:00|20034.9|20032.7|20031|20028.8|20035.6|20033.4|20029.9|20027.7|269
1727729700000|2024-09-30 20:55:00|20030.9|20028.7|20021.7|20016.7|20033.9|20031.7|20018.9|20016.7|533
1727730000000|2024-09-30 21:00:00|20022.5|20017.5|20021.7|20016.7|20023.1|20018.1|20021|20016|1
1727730300000|2024-09-30 21:05:00|20021.5|20016.5|20022|20017|20022.5|20017.5|20021.2|20016.2|0
1727730600000|2024-09-30 21:10:00|20022.1|20017.1|20022.1|20017.1|20022.3|20017.3|20022.1|20017.1|0
1727730900000|2024-09-30 21:15:00|20022|20017|20022.1|20017.1|20022.3|20017.3|20022|20017|0
1727731200000|2024-09-30 21:20:00|20022|20017|20020.8|20015.8|20022.1|20017.1|20020.7|20015.7|0
1727731500000|2024-09-30 21:25:00|20021|20016|20021.2|20016.2|20021.8|20016.8|20020.7|20015.7|0
1727731800000|2024-09-30 21:30:00|20020.7|20015.7|20020|20015|20021.3|20016.3|20019.7|20014.7|0
1727732100000|2024-09-30 21:35:00|20019.2|20014.2|20019.7|20014.7|20020|20015|20017.9|20012.9|0
1727732400000|2024-09-30 21:40:00|20020|20015|20021.5|20016.5|20023.5|20018.5|20020|20015|0
1727732700000|2024-09-30 21:45:00|20022.8|20017.8|20025|20020|20025|20020|20020.7|20015.7|0
1727733000000|2024-09-30 21:50:00|20024.8|20019.8|20027.4|20022.4|20030.5|20025.5|20024.8|20019.8|0
1727733300000|2024-09-30 21:55:00|20027.2|20022.2|20027.2|20022.2|20028.4|20023.4|20026.3|20021.3|0
1727733600000|2024-09-30 22:00:00|20020.3|20018.1|20025.8|20023.6|20031.8|20029.6|20020.3|20018.1|322
1727733900000|2024-09-30 22:05:00|20025.9|20023.7|20012.1|20009.9|20025.9|20023.7|20007.1|20004.9|452
1727734200000|2024-09-30 22:10:00|20012.5|20010.3|20010.6|20008.4|20014.1|20011.9|20007.5|20005.3|214
1727734500000|2024-09-30 22:15:00|20010.8|20008.6|20010.1|20007.9|20010.8|20008.6|20000|19997.8|317
1727734800000|2024-09-30 22:20:00|20010|20007.8|20010.1|20007.9|20011|20008.8|20004.8|20002.6|137
1727735100000|2024-09-30 22:25:00|20010.6|20008.4|20017.6|20015.4|20024.4|20022.2|20010.5|20008.3|463
1727735400000|2024-09-30 22:30:00|20017.5|20015.3|20022.1|20019.9|20024|20021.8|20012.9|20010.7|187
1727735700000|2024-09-30 22:35:00|20022|20019.8|20025.9|20023.7|20027.3|20025.1|20022|20019.8|195
1727736000000|2024-09-30 22:40:00|20026|20023.8|20021.9|20019.7|20028|20025.8|20019.5|20017.3|167
1727736300000|2024-09-30 22:45:00|20022|20019.8|20025.4|20023.2|20027.4|20025.2|20016.9|20014.7|231
1727736600000|2024-09-30 22:50:00|20025.5|20023.3|20023.6|20021.4|20028.4|20026.2|20022.6|20020.4|152
1727736900000|2024-09-30 22:55:00|20023.5|20021.3|20021.5|20019.3|20026.8|20024.6|20019.1|20016.9|152
1727737200000|2024-09-30 23:00:00|20021.4|20019.2|20012.9|20010.7|20021.4|20019.2|20011.4|20009.2|196
1727737500000|2024-09-30 23:05:00|20012.8|20010.6|20018.6|20016.4|20021.6|20019.4|20007.5|20005.3|227
1727737800000|2024-09-30 23:10:00|20018.9|20016.7|20023.9|20021.7|20025.4|20023.2|20016.1|20013.9|111
1727738100000|2024-09-30 23:15:00|20023.8|20021.6|20019.8|20017.6|20026.3|20024.1|20019.8|20017.6|148
1727738400000|2024-09-30 23:20:00|20019.9|20017.7|20019.1|20016.9|20024|20021.8|20018.1|20015.9|79
1727738700000|2024-09-30 23:25:00|20019|20016.8|20014.9|20012.7|20019.1|20016.9|20011.5|20009.3|124
1727739000000|2024-09-30 23:30:00|20014.8|20012.6|20015.4|20013.2|20016.8|20014.6|20012.5|20010.3|76
1727739300000|2024-09-30 23:35:00|20015.3|20013.1|20013.6|20011.4|20016.5|20014.3|20013.1|20010.9|88
1727739600000|2024-09-30 23:40:00|20013.9|20011.7|20019.6|20017.4|20019.8|20017.6|20012.5|20010.3|89
1727739900000|2024-09-30 23:45:00|20019.4|20017.2|20012.8|20010.6|20019.6|20017.4|20011.6|20009.4|113
1727740200000|2024-09-30 23:50:00|20012.5|20010.3|20023.5|20021.3|20024|20021.8|20011.9|20009.7|150
1727740500000|2024-09-30 23:55:00|20023|20020.8|20033.8|20031.6|20035.9|20033.7|20022.6|20020.4|502
1727740800000|2024-10-01 00:00:00|20033.6|20031.4|20028.1|20025.9|20043.3|20041.1|20020.3|20018.1|559
1727741100000|2024-10-01 00:05:00|20028.4|20026.2|20039|20036.8|20039.3|20037.1|20027.9|20025.7|196
1727741400000|2024-10-01 00:10:00|20038.9|20036.7|20029.8|20027.6|20042.5|20040.3|20029.1|20026.9|262
1727741700000|2024-10-01 00:15:00|20030.5|20028.3|20014.6|20012.4|20031|20028.8|20008.1|20005.9|554
1727742000000|2024-10-01 00:20:00|20014.8|20012.6|20030|20027.8|20030.5|20028.3|20014.6|20012.4|329
1727742300000|2024-10-01 00:25:00|20030.3|20028.1|20039|20036.8|20042.4|20040.2|20026.4|20024.2|338
1727742600000|2024-10-01 00:30:00|20037.9|20035.7|20043.5|20041.3|20043.9|20041.7|20037|20034.8|186
1727742900000|2024-10-01 00:35:00|20043.2|20041|20043.7|20041.5|20049.7|20047.5|20042.2|20040|252
1727743200000|2024-10-01 00:40:00|20045|20042.8|20042.5|20040.3|20047.2|20045|20039.7|20037.5|361
1727743500000|2024-10-01 00:45:00|20042.7|20040.5|20066.3|20064.1|20069.7|20067.5|20042|20039.8|738
1727743800000|2024-10-01 00:50:00|20066.2|20064|20061.8|20059.6|20068.8|20066.6|20059.3|20057.1|422
1727744100000|2024-10-01 00:55:00|20061.9|20059.7|20060.7|20058.5|20067.2|20065|20059.8|20057.6|183
1727744400000|2024-10-01 01:00:00|20060.8|20058.6|20065.4|20063.2|20067.7|20065.5|20060.8|20058.6|233
1727744700000|2024-10-01 01:05:00|20065.3|20063.1|20068.7|20066.5|20071.2|20069|20064.4|20062.2|248
1727745000000|2024-10-01 01:10:00|20068.4|20066.2|20065.7|20063.5|20074.2|20072|20065.3|20063.1|289
1727745300000|2024-10-01 01:15:00|20065.8|20063.6|20064|20061.8|20070|20067.8|20061.5|20059.3|214
1727745600000|2024-10-01 01:20:00|20064.2|20062|20067.5|20065.3|20070.4|20068.2|20064|20061.8|173
1727745900000|2024-10-01 01:25:00|20067.7|20065.5|20082.7|20080.5|20085.2|20083|20067.7|20065.5|822
1727746200000|2024-10-01 01:30:00|20082.5|20080.3|20088.9|20086.7|20094.2|20092|20081.9|20079.7|766
1727746500000|2024-10-01 01:35:00|20089|20086.8|20091.3|20089.1|20098.8|20096.6|20087.3|20085.1|421
1727746800000|2024-10-01 01:40:00|20091.4|20089.2|20093.9|20091.7|20097.2|20095|20091.3|20089.1|249
1727747100000|2024-10-01 01:45:00|20094|20091.8|20097.2|20095|20106.8|20104.6|20089.2|20087|586
1727747400000|2024-10-01 01:50:00|20097.4|20095.2|20111|20108.8|20111.2|20109|20097.4|20095.2|707
1727747700000|2024-10-01 01:55:00|20110.9|20108.7|20119.7|20117.5|20120|20117.8|20101.7|20099.5|775
1727748000000|2024-10-01 02:00:00|20119.5|20117.3|20108.5|20106.3|20121.9|20119.7|20107.9|20105.7|486
1727748300000|2024-10-01 02:05:00|20108.3|20106.1|20106.3|20104.1|20111.2|20109|20105|20102.8|349
1727748600000|2024-10-01 02:10:00|20106.8|20104.6|20102.4|20100.2|20110.8|20108.6|20101.8|20099.6|335
1727748900000|2024-10-01 02:15:00|20102.5|20100.3|20104|20101.8|20106.7|20104.5|20101.5|20099.3|208
1727749200000|2024-10-01 02:20:00|20103.9|20101.7|20100.9|20098.7|20104.9|20102.7|20095.9|20093.7|363
1727749500000|2024-10-01 02:25:00|20101|20098.8|20101|20098.8|20105.4|20103.2|20095.8|20093.6|263
1727749800000|2024-10-01 02:30:00|20101.2|20099|20091|20088.8|20102|20099.8|20090|20087.8|323
1727750100000|2024-10-01 02:35:00|20090.9|20088.7|20097.8|20095.6|20097.8|20095.6|20086.7|20084.5|334
1727750400000|2024-10-01 02:40:00|20097.7|20095.5|20094.7|20092.5|20102.4|20100.2|20093.7|20091.5|306
1727750700000|2024-10-01 02:45:00|20094.8|20092.6|20095.2|20093|20097.4|20095.2|20092.3|20090.1|127
1727751000000|2024-10-01 02:50:00|20095.5|20093.3|20092.8|20090.6|20098.3|20096.1|20091.7|20089.5|210
1727751300000|2024-10-01 02:55:00|20092.7|20090.5|20084.3|20082.1|20092.7|20090.5|20074.7|20072.5|617
1727751600000|2024-10-01 03:00:00|20084.8|20082.6|20078.7|20076.5|20086.4|20084.2|20074.7|20072.5|372
1727751900000|2024-10-01 03:05:00|20078.5|20076.3|20077|20074.8|20079.3|20077.1|20073.5|20071.3|225
1727752200000|2024-10-01 03:10:00|20076.9|20074.7|20077.7|20075.5|20081.8|20079.6|20075.9|20073.7|140
1727752500000|2024-10-01 03:15:00|20076.8|20074.6|20078.3|20076.1|20083.3|20081.1|20076.7|20074.5|151
1727752800000|2024-10-01 03:20:00|20078.4|20076.2|20066.5|20064.3|20078.8|20076.6|20066.2|20064|397
1727753100000|2024-10-01 03:25:00|20066.7|20064.5|20060.5|20058.3|20068|20065.8|20060|20057.8|525
1727753400000|2024-10-01 03:30:00|20060.4|20058.2|20068.7|20066.5|20069.4|20067.2|20060.3|20058.1|248
1727753700000|2024-10-01 03:35:00|20068.9|20066.7|20069.3|20067.1|20071.7|20069.5|20065.2|20063|175
1727754000000|2024-10-01 03:40:00|20069.2|20067|20076.8|20074.6|20077.8|20075.6|20066.7|20064.5|266
1727754300000|2024-10-01 03:45:00|20076.9|20074.7|20078.7|20076.5|20083.9|20081.7|20076.2|20074|349
1727754600000|2024-10-01 03:50:00|20078.8|20076.6|20079.9|20077.7|20081.9|20079.7|20073.9|20071.7|226
1727754900000|2024-10-01 03:55:00|20080|20077.8|20076|20073.8|20080|20077.8|20074.8|20072.6|115
1727755200000|2024-10-01 04:00:00|20076.3|20074.1|20070.3|20068.1|20076.7|20074.5|20066.5|20064.3|285
1727755500000|2024-10-01 04:05:00|20070.4|20068.2|20070.8|20068.6|20076.7|20074.5|20069.7|20067.5|169
1727755800000|2024-10-01 04:10:00|20070.9|20068.7|20059|20056.8|20070.9|20068.7|20055.8|20053.6|407
1727756100000|2024-10-01 04:15:00|20059.3|20057.1|20058|20055.8|20059.3|20057.1|20051.9|20049.7|446
1727756400000|2024-10-01 04:20:00|20058.2|20056|20057.3|20055.1|20061.5|20059.3|20055.4|20053.2|218
1727756700000|2024-10-01 04:25:00|20057.4|20055.2|20065|20062.8|20066.8|20064.6|20056.9|20054.7|200
1727757000000|2024-10-01 04:30:00|20064.9|20062.7|20050.3|20048.1|20064.9|20062.7|20044.7|20042.5|486
1727757300000|2024-10-01 04:35:00|20050.4|20048.2|20055|20052.8|20056|20053.8|20044.9|20042.7|201
1727757600000|2024-10-01 04:40:00|20054.7|20052.5|20049.3|20047.1|20057|20054.8|20049.2|20047|119
1727757900000|2024-10-01 04:45:00|20049.4|20047.2|20050.3|20048.1|20052.4|20050.2|20046.3|20044.1|125
1727758200000|2024-10-01 04:50:00|20050.2|20048|20049|20046.8|20051.5|20049.3|20044.9|20042.7|84
1727758500000|2024-10-01 04:55:00|20049.2|20047|20048.9|20046.7|20051.7|20049.5|20048.2|20046|77
1727758800000|2024-10-01 05:00:00|20047.9|20045.7|20045.9|20043.7|20048|20045.8|20042.8|20040.6|195
1727759100000|2024-10-01 05:05:00|20046|20043.8|20047.2|20045|20047.9|20045.7|20036.8|20034.6|365
1727759400000|2024-10-01 05:10:00|20047.3|20045.1|20054.8|20052.6|20055.7|20053.5|20046.3|20044.1|304
1727759700000|2024-10-01 05:15:00|20054.9|20052.7|20045.7|20043.5|20054.9|20052.7|20044.8|20042.6|180
1727760000000|2024-10-01 05:20:00|20045.5|20043.3|20051.8|20049.6|20052.5|20050.3|20043.2|20041|144
1727760300000|2024-10-01 05:25:00|20051.7|20049.5|20052.5|20050.3|20052.9|20050.7|20047.8|20045.6|137
1727760600000|2024-10-01 05:30:00|20052.7|20050.5|20055.5|20053.3|20058.5|20056.3|20050.5|20048.3|259
1727760900000|2024-10-01 05:35:00|20055.4|20053.2|20037.2|20035|20055.7|20053.5|20033|20030.8|472
1727761200000|2024-10-01 05:40:00|20036.5|20034.3|20038.9|20036.7|20039.5|20037.3|20024.8|20022.6|605
1727761500000|2024-10-01 05:45:00|20038.8|20036.6|20050.3|20048.1|20050.7|20048.5|20034.7|20032.5|309
1727761800000|2024-10-01 05:50:00|20050.8|20048.6|20055.7|20053.5|20060.4|20058.2|20049.8|20047.6|290
1727762100000|2024-10-01 05:55:00|20054.9|20052.7|20043.2|20041|20054.9|20052.7|20040.8|20038.6|400
1727762400000|2024-10-01 06:00:00|20043|20040.8|20046|20043.8|20048.2|20046|20034.9|20032.7|565
1727762700000|2024-10-01 06:05:00|20045.9|20043.7|20042.9|20040.7|20049.5|20047.3|20039.9|20037.7|227
1727763000000|2024-10-01 06:10:00|20043|20040.8|20052|20049.8|20054.4|20052.2|20041|20038.8|243
1727763300000|2024-10-01 06:15:00|20051.9|20049.7|20050.2|20048|20056|20053.8|20046.7|20044.5|259
1727763600000|2024-10-01 06:20:00|20050|20047.8|20050.9|20048.7|20052.2|20050|20047.5|20045.3|150
1727763900000|2024-10-01 06:25:00|20051|20048.8|20051.9|20049.7|20052.7|20050.5|20045.5|20043.3|217
1727764200000|2024-10-01 06:30:00|20052|20049.8|20065.3|20063.1|20066.3|20064.1|20051.9|20049.7|530
1727764500000|2024-10-01 06:35:00|20065.2|20063|20068.5|20066.3|20070.9|20068.7|20063.7|20061.5|356
1727764800000|2024-10-01 06:40:00|20068.7|20066.5|20064.5|20062.3|20070.8|20068.6|20061.8|20059.6|307
1727765100000|2024-10-01 06:45:00|20064.4|20062.2|20072.7|20070.5|20073.9|20071.7|20063.5|20061.3|298
1727765400000|2024-10-01 06:50:00|20072.8|20070.6|20064.2|20062|20073.7|20071.5|20061.7|20059.5|273
1727765700000|2024-10-01 06:55:00|20064|20061.8|20058.9|20056.7|20064|20061.8|20049.7|20047.5|503
1727766000000|2024-10-01 07:00:00|20058|20055.8|20066.5|20064.3|20067.2|20065|20040.9|20038.7|817
1727766300000|2024-10-01 07:05:00|20066.7|20064.5|20028.4|20026.2|20068.4|20066.2|20027.7|20025.5|943
1727766600000|2024-10-01 07:10:00|20029.3|20027.1|20013|20010.8|20031.7|20029.5|20010.2|20008|977
1727766900000|2024-10-01 07:15:00|20012.9|20010.7|20010.4|20008.2|20022.9|20020.7|20006.9|20004.7|870
1727767200000|2024-10-01 07:20:00|20010.5|20008.3|20028.3|20026.1|20034.9|20032.7|20007.8|20005.6|844
1727767500000|2024-10-01 07:25:00|20028.4|20026.2|20041.2|20039|20048.7|20046.5|20027.8|20025.6|694
1727767800000|2024-10-01 07:30:00|20041|20038.8|20046.9|20044.7|20054.9|20052.7|20029.2|20027|799
1727768100000|2024-10-01 07:35:00|20046.8|20044.6|20064.5|20062.3|20066.2|20064|20044|20041.8|545
1727768400000|2024-10-01 07:40:00|20064.7|20062.5|20064.5|20062.3|20066|20063.8|20057.3|20055.1|489
1727768700000|2024-10-01 07:45:00|20064.4|20062.2|20066.2|20064|20072.8|20070.6|20059.4|20057.2|542
1727769000000|2024-10-01 07:50:00|20069.7|20067.5|20076.9|20074.7|20077|20074.8|20065.9|20063.7|534
1727769300000|2024-10-01 07:55:00|20077|20074.8|20077.9|20075.7|20080.2|20078|20069.8|20067.6|441
1727769600000|2024-10-01 08:00:00|20077.5|20075.3|20063|20060.8|20082.8|20080.6|20062.8|20060.6|661
1727769900000|2024-10-01 08:05:00|20062.9|20060.7|20059|20056.8|20069.8|20067.6|20055|20052.8|711
1727770200000|2024-10-01 08:10:00|20059.2|20057|20047|20044.8|20060.8|20058.6|20044|20041.8|691
1727770500000|2024-10-01 08:15:00|20047.2|20045|20051|20048.8|20058.5|20056.3|20043|20040.8|615
1727770800000|2024-10-01 08:20:00|20051.2|20049|20046.5|20044.3|20060|20057.8|20046.2|20044|461
1727771100000|2024-10-01 08:25:00|20047.8|20045.6|20055.7|20053.5|20059|20056.8|20046.9|20044.7|291
1727771400000|2024-10-01 08:30:00|20055.9|20053.7|20063.9|20061.7|20069.7|20067.5|20049.5|20047.3|506
1727771700000|2024-10-01 08:35:00|20063.8|20061.6|20056.7|20054.5|20075|20072.8|20056.5|20054.3|427
1727772000000|2024-10-01 08:40:00|20056.5|20054.3|20066.4|20064.2|20072.2|20070|20055.4|20053.2|577
1727772300000|2024-10-01 08:45:00|20066.5|20064.3|20063.8|20061.6|20070.9|20068.7|20061.5|20059.3|322
1727772600000|2024-10-01 08:50:00|20063.7|20061.5|20054.5|20052.3|20063.9|20061.7|20049.3|20047.1|471
1727772900000|2024-10-01 08:55:00|20055.2|20053|20061.8|20059.6|20065.8|20063.6|20049.4|20047.2|562
1727773200000|2024-10-01 09:00:00|20060.2|20058|20064.4|20062.2|20066.4|20064.2|20055.9|20053.7|407
1727773500000|2024-10-01 09:05:00|20064.7|20062.5|20058.9|20056.7|20066.4|20064.2|20055.5|20053.3|415
1727773800000|2024-10-01 09:10:00|20058.8|20056.6|20053.2|20051|20059.3|20057.1|20052|20049.8|329
1727774100000|2024-10-01 09:15:00|20053.3|20051.1|20050.4|20048.2|20060.9|20058.7|20050|20047.8|282
1727774400000|2024-10-01 09:20:00|20050.3|20048.1|20052.9|20050.7|20054.2|20052|20047.2|20045|203
1727774700000|2024-10-01 09:25:00|20053|20050.8|20066.7|20064.5|20069|20066.8|20052.3|20050.1|345
1727775000000|2024-10-01 09:30:00|20066.8|20064.6|20071.8|20069.6|20072.3|20070.1|20062.7|20060.5|295
1727775300000|2024-10-01 09:35:00|20071.7|20069.5|20066.7|20064.5|20072.4|20070.2|20064.3|20062.1|155
1727775600000|2024-10-01 09:40:00|20066.4|20064.2|20066.5|20064.3|20068.3|20066.1|20060.9|20058.7|164
1727775900000|2024-10-01 09:45:00|20066.4|20064.2|20064.8|20062.6|20069.4|20067.2|20060.8|20058.6|168
1727776200000|2024-10-01 09:50:00|20064.9|20062.7|20069.5|20067.3|20074.3|20072.1|20064.7|20062.5|231
1727776500000|2024-10-01 09:55:00|20069.7|20067.5|20069.5|20067.3|20071.3|20069.1|20067|20064.8|135
1727776800000|2024-10-01 10:00:00|20069.4|20067.2|20067.7|20065.5|20071|20068.8|20062.7|20060.5|210
1727777100000|2024-10-01 10:05:00|20067.8|20065.6|20071.3|20069.1|20073.2|20071|20066.9|20064.7|290
1727777400000|2024-10-01 10:10:00|20071.2|20069|20081.5|20079.3|20081.5|20079.3|20070.3|20068.1|356
1727777700000|2024-10-01 10:15:00|20081.7|20079.5|20079.7|20077.5|20081.8|20079.6|20076.3|20074.1|245
1727778000000|2024-10-01 10:20:00|20079.5|20077.3|20081.5|20079.3|20087.9|20085.7|20079.5|20077.3|399
1727778300000|2024-10-01 10:25:00|20081.7|20079.5|20086.2|20084|20089|20086.8|20079.7|20077.5|404
1727778600000|2024-10-01 10:30:00|20086|20083.8|20087|20084.8|20090.2|20088|20081.7|20079.5|281
1727778900000|2024-10-01 10:35:00|20087.2|20085|20091|20088.8|20092.2|20090|20082.4|20080.2|358
1727779200000|2024-10-01 10:40:00|20090.8|20088.6|20090.5|20088.3|20094.3|20092.1|20089.7|20087.5|254
1727779500000|2024-10-01 10:45:00|20090.7|20088.5|20093.8|20091.6|20094.3|20092.1|20090.3|20088.1|247
1727779800000|2024-10-01 10:50:00|20093.9|20091.7|20095.8|20093.6|20098.4|20096.2|20087.7|20085.5|459
1727780100000|2024-10-01 10:55:00|20095.7|20093.5|20106.3|20104.1|20110.5|20108.3|20094|20091.8|1020
1727780400000|2024-10-01 11:00:00|20106.2|20104|20112.8|20110.6|20114.8|20112.6|20103.3|20101.1|807
1727780700000|2024-10-01 11:05:00|20112.7|20110.5|20102.8|20100.6|20115.9|20113.7|20100|20097.8|880
1727781000000|2024-10-01 11:10:00|20102.9|20100.7|20099.8|20097.6|20108.8|20106.6|20098.2|20096|735
1727781300000|2024-10-01 11:15:00|20099.7|20097.5|20091|20088.8|20103|20100.8|20086.8|20084.6|731
1727781600000|2024-10-01 11:20:00|20090.9|20088.7|20074.5|20072.3|20091.7|20089.5|20074.5|20072.3|917
1727781900000|2024-10-01 11:25:00|20074.4|20072.2|20075|20072.8|20081.2|20079|20073|20070.8|588
1727782200000|2024-10-01 11:30:00|20074.9|20072.7|20061.3|20059.1|20079|20076.8|20059|20056.8|892
1727782500000|2024-10-01 11:35:00|20060.5|20058.3|20051.2|20049|20066.8|20064.6|20050.3|20048.1|858
1727782800000|2024-10-01 11:40:00|20051|20048.8|20054.8|20052.6|20060|20057.8|20048|20045.8|740
1727783100000|2024-10-01 11:45:00|20054.3|20052.1|20056.5|20054.3|20062.3|20060.1|20053.8|20051.6|537
1727783400000|2024-10-01 11:50:00|20056.3|20054.1|20064.8|20062.6|20068.2|20066|20056|20053.8|665
1727783700000|2024-10-01 11:55:00|20064.7|20062.5|20063.7|20061.5|20066.9|20064.7|20059.8|20057.6|320
1727784000000|2024-10-01 12:00:00|20062.3|20060.1|20071.8|20069.6|20076.4|20074.2|20061.7|20059.5|734
1727784300000|2024-10-01 12:05:00|20071.3|20069.1|20068.3|20066.1|20074.3|20072.1|20061.2|20059|689
1727784600000|2024-10-01 12:10:00|20068.4|20066.2|20066.3|20064.1|20070.5|20068.3|20061.9|20059.7|445
1727784900000|2024-10-01 12:15:00|20066.4|20064.2|20061.3|20059.1|20066.7|20064.5|20054.3|20052.1|604
1727785200000|2024-10-01 12:20:00|20061.4|20059.2|20069.9|20067.7|20069.9|20067.7|20060|20057.8|308
1727785500000|2024-10-01 12:25:00|20069.5|20067.3|20059.3|20057.1|20077.7|20075.5|20059|20056.8|705
1727785800000|2024-10-01 12:30:00|20059|20056.8|20049.5|20047.3|20060.7|20058.5|20044.8|20042.6|1224
1727786100000|2024-10-01 12:35:00|20049.4|20047.2|20052.3|20050.1|20056.3|20054.1|20048.4|20046.2|631
1727786400000|2024-10-01 12:40:00|20052.2|20050|20057.2|20055|20063.2|20061|20048.8|20046.6|741
1727786700000|2024-10-01 12:45:00|20056.3|20054.1|20057.3|20055.1|20058.5|20056.3|20052.7|20050.5|458
1727787000000|2024-10-01 12:50:00|20057.4|20055.2|20061.4|20059.2|20062.4|20060.2|20054.8|20052.6|485
1727787300000|2024-10-01 12:55:00|20061.3|20059.1|20066.9|20064.7|20067.2|20065|20059.4|20057.2|401
1727787600000|2024-10-01 13:00:00|20066.8|20064.6|20066.7|20064.5|20071.4|20069.2|20059.2|20057|792
1727787900000|2024-10-01 13:05:00|20066.3|20064.1|20066.9|20064.7|20069.9|20067.7|20064.7|20062.5|602
1727788200000|2024-10-01 13:10:00|20067|20064.8|20060.9|20058.7|20069.7|20067.5|20057.7|20055.5|670
1727788500000|2024-10-01 13:15:00|20061|20058.8|20044.8|20042.6|20061|20058.8|20042.4|20040.2|1413
1727788800000|2024-10-01 13:20:00|20044.9|20042.7|20043.9|20041.7|20045.8|20043.6|20032.4|20030.2|1870
1727789100000|2024-10-01 13:25:00|20038.4|20036.2|20043.3|20041.1|20047.3|20045.1|20035.2|20033|2128
1727789400000|2024-10-01 13:30:00|20042.7|20041.6|19965.9|19964.8|20056.6|20055.5|19953|19951.9|17822
1727789700000|2024-10-01 13:35:00|19966|19964.9|19894.5|19893.4|19966|19964.9|19876.5|19875.4|17164
1727790000000|2024-10-01 13:40:00|19895.2|19894.1|19892.6|19891.5|19900.1|19899|19861.6|19860.5|13386
1727790300000|2024-10-01 13:45:00|19892.5|19891.4|19833.2|19832.1|19892.7|19891.6|19821.5|19820.4|17160
1727790600000|2024-10-01 13:50:00|19832.2|19831.1|19789.6|19788.5|19836.5|19835.4|19785.5|19784.4|13907
1727790900000|2024-10-01 13:55:00|19790.9|19789.8|19832.4|19831.3|19840.2|19839.1|19770.2|19769.1|12425
1727791200000|2024-10-01 14:00:00|19832.5|19831.4|19838.4|19837.3|19868.6|19867.5|19801.4|19800.3|11951
1727791500000|2024-10-01 14:05:00|19838.2|19837.1|19753.5|19752.4|19838.2|19837.1|19751.6|19750.5|10952
1727791800000|2024-10-01 14:10:00|19751.9|19750.8|19735.9|19734.8|19764.6|19763.5|19716.9|19715.8|13201
1727792100000|2024-10-01 14:15:00|19733.1|19732|19712.9|19711.8|19736.1|19735|19701.7|19700.6|7829
1727792400000|2024-10-01 14:20:00|19712.7|19711.6|19746.1|19745|19776.1|19775|19711|19709.9|10389
1727792700000|2024-10-01 14:25:00|19746|19744.9|19697.6|19696.5|19755.2|19754.1|19673.5|19672.4|11022
1727793000000|2024-10-01 14:30:00|19696.7|19695.6|19691.5|19690.4|19709.4|19708.3|19658.2|19657.1|10859
1727793300000|2024-10-01 14:35:00|19690.2|19689.1|19724.7|19723.6|19733.2|19732.1|19673.1|19672|10255
1727793600000|2024-10-01 14:40:00|19724.6|19723.5|19739.1|19738|19757.1|19756|19718.1|19717|8722
1727793900000|2024-10-01 14:45:00|19738.2|19737.1|19732.3|19731.2|19749.3|19748.2|19724.6|19723.5|6672
1727794200000|2024-10-01 14:50:00|19732.1|19731|19706.5|19705.4|19737.3|19736.2|19703.3|19702.2|6148
1727794500000|2024-10-01 14:55:00|19706.3|19705.2|19717.1|19716|19730.5|19729.4|19705.8|19704.7|5687
1727794800000|2024-10-01 15:00:00|19716.8|19715.7|19696.3|19695.2|19721.6|19720.5|19694|19692.9|5249
1727795100000|2024-10-01 15:05:00|19695.8|19694.7|19633.7|19632.6|19697.5|19696.4|19633.2|19632.1|10817
1727795400000|2024-10-01 15:10:00|19633.1|19632|19630|19628.9|19643.5|19642.4|19627.6|19626.5|5838
1727795700000|2024-10-01 15:15:00|19630.6|19629.5|19624.1|19623|19636.2|19635.1|19611.5|19610.4|7878
1727796000000|2024-10-01 15:20:00|19623.7|19622.6|19623.6|19622.5|19648|19646.9|19614.5|19613.4|8398
1727796300000|2024-10-01 15:25:00|19625.1|19624|19687|19685.9|19689.2|19688.1|19623.7|19622.6|7948
1727796600000|2024-10-01 15:30:00|19686.7|19685.6|19710|19708.9|19719.2|19718.1|19673.7|19672.6|9436
1727796900000|2024-10-01 15:35:00|19710.2|19709.1|19733.2|19732.1|19734.2|19733.1|19701.2|19700.1|7011
1727797200000|2024-10-01 15:40:00|19733.3|19732.2|19749.6|19748.5|19767.7|19766.6|19727.7|19726.6|9403
1727797500000|2024-10-01 15:45:00|19749.5|19748.4|19734|19732.9|19750.6|19749.5|19717.7|19716.6|7059
1727797800000|2024-10-01 15:50:00|19735.2|19734.1|19738.3|19737.2|19752.1|19751|19734.5|19733.4|4548
1727798100000|2024-10-01 15:55:00|19739.7|19738.6|19717.2|19716.1|19748.2|19747.1|19714|19712.9|5207
1727798400000|2024-10-01 16:00:00|19716|19714.9|19754.7|19753.6|19761.6|19760.5|19703.2|19702.1|7312
1727798700000|2024-10-01 16:05:00|19754.5|19753.4|19761.8|19760.7|19769|19767.9|19752.5|19751.4|4478
1727799000000|2024-10-01 16:10:00|19761.5|19760.4|19744.7|19743.6|19788.8|19787.7|19735.3|19734.2|7825
1727799300000|2024-10-01 16:15:00|19744|19742.9|19747.7|19746.6|19767.2|19766.1|19743.2|19742.1|3752
1727799600000|2024-10-01 16:20:00|19748.2|19747.1|19745.5|19744.4|19764|19762.9|19736.6|19735.5|3228
1727799900000|2024-10-01 16:25:00|19745.7|19744.6|19747.1|19746|19752.6|19751.5|19720.5|19719.4|4170
1727800200000|2024-10-01 16:30:00|19746.8|19745.7|19735.3|19734.2|19755|19753.9|19681.3|19680.2|9710
1727800500000|2024-10-01 16:35:00|19734.8|19733.7|19698|19696.9|19754.5|19753.4|19693.1|19692|7345
1727800800000|2024-10-01 16:40:00|19698.1|19697|19682.1|19681|19720.1|19719|19679.1|19678|6606
1727801100000|2024-10-01 16:45:00|19683|19681.9|19670.7|19669.6|19684.2|19683.1|19648.3|19647.2|6781
1727801400000|2024-10-01 16:50:00|19670.5|19669.4|19728.1|19727|19746.5|19745.4|19668.1|19667|7798
1727801700000|2024-10-01 16:55:00|19728.2|19727.1|19727.1|19726|19748.2|19747.1|19696.1|19695|5983
1727802000000|2024-10-01 17:00:00|19727.8|19726.7|19687|19685.9|19727.8|19726.7|19685.5|19684.4|5899
1727802300000|2024-10-01 17:05:00|19687.8|19686.7|19680.2|19679.1|19690.8|19689.7|19665.8|19664.7|6607
1727802600000|2024-10-01 17:10:00|19680.3|19679.2|19665.8|19664.7|19694.7|19693.6|19660.6|19659.5|5495
1727802900000|2024-10-01 17:15:00|19666.3|19665.2|19647.7|19646.6|19666.3|19665.2|19640.8|19639.7|5315
1727803200000|2024-10-01 17:20:00|19648|19646.9|19653.8|19652.7|19669.6|19668.5|19645.1|19644|4371
1727803500000|2024-10-01 17:25:00|19653.5|19652.4|19647.7|19646.6|19660.2|19659.1|19640.6|19639.5|4113
1727803800000|2024-10-01 17:30:00|19648.1|19647|19706.1|19705|19712.3|19711.2|19639.1|19638|9382
1727804100000|2024-10-01 17:35:00|19706.3|19705.2|19685.1|19684|19706.3|19705.2|19666.2|19665.1|5377
1727804400000|2024-10-01 17:40:00|19684.6|19683.5|19725.1|19724|19733.1|19732|19678.6|19677.5|5880
1727804700000|2024-10-01 17:45:00|19724.6|19723.5|19715.1|19714|19741.5|19740.4|19711.5|19710.4|4366
1727805000000|2024-10-01 17:50:00|19714.8|19713.7|19745.8|19744.7|19745.8|19744.7|19708.5|19707.4|3983
1727805300000|2024-10-01 17:55:00|19745.1|19744|19792.6|19791.5|19793.6|19792.5|19742|19740.9|7525
1727805600000|2024-10-01 18:00:00|19792|19790.9|19812.6|19811.5|19821.7|19820.6|19789.6|19788.5|10127
1727805900000|2024-10-01 18:05:00|19812.2|19811.1|19820.5|19819.4|19829|19827.9|19801.1|19800|5221
1727806200000|2024-10-01 18:10:00|19819.5|19818.4|19830.2|19829.1|19832.5|19831.4|19810|19808.9|4168
1727806500000|2024-10-01 18:15:00|19828.3|19827.2|19835.5|19834.4|19851.7|19850.6|19828.3|19827.2|6645
1727806800000|2024-10-01 18:20:00|19836.4|19835.3|19836|19834.9|19847.7|19846.6|19825.2|19824.1|3974
1727807100000|2024-10-01 18:25:00|19836.4|19835.3|19853.2|19852.1|19855.6|19854.5|19832.1|19831|3721
1727807400000|2024-10-01 18:30:00|19853.4|19852.3|19854.9|19853.8|19873.5|19872.4|19847.6|19846.5|5302
1727807700000|2024-10-01 18:35:00|19855|19853.9|19849.4|19848.3|19861.5|19860.4|19826|19824.9|5093
1727808000000|2024-10-01 18:40:00|19849.1|19848|19848.6|19847.5|19860.1|19859|19836.6|19835.5|3958
1727808300000|2024-10-01 18:45:00|19848.5|19847.4|19842.6|19841.5|19857.6|19856.5|19834.9|19833.8|3104
1727808600000|2024-10-01 18:50:00|19842.7|19841.6|19831.6|19830.5|19857.6|19856.5|19820.2|19819.1|4331
1727808900000|2024-10-01 18:55:00|19831.2|19830.1|19847.7|19846.6|19859.1|19858|19830.7|19829.6|3987
1727809200000|2024-10-01 19:00:00|19847.9|19846.8|19846.4|19845.3|19851.4|19850.3|19835.7|19834.6|3312
1727809500000|2024-10-01 19:05:00|19846.6|19845.5|19849.1|19848|19857.2|19856.1|19834.9|19833.8|3107
1727809800000|2024-10-01 19:10:00|19849.4|19848.3|19828.7|19827.6|19853.2|19852.1|19821.6|19820.5|3771
1727810100000|2024-10-01 19:15:00|19829.1|19828|19829.7|19828.6|19835.4|19834.3|19811.1|19810|3855
1727810400000|2024-10-01 19:20:00|19829.1|19828|19831.4|19830.3|19847.1|19846|19825.1|19824|3319
1727810700000|2024-10-01 19:25:00|19831.9|19830.8|19831.5|19830.4|19844.1|19843|19824.4|19823.3|2524
1727811000000|2024-10-01 19:30:00|19831.6|19830.5|19787.9|19786.8|19831.6|19830.5|19787.6|19786.5|4610
1727811300000|2024-10-01 19:35:00|19788.2|19787.1|19779.1|19778|19795.2|19794.1|19763.4|19762.3|6248
1727811600000|2024-10-01 19:40:00|19779.4|19778.3|19781.6|19780.5|19802.1|19801|19778.5|19777.4|4284
1727811900000|2024-10-01 19:45:00|19782|19780.9|19768|19766.9|19785.4|19784.3|19763.2|19762.1|4033
1727812200000|2024-10-01 19:50:00|19768.1|19767|19760.4|19759.3|19789.4|19788.3|19748.9|19747.8|6712
1727812500000|2024-10-01 19:55:00|19760.9|19759.8|19772.7|19771.6|19788.9|19787.8|19760.9|19759.8|11862
1727812800000|2024-10-01 20:00:00|19769|19767.9|19798.4|19796.2|19807.1|19804.9|19768.3|19766.1|7544
1727813100000|2024-10-01 20:05:00|19798.3|19796.1|19780.9|19778.7|19801.7|19799.5|19770.1|19767.9|2953
1727813400000|2024-10-01 20:10:00|19781.4|19779.2|19777.3|19775.1|19788.8|19786.6|19775.2|19773|1003
1727813700000|2024-10-01 20:15:00|19777.4|19775.2|19769.4|19767.2|19778.6|19776.4|19765.9|19763.7|856
1727814000000|2024-10-01 20:20:00|19769.6|19767.4|19757.9|19755.7|19770.1|19767.9|19756.4|19754.2|872
1727814300000|2024-10-01 20:25:00|19757.8|19755.6|19762.4|19760.2|19764.1|19761.9|19755.8|19753.6|468
1727814600000|2024-10-01 20:30:00|19762.6|19760.4|19758.8|19756.6|19765.2|19763|19757.8|19755.6|317
1727814900000|2024-10-01 20:35:00|19758.9|19756.7|19757.4|19755.2|19760.3|19758.1|19754.9|19752.7|383
1727815200000|2024-10-01 20:40:00|19757.6|19755.4|19746.9|19744.7|19759.7|19757.5|19746.8|19744.6|800
1727815500000|2024-10-01 20:45:00|19747.1|19744.9|19746.9|19744.7|19751.9|19749.7|19745.4|19743.2|565
1727815800000|2024-10-01 20:50:00|19747.6|19745.4|19748.2|19746|19750.6|19748.4|19744.9|19742.7|588
1727816100000|2024-10-01 20:55:00|19748.1|19745.9|19754.4|19749.4|19756.8|19754.6|19747.4|19745.2|541
1727816400000|2024-10-01 21:00:00|19755.1|19750.1|19756.4|19751.4|19756.4|19751.4|19754.9|19749.9|0
1727816700000|2024-10-01 21:05:00|19756.2|19751.2|19759.5|19754.5|19760.3|19755.3|19755.2|19750.2|0
1727817000000|2024-10-01 21:10:00|19759.2|19754.2|19756.9|19751.9|19759.5|19754.5|19756.9|19751.9|0
1727817300000|2024-10-01 21:15:00|19758.2|19753.2|19759.8|19754.8|19760|19755|19757.8|19752.8|0
1727817600000|2024-10-01 21:20:00|19760|19755|19758.8|19753.8|19760|19755|19751.9|19746.9|0
1727817900000|2024-10-01 21:25:00|19758.5|19753.5|19757.5|19752.5|19760.5|19755.5|19754.1|19749.1|0
1727818200000|2024-10-01 21:30:00|19756.6|19751.6|19756.4|19751.4|19757.5|19752.5|19756.4|19751.4|0
1727818500000|2024-10-01 21:35:00|19757.1|19752.1|19756.6|19751.6|19757.4|19752.4|19754.9|19749.9|0
1727818800000|2024-10-01 21:40:00|19756.2|19751.2|19752.9|19747.9|19756.2|19751.2|19752.9|19747.9|0
1727819100000|2024-10-01 21:45:00|19752.4|19747.4|19750.8|19745.8|19753.4|19748.4|19750.1|19745.1|0
1727819400000|2024-10-01 21:50:00|19750.1|19745.1|19749.6|19744.6|19751|19746|19749.6|19744.6|0
1727819700000|2024-10-01 21:55:00|19750.1|19745.1|19755.7|19750.7|19758|19753|19750.1|19745.1|0
1727820000000|2024-10-01 22:00:00|19763.9|19761.7|19727.3|19725.1|19774.2|19772|19725.7|19723.5|1081
1727820300000|2024-10-01 22:05:00|19726.4|19724.2|19723.8|19721.6|19730.1|19727.9|19715.8|19713.6|600
1727820600000|2024-10-01 22:10:00|19723.9|19721.7|19713.4|19711.2|19732.3|19730.1|19705.6|19703.4|666
1727820900000|2024-10-01 22:15:00|19711.3|19709.1|19725.8|19723.6|19727.9|19725.7|19709.6|19707.4|319
1727821200000|2024-10-01 22:20:00|19728.2|19726|19719.7|19717.5|19729.9|19727.7|19714.4|19712.2|249
1727821500000|2024-10-01 22:25:00|19719.6|19717.4|19712.9|19710.7|19729.1|19726.9|19711.4|19709.2|225
1727821800000|2024-10-01 22:30:00|19713.6|19711.4|19723.2|19721|19725.4|19723.2|19706.6|19704.4|349
1727822100000|2024-10-01 22:35:00|19723.1|19720.9|19734.6|19732.4|19735.2|19733|19723.1|19720.9|331
1727822400000|2024-10-01 22:40:00|19734.7|19732.5|19703.3|19701.1|19734.8|19732.6|19696.2|19694|500
1727822700000|2024-10-01 22:45:00|19703.4|19701.2|19704.4|19702.2|19715.9|19713.7|19703.1|19700.9|336
1727823000000|2024-10-01 22:50:00|19704.6|19702.4|19706.4|19704.2|19712.9|19710.7|19699.4|19697.2|403
1727823300000|2024-10-01 22:55:00|19706.6|19704.4|19708.8|19706.6|19718.4|19716.2|19703.9|19701.7|441
1727823600000|2024-10-01 23:00:00|19709.1|19706.9|19712.3|19710.1|19716.7|19714.5|19706.3|19704.1|184
1727823900000|2024-10-01 23:05:00|19712.2|19710|19713.3|19711.1|19721.8|19719.6|19704.1|19701.9|223
1727824200000|2024-10-01 23:10:00|19713.6|19711.4|19724.4|19722.2|19724.9|19722.7|19712.7|19710.5|221
1727824500000|2024-10-01 23:15:00|19724.3|19722.1|19716.2|19714|19729.4|19727.2|19713.1|19710.9|366
1727824800000|2024-10-01 23:20:00|19716.1|19713.9|19700.6|19698.4|19716.2|19714|19699.3|19697.1|320
1727825100000|2024-10-01 23:25:00|19699.4|19697.2|19696.4|19694.2|19704.2|19702|19683.9|19681.7|1029
1727825400000|2024-10-01 23:30:00|19697.1|19694.9|19706.9|19704.7|19708.7|19706.5|19691.4|19689.2|342
1727825700000|2024-10-01 23:35:00|19706.8|19704.6|19713.9|19711.7|19716.4|19714.2|19699.9|19697.7|417
1727826000000|2024-10-01 23:40:00|19714.1|19711.9|19715.4|19713.2|19720.6|19718.4|19710.9|19708.7|368
1727826300000|2024-10-01 23:45:00|19715.7|19713.5|19735.3|19733.1|19736.9|19734.7|19712.9|19710.7|765
1727826600000|2024-10-01 23:50:00|19735.2|19733|19721.3|19719.1|19736.7|19734.5|19718.1|19715.9|373
1727826900000|2024-10-01 23:55:00|19721.2|19719|19722.7|19720.5|19725.8|19723.6|19720.8|19718.6|135
1727827200000|2024-10-02 00:00:00|19723.1|19720.9|19741.3|19739.1|19745.7|19743.5|19721.2|19719|531
1727827500000|2024-10-02 00:05:00|19741.4|19739.2|19740.4|19738.2|19744.7|19742.5|19727.9|19725.7|435
1727827800000|2024-10-02 00:10:00|19740.6|19738.4|19751.7|19749.5|19752.9|19750.7|19736.1|19733.9|363
1727828100000|2024-10-02 00:15:00|19751.8|19749.6|19728.4|19726.2|19752.2|19750|19726.4|19724.2|494
1727828400000|2024-10-02 00:20:00|19728.6|19726.4|19726.4|19724.2|19730.9|19728.7|19718.9|19716.7|268
1727828700000|2024-10-02 00:25:00|19726.3|19724.1|19719.9|19717.7|19729.7|19727.5|19714.6|19712.4|384
1727829000000|2024-10-02 00:30:00|19719.8|19717.6|19728.6|19726.4|19728.6|19726.4|19715.8|19713.6|292
1727829300000|2024-10-02 00:35:00|19728.4|19726.2|19737.6|19735.4|19739.4|19737.2|19725.6|19723.4|302
1727829600000|2024-10-02 00:40:00|19737.7|19735.5|19753.1|19750.9|19756.7|19754.5|19735.4|19733.2|574
1727829900000|2024-10-02 00:45:00|19753.9|19751.7|19746.9|19744.7|19755.4|19753.2|19745.7|19743.5|325
1727830200000|2024-10-02 00:50:00|19747.1|19744.9|19732.7|19730.5|19749.6|19747.4|19725.6|19723.4|543
1727830500000|2024-10-02 00:55:00|19733.4|19731.2|19740.6|19738.4|19742.3|19740.1|19728.2|19726|219
1727830800000|2024-10-02 01:00:00|19740.4|19738.2|19747.7|19745.5|19748.2|19746|19737.6|19735.4|274
1727831100000|2024-10-02 01:05:00|19748.1|19745.9|19741.8|19739.6|19749.7|19747.5|19739.2|19737|179
1727831400000|2024-10-02 01:10:00|19741.6|19739.4|19739.2|19737|19743.6|19741.4|19736.1|19733.9|173
1727831700000|2024-10-02 01:15:00|19739.1|19736.9|19745.6|19743.4|19751.3|19749.1|19735.9|19733.7|438
1727832000000|2024-10-02 01:20:00|19745.4|19743.2|19748.2|19746|19754.6|19752.4|19745.1|19742.9|306
1727832300000|2024-10-02 01:25:00|19748.3|19746.1|19756.8|19754.6|19759.8|19757.6|19748.2|19746|279
1727832600000|2024-10-02 01:30:00|19756.7|19754.5|19776.7|19774.5|19780.1|19777.9|19756.6|19754.4|866
1727832900000|2024-10-02 01:35:00|19776.8|19774.6|19774.8|19772.6|19779.3|19777.1|19765.8|19763.6|526
1727833200000|2024-10-02 01:40:00|19774.7|19772.5|19761.4|19759.2|19775.1|19772.9|19759.9|19757.7|314
1727833500000|2024-10-02 01:45:00|19761.9|19759.7|19772.1|19769.9|19773.6|19771.4|19761.1|19758.9|311
1727833800000|2024-10-02 01:50:00|19772.2|19770|19775.4|19773.2|19779.2|19777|19768.9|19766.7|250
1727834100000|2024-10-02 01:55:00|19775.3|19773.1|19775.1|19772.9|19775.9|19773.7|19767.1|19764.9|213
1727834400000|2024-10-02 02:00:00|19774.9|19772.7|19781.8|19779.6|19783.8|19781.6|19772.3|19770.1|354
1727834700000|2024-10-02 02:05:00|19781.9|19779.7|19783.4|19781.2|19786.1|19783.9|19772.4|19770.2|341
1727835000000|2024-10-02 02:10:00|19783.6|19781.4|19781.7|19779.5|19785.3|19783.1|19776.8|19774.6|204
1727835300000|2024-10-02 02:15:00|19781.6|19779.4|19773.4|19771.2|19781.7|19779.5|19772.3|19770.1|266
1727835600000|2024-10-02 02:20:00|19773.3|19771.1|19769.8|19767.6|19773.4|19771.2|19764.3|19762.1|390
1727835900000|2024-10-02 02:25:00|19769.9|19767.7|19769.2|19767|19773.2|19771|19761.4|19759.2|451
1727836200000|2024-10-02 02:30:00|19769.1|19766.9|19762.3|19760.1|19770.9|19768.7|19757.8|19755.6|267
1727836500000|2024-10-02 02:35:00|19762.4|19760.2|19753.2|19751|19763.8|19761.6|19752.1|19749.9|308
1727836800000|2024-10-02 02:40:00|19753.3|19751.1|19752.9|19750.7|19759.7|19757.5|19747.2|19745|215
1727837100000|2024-10-02 02:45:00|19753.1|19750.9|19764.1|19761.9|19764.4|19762.2|19753.1|19750.9|141
1727837400000|2024-10-02 02:50:00|19763.9|19761.7|19761.2|19759|19770.2|19768|19755.7|19753.5|329
1727837700000|2024-10-02 02:55:00|19761.3|19759.1|19757.3|19755.1|19766.1|19763.9|19756.2|19754|124
1727838000000|2024-10-02 03:00:00|19757.4|19755.2|19757.4|19755.2|19759.9|19757.7|19755.4|19753.2|103
1727838300000|2024-10-02 03:05:00|19757.1|19754.9|19746.9|19744.7|19762.3|19760.1|19742.1|19739.9|364
1727838600000|2024-10-02 03:10:00|19746.8|19744.6|19745.1|19742.9|19748.9|19746.7|19732.9|19730.7|526
1727838900000|2024-10-02 03:15:00|19745.4|19743.2|19742.1|19739.9|19746.7|19744.5|19735.8|19733.6|285
1727839200000|2024-10-02 03:20:00|19741.9|19739.7|19742.4|19740.2|19756.2|19754|19739.8|19737.6|292
1727839500000|2024-10-02 03:25:00|19741.6|19739.4|19757.9|19755.7|19765|19762.8|19740.5|19738.3|418
1727839800000|2024-10-02 03:30:00|19758|19755.8|19771.1|19768.9|19771.5|19769.3|19757.9|19755.7|276
1727840100000|2024-10-02 03:35:00|19771.2|19769|19783.4|19781.2|19785.9|19783.7|19768.4|19766.2|518
1727840400000|2024-10-02 03:40:00|19783.1|19780.9|19780.7|19778.5|19784.7|19782.5|19776.6|19774.4|229
1727840700000|2024-10-02 03:45:00|19780.5|19778.3|19771.5|19769.3|19781.4|19779.2|19770.1|19767.9|276
1727841000000|2024-10-02 03:50:00|19771.2|19769|19784|19781.8|19784.9|19782.7|19770|19767.8|336
1727841300000|2024-10-02 03:55:00|19784.1|19781.9|19781.9|19779.7|19787.6|19785.4|19779.6|19777.4|252
1727841600000|2024-10-02 04:00:00|19781.7|19779.5|19780|19777.8|19786.5|19784.3|19779.9|19777.7|254
1727841900000|2024-10-02 04:05:00|19779.9|19777.7|19776.5|19774.3|19782.4|19780.2|19775.9|19773.7|211
1727842200000|2024-10-02 04:10:00|19776.7|19774.5|19776.6|19774.4|19778|19775.8|19775|19772.8|75
1727842500000|2024-10-02 04:15:00|19776.7|19774.5|19775.6|19773.4|19777.5|19775.3|19773.7|19771.5|79
1727842800000|2024-10-02 04:20:00|19775.5|19773.3|19769.7|19767.5|19779.9|19777.7|19766.4|19764.2|260
1727843100000|2024-10-02 04:25:00|19769.5|19767.3|19760.7|19758.5|19770|19767.8|19760.7|19758.5|182
1727843400000|2024-10-02 04:30:00|19760.6|19758.4|19738.6|19736.4|19762.2|19760|19733.9|19731.7|608
1727843700000|2024-10-02 04:35:00|19738.7|19736.5|19730.2|19728|19739.9|19737.7|19722.7|19720.5|592
1727844000000|2024-10-02 04:40:00|19730.4|19728.2|19738|19735.8|19740.5|19738.3|19727.5|19725.3|299
1727844300000|2024-10-02 04:45:00|19738.6|19736.4|19739.6|19737.4|19741.5|19739.3|19734.7|19732.5|171
1727844600000|2024-10-02 04:50:00|19739.4|19737.2|19730.4|19728.2|19744.6|19742.4|19730.4|19728.2|256
1727844900000|2024-10-02 04:55:00|19730.2|19728|19727|19724.8|19733.2|19731|19708.9|19706.7|610
1727845200000|2024-10-02 05:00:00|19726.9|19724.7|19739.1|19736.9|19741.6|19739.4|19718.6|19716.4|434
1727845500000|2024-10-02 05:05:00|19739.2|19737|19733.1|19730.9|19743.2|19741|19730.7|19728.5|208
1727845800000|2024-10-02 05:10:00|19733.2|19731|19725.2|19723|19739.2|19737|19723.1|19720.9|244
1727846100000|2024-10-02 05:15:00|19725.1|19722.9|19732|19729.8|19733.6|19731.4|19720.1|19717.9|220
1727846400000|2024-10-02 05:20:00|19732.1|19729.9|19706.1|19703.9|19732.1|19729.9|19706|19703.8|398
1727846700000|2024-10-02 05:25:00|19706|19703.8|19706.5|19704.3|19710.7|19708.5|19691.5|19689.3|603
1727847000000|2024-10-02 05:30:00|19706.4|19704.2|19694.7|19692.5|19706.4|19704.2|19693.1|19690.9|292
1727847300000|2024-10-02 05:35:00|19695.2|19693|19707.2|19705|19707.7|19705.5|19689.2|19687|502
1727847600000|2024-10-02 05:40:00|19707.1|19704.9|19708.4|19706.2|19711.7|19709.5|19699.7|19697.5|342
1727847900000|2024-10-02 05:45:00|19708.2|19706|19697.7|19695.5|19715.6|19713.4|19692.4|19690.2|442
1727848200000|2024-10-02 05:50:00|19697.9|19695.7|19678.1|19675.9|19698.7|19696.5|19678|19675.8|526
1727848500000|2024-10-02 05:55:00|19678.2|19676|19718.4|19716.2|19719.9|19717.7|19678|19675.8|611
1727848800000|2024-10-02 06:00:00|19717.6|19715.4|19713.4|19711.2|19723.7|19721.5|19708.1|19705.9|535
1727849100000|2024-10-02 06:05:00|19713.5|19711.3|19697.6|19695.4|19718.2|19716|19689.9|19687.7|476
1727849400000|2024-10-02 06:10:00|19697.5|19695.3|19712|19709.8|19713.1|19710.9|19688.4|19686.2|359
1727849700000|2024-10-02 06:15:00|19711.9|19709.7|19703.7|19701.5|19712|19709.8|19699.7|19697.5|302
1727850000000|2024-10-02 06:20:00|19703.6|19701.4|19694.4|19692.2|19703.6|19701.4|19693.7|19691.5|243
1727850300000|2024-10-02 06:25:00|19694.5|19692.3|19711.1|19708.9|19714.1|19711.9|19694.5|19692.3|358
1727850600000|2024-10-02 06:30:00|19711|19708.8|19711.1|19708.9|19712.4|19710.2|19694.9|19692.7|326
1727850900000|2024-10-02 06:35:00|19711|19708.8|19733.4|19731.2|19737.4|19735.2|19710.9|19708.7|735
1727851200000|2024-10-02 06:40:00|19733.6|19731.4|19727.6|19725.4|19734.7|19732.5|19725.2|19723|301
1727851500000|2024-10-02 06:45:00|19727.5|19725.3|19699.2|19697|19729.6|19727.4|19691.5|19689.3|653
1727851800000|2024-10-02 06:50:00|19699.1|19696.9|19725.1|19722.9|19725.1|19722.9|19698.1|19695.9|447
1727852100000|2024-10-02 06:55:00|19724.4|19722.2|19725.4|19723.2|19734.6|19732.4|19722.1|19719.9|477
1727852400000|2024-10-02 07:00:00|19728.5|19726.3|19743|19740.8|19745.1|19742.9|19724.4|19722.2|942
1727852700000|2024-10-02 07:05:00|19743.4|19741.2|19728.4|19726.2|19743.9|19741.7|19718.2|19716|960
1727853000000|2024-10-02 07:10:00|19728.2|19726|19725.4|19723.2|19733.7|19731.5|19695.7|19693.5|857
1727853300000|2024-10-02 07:15:00|19724.7|19722.5|19732.6|19730.4|19741.5|19739.3|19716.4|19714.2|548
1727853600000|2024-10-02 07:20:00|19732.5|19730.3|19711.6|19709.4|19733.9|19731.7|19704.1|19701.9|611
1727853900000|2024-10-02 07:25:00|19711.5|19709.3|19736.9|19734.7|19744.1|19741.9|19708.9|19706.7|778
1727854200000|2024-10-02 07:30:00|19737|19734.8|19734.2|19732|19756.2|19754|19733.9|19731.7|708
1727854500000|2024-10-02 07:35:00|19734.1|19731.9|19746.9|19744.7|19748.6|19746.4|19734|19731.8|358
1727854800000|2024-10-02 07:40:00|19747|19744.8|19756|19753.8|19759.5|19757.3|19739.1|19736.9|599
1727855100000|2024-10-02 07:45:00|19756.1|19753.9|19756.9|19754.7|19769.4|19767.2|19752.1|19749.9|595
1727855400000|2024-10-02 07:50:00|19756.7|19754.5|19758.1|19755.9|19762.4|19760.2|19751.4|19749.2|400
1727855700000|2024-10-02 07:55:00|19758.4|19756.2|19750|19747.8|19763.1|19760.9|19748.7|19746.5|306
1727856000000|2024-10-02 08:00:00|19749.4|19747.2|19755.5|19753.3|19755.5|19753.3|19729.7|19727.5|1038
1727856300000|2024-10-02 08:05:00|19755.6|19753.4|19754.2|19752|19758.6|19756.4|19750.4|19748.2|372
1727856600000|2024-10-02 08:10:00|19755.5|19753.3|19752.7|19750.5|19763|19760.8|19748.9|19746.7|579
1727856900000|2024-10-02 08:15:00|19752.9|19750.7|19744.5|19742.3|19760.2|19758|19741.5|19739.3|320
1727857200000|2024-10-02 08:20:00|19744.6|19742.4|19754.1|19751.9|19759.4|19757.2|19742|19739.8|329
1727857500000|2024-10-02 08:25:00|19754|19751.8|19750.5|19748.3|19755.4|19753.2|19744|19741.8|285
1727857800000|2024-10-02 08:30:00|19750.6|19748.4|19757.6|19755.4|19761|19758.8|19748.7|19746.5|324
1727858100000|2024-10-02 08:35:00|19757.5|19755.3|19761.4|19759.2|19767.1|19764.9|19753.5|19751.3|358
1727858400000|2024-10-02 08:40:00|19761.5|19759.3|19747.2|19745|19761.5|19759.3|19740.6|19738.4|449
1727858700000|2024-10-02 08:45:00|19747.4|19745.2|19738.4|19736.2|19755.7|19753.5|19738.1|19735.9|359
1727859000000|2024-10-02 08:50:00|19738.2|19736|19754.7|19752.5|19755|19752.8|19735.9|19733.7|412
1727859300000|2024-10-02 08:55:00|19754.9|19752.7|19742.1|19739.9|19757.9|19755.7|19740.9|19738.7|322
1727859600000|2024-10-02 09:00:00|19742|19739.8|19727.4|19725.2|19744|19741.8|19722.1|19719.9|927
1727859900000|2024-10-02 09:05:00|19727.2|19725|19711.9|19709.7|19729.1|19726.9|19709.9|19707.7|607
1727860200000|2024-10-02 09:10:00|19711.7|19709.5|19721.1|19718.9|19726.6|19724.4|19707.5|19705.3|792
1727860500000|2024-10-02 09:15:00|19721|19718.8|19717.5|19715.3|19722.7|19720.5|19708.2|19706|564
1727860800000|2024-10-02 09:20:00|19717.4|19715.2|19709.9|19707.7|19720.4|19718.2|19705.6|19703.4|517
1727861100000|2024-10-02 09:25:00|19712.5|19710.3|19722.1|19719.9|19723.7|19721.5|19703.9|19701.7|518
1727861400000|2024-10-02 09:30:00|19722.2|19720|19723.1|19720.9|19731|19728.8|19720.9|19718.7|358
1727861700000|2024-10-02 09:35:00|19723.2|19721|19725|19722.8|19726.4|19724.2|19716.4|19714.2|198
1727862000000|2024-10-02 09:40:00|19725.4|19723.2|19718.4|19716.2|19725.5|19723.3|19717.7|19715.5|180
1727862300000|2024-10-02 09:45:00|19718.5|19716.3|19709.9|19707.7|19720.4|19718.2|19707.7|19705.5|355
1727862600000|2024-10-02 09:50:00|19709.7|19707.5|19705.4|19703.2|19709.7|19707.5|19690.4|19688.2|687
1727862900000|2024-10-02 09:55:00|19705.5|19703.3|19709.6|19707.4|19712.6|19710.4|19704|19701.8|344
1727863200000|2024-10-02 10:00:00|19709|19706.8|19690|19687.8|19709|19706.8|19689.2|19687|474
1727863500000|2024-10-02 10:05:00|19689.9|19687.7|19692.5|19690.3|19694.9|19692.7|19681.9|19679.7|714
1727863800000|2024-10-02 10:10:00|19692.6|19690.4|19680.1|19677.9|19697|19694.8|19676.2|19674|686
1727864100000|2024-10-02 10:15:00|19680.2|19678|19716.2|19714|19716.2|19714|19676.9|19674.7|715
1727864400000|2024-10-02 10:20:00|19717.2|19715|19709.4|19707.2|19717.2|19715|19707.1|19704.9|523
1727864700000|2024-10-02 10:25:00|19709.2|19707|19723|19720.8|19725.2|19723|19703.1|19700.9|475
1727865000000|2024-10-02 10:30:00|19722.9|19720.7|19748.6|19746.4|19748.6|19746.4|19721.9|19719.7|899
1727865300000|2024-10-02 10:35:00|19748.2|19746|19744.4|19742.2|19754.2|19752|19739.5|19737.3|764
1727865600000|2024-10-02 10:40:00|19744.5|19742.3|19743.5|19741.3|19746.7|19744.5|19736.5|19734.3|372
1727865900000|2024-10-02 10:45:00|19743.6|19741.4|19749.9|19747.7|19752.2|19750|19740|19737.8|407
1727866200000|2024-10-02 10:50:00|19749.7|19747.5|19759|19756.8|19768.9|19766.7|19747.9|19745.7|850
1727866500000|2024-10-02 10:55:00|19758.2|19756|19755.9|19753.7|19759.6|19757.4|19747.7|19745.5|409
1727866800000|2024-10-02 11:00:00|19759|19756.8|19748.5|19746.3|19761.6|19759.4|19743.2|19741|486
1727867100000|2024-10-02 11:05:00|19748.6|19746.4|19724.1|19721.9|19752.6|19750.4|19721.6|19719.4|715
1727867400000|2024-10-02 11:10:00|19724.2|19722|19751.1|19748.9|19752.7|19750.5|19723.4|19721.2|658
1727867700000|2024-10-02 11:15:00|19751.2|19749|19732.6|19730.4|19751.5|19749.3|19730.2|19728|449
1727868000000|2024-10-02 11:20:00|19732.5|19730.3|19745.4|19743.2|19750.4|19748.2|19726.1|19723.9|728
1727868300000|2024-10-02 11:25:00|19745.1|19742.9|19763.9|19761.7|19764.9|19762.7|19745.1|19742.9|710
1727868600000|2024-10-02 11:30:00|19763.6|19761.4|19757|19754.8|19766|19763.8|19743.7|19741.5|752
1727868900000|2024-10-02 11:35:00|19756.9|19754.7|19767.7|19765.5|19771.5|19769.3|19754.7|19752.5|737
1727869200000|2024-10-02 11:40:00|19767.9|19765.7|19763.6|19761.4|19772.5|19770.3|19760.1|19757.9|451
1727869500000|2024-10-02 11:45:00|19763.7|19761.5|19759.5|19757.3|19769.9|19767.7|19758.1|19755.9|503
1727869800000|2024-10-02 11:50:00|19759.2|19757|19737.5|19735.3|19759.2|19757|19732.7|19730.5|788
1727870100000|2024-10-02 11:55:00|19737.6|19735.4|19730.7|19728.5|19742.1|19739.9|19727.2|19725|762
1727870400000|2024-10-02 12:00:00|19731.4|19729.2|19736.9|19734.7|19739.1|19736.9|19728.4|19726.2|653
1727870700000|2024-10-02 12:05:00|19736.1|19733.9|19724|19721.8|19736.5|19734.3|19722.6|19720.4|854
1727871000000|2024-10-02 12:10:00|19724.5|19722.3|19734.6|19732.4|19744.9|19742.7|19722.6|19720.4|948
1727871300000|2024-10-02 12:15:00|19734.7|19732.5|19750.2|19748|19758.6|19756.4|19733|19730.8|1889
1727871600000|2024-10-02 12:20:00|19748.9|19746.7|19747.6|19745.4|19771.4|19769.2|19746.6|19744.4|1458
1727871900000|2024-10-02 12:25:00|19747.5|19745.3|19728.1|19725.9|19751.6|19749.4|19726.2|19724|911
1727872200000|2024-10-02 12:30:00|19728|19725.8|19750.6|19748.4|19750.7|19748.5|19727.6|19725.4|908
1727872500000|2024-10-02 12:35:00|19750.5|19748.3|19788.9|19786.7|19789.9|19787.7|19744.1|19741.9|1878
1727872800000|2024-10-02 12:40:00|19788.7|19786.5|19792.1|19789.9|19807.5|19805.3|19786.9|19784.7|2470
1727873100000|2024-10-02 12:45:00|19792.2|19790|19786.7|19784.5|19803.9|19801.7|19780.9|19778.7|1512
1727873400000|2024-10-02 12:50:00|19786.9|19784.7|19799.9|19797.7|19801.4|19799.2|19781.5|19779.3|1069
1727873700000|2024-10-02 12:55:00|19800|19797.8|19776.6|19774.4|19800|19797.8|19773|19770.8|1146
1727874000000|2024-10-02 13:00:00|19777.9|19775.7|19752.7|19750.5|19783.1|19780.9|19743.6|19741.4|3704
1727874300000|2024-10-02 13:05:00|19752.6|19750.4|19745.9|19743.7|19769.1|19766.9|19742.2|19740|1379
1727874600000|2024-10-02 13:10:00|19745.7|19743.5|19748.7|19746.5|19753|19750.8|19738.5|19736.3|1457
1727874900000|2024-10-02 13:15:00|19748.5|19746.3|19737.2|19735|19750.6|19748.4|19731.9|19729.7|1888
1727875200000|2024-10-02 13:20:00|19737.1|19734.9|19732.2|19730|19738.6|19736.4|19725.9|19723.7|1536
1727875500000|2024-10-02 13:25:00|19732.4|19730.2|19739.7|19737.5|19743.2|19741|19721|19718.8|2712
1727875800000|2024-10-02 13:30:00|19739.2|19738.1|19744.2|19743.1|19763.3|19762.2|19708.8|19707.7|13849
1727876100000|2024-10-02 13:35:00|19743.6|19742.5|19694.1|19693|19743.8|19742.7|19670.4|19669.3|12218
1727876400000|2024-10-02 13:40:00|19693.7|19692.6|19632.8|19631.7|19702.1|19701|19632.8|19631.7|9884
1727876700000|2024-10-02 13:45:00|19633.1|19632|19709.4|19708.3|19723.7|19722.6|19630.7|19629.6|12462
1727877000000|2024-10-02 13:50:00|19709.3|19708.2|19702.7|19701.6|19724.9|19723.8|19688.7|19687.6|7658
1727877300000|2024-10-02 13:55:00|19700.7|19699.6|19710.2|19709.1|19726.7|19725.6|19694.6|19693.5|6513
1727877600000|2024-10-02 14:00:00|19712.7|19711.6|19749.3|19748.2|19771.3|19770.2|19702.4|19701.3|10582
1727877900000|2024-10-02 14:05:00|19747.7|19746.6|19742.6|19741.5|19759.8|19758.7|19724.7|19723.6|6379
1727878200000|2024-10-02 14:10:00|19742.9|19741.8|19748.7|19747.6|19770.2|19769.1|19738.4|19737.3|6196
1727878500000|2024-10-02 14:15:00|19747.4|19746.3|19793.6|19792.5|19798.6|19797.5|19742.6|19741.5|7467
1727878800000|2024-10-02 14:20:00|19794.6|19793.5|19746.5|19745.4|19809.3|19808.2|19745.8|19744.7|8374
1727879100000|2024-10-02 14:25:00|19747.1|19746|19801.3|19800.2|19803.4|19802.3|19743.1|19742|6506
1727879400000|2024-10-02 14:30:00|19800.4|19799.3|19793.9|19792.8|19823.4|19822.3|19781.6|19780.5|7678
1727879700000|2024-10-02 14:35:00|19793.4|19792.3|19804.4|19803.3|19814.4|19813.3|19784.6|19783.5|5893
1727880000000|2024-10-02 14:40:00|19804.6|19803.5|19802.9|19801.8|19825.3|19824.2|19800.3|19799.2|5524
1727880300000|2024-10-02 14:45:00|19803.3|19802.2|19847.4|19846.3|19850.1|19849|19793.8|19792.7|6347
1727880600000|2024-10-02 14:50:00|19850|19848.9|19785.9|19784.8|19852.5|19851.4|19783.8|19782.7|8949
1727880900000|2024-10-02 14:55:00|19786.3|19785.2|19792.6|19791.5|19809.4|19808.3|19777.6|19776.5|5650
1727881200000|2024-10-02 15:00:00|19793.3|19792.2|19832.4|19831.3|19839.4|19838.3|19788|19786.9|5395
1727881500000|2024-10-02 15:05:00|19832.6|19831.5|19824.6|19823.5|19843.9|19842.8|19806.5|19805.4|5384
1727881800000|2024-10-02 15:10:00|19824.9|19823.8|19844.1|19843|19846.4|19845.3|19823.1|19822|5165
1727882100000|2024-10-02 15:15:00|19843.6|19842.5|19881.1|19880|19885.1|19884|19841.6|19840.5|8142
1727882400000|2024-10-02 15:20:00|19881.4|19880.3|19852.3|19851.2|19883.9|19882.8|19844|19842.9|5913
1727882700000|2024-10-02 15:25:00|19851.1|19850|19851.4|19850.3|19855.1|19854|19833.9|19832.8|4187
1727883000000|2024-10-02 15:30:00|19852.1|19851|19861.6|19860.5|19865.9|19864.8|19843.1|19842|4278
1727883300000|2024-10-02 15:35:00|19861|19859.9|19860.9|19859.8|19868.6|19867.5|19846.4|19845.3|2989
1727883600000|2024-10-02 15:40:00|19860.6|19859.5|19861.6|19860.5|19862.6|19861.5|19843.9|19842.8|2779
1727883900000|2024-10-02 15:45:00|19861.4|19860.3|19861.5|19860.4|19863.4|19862.3|19847.6|19846.5|2642
1727884200000|2024-10-02 15:50:00|19861.4|19860.3|19842|19840.9|19867.4|19866.3|19836|19834.9|3552
1727884500000|2024-10-02 15:55:00|19842.3|19841.2|19856.9|19855.8|19859.1|19858|19827.4|19826.3|3835
1727884800000|2024-10-02 16:00:00|19856.6|19855.5|19869.9|19868.8|19875.6|19874.5|19852.9|19851.8|3809
1727885100000|2024-10-02 16:05:00|19870|19868.9|19864.1|19863|19879.6|19878.5|19857.8|19856.7|3312
1727885400000|2024-10-02 16:10:00|19864.3|19863.2|19870.6|19869.5|19880.8|19879.7|19863.9|19862.8|2534
1727885700000|2024-10-02 16:15:00|19870.9|19869.8|19843|19841.9|19877.1|19876|19842.9|19841.8|3301
1727886000000|2024-10-02 16:20:00|19843.9|19842.8|19866.1|19865|19868.4|19867.3|19832|19830.9|3690
1727886300000|2024-10-02 16:25:00|19866.4|19865.3|19864.6|19863.5|19879.4|19878.3|19862.1|19861|2508
1727886600000|2024-10-02 16:30:00|19864.8|19863.7|19841.4|19840.3|19865.6|19864.5|19839.1|19838|3460
1727886900000|2024-10-02 16:35:00|19841.3|19840.2|19845.3|19844.2|19851.6|19850.5|19836.4|19835.3|2013
1727887200000|2024-10-02 16:40:00|19845.4|19844.3|19835|19833.9|19845.9|19844.8|19832.8|19831.7|2249
1727887500000|2024-10-02 16:45:00|19835.1|19834|19817.1|19816|19837.4|19836.3|19812.9|19811.8|4170
1727887800000|2024-10-02 16:50:00|19816.9|19815.8|19818.4|19817.3|19826.4|19825.3|19810.1|19809|2933
1727888100000|2024-10-02 16:55:00|19818.5|19817.4|19776.4|19775.3|19820.9|19819.8|19773.9|19772.8|4698
1727888400000|2024-10-02 17:00:00|19777.4|19776.3|19798.2|19797.1|19804.7|19803.6|19772.1|19771|4311
1727888700000|2024-10-02 17:05:00|19798.3|19797.2|19785.9|19784.8|19801.9|19800.8|19782.7|19781.6|2742
1727889000000|2024-10-02 17:10:00|19786.1|19785|19791.7|19790.6|19796.7|19795.6|19770.7|19769.6|3967
1727889300000|2024-10-02 17:15:00|19791.6|19790.5|19793.9|19792.8|19797.4|19796.3|19784.4|19783.3|2586
1727889600000|2024-10-02 17:20:00|19793.8|19792.7|19784.4|19783.3|19801.4|19800.3|19780.7|19779.6|3825
1727889900000|2024-10-02 17:25:00|19784.3|19783.2|19813.8|19812.7|19818.4|19817.3|19779.6|19778.5|4193
1727890200000|2024-10-02 17:30:00|19813.9|19812.8|19773.4|19772.3|19816.7|19815.6|19772.7|19771.6|4337
1727890500000|2024-10-02 17:35:00|19772.7|19771.6|19808.3|19807.2|19809.2|19808.1|19767.2|19766.1|3817
1727890800000|2024-10-02 17:40:00|19808.2|19807.1|19794.2|19793.1|19813.9|19812.8|19790.2|19789.1|2595
1727891100000|2024-10-02 17:45:00|19793.9|19792.8|19822.4|19821.3|19824.9|19823.8|19791.2|19790.1|3293
1727891400000|2024-10-02 17:50:00|19822.2|19821.1|19835.6|19834.5|19841.1|19840|19821.9|19820.8|3200
1727891700000|2024-10-02 17:55:00|19835.9|19834.8|19842.4|19841.3|19845.7|19844.6|19831.7|19830.6|2578
1727892000000|2024-10-02 18:00:00|19841.9|19840.8|19845.7|19844.6|19855.4|19854.3|19838.7|19837.6|4132
1727892300000|2024-10-02 18:05:00|19845.8|19844.7|19851.3|19850.2|19852.1|19851|19841.3|19840.2|2465
1727892600000|2024-10-02 18:10:00|19850.7|19849.6|19843.7|19842.6|19854.1|19853|19840.3|19839.2|2234
1727892900000|2024-10-02 18:15:00|19843.4|19842.3|19847.7|19846.6|19852.4|19851.3|19841.2|19840.1|1911
1727893200000|2024-10-02 18:20:00|19847.6|19846.5|19832.9|19831.8|19850.6|19849.5|19831.4|19830.3|2722
1727893500000|2024-10-02 18:25:00|19833.2|19832.1|19817.7|19816.6|19843.9|19842.8|19783.8|19782.7|5935
1727893800000|2024-10-02 18:30:00|19817.4|19816.3|19821.1|19820|19826.3|19825.2|19799.8|19798.7|3479
1727894100000|2024-10-02 18:35:00|19820.9|19819.8|19817.9|19816.8|19823.7|19822.6|19810.2|19809.1|2445
1727894400000|2024-10-02 18:40:00|19817.7|19816.6|19828.2|19827.1|19829.2|19828.1|19816.2|19815.1|2127
1727894700000|2024-10-02 18:45:00|19828.4|19827.3|19825.7|19824.6|19830.2|19829.1|19818.7|19817.6|1730
1727895000000|2024-10-02 18:50:00|19825.4|19824.3|19820.2|19819.1|19832.2|19831.1|19812.2|19811.1|2141
1727895300000|2024-10-02 18:55:00|19819.6|19818.5|19821.9|19820.8|19825.7|19824.6|19814.2|19813.1|1593
1727895600000|2024-10-02 19:00:00|19821.7|19820.6|19825.7|19824.6|19827.7|19826.6|19814.6|19813.5|2005
1727895900000|2024-10-02 19:05:00|19824.6|19823.5|19831.7|19830.6|19833.9|19832.8|19816.9|19815.8|2481
1727896200000|2024-10-02 19:10:00|19831.8|19830.7|19832.4|19831.3|19837.4|19836.3|19824.7|19823.6|2311
1727896500000|2024-10-02 19:15:00|19832.3|19831.2|19833.6|19832.5|19836.4|19835.3|19825.4|19824.3|2020
1727896800000|2024-10-02 19:20:00|19834.1|19833|19839.2|19838.1|19843.3|19842.2|19833.3|19832.2|2430
1727897100000|2024-10-02 19:25:00|19839.1|19838|19843.9|19842.8|19845.4|19844.3|19833.9|19832.8|2282
1727897400000|2024-10-02 19:30:00|19844.4|19843.3|19837.2|19836.1|19845.3|19844.2|19829.3|19828.2|2696
1727897700000|2024-10-02 19:35:00|19837.1|19836|19832.7|19831.6|19847.2|19846.1|19830.2|19829.1|2788
1727898000000|2024-10-02 19:40:00|19832.9|19831.8|19841.2|19840.1|19846.3|19845.2|19819.4|19818.3|3600
1727898300000|2024-10-02 19:45:00|19841.1|19840|19849.4|19848.3|19854.2|19853.1|19840.9|19839.8|3463
1727898600000|2024-10-02 19:50:00|19848.8|19847.7|19828.1|19827|19850.1|19849|19824.9|19823.8|5149
1727898900000|2024-10-02 19:55:00|19827.8|19826.7|19805.8|19804.7|19827.8|19826.7|19801.9|19800.8|9735
1727899200000|2024-10-02 20:00:00|19806.4|19804.2|19824.5|19822.3|19826|19823.8|19801.9|19799.7|4410
1727899500000|2024-10-02 20:05:00|19824|19821.8|19834.9|19832.7|19835.9|19833.7|19821.7|19819.5|1500
1727899800000|2024-10-02 20:10:00|19835|19832.8|19838.1|19835.9|19841|19838.8|19830.9|19828.7|978
1727900100000|2024-10-02 20:15:00|19838.2|19836|19842.5|19840.3|19842.7|19840.5|19835|19832.8|514
1727900400000|2024-10-02 20:20:00|19842.6|19840.4|19844.7|19842.5|19847|19844.8|19839.9|19837.7|426
1727900700000|2024-10-02 20:25:00|19844.6|19842.4|19845.5|19843.3|19845.6|19843.4|19842.7|19840.5|205
1727901000000|2024-10-02 20:30:00|19845.4|19843.2|19846.7|19844.5|19847.1|19844.9|19844.2|19842|261
1727901300000|2024-10-02 20:35:00|19846.6|19844.4|19854.7|19852.5|19855|19852.8|19846|19843.8|401
1727901600000|2024-10-02 20:40:00|19854.5|19852.3|19860.9|19858.7|19870.4|19868.2|19854.2|19852|1769
1727901900000|2024-10-02 20:45:00|19861|19858.8|19864.2|19862|19864.4|19862.2|19859.2|19857|641
1727902200000|2024-10-02 20:50:00|19864.1|19861.9|19865.7|19863.5|19867.4|19865.2|19861.5|19859.3|615
1727902500000|2024-10-02 20:55:00|19865.6|19863.4|19856.5|19851.5|19866.5|19864.3|19853.7|19851.5|590
1727902800000|2024-10-02 21:00:00|19857.5|19852.5|19857.5|19852.5|19857.8|19852.8|19854.8|19849.8|0
1727903100000|2024-10-02 21:05:00|19857.1|19852.1|19858.6|19853.6|19860.8|19855.8|19856.5|19851.5|0
1727903400000|2024-10-02 21:10:00|19859.1|19854.1|19860.1|19855.1|19860.9|19855.9|19857.3|19852.3|0
1727903700000|2024-10-02 21:15:00|19860.3|19855.3|19860.3|19855.3|19861.3|19856.3|19859.9|19854.9|0
1727904000000|2024-10-02 21:20:00|19861.1|19856.1|19860.3|19855.3|19861.6|19856.6|19860.3|19855.3|0
1727904300000|2024-10-02 21:25:00|19860.6|19855.6|19859.8|19854.8|19861.6|19856.6|19859.4|19854.4|0
1727904600000|2024-10-02 21:30:00|19860.1|19855.1|19858.3|19853.3|19860.1|19855.1|19858.3|19853.3|0
1727904900000|2024-10-02 21:35:00|19858.8|19853.8|19859.1|19854.1|19859.9|19854.9|19857.8|19852.8|0
1727905200000|2024-10-02 21:40:00|19858.9|19853.9|19857.8|19852.8|19858.9|19853.9|19857.8|19852.8|0
1727905500000|2024-10-02 21:45:00|19857.9|19852.9|19855.8|19850.8|19858.8|19853.8|19855.6|19850.6|0
1727905800000|2024-10-02 21:50:00|19857.3|19852.3|19855.6|19850.6|19857.3|19852.3|19855.6|19850.6|0
1727906100000|2024-10-02 21:55:00|19854.8|19849.8|19858.9|19853.9|19858.9|19853.9|19854.5|19849.5|0
1727906400000|2024-10-02 22:00:00|19856.3|19851.3|19857.2|19855|19857.7|19855.5|19841|19838.8|479
1727906700000|2024-10-02 22:05:00|19857.3|19855.1|19866.3|19864.1|19866.3|19864.1|19855.3|19853.1|280
1727907000000|2024-10-02 22:10:00|19866.1|19863.9|19859.6|19857.4|19866.2|19864|19854.5|19852.3|232
1727907300000|2024-10-02 22:15:00|19859.5|19857.3|19850.6|19848.4|19859.5|19857.3|19850.2|19848|98
1727907600000|2024-10-02 22:20:00|19850.3|19848.1|19849.3|19847.1|19851.2|19849|19847.1|19844.9|115
1727907900000|2024-10-02 22:25:00|19849.2|19847|19855|19852.8|19856.2|19854|19849.1|19846.9|112
1727908200000|2024-10-02 22:30:00|19854.8|19852.6|19848|19845.8|19854.8|19852.6|19846|19843.8|239
1727908500000|2024-10-02 22:35:00|19847.6|19845.4|19850|19847.8|19851.6|19849.4|19845.3|19843.1|100
1727908800000|2024-10-02 22:40:00|19849.8|19847.6|19845.1|19842.9|19849.8|19847.6|19843.6|19841.4|106
1727909100000|2024-10-02 22:45:00|19845.2|19843|19844.3|19842.1|19847.3|19845.1|19843.2|19841|92
1727909400000|2024-10-02 22:50:00|19844.2|19842|19845.3|19843.1|19847.7|19845.5|19844.1|19841.9|90
1727909700000|2024-10-02 22:55:00|19845.5|19843.3|19843.5|19841.3|19847.7|19845.5|19843.5|19841.3|64
1727910000000|2024-10-02 23:00:00|19843.6|19841.4|19840.5|19838.3|19845.3|19843.1|19831.1|19828.9|510
1727910300000|2024-10-02 23:05:00|19840.3|19838.1|19843.7|19841.5|19847.3|19845.1|19839.7|19837.5|208
1727910600000|2024-10-02 23:10:00|19843.8|19841.6|19845.2|19843|19850.7|19848.5|19843.8|19841.6|198
1727910900000|2024-10-02 23:15:00|19845.3|19843.1|19841|19838.8|19845.7|19843.5|19839.7|19837.5|88
1727911200000|2024-10-02 23:20:00|19840.8|19838.6|19835.2|19833|19840.8|19838.6|19828.7|19826.5|366
1727911500000|2024-10-02 23:25:00|19835.1|19832.9|19839.3|19837.1|19840.6|19838.4|19834.8|19832.6|163
1727911800000|2024-10-02 23:30:00|19839.2|19837|19842.5|19840.3|19843.8|19841.6|19837.1|19834.9|88
1727912100000|2024-10-02 23:35:00|19842.6|19840.4|19845|19842.8|19846.1|19843.9|19841.3|19839.1|118
1727912400000|2024-10-02 23:40:00|19845.1|19842.9|19848.7|19846.5|19849.6|19847.4|19843.6|19841.4|154
1727912700000|2024-10-02 23:45:00|19848.8|19846.6|19851.3|19849.1|19853.6|19851.4|19848.6|19846.4|306
1727913000000|2024-10-02 23:50:00|19851.5|19849.3|19852.1|19849.9|19853|19850.8|19847|19844.8|178
1727913300000|2024-10-02 23:55:00|19852|19849.8|19854.1|19851.9|19855.2|19853|19848.7|19846.5|282
1727913600000|2024-10-03 00:00:00|19852.1|19849.9|19825.3|19823.1|19854.5|19852.3|19824.1|19821.9|634
1727913900000|2024-10-03 00:05:00|19826|19823.8|19832.7|19830.5|19834.3|19832.1|19806.2|19804|1099
1727914200000|2024-10-03 00:10:00|19832.8|19830.6|19815.2|19813|19833.1|19830.9|19815.2|19813|294
1727914500000|2024-10-03 00:15:00|19815.1|19812.9|19801.3|19799.1|19817.3|19815.1|19781.7|19779.5|1070
1727914800000|2024-10-03 00:20:00|19801.1|19798.9|19812|19809.8|19813.5|19811.3|19791.9|19789.7|466
1727915100000|2024-10-03 00:25:00|19811.9|19809.7|19804.9|19802.7|19812.9|19810.7|19801.5|19799.3|247
1727915400000|2024-10-03 00:30:00|19804.8|19802.6|19807|19804.8|19813.6|19811.4|19793.3|19791.1|591
1727915700000|2024-10-03 00:35:00|19807.1|19804.9|19804.1|19801.9|19808.4|19806.2|19799|19796.8|282
1727916000000|2024-10-03 00:40:00|19804|19801.8|19797.3|19795.1|19807|19804.8|19793.5|19791.3|293
1727916300000|2024-10-03 00:45:00|19797.4|19795.2|19801.9|19799.7|19805.9|19803.7|19788.8|19786.6|430
1727916600000|2024-10-03 00:50:00|19802|19799.8|19794.6|19792.4|19805.1|19802.9|19793|19790.8|398
1727916900000|2024-10-03 00:55:00|19794.8|19792.6|19799.9|19797.7|19802.1|19799.9|19787.5|19785.3|396
1727917200000|2024-10-03 01:00:00|19800.3|19798.1|19813.3|19811.1|19814.9|19812.7|19798.4|19796.2|439
1727917500000|2024-10-03 01:05:00|19813.4|19811.2|19776.3|19774.1|19814.9|19812.7|19774.1|19771.9|788
1727917800000|2024-10-03 01:10:00|19776.4|19774.2|19784.1|19781.9|19793.8|19791.6|19774.3|19772.1|543
1727918100000|2024-10-03 01:15:00|19784.3|19782.1|19785.9|19783.7|19796|19793.8|19781|19778.8|334
1727918400000|2024-10-03 01:20:00|19785.8|19783.6|19785.8|19783.6|19791|19788.8|19783|19780.8|195
1727918700000|2024-10-03 01:25:00|19785.6|19783.4|19775.9|19773.7|19786.8|19784.6|19766.8|19764.6|654
1727919000000|2024-10-03 01:30:00|19776.5|19774.3|19759.9|19757.7|19780|19777.8|19758.5|19756.3|753
1727919300000|2024-10-03 01:35:00|19760|19757.8|19769.8|19767.6|19770.1|19767.9|19758.8|19756.6|407
1727919600000|2024-10-03 01:40:00|19769.6|19767.4|19755.6|19753.4|19769.8|19767.6|19753.4|19751.2|794
1727919900000|2024-10-03 01:45:00|19755.5|19753.3|19763.5|19761.3|19765|19762.8|19752.1|19749.9|465
1727920200000|2024-10-03 01:50:00|19763.4|19761.2|19772.6|19770.4|19775|19772.8|19761|19758.8|485
1727920500000|2024-10-03 01:55:00|19772.9|19770.7|19775.8|19773.6|19779|19776.8|19762.8|19760.6|602
1727920800000|2024-10-03 02:00:00|19775.9|19773.7|19765.6|19763.4|19777.6|19775.4|19764.6|19762.4|294
1727921100000|2024-10-03 02:05:00|19765.4|19763.2|19767|19764.8|19775.1|19772.9|19764.3|19762.1|335
1727921400000|2024-10-03 02:10:00|19766.5|19764.3|19763.5|19761.3|19768.6|19766.4|19758.5|19756.3|334
1727921700000|2024-10-03 02:15:00|19763.6|19761.4|19757.6|19755.4|19765.6|19763.4|19754.5|19752.3|316
1727922000000|2024-10-03 02:20:00|19757.5|19755.3|19764.1|19761.9|19769.1|19766.9|19757.5|19755.3|263
1727922300000|2024-10-03 02:25:00|19764.3|19762.1|19778|19775.8|19780.6|19778.4|19764.3|19762.1|314
1727922600000|2024-10-03 02:30:00|19778.1|19775.9|19775.3|19773.1|19784.9|19782.7|19774.8|19772.6|313
1727922900000|2024-10-03 02:35:00|19775|19772.8|19775.3|19773.1|19783.4|19781.2|19774.6|19772.4|134
1727923200000|2024-10-03 02:40:00|19775.1|19772.9|19775.4|19773.2|19780.6|19778.4|19771.9|19769.7|225
1727923500000|2024-10-03 02:45:00|19775.3|19773.1|19780.6|19778.4|19788.1|19785.9|19775.3|19773.1|230
1727923800000|2024-10-03 02:50:00|19780.8|19778.6|19766|19763.8|19781.5|19779.3|19762.4|19760.2|524
1727924100000|2024-10-03 02:55:00|19765.8|19763.6|19763|19760.8|19769.4|19767.2|19758.9|19756.7|296
1727924400000|2024-10-03 03:00:00|19762.9|19760.7|19758.4|19756.2|19767.1|19764.9|19756.8|19754.6|252
1727924700000|2024-10-03 03:05:00|19757.8|19755.6|19766.6|19764.4|19769.5|19767.3|19756.1|19753.9|357
1727925000000|2024-10-03 03:10:00|19766.8|19764.6|19778.9|19776.7|19781|19778.8|19765.9|19763.7|372
1727925300000|2024-10-03 03:15:00|19779|19776.8|19777.4|19775.2|19781.1|19778.9|19771.1|19768.9|345
1727925600000|2024-10-03 03:20:00|19777.3|19775.1|19778.4|19776.2|19780.5|19778.3|19776.6|19774.4|172
1727925900000|2024-10-03 03:25:00|19778.3|19776.1|19770|19767.8|19778.5|19776.3|19764.9|19762.7|290
1727926200000|2024-10-03 03:30:00|19769.9|19767.7|19762.1|19759.9|19774.1|19771.9|19760.9|19758.7|284
1727926500000|2024-10-03 03:35:00|19762|19759.8|19750.4|19748.2|19766.6|19764.4|19739|19736.8|1142
1727926800000|2024-10-03 03:40:00|19750.3|19748.1|19745.5|19743.3|19753.1|19750.9|19740.3|19738.1|373
1727927100000|2024-10-03 03:45:00|19745.4|19743.2|19742.9|19740.7|19751.6|19749.4|19741.9|19739.7|274
1727927400000|2024-10-03 03:50:00|19743|19740.8|19739.4|19737.2|19744.6|19742.4|19737|19734.8|323
1727927700000|2024-10-03 03:55:00|19739.3|19737.1|19750|19747.8|19751.1|19748.9|19739|19736.8|223
1727928000000|2024-10-03 04:00:00|19750.1|19747.9|19752.1|19749.9|19754|19751.8|19747.5|19745.3|139
1727928300000|2024-10-03 04:05:00|19752|19749.8|19753.9|19751.7|19756.1|19753.9|19750.8|19748.6|133
1727928600000|2024-10-03 04:10:00|19754.5|19752.3|19753.5|19751.3|19757.6|19755.4|19752.5|19750.3|105
1727928900000|2024-10-03 04:15:00|19753.4|19751.2|19749.6|19747.4|19755.9|19753.7|19747.4|19745.2|211
1727929200000|2024-10-03 04:20:00|19749.8|19747.6|19755|19752.8|19756.3|19754.1|19748.6|19746.4|129
1727929500000|2024-10-03 04:25:00|19754.9|19752.7|19751.6|19749.4|19754.9|19752.7|19749.8|19747.6|78
1727929800000|2024-10-03 04:30:00|19751.5|19749.3|19756.5|19754.3|19757.4|19755.2|19751.5|19749.3|162
1727930100000|2024-10-03 04:35:00|19756.4|19754.2|19753.3|19751.1|19756.4|19754.2|19751.4|19749.2|85
1727930400000|2024-10-03 04:40:00|19753|19750.8|19748.5|19746.3|19754.6|19752.4|19743.8|19741.6|229
1727930700000|2024-10-03 04:45:00|19748.4|19746.2|19744|19741.8|19750.5|19748.3|19740.4|19738.2|167
1727931000000|2024-10-03 04:50:00|19744.1|19741.9|19744.5|19742.3|19745.9|19743.7|19740.8|19738.6|145
1727931300000|2024-10-03 04:55:00|19744.6|19742.4|19745.3|19743.1|19748.5|19746.3|19743.5|19741.3|114
1727931600000|2024-10-03 05:00:00|19745.5|19743.3|19750|19747.8|19754.1|19751.9|19745.5|19743.3|164
1727931900000|2024-10-03 05:05:00|19749.6|19747.4|19753.8|19751.6|19757.6|19755.4|19745|19742.8|173
1727932200000|2024-10-03 05:10:00|19753.6|19751.4|19753.5|19751.3|19758.1|19755.9|19748.9|19746.7|160
1727932500000|2024-10-03 05:15:00|19753.6|19751.4|19752.1|19749.9|19758.8|19756.6|19752|19749.8|224
1727932800000|2024-10-03 05:20:00|19752|19749.8|19754.3|19752.1|19757.9|19755.7|19751.6|19749.4|194
1727933100000|2024-10-03 05:25:00|19754.4|19752.2|19754.8|19752.6|19756.4|19754.2|19748.1|19745.9|146
1727933400000|2024-10-03 05:30:00|19754.6|19752.4|19758.6|19756.4|19762.3|19760.1|19751.3|19749.1|211
1727933700000|2024-10-03 05:35:00|19758.4|19756.2|19762.8|19760.6|19764.3|19762.1|19756.8|19754.6|150
1727934000000|2024-10-03 05:40:00|19762.6|19760.4|19745.5|19743.3|19766.9|19764.7|19743.5|19741.3|410
1727934300000|2024-10-03 05:45:00|19745.6|19743.4|19740|19737.8|19745.6|19743.4|19732.9|19730.7|553
1727934600000|2024-10-03 05:50:00|19739.9|19737.7|19739.3|19737.1|19752.4|19750.2|19738.3|19736.1|360
1727934900000|2024-10-03 05:55:00|19739.4|19737.2|19739.3|19737.1|19742.8|19740.6|19738.3|19736.1|185
1727935200000|2024-10-03 06:00:00|19738.5|19736.3|19748.5|19746.3|19748.9|19746.7|19735.3|19733.1|403
1727935500000|2024-10-03 06:05:00|19748.8|19746.6|19756.9|19754.7|19757.9|19755.7|19747.6|19745.4|332
1727935800000|2024-10-03 06:10:00|19757|19754.8|19750.9|19748.7|19761.5|19759.3|19748.8|19746.6|432
1727936100000|2024-10-03 06:15:00|19751|19748.8|19752.8|19750.6|19756.6|19754.4|19751|19748.8|237
1727936400000|2024-10-03 06:20:00|19752.6|19750.4|19749.4|19747.2|19755.1|19752.9|19745.8|19743.6|264
1727936700000|2024-10-03 06:25:00|19749.5|19747.3|19738.6|19736.4|19751.3|19749.1|19735.1|19732.9|491
1727937000000|2024-10-03 06:30:00|19742.1|19739.9|19744.3|19742.1|19747|19744.8|19737.3|19735.1|394
1727937300000|2024-10-03 06:35:00|19744.4|19742.2|19730.8|19728.6|19747.1|19744.9|19725.5|19723.3|848
1727937600000|2024-10-03 06:40:00|19730.9|19728.7|19752.3|19750.1|19752.9|19750.7|19729.5|19727.3|406
1727937900000|2024-10-03 06:45:00|19752.5|19750.3|19758.5|19756.3|19760.8|19758.6|19752.5|19750.3|524
1727938200000|2024-10-03 06:50:00|19758.4|19756.2|19769|19766.8|19773.1|19770.9|19757.1|19754.9|598
1727938500000|2024-10-03 06:55:00|19769.1|19766.9|19763.5|19761.3|19772|19769.8|19763.1|19760.9|324
1727938800000|2024-10-03 07:00:00|19763.4|19761.2|19762.3|19760.1|19764.5|19762.3|19749.9|19747.7|629
1727939100000|2024-10-03 07:05:00|19762.1|19759.9|19750.3|19748.1|19767.1|19764.9|19742.9|19740.7|497
1727939400000|2024-10-03 07:10:00|19750.4|19748.2|19723.4|19721.2|19751.6|19749.4|19718.8|19716.6|921
1727939700000|2024-10-03 07:15:00|19723.1|19720.9|19707.3|19705.1|19726.5|19724.3|19694.8|19692.6|1489
1727940000000|2024-10-03 07:20:00|19708|19705.8|19711.3|19709.1|19724.5|19722.3|19699|19696.8|741
1727940300000|2024-10-03 07:25:00|19711.5|19709.3|19678.4|19676.2|19712.5|19710.3|19676.8|19674.6|1356
1727940600000|2024-10-03 07:30:00|19678.5|19676.3|19675.1|19672.9|19682.1|19679.9|19655.8|19653.6|1950
1727940900000|2024-10-03 07:35:00|19676.3|19674.1|19668.9|19666.7|19684.8|19682.6|19663.5|19661.3|922
1727941200000|2024-10-03 07:40:00|19669|19666.8|19673.1|19670.9|19686.1|19683.9|19657.4|19655.2|1215
1727941500000|2024-10-03 07:45:00|19673|19670.8|19667.3|19665.1|19683.5|19681.3|19652.4|19650.2|1603
1727941800000|2024-10-03 07:50:00|19667|19664.8|19679.6|19677.4|19685.1|19682.9|19653.1|19650.9|1026
1727942100000|2024-10-03 07:55:00|19679.3|19677.1|19684.9|19682.7|19688.5|19686.3|19670|19667.8|668
1727942400000|2024-10-03 08:00:00|19685.8|19683.6|19702.8|19700.6|19716.4|19714.2|19683.6|19681.4|1560
1727942700000|2024-10-03 08:05:00|19702.6|19700.4|19701.5|19699.3|19710.6|19708.4|19689.3|19687.1|947
1727943000000|2024-10-03 08:10:00|19701.4|19699.2|19706.5|19704.3|19707.6|19705.4|19687.5|19685.3|687
1727943300000|2024-10-03 08:15:00|19706.6|19704.4|19708.6|19706.4|19713.1|19710.9|19700.6|19698.4|656
1727943600000|2024-10-03 08:20:00|19708.8|19706.6|19711|19708.8|19713.8|19711.6|19700.9|19698.7|509
1727943900000|2024-10-03 08:25:00|19710.9|19708.7|19702.6|19700.4|19719.4|19717.2|19699.6|19697.4|526
1727944200000|2024-10-03 08:30:00|19702.5|19700.3|19698.3|19696.1|19707.6|19705.4|19697.3|19695.1|631
1727944500000|2024-10-03 08:35:00|19698.1|19695.9|19716.9|19714.7|19720.4|19718.2|19693.5|19691.3|732
1727944800000|2024-10-03 08:40:00|19717|19714.8|19718.1|19715.9|19723.9|19721.7|19710.1|19707.9|653
1727945100000|2024-10-03 08:45:00|19718|19715.8|19714.3|19712.1|19729.6|19727.4|19710.8|19708.6|512
1727945400000|2024-10-03 08:50:00|19714.1|19711.9|19712.3|19710.1|19720.1|19717.9|19707.6|19705.4|495
1727945700000|2024-10-03 08:55:00|19712.1|19709.9|19710.4|19708.2|19717.1|19714.9|19707.4|19705.2|289
1727946000000|2024-10-03 09:00:00|19710.9|19708.7|19700.1|19697.9|19714.8|19712.6|19699.5|19697.3|494
1727946300000|2024-10-03 09:05:00|19700.3|19698.1|19706.5|19704.3|19707.6|19705.4|19699.5|19697.3|296
1727946600000|2024-10-03 09:10:00|19706.4|19704.2|19718.5|19716.3|19721.4|19719.2|19706.3|19704.1|356
1727946900000|2024-10-03 09:15:00|19717.9|19715.7|19711.8|19709.6|19720.9|19718.7|19710.1|19707.9|321
1727947200000|2024-10-03 09:20:00|19711.5|19709.3|19721.1|19718.9|19723.5|19721.3|19711.5|19709.3|364
1727947500000|2024-10-03 09:25:00|19721|19718.8|19718|19715.8|19724.5|19722.3|19714.3|19712.1|354
1727947800000|2024-10-03 09:30:00|19718.1|19715.9|19722.3|19720.1|19722.5|19720.3|19715.8|19713.6|221
1727948100000|2024-10-03 09:35:00|19722.4|19720.2|19724|19721.8|19727.1|19724.9|19719|19716.8|429
1727948400000|2024-10-03 09:40:00|19723.9|19721.7|19716.6|19714.4|19725.9|19723.7|19713.8|19711.6|333
1727948700000|2024-10-03 09:45:00|19718.5|19716.3|19715.8|19713.6|19724.1|19721.9|19711.5|19709.3|644
1727949000000|2024-10-03 09:50:00|19715.9|19713.7|19704.4|19702.2|19718.4|19716.2|19703.6|19701.4|371
1727949300000|2024-10-03 09:55:00|19704.5|19702.3|19718|19715.8|19722|19719.8|19704.5|19702.3|346
1727949600000|2024-10-03 10:00:00|19717.9|19715.7|19725.8|19723.6|19729.4|19727.2|19716.9|19714.7|656
1727949900000|2024-10-03 10:05:00|19725.6|19723.4|19721.6|19719.4|19725.6|19723.4|19711.3|19709.1|327
1727950200000|2024-10-03 10:10:00|19721.8|19719.6|19708.5|19706.3|19723|19720.8|19707.4|19705.2|276
1727950500000|2024-10-03 10:15:00|19708.6|19706.4|19710.5|19708.3|19713.1|19710.9|19705.1|19702.9|287
1727950800000|2024-10-03 10:20:00|19710.9|19708.7|19725.5|19723.3|19726.3|19724.1|19708.9|19706.7|323
1727951100000|2024-10-03 10:25:00|19725.4|19723.2|19723.5|19721.3|19727.5|19725.3|19718.8|19716.6|234
1727951400000|2024-10-03 10:30:00|19723.6|19721.4|19728.3|19726.1|19729.6|19727.4|19721.5|19719.3|313
1727951700000|2024-10-03 10:35:00|19728.1|19725.9|19721.9|19719.7|19728.5|19726.3|19721.6|19719.4|264
1727952000000|2024-10-03 10:40:00|19721.5|19719.3|19721|19718.8|19724.6|19722.4|19716.3|19714.1|329
1727952300000|2024-10-03 10:45:00|19721.1|19718.9|19726.4|19724.2|19727.8|19725.6|19720.4|19718.2|332
1727952600000|2024-10-03 10:50:00|19726.3|19724.1|19740|19737.8|19742.3|19740.1|19725.9|19723.7|776
1727952900000|2024-10-03 10:55:00|19740.1|19737.9|19747.8|19745.6|19747.9|19745.7|19738.8|19736.6|538
1727953200000|2024-10-03 11:00:00|19750.3|19748.1|19763.1|19760.9|19764.5|19762.3|19750.3|19748.1|969
1727953500000|2024-10-03 11:05:00|19763.3|19761.1|19750.1|19747.9|19764|19761.8|19745.5|19743.3|538
1727953800000|2024-10-03 11:10:00|19750.3|19748.1|19744.1|19741.9|19752.3|19750.1|19744|19741.8|266
1727954100000|2024-10-03 11:15:00|19744|19741.8|19732.3|19730.1|19744.1|19741.9|19731.8|19729.6|478
1727954400000|2024-10-03 11:20:00|19733.1|19730.9|19743.3|19741.1|19743.6|19741.4|19730.4|19728.2|548
1727954700000|2024-10-03 11:25:00|19743.1|19740.9|19747.8|19745.6|19756.8|19754.6|19737.4|19735.2|692
1727955000000|2024-10-03 11:30:00|19747.6|19745.4|19747.4|19745.2|19754.1|19751.9|19741.1|19738.9|400
1727955300000|2024-10-03 11:35:00|19748.4|19746.2|19756|19753.8|19759.4|19757.2|19747.1|19744.9|456
1727955600000|2024-10-03 11:40:00|19756.1|19753.9|19763.3|19761.1|19763.6|19761.4|19748|19745.8|551
1727955900000|2024-10-03 11:45:00|19763.4|19761.2|19759.5|19757.3|19771.1|19768.9|19757.8|19755.6|630
1727956200000|2024-10-03 11:50:00|19760.1|19757.9|19764.8|19762.6|19767|19764.8|19757.6|19755.4|323
1727956500000|2024-10-03 11:55:00|19764.9|19762.7|19777.9|19775.7|19778.3|19776.1|19764.6|19762.4|663
1727956800000|2024-10-03 12:00:00|19778.1|19775.9|19767.3|19765.1|19782.6|19780.4|19765.6|19763.4|1044
1727957100000|2024-10-03 12:05:00|19767|19764.8|19767.9|19765.7|19772.3|19770.1|19757.8|19755.6|813
1727957400000|2024-10-03 12:10:00|19768|19765.8|19772.4|19770.2|19778.3|19776.1|19766.4|19764.2|831
1727957700000|2024-10-03 12:15:00|19772.3|19770.1|19780.9|19778.7|19782.4|19780.2|19772.3|19770.1|564
1727958000000|2024-10-03 12:20:00|19780.8|19778.6|19765.1|19762.9|19783.3|19781.1|19761.8|19759.6|758
1727958300000|2024-10-03 12:25:00|19764.9|19762.7|19768.3|19766.1|19775.6|19773.4|19763.1|19760.9|681
1727958600000|2024-10-03 12:30:00|19768.4|19766.2|19764.6|19762.4|19795.3|19793.1|19759.8|19757.6|2677
1727958900000|2024-10-03 12:35:00|19764.8|19762.6|19743.4|19741.2|19765.9|19763.7|19742.9|19740.7|2459
1727959200000|2024-10-03 12:40:00|19743.5|19741.3|19755.4|19753.2|19760.6|19758.4|19734.6|19732.4|1812
1727959500000|2024-10-03 12:45:00|19755.3|19753.1|19751.6|19749.4|19766.6|19764.4|19749.3|19747.1|1288
1727959800000|2024-10-03 12:50:00|19751.5|19749.3|19742.8|19740.6|19751.5|19749.3|19736.5|19734.3|1386
1727960100000|2024-10-03 12:55:00|19742.6|19740.4|19721.9|19719.7|19747|19744.8|19718.8|19716.6|2043
1727960400000|2024-10-03 13:00:00|19722.9|19720.7|19726.3|19724.1|19727|19724.8|19708.5|19706.3|2303
1727960700000|2024-10-03 13:05:00|19725.9|19723.7|19729.4|19727.2|19735.5|19733.3|19719.1|19716.9|1657
1727961000000|2024-10-03 13:10:00|19729.3|19727.1|19716.1|19713.9|19729.5|19727.3|19714|19711.8|1297
1727961300000|2024-10-03 13:15:00|19716|19713.8|19714.3|19712.1|19718.5|19716.3|19706.9|19704.7|1958
1727961600000|2024-10-03 13:20:00|19714.4|19712.2|19723|19720.8|19725.6|19723.4|19704.6|19702.4|1845
1727961900000|2024-10-03 13:25:00|19719.9|19717.7|19713.6|19711.4|19722.5|19720.3|19700.3|19698.1|3401
1727962200000|2024-10-03 13:30:00|19713.8|19711.6|19774.6|19773.5|19778.5|19777.4|19695.8|19694.7|13265
1727962500000|2024-10-03 13:35:00|19775.3|19774.2|19764.6|19763.5|19782.6|19781.5|19757.8|19756.7|8410
1727962800000|2024-10-03 13:40:00|19764.8|19763.7|19793.8|19792.7|19806.1|19805|19749.1|19748|7954
1727963100000|2024-10-03 13:45:00|19794.2|19793.1|19792.1|19791|19804.2|19803.1|19776|19774.9|7965
1727963400000|2024-10-03 13:50:00|19791.5|19790.4|19811.5|19810.4|19814.2|19813.1|19781.5|19780.4|6334
1727963700000|2024-10-03 13:55:00|19811.4|19810.3|19823.5|19822.4|19847.5|19846.4|19808|19806.9|7260
1727964000000|2024-10-03 14:00:00|19823.6|19822.5|19890.2|19889.1|19892.5|19891.4|19823.6|19822.5|14727
1727964300000|2024-10-03 14:05:00|19892|19890.9|19908|19906.9|19913.2|19912.1|19889.2|19888.1|10885
1727964600000|2024-10-03 14:10:00|19908.9|19907.8|19825.4|19824.3|19913.1|19912|19782.2|19781.1|16142
1727964900000|2024-10-03 14:15:00|19827.9|19826.8|19828.1|19827|19872.9|19871.8|19809.6|19808.5|11673
1727965200000|2024-10-03 14:20:00|19828.4|19827.3|19768.2|19767.1|19831.1|19830|19736.5|19735.4|13746
1727965500000|2024-10-03 14:25:00|19769.2|19768.1|19762.1|19761|19783.1|19782|19759.1|19758|7423
1727965800000|2024-10-03 14:30:00|19762|19760.9|19813|19811.9|19827.7|19826.6|19732.6|19731.5|12699
1727966100000|2024-10-03 14:35:00|19814.4|19813.3|19783.5|19782.4|19824|19822.9|19769.5|19768.4|7657
1727966400000|2024-10-03 14:40:00|19783|19781.9|19747.6|19746.5|19799.6|19798.5|19713.2|19712.1|10950
1727966700000|2024-10-03 14:45:00|19748.7|19747.6|19777.1|19776|19807|19805.9|19737.6|19736.5|9744
1727967000000|2024-10-03 14:50:00|19776|19774.9|19818|19816.9|19831.4|19830.3|19772.1|19771|7135
1727967300000|2024-10-03 14:55:00|19817.9|19816.8|19739.7|19738.6|19818.6|19817.5|19735.9|19734.8|7229
1727967600000|2024-10-03 15:00:00|19739.5|19738.4|19737.2|19736.1|19761.4|19760.3|19728.4|19727.3|6699
1727967900000|2024-10-03 15:05:00|19737.4|19736.3|19770.7|19769.6|19781|19779.9|19730.2|19729.1|5913
1727968200000|2024-10-03 15:10:00|19770.5|19769.4|19769.9|19768.8|19774.9|19773.8|19746.4|19745.3|4120
1727968500000|2024-10-03 15:15:00|19770.4|19769.3|19768.1|19767|19791.6|19790.5|19762.9|19761.8|4378
1727968800000|2024-10-03 15:20:00|19768.6|19767.5|19802.5|19801.4|19811.4|19810.3|19764.1|19763|5593
1727969100000|2024-10-03 15:25:00|19802.4|19801.3|19793.2|19792.1|19803.9|19802.8|19766.4|19765.3|4149
1727969400000|2024-10-03 15:30:00|19792.5|19791.4|19820.5|19819.4|19830|19828.9|19790.2|19789.1|5143
1727969700000|2024-10-03 15:35:00|19819.5|19818.4|19815.4|19814.3|19826.5|19825.4|19807.7|19806.6|3071
1727970000000|2024-10-03 15:40:00|19815.5|19814.4|19839.2|19838.1|19850.7|19849.6|19814.5|19813.4|5987
1727970300000|2024-10-03 15:45:00|19838.7|19837.6|19831.2|19830.1|19845.9|19844.8|19827.6|19826.5|3057
1727970600000|2024-10-03 15:50:00|19831.1|19830|19848.5|19847.4|19859.5|19858.4|19831.1|19830|4271
1727970900000|2024-10-03 15:55:00|19848.9|19847.8|19840.4|19839.3|19854.5|19853.4|19835.2|19834.1|2960
1727971200000|2024-10-03 16:00:00|19840.1|19839|19825.5|19824.4|19845.1|19844|19825|19823.9|2260
1727971500000|2024-10-03 16:05:00|19824.7|19823.6|19836.5|19835.4|19845.2|19844.1|19820.2|19819.1|3062
1727971800000|2024-10-03 16:10:00|19835.7|19834.6|19838|19836.9|19845.5|19844.4|19831|19829.9|1900
1727972100000|2024-10-03 16:15:00|19837.9|19836.8|19833.1|19832|19843.7|19842.6|19821.1|19820|2251
1727972400000|2024-10-03 16:20:00|19833.5|19832.4|19845.2|19844.1|19851.7|19850.6|19826.9|19825.8|2717
1727972700000|2024-10-03 16:25:00|19845.5|19844.4|19833|19831.9|19851.1|19850|19830.2|19829.1|2187
1727973000000|2024-10-03 16:30:00|19833.4|19832.3|19811.2|19810.1|19833.6|19832.5|19793.2|19792.1|4661
1727973300000|2024-10-03 16:35:00|19811.9|19810.8|19805|19803.9|19821.5|19820.4|19801.2|19800.1|3028
1727973600000|2024-10-03 16:40:00|19804.6|19803.5|19773.6|19772.5|19805.7|19804.6|19758.5|19757.4|5414
1727973900000|2024-10-03 16:45:00|19773.5|19772.4|19737.7|19736.6|19775.2|19774.1|19726|19724.9|7525
1727974200000|2024-10-03 16:50:00|19736.6|19735.5|19712.2|19711.1|19740.6|19739.5|19702.4|19701.3|7775
1727974500000|2024-10-03 16:55:00|19711.7|19710.6|19719.9|19718.8|19748.2|19747.1|19707.5|19706.4|6789
1727974800000|2024-10-03 17:00:00|19719.4|19718.3|19696.5|19695.4|19719.4|19718.3|19679.5|19678.4|6766
1727975100000|2024-10-03 17:05:00|19697|19695.9|19716.7|19715.6|19723.7|19722.6|19689.2|19688.1|4434
1727975400000|2024-10-03 17:10:00|19716.5|19715.4|19710.6|19709.5|19731.5|19730.4|19706|19704.9|3500
1727975700000|2024-10-03 17:15:00|19710.7|19709.6|19714.9|19713.8|19720.9|19719.8|19702.6|19701.5|2898
1727976000000|2024-10-03 17:20:00|19715.1|19714|19748.2|19747.1|19763.6|19762.5|19713.9|19712.8|5702
1727976300000|2024-10-03 17:25:00|19748.1|19747|19745.2|19744.1|19787.9|19786.8|19738.5|19737.4|8041
1727976600000|2024-10-03 17:30:00|19745.4|19744.3|19770.5|19769.4|19774.2|19773.1|19741.1|19740|3798
1727976900000|2024-10-03 17:35:00|19770|19768.9|19746.9|19745.8|19775.7|19774.6|19745.6|19744.5|3064
1727977200000|2024-10-03 17:40:00|19746.4|19745.3|19752|19750.9|19755.7|19754.6|19719.4|19718.3|3977
1727977500000|2024-10-03 17:45:00|19751.5|19750.4|19742|19740.9|19763.7|19762.6|19740.9|19739.8|3174
1727977800000|2024-10-03 17:50:00|19740.7|19739.6|19756.2|19755.1|19759.7|19758.6|19735.7|19734.6|2209
1727978100000|2024-10-03 17:55:00|19756.5|19755.4|19762.7|19761.6|19765.1|19764|19749.2|19748.1|1994
1727978400000|2024-10-03 18:00:00|19762.6|19761.5|19760|19758.9|19768.5|19767.4|19748|19746.9|2397
1727978700000|2024-10-03 18:05:00|19759.9|19758.8|19759.2|19758.1|19775.6|19774.5|19758.1|19757|2437
1727979000000|2024-10-03 18:10:00|19759.4|19758.3|19754.9|19753.8|19767.4|19766.3|19749.2|19748.1|2185
1727979300000|2024-10-03 18:15:00|19754.7|19753.6|19766.1|19765|19766.1|19765|19746.4|19745.3|1797
1727979600000|2024-10-03 18:20:00|19767|19765.9|19754.4|19753.3|19769.4|19768.3|19726.7|19725.6|3950
1727979900000|2024-10-03 18:25:00|19754.2|19753.1|19752.1|19751|19762.6|19761.5|19744.4|19743.3|2341
1727980200000|2024-10-03 18:30:00|19752.2|19751.1|19751|19749.9|19752.7|19751.6|19736.4|19735.3|2302
1727980500000|2024-10-03 18:35:00|19751.4|19750.3|19758.9|19757.8|19761.7|19760.6|19746.7|19745.6|1992
1727980800000|2024-10-03 18:40:00|19758.6|19757.5|19755.6|19754.5|19765.6|19764.5|19755.4|19754.3|1873
1727981100000|2024-10-03 18:45:00|19755.7|19754.6|19755.6|19754.5|19765.6|19764.5|19752.9|19751.8|1714
1727981400000|2024-10-03 18:50:00|19755.5|19754.4|19752.6|19751.5|19767.1|19766|19746.1|19745|1983
1727981700000|2024-10-03 18:55:00|19752.9|19751.8|19743.4|19742.3|19765.4|19764.3|19742.4|19741.3|2531
1727982000000|2024-10-03 19:00:00|19740.1|19739|19747.6|19746.5|19749.1|19748|19731.4|19730.3|2890
1727982300000|2024-10-03 19:05:00|19747.4|19746.3|19733.1|19732|19748.4|19747.3|19721|19719.9|2624
1727982600000|2024-10-03 19:10:00|19733|19731.9|19731.1|19730|19735.1|19734|19715.4|19714.3|2650
1727982900000|2024-10-03 19:15:00|19730.9|19729.8|19730.6|19729.5|19734.5|19733.4|19726.1|19725|1635
1727983200000|2024-10-03 19:20:00|19731.1|19730|19740.9|19739.8|19747.6|19746.5|19727.9|19726.8|2465
1727983500000|2024-10-03 19:25:00|19740.1|19739|19723.9|19722.8|19743.1|19742|19717.1|19716|3069
1727983800000|2024-10-03 19:30:00|19725.1|19724|19745.1|19744|19746.1|19745|19720.1|19719|2679
1727984100000|2024-10-03 19:35:00|19745.2|19744.1|19751.2|19750.1|19752.5|19751.4|19743.1|19742|1972
1727984400000|2024-10-03 19:40:00|19752.3|19751.2|19737|19735.9|19754.7|19753.6|19736|19734.9|3271
1727984700000|2024-10-03 19:45:00|19736.8|19735.7|19761.7|19760.6|19764.5|19763.4|19734|19732.9|3359
1727985000000|2024-10-03 19:50:00|19761.8|19760.7|19772.4|19771.3|19781.4|19780.3|19747.9|19746.8|6631
1727985300000|2024-10-03 19:55:00|19772.5|19771.4|19789.4|19788.3|19808.7|19807.6|19764.3|19763.2|12700
1727985600000|2024-10-03 20:00:00|19790|19787.8|19802.6|19800.4|19802.8|19800.6|19789.7|19787.5|3534
1727985900000|2024-10-03 20:05:00|19802|19799.8|19788.6|19786.4|19820|19817.8|19786.3|19784.1|3098
1727986200000|2024-10-03 20:10:00|19788.5|19786.3|19798.5|19796.3|19803.3|19801.1|19788.5|19786.3|753
1727986500000|2024-10-03 20:15:00|19798.6|19796.4|19798|19795.8|19803.2|19801|19796.6|19794.4|366
1727986800000|2024-10-03 20:20:00|19798.1|19795.9|19791.5|19789.3|19800.2|19798|19790.6|19788.4|536
1727987100000|2024-10-03 20:25:00|19792|19789.8|19785.7|19783.5|19792.1|19789.9|19781.7|19779.5|725
1727987400000|2024-10-03 20:30:00|19785.6|19783.4|19778.2|19776|19786.3|19784.1|19775.7|19773.5|453
1727987700000|2024-10-03 20:35:00|19778.3|19776.1|19775|19772.8|19778.7|19776.5|19774.3|19772.1|188
1727988000000|2024-10-03 20:40:00|19775.1|19772.9|19772.1|19769.9|19776.5|19774.3|19767.2|19765|607
1727988300000|2024-10-03 20:45:00|19772.2|19770|19772.6|19770.4|19776.8|19774.6|19768.6|19766.4|327
1727988600000|2024-10-03 20:50:00|19772.5|19770.3|19775.7|19773.5|19776.1|19773.9|19769.7|19767.5|175
1727988900000|2024-10-03 20:55:00|19775.2|19773|19765|19760|19775.8|19773.6|19757.8|19755.6|435
1727989200000|2024-10-03 21:00:00|19766.6|19761.6|19766.3|19761.3|19766.6|19761.6|19766|19761|0
1727989500000|2024-10-03 21:05:00|19766.1|19761.1|19766.3|19761.3|19766.3|19761.3|19766|19761|0
1727989800000|2024-10-03 21:10:00|19767|19762|19766.8|19761.8|19767|19762|19766|19761|0
1727990100000|2024-10-03 21:15:00|19767|19762|19773.3|19768.3|19773.3|19768.3|19766.8|19761.8|0
1727990400000|2024-10-03 21:20:00|19771|19766|19769.8|19764.8|19771|19766|19769.8|19764.8|0
1727990700000|2024-10-03 21:25:00|19770|19765|19770.5|19765.5|19774.1|19769.1|19769.8|19764.8|0
1727991300000|2024-10-03 21:35:00|19774.2|19769.2|19773.3|19768.3|19774.4|19769.4|19773.3|19768.3|0
1727991600000|2024-10-03 21:40:00|19773.1|19768.1|19775.7|19770.7|19775.7|19770.7|19771.4|19766.4|0
1727991900000|2024-10-03 21:45:00|19773.4|19768.4|19772.6|19767.6|19773.9|19768.9|19772.6|19767.6|0
1727992200000|2024-10-03 21:50:00|19772.3|19767.3|19769.8|19764.8|19772.6|19767.6|19769.6|19764.6|0
1727992500000|2024-10-03 21:55:00|19770.3|19765.3|19772.6|19767.6|19774.1|19769.1|19770.3|19765.3|0
1727992800000|2024-10-03 22:00:00|19770.8|19768.6|19757.1|19754.9|19770.8|19768.6|19752.7|19750.5|491
1727993100000|2024-10-03 22:05:00|19757.2|19755|19758.7|19756.5|19761.2|19759|19749.6|19747.4|278
1727993400000|2024-10-03 22:10:00|19759.1|19756.9|19752.3|19750.1|19760.4|19758.2|19752.2|19750|150
1727993700000|2024-10-03 22:15:00|19752.2|19750|19753.9|19751.7|19756.9|19754.7|19746.9|19744.7|206
1727994000000|2024-10-03 22:20:00|19753.8|19751.6|19759.8|19757.6|19761.1|19758.9|19753.4|19751.2|118
1727994300000|2024-10-03 22:25:00|19759.6|19757.4|19761.1|19758.9|19761.7|19759.5|19757.2|19755|91
1727994600000|2024-10-03 22:30:00|19760.9|19758.7|19774.7|19772.5|19774.8|19772.6|19760.7|19758.5|307
1727994900000|2024-10-03 22:35:00|19774.6|19772.4|19772.6|19770.4|19781.8|19779.6|19771.2|19769|351
1727995200000|2024-10-03 22:40:00|19772.4|19770.2|19779.4|19777.2|19779.9|19777.7|19771.7|19769.5|194
1727995500000|2024-10-03 22:45:00|19779.3|19777.1|19791.1|19788.9|19791.2|19789|19778.8|19776.6|491
1727995800000|2024-10-03 22:50:00|19791.2|19789|19795.6|19793.4|19800.1|19797.9|19791.2|19789|311
1727996100000|2024-10-03 22:55:00|19795.4|19793.2|19785.9|19783.7|19800.6|19798.4|19784.8|19782.6|346
1727996400000|2024-10-03 23:00:00|19785.8|19783.6|19790.6|19788.4|19794.2|19792|19785.7|19783.5|213
1727996700000|2024-10-03 23:05:00|19790.7|19788.5|19782.3|19780.1|19795.8|19793.6|19782.3|19780.1|248
1727997000000|2024-10-03 23:10:00|19782.4|19780.2|19791.3|19789.1|19793.7|19791.5|19782.2|19780|189
1727997300000|2024-10-03 23:15:00|19791.7|19789.5|19785.2|19783|19793.2|19791|19784.1|19781.9|193
1727997600000|2024-10-03 23:20:00|19784.8|19782.6|19773.2|19771|19786.3|19784.1|19772.7|19770.5|350
1727997900000|2024-10-03 23:25:00|19773.1|19770.9|19783.6|19781.4|19784.1|19781.9|19773.1|19770.9|181
1727998200000|2024-10-03 23:30:00|19783.8|19781.6|19782.1|19779.9|19793.2|19791|19776.7|19774.5|417
1727998500000|2024-10-03 23:35:00|19781.9|19779.7|19783.4|19781.2|19785.1|19782.9|19776.4|19774.2|173
1727998800000|2024-10-03 23:40:00|19783.6|19781.4|19780.9|19778.7|19785.7|19783.5|19778.4|19776.2|115
1727999100000|2024-10-03 23:45:00|19781.1|19778.9|19788.6|19786.4|19793.4|19791.2|19780.8|19778.6|178
1727999400000|2024-10-03 23:50:00|19788.4|19786.2|19788.8|19786.6|19791.2|19789|19779.8|19777.6|137
1727999700000|2024-10-03 23:55:00|19788.9|19786.7|19788.2|19786|19790.8|19788.6|19784.3|19782.1|71
1727913600000|2024-10-03 00:00:00|19852.1|19849.9|19825.3|19823.1|19854.5|19852.3|19824.1|19821.9|634
1727913900000|2024-10-03 00:05:00|19826|19823.8|19832.7|19830.5|19834.3|19832.1|19806.2|19804|1099
1727914200000|2024-10-03 00:10:00|19832.8|19830.6|19815.2|19813|19833.1|19830.9|19815.2|19813|294
1727914500000|2024-10-03 00:15:00|19815.1|19812.9|19801.3|19799.1|19817.3|19815.1|19781.7|19779.5|1070
1727914800000|2024-10-03 00:20:00|19801.1|19798.9|19812|19809.8|19813.5|19811.3|19791.9|19789.7|466
1727915100000|2024-10-03 00:25:00|19811.9|19809.7|19804.9|19802.7|19812.9|19810.7|19801.5|19799.3|247
1727915400000|2024-10-03 00:30:00|19804.8|19802.6|19807|19804.8|19813.6|19811.4|19793.3|19791.1|591
1727915700000|2024-10-03 00:35:00|19807.1|19804.9|19804.1|19801.9|19808.4|19806.2|19799|19796.8|282
1727916000000|2024-10-03 00:40:00|19804|19801.8|19797.3|19795.1|19807|19804.8|19793.5|19791.3|293
1727916300000|2024-10-03 00:45:00|19797.4|19795.2|19801.9|19799.7|19805.9|19803.7|19788.8|19786.6|430
1727916600000|2024-10-03 00:50:00|19802|19799.8|19794.6|19792.4|19805.1|19802.9|19793|19790.8|398
1727916900000|2024-10-03 00:55:00|19794.8|19792.6|19799.9|19797.7|19802.1|19799.9|19787.5|19785.3|396
1727917200000|2024-10-03 01:00:00|19800.3|19798.1|19813.3|19811.1|19814.9|19812.7|19798.4|19796.2|439
1727917500000|2024-10-03 01:05:00|19813.4|19811.2|19776.3|19774.1|19814.9|19812.7|19774.1|19771.9|788
1727917800000|2024-10-03 01:10:00|19776.4|19774.2|19784.1|19781.9|19793.8|19791.6|19774.3|19772.1|543
1727918100000|2024-10-03 01:15:00|19784.3|19782.1|19785.9|19783.7|19796|19793.8|19781|19778.8|334
1727918400000|2024-10-03 01:20:00|19785.8|19783.6|19785.8|19783.6|19791|19788.8|19783|19780.8|195
1727918700000|2024-10-03 01:25:00|19785.6|19783.4|19775.9|19773.7|19786.8|19784.6|19766.8|19764.6|654
1727919000000|2024-10-03 01:30:00|19776.5|19774.3|19759.9|19757.7|19780|19777.8|19758.5|19756.3|753
1727919300000|2024-10-03 01:35:00|19760|19757.8|19769.8|19767.6|19770.1|19767.9|19758.8|19756.6|407
1727919600000|2024-10-03 01:40:00|19769.6|19767.4|19755.6|19753.4|19769.8|19767.6|19753.4|19751.2|794
1727919900000|2024-10-03 01:45:00|19755.5|19753.3|19763.5|19761.3|19765|19762.8|19752.1|19749.9|465
1727920200000|2024-10-03 01:50:00|19763.4|19761.2|19772.6|19770.4|19775|19772.8|19761|19758.8|485
1727920500000|2024-10-03 01:55:00|19772.9|19770.7|19775.8|19773.6|19779|19776.8|19762.8|19760.6|602
1727920800000|2024-10-03 02:00:00|19775.9|19773.7|19765.6|19763.4|19777.6|19775.4|19764.6|19762.4|294
1727921100000|2024-10-03 02:05:00|19765.4|19763.2|19767|19764.8|19775.1|19772.9|19764.3|19762.1|335
1727921400000|2024-10-03 02:10:00|19766.5|19764.3|19763.5|19761.3|19768.6|19766.4|19758.5|19756.3|334
1727921700000|2024-10-03 02:15:00|19763.6|19761.4|19757.6|19755.4|19765.6|19763.4|19754.5|19752.3|316
1727922000000|2024-10-03 02:20:00|19757.5|19755.3|19764.1|19761.9|19769.1|19766.9|19757.5|19755.3|263
1727922300000|2024-10-03 02:25:00|19764.3|19762.1|19778|19775.8|19780.6|19778.4|19764.3|19762.1|314
1727922600000|2024-10-03 02:30:00|19778.1|19775.9|19775.3|19773.1|19784.9|19782.7|19774.8|19772.6|313
1727922900000|2024-10-03 02:35:00|19775|19772.8|19775.3|19773.1|19783.4|19781.2|19774.6|19772.4|134
1727923200000|2024-10-03 02:40:00|19775.1|19772.9|19775.4|19773.2|19780.6|19778.4|19771.9|19769.7|225
1727923500000|2024-10-03 02:45:00|19775.3|19773.1|19780.6|19778.4|19788.1|19785.9|19775.3|19773.1|230
1727923800000|2024-10-03 02:50:00|19780.8|19778.6|19766|19763.8|19781.5|19779.3|19762.4|19760.2|524
1727924100000|2024-10-03 02:55:00|19765.8|19763.6|19763|19760.8|19769.4|19767.2|19758.9|19756.7|296
1727924400000|2024-10-03 03:00:00|19762.9|19760.7|19758.4|19756.2|19767.1|19764.9|19756.8|19754.6|252
1727924700000|2024-10-03 03:05:00|19757.8|19755.6|19766.6|19764.4|19769.5|19767.3|19756.1|19753.9|357
1727925000000|2024-10-03 03:10:00|19766.8|19764.6|19778.9|19776.7|19781|19778.8|19765.9|19763.7|372
1727925300000|2024-10-03 03:15:00|19779|19776.8|19777.4|19775.2|19781.1|19778.9|19771.1|19768.9|345
1727925600000|2024-10-03 03:20:00|19777.3|19775.1|19778.4|19776.2|19780.5|19778.3|19776.6|19774.4|172
1727925900000|2024-10-03 03:25:00|19778.3|19776.1|19770|19767.8|19778.5|19776.3|19764.9|19762.7|290
1727926200000|2024-10-03 03:30:00|19769.9|19767.7|19762.1|19759.9|19774.1|19771.9|19760.9|19758.7|284
1727926500000|2024-10-03 03:35:00|19762|19759.8|19750.4|19748.2|19766.6|19764.4|19739|19736.8|1142
1727926800000|2024-10-03 03:40:00|19750.3|19748.1|19745.5|19743.3|19753.1|19750.9|19740.3|19738.1|373
1727927100000|2024-10-03 03:45:00|19745.4|19743.2|19742.9|19740.7|19751.6|19749.4|19741.9|19739.7|274
1727927400000|2024-10-03 03:50:00|19743|19740.8|19739.4|19737.2|19744.6|19742.4|19737|19734.8|323
1727927700000|2024-10-03 03:55:00|19739.3|19737.1|19750|19747.8|19751.1|19748.9|19739|19736.8|223
1727928000000|2024-10-03 04:00:00|19750.1|19747.9|19752.1|19749.9|19754|19751.8|19747.5|19745.3|139
1727928300000|2024-10-03 04:05:00|19752|19749.8|19753.9|19751.7|19756.1|19753.9|19750.8|19748.6|133
1727928600000|2024-10-03 04:10:00|19754.5|19752.3|19753.5|19751.3|19757.6|19755.4|19752.5|19750.3|105
1727928900000|2024-10-03 04:15:00|19753.4|19751.2|19749.6|19747.4|19755.9|19753.7|19747.4|19745.2|211
1727929200000|2024-10-03 04:20:00|19749.8|19747.6|19755|19752.8|19756.3|19754.1|19748.6|19746.4|129
1727929500000|2024-10-03 04:25:00|19754.9|19752.7|19751.6|19749.4|19754.9|19752.7|19749.8|19747.6|78
1727929800000|2024-10-03 04:30:00|19751.5|19749.3|19756.5|19754.3|19757.4|19755.2|19751.5|19749.3|162
1727930100000|2024-10-03 04:35:00|19756.4|19754.2|19753.3|19751.1|19756.4|19754.2|19751.4|19749.2|85
1727930400000|2024-10-03 04:40:00|19753|19750.8|19748.5|19746.3|19754.6|19752.4|19743.8|19741.6|229
1727930700000|2024-10-03 04:45:00|19748.4|19746.2|19744|19741.8|19750.5|19748.3|19740.4|19738.2|167
1727931000000|2024-10-03 04:50:00|19744.1|19741.9|19744.5|19742.3|19745.9|19743.7|19740.8|19738.6|145
1727931300000|2024-10-03 04:55:00|19744.6|19742.4|19745.3|19743.1|19748.5|19746.3|19743.5|19741.3|114
1727931600000|2024-10-03 05:00:00|19745.5|19743.3|19750|19747.8|19754.1|19751.9|19745.5|19743.3|164
1727931900000|2024-10-03 05:05:00|19749.6|19747.4|19753.8|19751.6|19757.6|19755.4|19745|19742.8|173
1727932200000|2024-10-03 05:10:00|19753.6|19751.4|19753.5|19751.3|19758.1|19755.9|19748.9|19746.7|160
1727932500000|2024-10-03 05:15:00|19753.6|19751.4|19752.1|19749.9|19758.8|19756.6|19752|19749.8|224
1727932800000|2024-10-03 05:20:00|19752|19749.8|19754.3|19752.1|19757.9|19755.7|19751.6|19749.4|194
1727933100000|2024-10-03 05:25:00|19754.4|19752.2|19754.8|19752.6|19756.4|19754.2|19748.1|19745.9|146
1727933400000|2024-10-03 05:30:00|19754.6|19752.4|19758.6|19756.4|19762.3|19760.1|19751.3|19749.1|211
1727933700000|2024-10-03 05:35:00|19758.4|19756.2|19762.8|19760.6|19764.3|19762.1|19756.8|19754.6|150
1727934000000|2024-10-03 05:40:00|19762.6|19760.4|19745.5|19743.3|19766.9|19764.7|19743.5|19741.3|410
1727934300000|2024-10-03 05:45:00|19745.6|19743.4|19740|19737.8|19745.6|19743.4|19732.9|19730.7|553
1727934600000|2024-10-03 05:50:00|19739.9|19737.7|19739.3|19737.1|19752.4|19750.2|19738.3|19736.1|360
1727934900000|2024-10-03 05:55:00|19739.4|19737.2|19739.3|19737.1|19742.8|19740.6|19738.3|19736.1|185
1727935200000|2024-10-03 06:00:00|19738.5|19736.3|19748.5|19746.3|19748.9|19746.7|19735.3|19733.1|403
1727935500000|2024-10-03 06:05:00|19748.8|19746.6|19756.9|19754.7|19757.9|19755.7|19747.6|19745.4|332
1727935800000|2024-10-03 06:10:00|19757|19754.8|19750.9|19748.7|19761.5|19759.3|19748.8|19746.6|432
1727936100000|2024-10-03 06:15:00|19751|19748.8|19752.8|19750.6|19756.6|19754.4|19751|19748.8|237
1727936400000|2024-10-03 06:20:00|19752.6|19750.4|19749.4|19747.2|19755.1|19752.9|19745.8|19743.6|264
1727936700000|2024-10-03 06:25:00|19749.5|19747.3|19738.6|19736.4|19751.3|19749.1|19735.1|19732.9|491
1727937000000|2024-10-03 06:30:00|19742.1|19739.9|19744.3|19742.1|19747|19744.8|19737.3|19735.1|394
1727937300000|2024-10-03 06:35:00|19744.4|19742.2|19730.8|19728.6|19747.1|19744.9|19725.5|19723.3|848
1727937600000|2024-10-03 06:40:00|19730.9|19728.7|19752.3|19750.1|19752.9|19750.7|19729.5|19727.3|406
1727937900000|2024-10-03 06:45:00|19752.5|19750.3|19758.5|19756.3|19760.8|19758.6|19752.5|19750.3|524
1727938200000|2024-10-03 06:50:00|19758.4|19756.2|19769|19766.8|19773.1|19770.9|19757.1|19754.9|598
1727938500000|2024-10-03 06:55:00|19769.1|19766.9|19763.5|19761.3|19772|19769.8|19763.1|19760.9|324
1727938800000|2024-10-03 07:00:00|19763.4|19761.2|19762.3|19760.1|19764.5|19762.3|19749.9|19747.7|629
1727939100000|2024-10-03 07:05:00|19762.1|19759.9|19750.3|19748.1|19767.1|19764.9|19742.9|19740.7|497
1727939400000|2024-10-03 07:10:00|19750.4|19748.2|19723.4|19721.2|19751.6|19749.4|19718.8|19716.6|921
1727939700000|2024-10-03 07:15:00|19723.1|19720.9|19707.3|19705.1|19726.5|19724.3|19694.8|19692.6|1489
1727940000000|2024-10-03 07:20:00|19708|19705.8|19711.3|19709.1|19724.5|19722.3|19699|19696.8|741
1727940300000|2024-10-03 07:25:00|19711.5|19709.3|19678.4|19676.2|19712.5|19710.3|19676.8|19674.6|1356
1727940600000|2024-10-03 07:30:00|19678.5|19676.3|19675.1|19672.9|19682.1|19679.9|19655.8|19653.6|1950
1727940900000|2024-10-03 07:35:00|19676.3|19674.1|19668.9|19666.7|19684.8|19682.6|19663.5|19661.3|922
1727941200000|2024-10-03 07:40:00|19669|19666.8|19673.1|19670.9|19686.1|19683.9|19657.4|19655.2|1215
1727941500000|2024-10-03 07:45:00|19673|19670.8|19667.3|19665.1|19683.5|19681.3|19652.4|19650.2|1603
1727941800000|2024-10-03 07:50:00|19667|19664.8|19679.6|19677.4|19685.1|19682.9|19653.1|19650.9|1026
1727942100000|2024-10-03 07:55:00|19679.3|19677.1|19684.9|19682.7|19688.5|19686.3|19670|19667.8|668
1727942400000|2024-10-03 08:00:00|19685.8|19683.6|19702.8|19700.6|19716.4|19714.2|19683.6|19681.4|1560
1727942700000|2024-10-03 08:05:00|19702.6|19700.4|19701.5|19699.3|19710.6|19708.4|19689.3|19687.1|947
1727943000000|2024-10-03 08:10:00|19701.4|19699.2|19706.5|19704.3|19707.6|19705.4|19687.5|19685.3|687
1727943300000|2024-10-03 08:15:00|19706.6|19704.4|19708.6|19706.4|19713.1|19710.9|19700.6|19698.4|656
1727943600000|2024-10-03 08:20:00|19708.8|19706.6|19711|19708.8|19713.8|19711.6|19700.9|19698.7|509
1727943900000|2024-10-03 08:25:00|19710.9|19708.7|19702.6|19700.4|19719.4|19717.2|19699.6|19697.4|526
1727944200000|2024-10-03 08:30:00|19702.5|19700.3|19698.3|19696.1|19707.6|19705.4|19697.3|19695.1|631
1727944500000|2024-10-03 08:35:00|19698.1|19695.9|19716.9|19714.7|19720.4|19718.2|19693.5|19691.3|732
1727944800000|2024-10-03 08:40:00|19717|19714.8|19718.1|19715.9|19723.9|19721.7|19710.1|19707.9|653
1727945100000|2024-10-03 08:45:00|19718|19715.8|19714.3|19712.1|19729.6|19727.4|19710.8|19708.6|512
1727945400000|2024-10-03 08:50:00|19714.1|19711.9|19712.3|19710.1|19720.1|19717.9|19707.6|19705.4|495
1727945700000|2024-10-03 08:55:00|19712.1|19709.9|19710.4|19708.2|19717.1|19714.9|19707.4|19705.2|289
1727946000000|2024-10-03 09:00:00|19710.9|19708.7|19700.1|19697.9|19714.8|19712.6|19699.5|19697.3|494
1727946300000|2024-10-03 09:05:00|19700.3|19698.1|19706.5|19704.3|19707.6|19705.4|19699.5|19697.3|296
1727946600000|2024-10-03 09:10:00|19706.4|19704.2|19718.5|19716.3|19721.4|19719.2|19706.3|19704.1|356
1727946900000|2024-10-03 09:15:00|19717.9|19715.7|19711.8|19709.6|19720.9|19718.7|19710.1|19707.9|321
1727947200000|2024-10-03 09:20:00|19711.5|19709.3|19721.1|19718.9|19723.5|19721.3|19711.5|19709.3|364
1727947500000|2024-10-03 09:25:00|19721|19718.8|19718|19715.8|19724.5|19722.3|19714.3|19712.1|354
1727947800000|2024-10-03 09:30:00|19718.1|19715.9|19722.3|19720.1|19722.5|19720.3|19715.8|19713.6|221
1727948100000|2024-10-03 09:35:00|19722.4|19720.2|19724|19721.8|19727.1|19724.9|19719|19716.8|429
1727948400000|2024-10-03 09:40:00|19723.9|19721.7|19716.6|19714.4|19725.9|19723.7|19713.8|19711.6|333
1727948700000|2024-10-03 09:45:00|19718.5|19716.3|19715.8|19713.6|19724.1|19721.9|19711.5|19709.3|644
1727949000000|2024-10-03 09:50:00|19715.9|19713.7|19704.4|19702.2|19718.4|19716.2|19703.6|19701.4|371
1727949300000|2024-10-03 09:55:00|19704.5|19702.3|19718|19715.8|19722|19719.8|19704.5|19702.3|346
1727949600000|2024-10-03 10:00:00|19717.9|19715.7|19725.8|19723.6|19729.4|19727.2|19716.9|19714.7|656
1727949900000|2024-10-03 10:05:00|19725.6|19723.4|19721.6|19719.4|19725.6|19723.4|19711.3|19709.1|327
1727950200000|2024-10-03 10:10:00|19721.8|19719.6|19708.5|19706.3|19723|19720.8|19707.4|19705.2|276
1727950500000|2024-10-03 10:15:00|19708.6|19706.4|19710.5|19708.3|19713.1|19710.9|19705.1|19702.9|287
1727950800000|2024-10-03 10:20:00|19710.9|19708.7|19725.5|19723.3|19726.3|19724.1|19708.9|19706.7|323
1727951100000|2024-10-03 10:25:00|19725.4|19723.2|19723.5|19721.3|19727.5|19725.3|19718.8|19716.6|234
1727951400000|2024-10-03 10:30:00|19723.6|19721.4|19728.3|19726.1|19729.6|19727.4|19721.5|19719.3|313
1727951700000|2024-10-03 10:35:00|19728.1|19725.9|19721.9|19719.7|19728.5|19726.3|19721.6|19719.4|264
1727952000000|2024-10-03 10:40:00|19721.5|19719.3|19721|19718.8|19724.6|19722.4|19716.3|19714.1|329
1727952300000|2024-10-03 10:45:00|19721.1|19718.9|19726.4|19724.2|19727.8|19725.6|19720.4|19718.2|332
1727952600000|2024-10-03 10:50:00|19726.3|19724.1|19740|19737.8|19742.3|19740.1|19725.9|19723.7|776
1727952900000|2024-10-03 10:55:00|19740.1|19737.9|19747.8|19745.6|19747.9|19745.7|19738.8|19736.6|538
1727953200000|2024-10-03 11:00:00|19750.3|19748.1|19763.1|19760.9|19764.5|19762.3|19750.3|19748.1|969
1727953500000|2024-10-03 11:05:00|19763.3|19761.1|19750.1|19747.9|19764|19761.8|19745.5|19743.3|538
1727953800000|2024-10-03 11:10:00|19750.3|19748.1|19744.1|19741.9|19752.3|19750.1|19744|19741.8|266
1727954100000|2024-10-03 11:15:00|19744|19741.8|19732.3|19730.1|19744.1|19741.9|19731.8|19729.6|478
1727954400000|2024-10-03 11:20:00|19733.1|19730.9|19743.3|19741.1|19743.6|19741.4|19730.4|19728.2|548
1727954700000|2024-10-03 11:25:00|19743.1|19740.9|19747.8|19745.6|19756.8|19754.6|19737.4|19735.2|692
1727955000000|2024-10-03 11:30:00|19747.6|19745.4|19747.4|19745.2|19754.1|19751.9|19741.1|19738.9|400
1727955300000|2024-10-03 11:35:00|19748.4|19746.2|19756|19753.8|19759.4|19757.2|19747.1|19744.9|456
1727955600000|2024-10-03 11:40:00|19756.1|19753.9|19763.3|19761.1|19763.6|19761.4|19748|19745.8|551
1727955900000|2024-10-03 11:45:00|19763.4|19761.2|19759.5|19757.3|19771.1|19768.9|19757.8|19755.6|630
1727956200000|2024-10-03 11:50:00|19760.1|19757.9|19764.8|19762.6|19767|19764.8|19757.6|19755.4|323
1727956500000|2024-10-03 11:55:00|19764.9|19762.7|19777.9|19775.7|19778.3|19776.1|19764.6|19762.4|663
1727956800000|2024-10-03 12:00:00|19778.1|19775.9|19767.3|19765.1|19782.6|19780.4|19765.6|19763.4|1044
1727957100000|2024-10-03 12:05:00|19767|19764.8|19767.9|19765.7|19772.3|19770.1|19757.8|19755.6|813
1727957400000|2024-10-03 12:10:00|19768|19765.8|19772.4|19770.2|19778.3|19776.1|19766.4|19764.2|831
1727957700000|2024-10-03 12:15:00|19772.3|19770.1|19780.9|19778.7|19782.4|19780.2|19772.3|19770.1|564
1727958000000|2024-10-03 12:20:00|19780.8|19778.6|19765.1|19762.9|19783.3|19781.1|19761.8|19759.6|758
1727958300000|2024-10-03 12:25:00|19764.9|19762.7|19768.3|19766.1|19775.6|19773.4|19763.1|19760.9|681
1727958600000|2024-10-03 12:30:00|19768.4|19766.2|19764.6|19762.4|19795.3|19793.1|19759.8|19757.6|2677
1727958900000|2024-10-03 12:35:00|19764.8|19762.6|19743.4|19741.2|19765.9|19763.7|19742.9|19740.7|2459
1727959200000|2024-10-03 12:40:00|19743.5|19741.3|19755.4|19753.2|19760.6|19758.4|19734.6|19732.4|1812
1727959500000|2024-10-03 12:45:00|19755.3|19753.1|19751.6|19749.4|19766.6|19764.4|19749.3|19747.1|1288
1727959800000|2024-10-03 12:50:00|19751.5|19749.3|19742.8|19740.6|19751.5|19749.3|19736.5|19734.3|1386
1727960100000|2024-10-03 12:55:00|19742.6|19740.4|19721.9|19719.7|19747|19744.8|19718.8|19716.6|2043
1727960400000|2024-10-03 13:00:00|19722.9|19720.7|19726.3|19724.1|19727|19724.8|19708.5|19706.3|2303
1727960700000|2024-10-03 13:05:00|19725.9|19723.7|19729.4|19727.2|19735.5|19733.3|19719.1|19716.9|1657
1727961000000|2024-10-03 13:10:00|19729.3|19727.1|19716.1|19713.9|19729.5|19727.3|19714|19711.8|1297
1727961300000|2024-10-03 13:15:00|19716|19713.8|19714.3|19712.1|19718.5|19716.3|19706.9|19704.7|1958
1727961600000|2024-10-03 13:20:00|19714.4|19712.2|19723|19720.8|19725.6|19723.4|19704.6|19702.4|1845
1727961900000|2024-10-03 13:25:00|19719.9|19717.7|19713.6|19711.4|19722.5|19720.3|19700.3|19698.1|3401
1727962200000|2024-10-03 13:30:00|19713.8|19711.6|19774.6|19773.5|19778.5|19777.4|19695.8|19694.7|13265
1727962500000|2024-10-03 13:35:00|19775.3|19774.2|19764.6|19763.5|19782.6|19781.5|19757.8|19756.7|8410
1727962800000|2024-10-03 13:40:00|19764.8|19763.7|19793.8|19792.7|19806.1|19805|19749.1|19748|7954
1727963100000|2024-10-03 13:45:00|19794.2|19793.1|19792.1|19791|19804.2|19803.1|19776|19774.9|7965
1727963400000|2024-10-03 13:50:00|19791.5|19790.4|19811.5|19810.4|19814.2|19813.1|19781.5|19780.4|6334
1727963700000|2024-10-03 13:55:00|19811.4|19810.3|19823.5|19822.4|19847.5|19846.4|19808|19806.9|7260
1727964000000|2024-10-03 14:00:00|19823.6|19822.5|19890.2|19889.1|19892.5|19891.4|19823.6|19822.5|14727
1727964300000|2024-10-03 14:05:00|19892|19890.9|19908|19906.9|19913.2|19912.1|19889.2|19888.1|10885
1727964600000|2024-10-03 14:10:00|19908.9|19907.8|19825.4|19824.3|19913.1|19912|19782.2|19781.1|16142
1727964900000|2024-10-03 14:15:00|19827.9|19826.8|19828.1|19827|19872.9|19871.8|19809.6|19808.5|11673
1727965200000|2024-10-03 14:20:00|19828.4|19827.3|19768.2|19767.1|19831.1|19830|19736.5|19735.4|13746
1727965500000|2024-10-03 14:25:00|19769.2|19768.1|19762.1|19761|19783.1|19782|19759.1|19758|7423
1727965800000|2024-10-03 14:30:00|19762|19760.9|19813|19811.9|19827.7|19826.6|19732.6|19731.5|12699
1727966100000|2024-10-03 14:35:00|19814.4|19813.3|19783.5|19782.4|19824|19822.9|19769.5|19768.4|7657
1727966400000|2024-10-03 14:40:00|19783|19781.9|19747.6|19746.5|19799.6|19798.5|19713.2|19712.1|10950
1727966700000|2024-10-03 14:45:00|19748.7|19747.6|19777.1|19776|19807|19805.9|19737.6|19736.5|9744
1727967000000|2024-10-03 14:50:00|19776|19774.9|19818|19816.9|19831.4|19830.3|19772.1|19771|7135
1727967300000|2024-10-03 14:55:00|19817.9|19816.8|19739.7|19738.6|19818.6|19817.5|19735.9|19734.8|7229
1727967600000|2024-10-03 15:00:00|19739.5|19738.4|19737.2|19736.1|19761.4|19760.3|19728.4|19727.3|6699
1727967900000|2024-10-03 15:05:00|19737.4|19736.3|19770.7|19769.6|19781|19779.9|19730.2|19729.1|5913
1727968200000|2024-10-03 15:10:00|19770.5|19769.4|19769.9|19768.8|19774.9|19773.8|19746.4|19745.3|4120
1727968500000|2024-10-03 15:15:00|19770.4|19769.3|19768.1|19767|19791.6|19790.5|19762.9|19761.8|4378
1727968800000|2024-10-03 15:20:00|19768.6|19767.5|19802.5|19801.4|19811.4|19810.3|19764.1|19763|5593
1727969100000|2024-10-03 15:25:00|19802.4|19801.3|19793.2|19792.1|19803.9|19802.8|19766.4|19765.3|4149
1727969400000|2024-10-03 15:30:00|19792.5|19791.4|19820.5|19819.4|19830|19828.9|19790.2|19789.1|5143
1727969700000|2024-10-03 15:35:00|19819.5|19818.4|19815.4|19814.3|19826.5|19825.4|19807.7|19806.6|3071
1727970000000|2024-10-03 15:40:00|19815.5|19814.4|19839.2|19838.1|19850.7|19849.6|19814.5|19813.4|5987
1727970300000|2024-10-03 15:45:00|19838.7|19837.6|19831.2|19830.1|19845.9|19844.8|19827.6|19826.5|3057
1727970600000|2024-10-03 15:50:00|19831.1|19830|19848.5|19847.4|19859.5|19858.4|19831.1|19830|4271
1727970900000|2024-10-03 15:55:00|19848.9|19847.8|19840.4|19839.3|19854.5|19853.4|19835.2|19834.1|2960
1727971200000|2024-10-03 16:00:00|19840.1|19839|19825.5|19824.4|19845.1|19844|19825|19823.9|2260
1727971500000|2024-10-03 16:05:00|19824.7|19823.6|19836.5|19835.4|19845.2|19844.1|19820.2|19819.1|3062
1727971800000|2024-10-03 16:10:00|19835.7|19834.6|19838|19836.9|19845.5|19844.4|19831|19829.9|1900
1727972100000|2024-10-03 16:15:00|19837.9|19836.8|19833.1|19832|19843.7|19842.6|19821.1|19820|2251
1727972400000|2024-10-03 16:20:00|19833.5|19832.4|19845.2|19844.1|19851.7|19850.6|19826.9|19825.8|2717
1727972700000|2024-10-03 16:25:00|19845.5|19844.4|19833|19831.9|19851.1|19850|19830.2|19829.1|2187
1727973000000|2024-10-03 16:30:00|19833.4|19832.3|19811.2|19810.1|19833.6|19832.5|19793.2|19792.1|4661
1727973300000|2024-10-03 16:35:00|19811.9|19810.8|19805|19803.9|19821.5|19820.4|19801.2|19800.1|3028
1727973600000|2024-10-03 16:40:00|19804.6|19803.5|19773.6|19772.5|19805.7|19804.6|19758.5|19757.4|5414
1727973900000|2024-10-03 16:45:00|19773.5|19772.4|19737.7|19736.6|19775.2|19774.1|19726|19724.9|7525
1727974200000|2024-10-03 16:50:00|19736.6|19735.5|19712.2|19711.1|19740.6|19739.5|19702.4|19701.3|7775
1727974500000|2024-10-03 16:55:00|19711.7|19710.6|19719.9|19718.8|19748.2|19747.1|19707.5|19706.4|6789
1727974800000|2024-10-03 17:00:00|19719.4|19718.3|19696.5|19695.4|19719.4|19718.3|19679.5|19678.4|6766
1727975100000|2024-10-03 17:05:00|19697|19695.9|19716.7|19715.6|19723.7|19722.6|19689.2|19688.1|4434
1727975400000|2024-10-03 17:10:00|19716.5|19715.4|19710.6|19709.5|19731.5|19730.4|19706|19704.9|3500
1727975700000|2024-10-03 17:15:00|19710.7|19709.6|19714.9|19713.8|19720.9|19719.8|19702.6|19701.5|2898
1727976000000|2024-10-03 17:20:00|19715.1|19714|19748.2|19747.1|19763.6|19762.5|19713.9|19712.8|5702
1727976300000|2024-10-03 17:25:00|19748.1|19747|19745.2|19744.1|19787.9|19786.8|19738.5|19737.4|8041
1727976600000|2024-10-03 17:30:00|19745.4|19744.3|19770.5|19769.4|19774.2|19773.1|19741.1|19740|3798
1727976900000|2024-10-03 17:35:00|19770|19768.9|19746.9|19745.8|19775.7|19774.6|19745.6|19744.5|3064
1727977200000|2024-10-03 17:40:00|19746.4|19745.3|19752|19750.9|19755.7|19754.6|19719.4|19718.3|3977
1727977500000|2024-10-03 17:45:00|19751.5|19750.4|19742|19740.9|19763.7|19762.6|19740.9|19739.8|3174
1727977800000|2024-10-03 17:50:00|19740.7|19739.6|19756.2|19755.1|19759.7|19758.6|19735.7|19734.6|2209
1727978100000|2024-10-03 17:55:00|19756.5|19755.4|19762.7|19761.6|19765.1|19764|19749.2|19748.1|1994
1727978400000|2024-10-03 18:00:00|19762.6|19761.5|19760|19758.9|19768.5|19767.4|19748|19746.9|2397
1727978700000|2024-10-03 18:05:00|19759.9|19758.8|19759.2|19758.1|19775.6|19774.5|19758.1|19757|2437
1727979000000|2024-10-03 18:10:00|19759.4|19758.3|19754.9|19753.8|19767.4|19766.3|19749.2|19748.1|2185
1727979300000|2024-10-03 18:15:00|19754.7|19753.6|19766.1|19765|19766.1|19765|19746.4|19745.3|1797
1727979600000|2024-10-03 18:20:00|19767|19765.9|19754.4|19753.3|19769.4|19768.3|19726.7|19725.6|3950
1727979900000|2024-10-03 18:25:00|19754.2|19753.1|19752.1|19751|19762.6|19761.5|19744.4|19743.3|2341
1727980200000|2024-10-03 18:30:00|19752.2|19751.1|19751|19749.9|19752.7|19751.6|19736.4|19735.3|2302
1727980500000|2024-10-03 18:35:00|19751.4|19750.3|19758.9|19757.8|19761.7|19760.6|19746.7|19745.6|1992
1727980800000|2024-10-03 18:40:00|19758.6|19757.5|19755.6|19754.5|19765.6|19764.5|19755.4|19754.3|1873
1727981100000|2024-10-03 18:45:00|19755.7|19754.6|19755.6|19754.5|19765.6|19764.5|19752.9|19751.8|1714
1727981400000|2024-10-03 18:50:00|19755.5|19754.4|19752.6|19751.5|19767.1|19766|19746.1|19745|1983
1727981700000|2024-10-03 18:55:00|19752.9|19751.8|19743.4|19742.3|19765.4|19764.3|19742.4|19741.3|2531
1727982000000|2024-10-03 19:00:00|19740.1|19739|19747.6|19746.5|19749.1|19748|19731.4|19730.3|2890
1727982300000|2024-10-03 19:05:00|19747.4|19746.3|19733.1|19732|19748.4|19747.3|19721|19719.9|2624
1727982600000|2024-10-03 19:10:00|19733|19731.9|19731.1|19730|19735.1|19734|19715.4|19714.3|2650
1727982900000|2024-10-03 19:15:00|19730.9|19729.8|19730.6|19729.5|19734.5|19733.4|19726.1|19725|1635
1727983200000|2024-10-03 19:20:00|19731.1|19730|19740.9|19739.8|19747.6|19746.5|19727.9|19726.8|2465
1727983500000|2024-10-03 19:25:00|19740.1|19739|19723.9|19722.8|19743.1|19742|19717.1|19716|3069
1727983800000|2024-10-03 19:30:00|19725.1|19724|19745.1|19744|19746.1|19745|19720.1|19719|2679
1727984100000|2024-10-03 19:35:00|19745.2|19744.1|19751.2|19750.1|19752.5|19751.4|19743.1|19742|1972
1727984400000|2024-10-03 19:40:00|19752.3|19751.2|19737|19735.9|19754.7|19753.6|19736|19734.9|3271
1727984700000|2024-10-03 19:45:00|19736.8|19735.7|19761.7|19760.6|19764.5|19763.4|19734|19732.9|3359
1727985000000|2024-10-03 19:50:00|19761.8|19760.7|19772.4|19771.3|19781.4|19780.3|19747.9|19746.8|6631
1727985300000|2024-10-03 19:55:00|19772.5|19771.4|19789.4|19788.3|19808.7|19807.6|19764.3|19763.2|12700
1727985600000|2024-10-03 20:00:00|19790|19787.8|19802.6|19800.4|19802.8|19800.6|19789.7|19787.5|3534
1727985900000|2024-10-03 20:05:00|19802|19799.8|19788.6|19786.4|19820|19817.8|19786.3|19784.1|3098
1727986200000|2024-10-03 20:10:00|19788.5|19786.3|19798.5|19796.3|19803.3|19801.1|19788.5|19786.3|753
1727986500000|2024-10-03 20:15:00|19798.6|19796.4|19798|19795.8|19803.2|19801|19796.6|19794.4|366
1727986800000|2024-10-03 20:20:00|19798.1|19795.9|19791.5|19789.3|19800.2|19798|19790.6|19788.4|536
1727987100000|2024-10-03 20:25:00|19792|19789.8|19785.7|19783.5|19792.1|19789.9|19781.7|19779.5|725
1727987400000|2024-10-03 20:30:00|19785.6|19783.4|19778.2|19776|19786.3|19784.1|19775.7|19773.5|453
1727987700000|2024-10-03 20:35:00|19778.3|19776.1|19775|19772.8|19778.7|19776.5|19774.3|19772.1|188
1727988000000|2024-10-03 20:40:00|19775.1|19772.9|19772.1|19769.9|19776.5|19774.3|19767.2|19765|607
1727988300000|2024-10-03 20:45:00|19772.2|19770|19772.6|19770.4|19776.8|19774.6|19768.6|19766.4|327
1727988600000|2024-10-03 20:50:00|19772.5|19770.3|19775.7|19773.5|19776.1|19773.9|19769.7|19767.5|175
1727988900000|2024-10-03 20:55:00|19775.2|19773|19765|19760|19775.8|19773.6|19757.8|19755.6|435
1727989200000|2024-10-03 21:00:00|19766.6|19761.6|19766.3|19761.3|19766.6|19761.6|19766|19761|0
1727989500000|2024-10-03 21:05:00|19766.1|19761.1|19766.3|19761.3|19766.3|19761.3|19766|19761|0
1727989800000|2024-10-03 21:10:00|19767|19762|19766.8|19761.8|19767|19762|19766|19761|0
1727990100000|2024-10-03 21:15:00|19767|19762|19773.3|19768.3|19773.3|19768.3|19766.8|19761.8|0
1727990400000|2024-10-03 21:20:00|19771|19766|19769.8|19764.8|19771|19766|19769.8|19764.8|0
1727990700000|2024-10-03 21:25:00|19770|19765|19770.5|19765.5|19774.1|19769.1|19769.8|19764.8|0
1727991300000|2024-10-03 21:35:00|19774.2|19769.2|19773.3|19768.3|19774.4|19769.4|19773.3|19768.3|0
1727991600000|2024-10-03 21:40:00|19773.1|19768.1|19775.7|19770.7|19775.7|19770.7|19771.4|19766.4|0
1727991900000|2024-10-03 21:45:00|19773.4|19768.4|19772.6|19767.6|19773.9|19768.9|19772.6|19767.6|0
1727992200000|2024-10-03 21:50:00|19772.3|19767.3|19769.8|19764.8|19772.6|19767.6|19769.6|19764.6|0
1727992500000|2024-10-03 21:55:00|19770.3|19765.3|19772.6|19767.6|19774.1|19769.1|19770.3|19765.3|0
1727992800000|2024-10-03 22:00:00|19770.8|19768.6|19757.1|19754.9|19770.8|19768.6|19752.7|19750.5|491
1727993100000|2024-10-03 22:05:00|19757.2|19755|19758.7|19756.5|19761.2|19759|19749.6|19747.4|278
1727993400000|2024-10-03 22:10:00|19759.1|19756.9|19752.3|19750.1|19760.4|19758.2|19752.2|19750|150
1727993700000|2024-10-03 22:15:00|19752.2|19750|19753.9|19751.7|19756.9|19754.7|19746.9|19744.7|206
1727994000000|2024-10-03 22:20:00|19753.8|19751.6|19759.8|19757.6|19761.1|19758.9|19753.4|19751.2|118
1727994300000|2024-10-03 22:25:00|19759.6|19757.4|19761.1|19758.9|19761.7|19759.5|19757.2|19755|91
1727994600000|2024-10-03 22:30:00|19760.9|19758.7|19774.7|19772.5|19774.8|19772.6|19760.7|19758.5|307
1727994900000|2024-10-03 22:35:00|19774.6|19772.4|19772.6|19770.4|19781.8|19779.6|19771.2|19769|351
1727995200000|2024-10-03 22:40:00|19772.4|19770.2|19779.4|19777.2|19779.9|19777.7|19771.7|19769.5|194
1727995500000|2024-10-03 22:45:00|19779.3|19777.1|19791.1|19788.9|19791.2|19789|19778.8|19776.6|491
1727995800000|2024-10-03 22:50:00|19791.2|19789|19795.6|19793.4|19800.1|19797.9|19791.2|19789|311
1727996100000|2024-10-03 22:55:00|19795.4|19793.2|19785.9|19783.7|19800.6|19798.4|19784.8|19782.6|346
1727996400000|2024-10-03 23:00:00|19785.8|19783.6|19790.6|19788.4|19794.2|19792|19785.7|19783.5|213
1727996700000|2024-10-03 23:05:00|19790.7|19788.5|19782.3|19780.1|19795.8|19793.6|19782.3|19780.1|248
1727997000000|2024-10-03 23:10:00|19782.4|19780.2|19791.3|19789.1|19793.7|19791.5|19782.2|19780|189
1727997300000|2024-10-03 23:15:00|19791.7|19789.5|19785.2|19783|19793.2|19791|19784.1|19781.9|193
1727997600000|2024-10-03 23:20:00|19784.8|19782.6|19773.2|19771|19786.3|19784.1|19772.7|19770.5|350
1727997900000|2024-10-03 23:25:00|19773.1|19770.9|19783.6|19781.4|19784.1|19781.9|19773.1|19770.9|181
1727998200000|2024-10-03 23:30:00|19783.8|19781.6|19782.1|19779.9|19793.2|19791|19776.7|19774.5|417
1727998500000|2024-10-03 23:35:00|19781.9|19779.7|19783.4|19781.2|19785.1|19782.9|19776.4|19774.2|173
1727998800000|2024-10-03 23:40:00|19783.6|19781.4|19780.9|19778.7|19785.7|19783.5|19778.4|19776.2|115
1727999100000|2024-10-03 23:45:00|19781.1|19778.9|19788.6|19786.4|19793.4|19791.2|19780.8|19778.6|178
1727999400000|2024-10-03 23:50:00|19788.4|19786.2|19788.8|19786.6|19791.2|19789|19779.8|19777.6|137
1727999700000|2024-10-03 23:55:00|19788.9|19786.7|19788.2|19786|19790.8|19788.6|19784.3|19782.1|71
1728000000000|2024-10-04 00:00:00|19787.1|19784.9|19779.4|19777.2|19790.6|19788.4|19778.6|19776.4|261
1728000300000|2024-10-04 00:05:00|19779.6|19777.4|19773.3|19771.1|19787.2|19785|19770.6|19768.4|267
1728000600000|2024-10-04 00:10:00|19773.4|19771.2|19781.7|19779.5|19787.8|19785.6|19772.9|19770.7|263
1728000900000|2024-10-04 00:15:00|19780.3|19778.1|19767.7|19765.5|19780.6|19778.4|19761.1|19758.9|482
1728001200000|2024-10-04 00:20:00|19767.8|19765.6|19776.2|19774|19776.4|19774.2|19765.8|19763.6|166
1728001500000|2024-10-04 00:25:00|19776.4|19774.2|19777.5|19775.3|19783.5|19781.3|19775.2|19773|196
1728001800000|2024-10-04 00:30:00|19777.6|19775.4|19774|19771.8|19778.6|19776.4|19769|19766.8|185
1728002100000|2024-10-04 00:35:00|19773.9|19771.7|19778|19775.8|19779.1|19776.9|19759.2|19757|326
1728002400000|2024-10-04 00:40:00|19778.4|19776.2|19766.7|19764.5|19779.5|19777.3|19765|19762.8|212
1728002700000|2024-10-04 00:45:00|19766.9|19764.7|19774.6|19772.4|19778.5|19776.3|19766.2|19764|194
1728003000000|2024-10-04 00:50:00|19774.5|19772.3|19782.2|19780|19785.1|19782.9|19774|19771.8|212
1728003300000|2024-10-04 00:55:00|19782.1|19779.9|19791.2|19789|19794.9|19792.7|19782|19779.8|249
1728003600000|2024-10-04 01:00:00|19790.9|19788.7|19791.2|19789|19798.2|19796|19789.1|19786.9|348
1728003900000|2024-10-04 01:05:00|19791.4|19789.2|19792|19789.8|19792.2|19790|19781.7|19779.5|279
1728004200000|2024-10-04 01:10:00|19792.1|19789.9|19787.7|19785.5|19795|19792.8|19786.4|19784.2|121
1728004500000|2024-10-04 01:15:00|19787.6|19785.4|19798.5|19796.3|19803.5|19801.3|19783.5|19781.3|320
1728004800000|2024-10-04 01:20:00|19798.4|19796.2|19813.6|19811.4|19815.7|19813.5|19791.1|19788.9|543
1728005100000|2024-10-04 01:25:00|19813.7|19811.5|19810.4|19808.2|19816.5|19814.3|19809|19806.8|295
1728005400000|2024-10-04 01:30:00|19810.2|19808|19801.9|19799.7|19813.6|19811.4|19798.7|19796.5|333
1728005700000|2024-10-04 01:35:00|19801.5|19799.3|19810.1|19807.9|19819|19816.8|19800.9|19798.7|330
1728006000000|2024-10-04 01:40:00|19810|19807.8|19832.6|19830.4|19835.1|19832.9|19809.4|19807.2|576
1728006300000|2024-10-04 01:45:00|19833|19830.8|19853.2|19851|19856.9|19854.7|19827|19824.8|1083
1728006600000|2024-10-04 01:50:00|19853.1|19850.9|19854.1|19851.9|19861.7|19859.5|19851.4|19849.2|708
1728006900000|2024-10-04 01:55:00|19853.6|19851.4|19854.5|19852.3|19860|19857.8|19850.7|19848.5|453
1728007200000|2024-10-04 02:00:00|19854.4|19852.2|19852.4|19850.2|19859.2|19857|19850.2|19848|349
1728007500000|2024-10-04 02:05:00|19852.2|19850|19849.6|19847.4|19852.2|19850|19846.4|19844.2|281
1728007800000|2024-10-04 02:10:00|19849.5|19847.3|19849.6|19847.4|19853.6|19851.4|19848.9|19846.7|174
1728008100000|2024-10-04 02:15:00|19849.7|19847.5|19851.2|19849|19855.2|19853|19848|19845.8|237
1728008400000|2024-10-04 02:20:00|19851.1|19848.9|19860.4|19858.2|19873.9|19871.7|19848.4|19846.2|806
1728008700000|2024-10-04 02:25:00|19860.5|19858.3|19875.4|19873.2|19877.4|19875.2|19860.4|19858.2|523
1728009000000|2024-10-04 02:30:00|19875.2|19873|19869.9|19867.7|19875.4|19873.2|19864|19861.8|355
1728009300000|2024-10-04 02:35:00|19870|19867.8|19876|19873.8|19879.9|19877.7|19867.7|19865.5|290
1728009600000|2024-10-04 02:40:00|19875.9|19873.7|19870.6|19868.4|19877.4|19875.2|19866.7|19864.5|269
1728009900000|2024-10-04 02:45:00|19870|19867.8|19865.7|19863.5|19870.6|19868.4|19863.4|19861.2|247
1728010200000|2024-10-04 02:50:00|19865.9|19863.7|19844.1|19841.9|19868|19865.8|19840.7|19838.5|669
1728010500000|2024-10-04 02:55:00|19844.2|19842|19850.2|19848|19853.7|19851.5|19842.5|19840.3|322
1728010800000|2024-10-04 03:00:00|19850.1|19847.9|19843.9|19841.7|19852.1|19849.9|19843.1|19840.9|165
1728011100000|2024-10-04 03:05:00|19844|19841.8|19839.7|19837.5|19844.1|19841.9|19831.7|19829.5|464
1728011400000|2024-10-04 03:10:00|19839.6|19837.4|19847.6|19845.4|19854.5|19852.3|19839.4|19837.2|320
1728011700000|2024-10-04 03:15:00|19847.7|19845.5|19840.4|19838.2|19848.7|19846.5|19832.9|19830.7|341
1728012000000|2024-10-04 03:20:00|19840.2|19838|19837.6|19835.4|19845.1|19842.9|19834.6|19832.4|317
1728012300000|2024-10-04 03:25:00|19837.5|19835.3|19837.5|19835.3|19838.1|19835.9|19832.4|19830.2|168
1728012600000|2024-10-04 03:30:00|19837.6|19835.4|19826.9|19824.7|19840.9|19838.7|19826.4|19824.2|286
1728012900000|2024-10-04 03:35:00|19826.7|19824.5|19834.4|19832.2|19839.4|19837.2|19823.5|19821.3|227
1728013200000|2024-10-04 03:40:00|19833.9|19831.7|19819.2|19817|19834.1|19831.9|19818|19815.8|421
1728013500000|2024-10-04 03:45:00|19819.4|19817.2|19827.7|19825.5|19828.2|19826|19815|19812.8|339
1728013800000|2024-10-04 03:50:00|19827.6|19825.4|19820.7|19818.5|19831.1|19828.9|19820|19817.8|181
1728014100000|2024-10-04 03:55:00|19820.6|19818.4|19822.9|19820.7|19825|19822.8|19817.4|19815.2|147
1728014400000|2024-10-04 04:00:00|19823|19820.8|19832.2|19830|19832.2|19830|19818.6|19816.4|208
1728014700000|2024-10-04 04:05:00|19832.4|19830.2|19828.6|19826.4|19832.9|19830.7|19825.2|19823|110
1728015000000|2024-10-04 04:10:00|19828.5|19826.3|19827|19824.8|19831.9|19829.7|19826.2|19824|100
1728015300000|2024-10-04 04:15:00|19826.9|19824.7|19834.4|19832.2|19834.9|19832.7|19824.5|19822.3|149
1728015600000|2024-10-04 04:20:00|19834.2|19832|19831.4|19829.2|19834.6|19832.4|19823|19820.8|185
1728015900000|2024-10-04 04:25:00|19831.5|19829.3|19838.4|19836.2|19845.2|19843|19830.2|19828|356
1728016200000|2024-10-04 04:30:00|19837.4|19835.2|19841.4|19839.2|19842.5|19840.3|19832.2|19830|247
1728016500000|2024-10-04 04:35:00|19841.5|19839.3|19826.4|19824.2|19844.2|19842|19820.7|19818.5|410
1728016800000|2024-10-04 04:40:00|19826.2|19824|19817|19814.8|19827|19824.8|19807.2|19805|629
1728017100000|2024-10-04 04:45:00|19816.7|19814.5|19805.6|19803.4|19819.5|19817.3|19804.1|19801.9|485
1728017400000|2024-10-04 04:50:00|19805.7|19803.5|19814|19811.8|19819|19816.8|19805.1|19802.9|338
1728017700000|2024-10-04 04:55:00|19813.9|19811.7|19814.9|19812.7|19817.7|19815.5|19809.1|19806.9|184
1728018000000|2024-10-04 05:00:00|19815|19812.8|19822.2|19820|19823|19820.8|19812|19809.8|369
1728018300000|2024-10-04 05:05:00|19822.4|19820.2|19826.1|19823.9|19829.1|19826.9|19819.5|19817.3|289
1728018600000|2024-10-04 05:10:00|19826|19823.8|19829.2|19827|19831.6|19829.4|19822.9|19820.7|220
1728018900000|2024-10-04 05:15:00|19829.4|19827.2|19831.4|19829.2|19836.7|19834.5|19828.5|19826.3|249
1728019200000|2024-10-04 05:20:00|19831.2|19829|19836.4|19834.2|19839.6|19837.4|19831.2|19829|295
1728019500000|2024-10-04 05:25:00|19836.2|19834|19836.9|19834.7|19838.5|19836.3|19828.5|19826.3|220
1728019800000|2024-10-04 05:30:00|19837|19834.8|19827.1|19824.9|19840.4|19838.2|19822.6|19820.4|400
1728020100000|2024-10-04 05:35:00|19827|19824.8|19821.6|19819.4|19827.7|19825.5|19820.1|19817.9|251
1728020400000|2024-10-04 05:40:00|19821.4|19819.2|19836|19833.8|19837.6|19835.4|19818.7|19816.5|303
1728020700000|2024-10-04 05:45:00|19835.9|19833.7|19829.4|19827.2|19835.9|19833.7|19828|19825.8|213
1728021000000|2024-10-04 05:50:00|19829.1|19826.9|19831.4|19829.2|19833.2|19831|19816.7|19814.5|282
1728021300000|2024-10-04 05:55:00|19831.5|19829.3|19826|19823.8|19831.5|19829.3|19825|19822.8|194
1728021600000|2024-10-04 06:00:00|19826.1|19823.9|19821|19818.8|19827.2|19825|19816|19813.8|430
1728021900000|2024-10-04 06:05:00|19820.9|19818.7|19817.9|19815.7|19823.6|19821.4|19812.4|19810.2|224
1728022200000|2024-10-04 06:10:00|19818|19815.8|19817.4|19815.2|19820.5|19818.3|19812.5|19810.3|198
1728022500000|2024-10-04 06:15:00|19817.2|19815|19824|19821.8|19828.5|19826.3|19815.9|19813.7|332
1728022800000|2024-10-04 06:20:00|19824.1|19821.9|19826.2|19824|19828|19825.8|19822|19819.8|207
1728023100000|2024-10-04 06:25:00|19826.4|19824.2|19818.2|19816|19829.5|19827.3|19817.4|19815.2|215
1728023400000|2024-10-04 06:30:00|19818.1|19815.9|19818.2|19816|19821|19818.8|19813.1|19810.9|157
1728023700000|2024-10-04 06:35:00|19818.1|19815.9|19819.5|19817.3|19822.2|19820|19816.9|19814.7|104
1728024000000|2024-10-04 06:40:00|19819.6|19817.4|19820.4|19818.2|19822.2|19820|19817.1|19814.9|117
1728024300000|2024-10-04 06:45:00|19820.5|19818.3|19821|19818.8|19822.4|19820.2|19818.5|19816.3|84
1728024600000|2024-10-04 06:50:00|19820.9|19818.7|19813.7|19811.5|19821.1|19818.9|19805.5|19803.3|508
1728024900000|2024-10-04 06:55:00|19816.1|19813.9|19803.5|19801.3|19816.1|19813.9|19802.7|19800.5|317
1728025200000|2024-10-04 07:00:00|19804|19801.8|19799.5|19797.3|19805|19802.8|19782.6|19780.4|1418
1728025500000|2024-10-04 07:05:00|19800.1|19797.9|19794.4|19792.2|19809.9|19807.7|19793.6|19791.4|623
1728025800000|2024-10-04 07:10:00|19794.5|19792.3|19824.9|19822.7|19829.5|19827.3|19792.5|19790.3|773
1728026100000|2024-10-04 07:15:00|19825|19822.8|19829.4|19827.2|19834.6|19832.4|19820.5|19818.3|487
1728026400000|2024-10-04 07:20:00|19829.5|19827.3|19837.6|19835.4|19842|19839.8|19823.9|19821.7|583
1728026700000|2024-10-04 07:25:00|19837.7|19835.5|19830.5|19828.3|19842.4|19840.2|19829.5|19827.3|305
1728027000000|2024-10-04 07:30:00|19831.6|19829.4|19833.6|19831.4|19838.2|19836|19827|19824.8|295
1728027300000|2024-10-04 07:35:00|19832|19829.8|19832.2|19830|19835.2|19833|19826.6|19824.4|238
1728027600000|2024-10-04 07:40:00|19832.4|19830.2|19836.6|19834.4|19840.5|19838.3|19822.7|19820.5|334
1728027900000|2024-10-04 07:45:00|19837.1|19834.9|19828|19825.8|19839.5|19837.3|19819.1|19816.9|384
1728028200000|2024-10-04 07:50:00|19827.9|19825.7|19848.9|19846.7|19849.9|19847.7|19827.2|19825|574
1728028500000|2024-10-04 07:55:00|19849|19846.8|19843.6|19841.4|19850.2|19848|19841.5|19839.3|312
1728028800000|2024-10-04 08:00:00|19843.5|19841.3|19845.6|19843.4|19853.6|19851.4|19838.5|19836.3|581
1728029100000|2024-10-04 08:05:00|19845.7|19843.5|19815.2|19813|19847.1|19844.9|19813.1|19810.9|607
1728029400000|2024-10-04 08:10:00|19815.1|19812.9|19818.1|19815.9|19819.5|19817.3|19810.2|19808|604
1728029700000|2024-10-04 08:15:00|19818|19815.8|19826.2|19824|19827.2|19825|19811.5|19809.3|411
1728030000000|2024-10-04 08:20:00|19825|19822.8|19831.4|19829.2|19838.9|19836.7|19821|19818.8|435
1728030300000|2024-10-04 08:25:00|19831.2|19829|19829.2|19827|19835.2|19833|19828.4|19826.2|304
1728030600000|2024-10-04 08:30:00|19828.7|19826.5|19825.9|19823.7|19834.6|19832.4|19821.1|19818.9|347
1728030900000|2024-10-04 08:35:00|19826|19823.8|19828.9|19826.7|19834.7|19832.5|19826|19823.8|169
1728031200000|2024-10-04 08:40:00|19828.7|19826.5|19837|19834.8|19845|19842.8|19827.9|19825.7|361
1728031500000|2024-10-04 08:45:00|19838|19835.8|19831|19828.8|19840.4|19838.2|19817|19814.8|547
1728031800000|2024-10-04 08:50:00|19831.1|19828.9|19823.6|19821.4|19836.5|19834.3|19822.9|19820.7|301
1728032100000|2024-10-04 08:55:00|19823.5|19821.3|19813.6|19811.4|19823.6|19821.4|19811.6|19809.4|581
1728032400000|2024-10-04 09:00:00|19813.7|19811.5|19818.1|19815.9|19821.6|19819.4|19809.9|19807.7|521
1728032700000|2024-10-04 09:05:00|19818|19815.8|19829.1|19826.9|19831.1|19828.9|19818|19815.8|262
1728033000000|2024-10-04 09:10:00|19829|19826.8|19819.9|19817.7|19830.7|19828.5|19816.7|19814.5|225
1728033300000|2024-10-04 09:15:00|19819.7|19817.5|19821.5|19819.3|19824.5|19822.3|19813.6|19811.4|322
1728033600000|2024-10-04 09:20:00|19821.6|19819.4|19817.7|19815.5|19822|19819.8|19815|19812.8|156
1728033900000|2024-10-04 09:25:00|19817.6|19815.4|19823.5|19821.3|19826.2|19824|19807.6|19805.4|409
1728034200000|2024-10-04 09:30:00|19823.6|19821.4|19829.2|19827|19835|19832.8|19820.1|19817.9|428
1728034500000|2024-10-04 09:35:00|19829.4|19827.2|19826.1|19823.9|19830.6|19828.4|19820.7|19818.5|178
1728034800000|2024-10-04 09:40:00|19826|19823.8|19830.5|19828.3|19835.1|19832.9|19824.6|19822.4|210
1728035100000|2024-10-04 09:45:00|19830.4|19828.2|19829.9|19827.7|19834|19831.8|19826.6|19824.4|254
1728035400000|2024-10-04 09:50:00|19830|19827.8|19839.1|19836.9|19842|19839.8|19825.9|19823.7|318
1728035700000|2024-10-04 09:55:00|19839.2|19837|19848.1|19845.9|19851.2|19849|19838.7|19836.5|521
1728036000000|2024-10-04 10:00:00|19848.5|19846.3|19857.4|19855.2|19868|19865.8|19848.1|19845.9|1310
1728036300000|2024-10-04 10:05:00|19857.5|19855.3|19863.5|19861.3|19865.7|19863.5|19853.5|19851.3|527
1728036600000|2024-10-04 10:10:00|19863.6|19861.4|19873.5|19871.3|19875.2|19873|19863.6|19861.4|594
1728036900000|2024-10-04 10:15:00|19873.6|19871.4|19868.7|19866.5|19882.9|19880.7|19868.7|19866.5|830
1728037200000|2024-10-04 10:20:00|19869.1|19866.9|19867.1|19864.9|19876.1|19873.9|19864.4|19862.2|422
1728037500000|2024-10-04 10:25:00|19867.5|19865.3|19867|19864.8|19874|19871.8|19862.1|19859.9|324
1728037800000|2024-10-04 10:30:00|19866.9|19864.7|19875|19872.8|19877.1|19874.9|19866.9|19864.7|409
1728038100000|2024-10-04 10:35:00|19875.1|19872.9|19879.5|19877.3|19887.7|19885.5|19871.5|19869.3|702
1728038400000|2024-10-04 10:40:00|19879.4|19877.2|19876|19873.8|19884.4|19882.2|19875.4|19873.2|236
1728038700000|2024-10-04 10:45:00|19875.2|19873|19861.4|19859.2|19876.9|19874.7|19861.1|19858.9|544
1728039000000|2024-10-04 10:50:00|19861.7|19859.5|19861.4|19859.2|19866.9|19864.7|19860.5|19858.3|430
1728039300000|2024-10-04 10:55:00|19862|19859.8|19861.5|19859.3|19864.1|19861.9|19858.2|19856|345
1728039600000|2024-10-04 11:00:00|19862.5|19860.3|19871.9|19869.7|19877.5|19875.3|19854.1|19851.9|620
1728039900000|2024-10-04 11:05:00|19871.7|19869.5|19867.5|19865.3|19872.7|19870.5|19861.5|19859.3|280
1728040200000|2024-10-04 11:10:00|19867.6|19865.4|19868.4|19866.2|19871.5|19869.3|19862|19859.8|276
1728040500000|2024-10-04 11:15:00|19868.5|19866.3|19881.5|19879.3|19884.7|19882.5|19868.4|19866.2|468
1728040800000|2024-10-04 11:20:00|19881.6|19879.4|19883.1|19880.9|19886.4|19884.2|19874.7|19872.5|387
1728041100000|2024-10-04 11:25:00|19883|19880.8|19885.1|19882.9|19885.5|19883.3|19879.1|19876.9|275
1728041400000|2024-10-04 11:30:00|19885|19882.8|19886.1|19883.9|19895.1|19892.9|19880.9|19878.7|1402
1728041700000|2024-10-04 11:35:00|19886|19883.8|19878.7|19876.5|19886|19883.8|19875.7|19873.5|509
1728042000000|2024-10-04 11:40:00|19878.6|19876.4|19875.1|19872.9|19885|19882.8|19872.2|19870|443
1728042300000|2024-10-04 11:45:00|19875.2|19873|19875.6|19873.4|19878.6|19876.4|19868.6|19866.4|775
1728042600000|2024-10-04 11:50:00|19875.5|19873.3|19870.1|19867.9|19880.5|19878.3|19869.1|19866.9|386
1728042900000|2024-10-04 11:55:00|19870|19867.8|19874.2|19872|19877.1|19874.9|19864.7|19862.5|522
1728043200000|2024-10-04 12:00:00|19873.6|19871.4|19875.1|19872.9|19880.7|19878.5|19869|19866.8|641
1728043500000|2024-10-04 12:05:00|19875|19872.8|19867.7|19865.5|19876.2|19874|19862.2|19860|559
1728043800000|2024-10-04 12:10:00|19868.2|19866|19875.7|19873.5|19877.4|19875.2|19864.6|19862.4|438
1728044100000|2024-10-04 12:15:00|19875.9|19873.7|19877|19874.8|19882|19879.8|19870.4|19868.2|471
1728044400000|2024-10-04 12:20:00|19876.9|19874.7|19876.1|19873.9|19885|19882.8|19865.9|19863.7|694
1728044700000|2024-10-04 12:25:00|19875.9|19873.7|19882.9|19880.7|19883.7|19881.5|19872.6|19870.4|783
1728045000000|2024-10-04 12:30:00|19880.6|19878.4|19935.7|19933.5|19971.6|19969.4|19878.4|19876.2|11056
1728045300000|2024-10-04 12:35:00|19935.4|19933.2|19987.4|19985.2|19999.2|19997|19935.4|19933.2|8005
1728045600000|2024-10-04 12:40:00|19987.5|19985.3|19998|19995.8|20007.2|20005|19978.1|19975.9|5563
1728045900000|2024-10-04 12:45:00|19997.7|19995.5|20020.9|20018.7|20026.9|20024.7|19997.7|19995.5|4429
1728046200000|2024-10-04 12:50:00|20023.1|20020.9|20037|20034.8|20043.2|20041|20019.2|20017|4101
1728046500000|2024-10-04 12:55:00|20037.2|20035|20055.5|20053.3|20056.2|20054|20031.4|20029.2|3929
1728046800000|2024-10-04 13:00:00|20055.9|20053.7|20050.5|20048.3|20068.2|20066|20047.4|20045.2|4104
1728047100000|2024-10-04 13:05:00|20050.8|20048.6|20049.5|20047.3|20053.4|20051.2|20047.3|20045.1|2910
1728047400000|2024-10-04 13:10:00|20049.9|20047.7|20049.2|20047|20055|20052.8|20046.5|20044.3|3638
1728047700000|2024-10-04 13:15:00|20049.3|20047.1|20052.3|20050.1|20070.9|20068.7|20049.3|20047.1|2958
1728048000000|2024-10-04 13:20:00|20052.2|20050|20032.8|20030.6|20052.5|20050.3|20031.4|20029.2|2526
1728048300000|2024-10-04 13:25:00|20031.5|20029.3|20033.3|20031.1|20049.3|20047.1|20029.5|20027.3|4593
1728048600000|2024-10-04 13:30:00|20032.7|20031.6|20023.5|20022.4|20042.9|20041.8|19993.7|19992.6|14945
1728048900000|2024-10-04 13:35:00|20024.1|20023|20024.8|20023.7|20045.4|20044.3|20000.4|19999.3|12646
1728049200000|2024-10-04 13:40:00|20024|20022.9|20001.8|20000.7|20032.3|20031.2|19994.6|19993.5|6993
1728049500000|2024-10-04 13:45:00|20001.6|20000.5|20015|20013.9|20029.7|20028.6|19992.3|19991.2|6774
1728049800000|2024-10-04 13:50:00|20015.3|20014.2|19950.1|19949|20020.1|20019|19943.8|19942.7|9607
1728050100000|2024-10-04 13:55:00|19950.6|19949.5|19887.1|19886|19956.1|19955|19874.3|19873.2|18645
1728050400000|2024-10-04 14:00:00|19885.3|19884.2|19908.8|19907.7|19919.8|19918.7|19870|19868.9|12872
1728050700000|2024-10-04 14:05:00|19909|19907.9|19839.8|19838.7|19915.6|19914.5|19834.8|19833.7|12133
1728051000000|2024-10-04 14:10:00|19836.3|19835.2|19868.3|19867.2|19872.5|19871.4|19815.1|19814|10098
1728051300000|2024-10-04 14:15:00|19868.6|19867.5|19903.7|19902.6|19922|19920.9|19857.8|19856.7|9404
1728051600000|2024-10-04 14:20:00|19904|19902.9|19860.1|19859|19904|19902.9|19844.3|19843.2|9331
1728051900000|2024-10-04 14:25:00|19859.2|19858.1|19841|19839.9|19875.3|19874.2|19820.5|19819.4|8370
1728052200000|2024-10-04 14:30:00|19840.3|19839.2|19853.8|19852.7|19867.8|19866.7|19821|19819.9|11013
1728052500000|2024-10-04 14:35:00|19854.3|19853.2|19849.7|19848.6|19869|19867.9|19839|19837.9|5456
1728052800000|2024-10-04 14:40:00|19850.3|19849.2|19893.7|19892.6|19897.1|19896|19845.3|19844.2|7794
1728053100000|2024-10-04 14:45:00|19892.7|19891.6|19893.2|19892.1|19903.1|19902|19866.8|19865.7|5302
1728053400000|2024-10-04 14:50:00|19892.1|19891|19911.7|19910.6|19924.7|19923.6|19888.2|19887.1|6801
1728053700000|2024-10-04 14:55:00|19912|19910.9|19927.8|19926.7|19930.6|19929.5|19901.7|19900.6|5136
1728054000000|2024-10-04 15:00:00|19926.7|19925.6|19943.7|19942.6|19956.5|19955.4|19926.3|19925.2|8946
1728054300000|2024-10-04 15:05:00|19942.7|19941.6|19938.5|19937.4|19961.7|19960.6|19935.7|19934.6|5822
1728054600000|2024-10-04 15:10:00|19938.3|19937.2|19898.3|19897.2|19947.7|19946.6|19897.7|19896.6|5582
1728054900000|2024-10-04 15:15:00|19898.7|19897.6|19913|19911.9|19927.8|19926.7|19890|19888.9|4651
1728055200000|2024-10-04 15:20:00|19913.2|19912.1|19881.7|19880.6|19914.7|19913.6|19863.7|19862.6|7069
1728055500000|2024-10-04 15:25:00|19883|19881.9|19861.7|19860.6|19883.2|19882.1|19847.6|19846.5|6994
1728055800000|2024-10-04 15:30:00|19861.5|19860.4|19858.7|19857.6|19861.7|19860.6|19835.6|19834.5|7130
1728056100000|2024-10-04 15:35:00|19858.3|19857.2|19857.1|19856|19863.5|19862.4|19846.8|19845.7|4485
1728056400000|2024-10-04 15:40:00|19857|19855.9|19873.7|19872.6|19892.1|19891|19855.3|19854.2|5633
1728056700000|2024-10-04 15:45:00|19873|19871.9|19849.6|19848.5|19875.7|19874.6|19840.2|19839.1|3851
1728057000000|2024-10-04 15:50:00|19850.1|19849|19907.7|19906.6|19910.5|19909.4|19849.2|19848.1|5701
1728057300000|2024-10-04 15:55:00|19907.8|19906.7|19942.2|19941.1|19942.7|19941.6|19905|19903.9|6528
1728057600000|2024-10-04 16:00:00|19942.8|19941.7|19937.3|19936.2|19950|19948.9|19930.8|19929.7|5460
1728057900000|2024-10-04 16:05:00|19937.1|19936|19896.1|19895|19943|19941.9|19892.3|19891.2|5132
1728058200000|2024-10-04 16:10:00|19895.6|19894.5|19898|19896.9|19915.5|19914.4|19893.1|19892|3702
1728058500000|2024-10-04 16:15:00|19898.1|19897|19912.2|19911.1|19912.7|19911.6|19890.2|19889.1|2921
1728058800000|2024-10-04 16:20:00|19911.5|19910.4|19896.8|19895.7|19916|19914.9|19894|19892.9|2650
1728059100000|2024-10-04 16:25:00|19897|19895.9|19905.2|19904.1|19912.1|19911|19884.1|19883|2998
1728059400000|2024-10-04 16:30:00|19905.1|19904|19911.5|19910.4|19916.7|19915.6|19895.8|19894.7|2988
1728059700000|2024-10-04 16:35:00|19912.2|19911.1|19962.2|19961.1|19967.7|19966.6|19911.2|19910.1|6383
1728060000000|2024-10-04 16:40:00|19962.3|19961.2|19976.2|19975.1|19981|19979.9|19945.3|19944.2|5825
1728060300000|2024-10-04 16:45:00|19976.3|19975.2|19973.2|19972.1|19983.1|19982|19969.6|19968.5|4617
1728060600000|2024-10-04 16:50:00|19973.3|19972.2|19952.2|19951.1|19977.2|19976.1|19942.5|19941.4|4192
1728060900000|2024-10-04 16:55:00|19952|19950.9|19955.2|19954.1|19970.5|19969.4|19949|19947.9|2940
1728061200000|2024-10-04 17:00:00|19956|19954.9|19954.5|19953.4|19957.2|19956.1|19941.5|19940.4|2914
1728061500000|2024-10-04 17:05:00|19954.4|19953.3|19941|19939.9|19955|19953.9|19939.5|19938.4|2083
1728061800000|2024-10-04 17:10:00|19940.9|19939.8|19958.9|19957.8|19960.3|19959.2|19939|19937.9|2406
1728062100000|2024-10-04 17:15:00|19959.2|19958.1|19966.2|19965.1|19968.8|19967.7|19957.7|19956.6|1961
1728062400000|2024-10-04 17:20:00|19966.3|19965.2|19956.8|19955.7|19972.5|19971.4|19954|19952.9|2228
1728062700000|2024-10-04 17:25:00|19957.4|19956.3|19946.9|19945.8|19964.4|19963.3|19944.8|19943.7|2224
1728063000000|2024-10-04 17:30:00|19946.5|19945.4|19942.4|19941.3|19966.5|19965.4|19940.2|19939.1|3122
1728063300000|2024-10-04 17:35:00|19942.7|19941.6|19924|19922.9|19946.8|19945.7|19886|19884.9|8003
1728063600000|2024-10-04 17:40:00|19923.9|19922.8|19969.7|19968.6|19972.5|19971.4|19920.8|19919.7|4589
1728063900000|2024-10-04 17:45:00|19969.3|19968.2|19951.9|19950.8|19970.7|19969.6|19950.5|19949.4|3460
1728064200000|2024-10-04 17:50:00|19952|19950.9|19933|19931.9|19956.9|19955.8|19925.7|19924.6|3266
1728064500000|2024-10-04 17:55:00|19931.8|19930.7|19918|19916.9|19935.8|19934.7|19912.3|19911.2|2961
1728064800000|2024-10-04 18:00:00|19918.2|19917.1|19919|19917.9|19930|19928.9|19912.5|19911.4|3652
1728065100000|2024-10-04 18:05:00|19918.5|19917.4|19924.9|19923.8|19929|19927.9|19912.8|19911.7|1904
1728065400000|2024-10-04 18:10:00|19925|19923.9|19914.5|19913.4|19925.8|19924.7|19899|19897.9|3493
1728065700000|2024-10-04 18:15:00|19914.7|19913.6|19920.8|19919.7|19925.3|19924.2|19897.8|19896.7|3799
1728066000000|2024-10-04 18:20:00|19921|19919.9|19939|19937.9|19944.5|19943.4|19920.3|19919.2|3451
1728066300000|2024-10-04 18:25:00|19939.2|19938.1|19948|19946.9|19949.5|19948.4|19931.8|19930.7|2456
1728066600000|2024-10-04 18:30:00|19947.9|19946.8|19951|19949.9|19952.4|19951.3|19938.8|19937.7|2919
1728066900000|2024-10-04 18:35:00|19950.8|19949.7|19945|19943.9|19953.3|19952.2|19938.8|19937.7|1996
1728067200000|2024-10-04 18:40:00|19945.2|19944.1|19941.9|19940.8|19954|19952.9|19939.8|19938.7|2308
1728067500000|2024-10-04 18:45:00|19941.5|19940.4|19949|19947.9|19949.8|19948.7|19938.8|19937.7|1443
1728067800000|2024-10-04 18:50:00|19948.9|19947.8|19952|19950.9|19969.5|19968.4|19948.9|19947.8|3573
1728068100000|2024-10-04 18:55:00|19952.3|19951.2|19972.8|19971.7|19973.7|19972.6|19952|19950.9|2517
1728068400000|2024-10-04 19:00:00|19972.3|19971.2|19963|19961.9|19973.2|19972.1|19957.3|19956.2|2339
1728068700000|2024-10-04 19:05:00|19963.2|19962.1|19970.8|19969.7|19974.2|19973.1|19963.2|19962.1|1797
1728069000000|2024-10-04 19:10:00|19970.9|19969.8|19966.4|19965.3|19976.3|19975.2|19962.5|19961.4|2135
1728069300000|2024-10-04 19:15:00|19966.8|19965.7|19975.7|19974.6|19978.5|19977.4|19961|19959.9|2019
1728069600000|2024-10-04 19:20:00|19976.8|19975.7|19994.8|19993.7|19999|19997.9|19972.5|19971.4|4420
1728069900000|2024-10-04 19:25:00|19994.9|19993.8|19998.5|19997.4|20005.2|20004.1|19986.5|19985.4|3028
1728070200000|2024-10-04 19:30:00|19998.4|19997.3|20018.3|20017.2|20022.5|20021.4|19993|19991.9|4447
1728070500000|2024-10-04 19:35:00|20018|20016.9|20009.2|20008.1|20020.2|20019.1|20003.7|20002.6|3242
1728070800000|2024-10-04 19:40:00|20008|20006.9|20020.2|20019.1|20020.6|20019.5|20003.4|20002.3|2776
1728071100000|2024-10-04 19:45:00|20019.9|20018.8|20011.7|20010.6|20020.1|20019|19997.5|19996.4|4576
1728071400000|2024-10-04 19:50:00|20012|20010.9|20026.9|20025.8|20030.1|20029|19999.9|19998.8|5282
1728071700000|2024-10-04 19:55:00|20026.4|20025.3|20027.9|20026.8|20046.4|20045.3|20024.2|20023.1|14604
1728072000000|2024-10-04 20:00:00|20027.7|20026.6|20024.2|20022|20034.7|20032.5|20019.6|20017.4|5254
1728072300000|2024-10-04 20:05:00|20025|20022.8|20027|20024.8|20030.6|20028.4|20022.5|20020.3|1527
1728072600000|2024-10-04 20:10:00|20027.1|20024.9|20023.7|20021.5|20029.7|20027.5|20021.6|20019.4|772
1728072900000|2024-10-04 20:15:00|20023.5|20021.3|20016.2|20014|20023.7|20021.5|20015.2|20013|513
1728073200000|2024-10-04 20:20:00|20016.1|20013.9|20015.7|20013.5|20018.1|20015.9|20011.4|20009.2|409
1728073500000|2024-10-04 20:25:00|20016|20013.8|20013.9|20011.7|20016.6|20014.4|20010.2|20008|484
1728073800000|2024-10-04 20:30:00|20014.1|20011.9|20010.5|20008.3|20014.1|20011.9|20007.2|20005|354
1728074100000|2024-10-04 20:35:00|20010.6|20008.4|20009|20006.8|20013|20010.8|20008|20005.8|306
1728074400000|2024-10-04 20:40:00|20007.7|20005.5|20003.2|20001|20008.5|20006.3|20001|19998.8|583
1728074700000|2024-10-04 20:45:00|20003.1|20000.9|20001.6|19999.4|20004.1|20001.9|19998.7|19996.5|643
1728075000000|2024-10-04 20:50:00|20001.7|19999.5|20008.4|20006.2|20010.9|20008.7|20001.7|19999.5|434
1728075300000|2024-10-04 20:55:00|20008.5|20006.3|20005.4|20000.4|20008.5|20006.3|19999.4|19997.2|591
1728252000000|2024-10-06 22:00:00|20035.4|20033.2|20044|20041.8|20051.9|20049.7|20026.4|20024.2|1533
1728252300000|2024-10-06 22:05:00|20043.9|20041.7|20051.2|20049|20055.9|20053.7|20043.8|20041.6|470
1728252600000|2024-10-06 22:10:00|20051.3|20049.1|20058.8|20056.6|20060.2|20058|20042.5|20040.3|489
1728252900000|2024-10-06 22:15:00|20058.7|20056.5|20057.5|20055.3|20060.2|20058|20050.7|20048.5|478
1728253200000|2024-10-06 22:20:00|20057.7|20055.5|20048|20045.8|20058.9|20056.7|20045.4|20043.2|319
1728253500000|2024-10-06 22:25:00|20048.2|20046|20060.9|20058.7|20061.4|20059.2|20047.5|20045.3|293
1728253800000|2024-10-06 22:30:00|20060.8|20058.6|20040.9|20038.7|20068|20065.8|20039.8|20037.6|1142
1728254100000|2024-10-06 22:35:00|20040.8|20038.6|20052.7|20050.5|20054.8|20052.6|20038.7|20036.5|409
1728254400000|2024-10-06 22:40:00|20052.8|20050.6|20053.7|20051.5|20056.3|20054.1|20050.4|20048.2|186
1728254700000|2024-10-06 22:45:00|20053.9|20051.7|20048.8|20046.6|20053.9|20051.7|20046.7|20044.5|193
1728255000000|2024-10-06 22:50:00|20048.7|20046.5|20044.5|20042.3|20049|20046.8|20040.8|20038.6|276
1728255300000|2024-10-06 22:55:00|20044.4|20042.2|20051.7|20049.5|20051.7|20049.5|20043|20040.8|215
1728255600000|2024-10-06 23:00:00|20051.4|20049.2|20066.3|20064.1|20067.7|20065.5|20051|20048.8|514
1728255900000|2024-10-06 23:05:00|20066.4|20064.2|20059.5|20057.3|20068.9|20066.7|20058.5|20056.3|268
1728256200000|2024-10-06 23:10:00|20059.4|20057.2|20064.5|20062.3|20065.7|20063.5|20058.5|20056.3|153
1728256500000|2024-10-06 23:15:00|20064.4|20062.2|20061|20058.8|20064.5|20062.3|20057.7|20055.5|131
1728256800000|2024-10-06 23:20:00|20061.3|20059.1|20046.3|20044.1|20061.3|20059.1|20044.4|20042.2|401
1728257100000|2024-10-06 23:25:00|20046.4|20044.2|20050.8|20048.6|20051.3|20049.1|20042.3|20040.1|327
1728257400000|2024-10-06 23:30:00|20050.7|20048.5|20049.3|20047.1|20053|20050.8|20045.4|20043.2|219
1728257700000|2024-10-06 23:35:00|20049.2|20047|20050.4|20048.2|20050.4|20048.2|20042.5|20040.3|156
1728258000000|2024-10-06 23:40:00|20050.5|20048.3|20046.2|20044|20050.7|20048.5|20045.2|20043|142
1728258300000|2024-10-06 23:45:00|20046.3|20044.1|20036.9|20034.7|20048.9|20046.7|20032.2|20030|562
1728258600000|2024-10-06 23:50:00|20036.8|20034.6|20040.2|20038|20041.2|20039|20032.4|20030.2|235
1728258900000|2024-10-06 23:55:00|20040.3|20038.1|20035.8|20033.6|20047|20044.8|20035.7|20033.5|292
1728259200000|2024-10-07 00:00:00|20035.4|20033.2|20029|20026.8|20040.4|20038.2|20024.2|20022|764
1728259500000|2024-10-07 00:05:00|20029.2|20027|20015.4|20013.2|20029.2|20027|20013.9|20011.7|714
1728259800000|2024-10-07 00:10:00|20015.3|20013.1|20011.5|20009.3|20017.5|20015.3|20007.9|20005.7|552
1728260100000|2024-10-07 00:15:00|20011.4|20009.2|20014.3|20012.1|20020.9|20018.7|20006.5|20004.3|611
1728260400000|2024-10-07 00:20:00|20014|20011.8|20009.5|20007.3|20020.5|20018.3|20008.5|20006.3|324
1728260700000|2024-10-07 00:25:00|20009.4|20007.2|20010.8|20008.6|20017.7|20015.5|20008.8|20006.6|356
1728261000000|2024-10-07 00:30:00|20010.9|20008.7|20011.8|20009.6|20020.2|20018|20008.3|20006.1|369
1728261300000|2024-10-07 00:35:00|20011.7|20009.5|20015.3|20013.1|20019.8|20017.6|20008.5|20006.3|273
1728261600000|2024-10-07 00:40:00|20015.4|20013.2|20019.5|20017.3|20020.9|20018.7|20015.2|20013|263
1728261900000|2024-10-07 00:45:00|20019.4|20017.2|20012|20009.8|20020.2|20018|20008.4|20006.2|333
1728262200000|2024-10-07 00:50:00|20011.9|20009.7|20016.9|20014.7|20016.9|20014.7|20011|20008.8|187
1728262500000|2024-10-07 00:55:00|20017|20014.8|20022|20019.8|20025.7|20023.5|20015.8|20013.6|399
1728262800000|2024-10-07 01:00:00|20021.9|20019.7|20035.2|20033|20035.5|20033.3|20017.9|20015.7|553
1728263100000|2024-10-07 01:05:00|20035|20032.8|20029.5|20027.3|20040.3|20038.1|20028.9|20026.7|363
1728263400000|2024-10-07 01:10:00|20029.4|20027.2|20039.3|20037.1|20039.8|20037.6|20027.5|20025.3|341
1728263700000|2024-10-07 01:15:00|20039.2|20037|20047.8|20045.6|20048.8|20046.6|20037.9|20035.7|436
1728264000000|2024-10-07 01:20:00|20047.7|20045.5|20047.5|20045.3|20059|20056.8|20044.7|20042.5|589
1728264300000|2024-10-07 01:25:00|20047.4|20045.2|20040.4|20038.2|20048|20045.8|20038.4|20036.2|410
1728264600000|2024-10-07 01:30:00|20040.5|20038.3|20053.5|20051.3|20056.5|20054.3|20040.3|20038.1|386
1728264900000|2024-10-07 01:35:00|20053.7|20051.5|20061.8|20059.6|20065.2|20063|20052.3|20050.1|688
1728265200000|2024-10-07 01:40:00|20061.9|20059.7|20056|20053.8|20068.2|20066|20055.8|20053.6|576
1728265500000|2024-10-07 01:45:00|20056.2|20054|20029.4|20027.2|20060.8|20058.6|20026.7|20024.5|811
1728265800000|2024-10-07 01:50:00|20029.3|20027.1|20016.7|20014.5|20030.3|20028.1|20008|20005.8|1290
1728266100000|2024-10-07 01:55:00|20016.5|20014.3|20020.4|20018.2|20028.4|20026.2|20013.9|20011.7|469
1728266400000|2024-10-07 02:00:00|20020.3|20018.1|20029.9|20027.7|20031.5|20029.3|20018.5|20016.3|328
1728266700000|2024-10-07 02:05:00|20029.8|20027.6|20036.9|20034.7|20039.9|20037.7|20029.7|20027.5|437
1728267000000|2024-10-07 02:10:00|20036.8|20034.6|20024.5|20022.3|20041|20038.8|20021.8|20019.6|486
1728267300000|2024-10-07 02:15:00|20024.4|20022.2|20029.5|20027.3|20033|20030.8|20017.8|20015.6|311
1728267600000|2024-10-07 02:20:00|20029.4|20027.2|20022.8|20020.6|20030.3|20028.1|20021.9|20019.7|173
1728267900000|2024-10-07 02:25:00|20022.7|20020.5|20020.2|20018|20025.4|20023.2|20017.9|20015.7|211
1728268200000|2024-10-07 02:30:00|20021.2|20019|20029.3|20027.1|20030.8|20028.6|20020|20017.8|265
1728268500000|2024-10-07 02:35:00|20029.2|20027|20020|20017.8|20029.5|20027.3|20018.8|20016.6|253
1728268800000|2024-10-07 02:40:00|20019.7|20017.5|20018|20015.8|20023.8|20021.6|20016.7|20014.5|244
1728269100000|2024-10-07 02:45:00|20017.9|20015.7|20027.8|20025.6|20027.8|20025.6|20016.5|20014.3|192
1728269400000|2024-10-07 02:50:00|20027.9|20025.7|20025.2|20023|20028.7|20026.5|20020.8|20018.6|239
1728269700000|2024-10-07 02:55:00|20025|20022.8|20022.3|20020.1|20027.7|20025.5|20019.8|20017.6|140
1728270000000|2024-10-07 03:00:00|20022.2|20020|20029.8|20027.6|20032.7|20030.5|20020.2|20018|294
1728270300000|2024-10-07 03:05:00|20029.9|20027.7|20024.2|20022|20032.2|20030|20022|20019.8|134
1728270600000|2024-10-07 03:10:00|20024.3|20022.1|20026.5|20024.3|20030.5|20028.3|20023.8|20021.6|133
1728270900000|2024-10-07 03:15:00|20026.4|20024.2|20022.4|20020.2|20027|20024.8|20021.2|20019|187
1728271200000|2024-10-07 03:20:00|20021.9|20019.7|20015.8|20013.6|20021.9|20019.7|20012.9|20010.7|413
1728271500000|2024-10-07 03:25:00|20015.9|20013.7|20017.5|20015.3|20020.7|20018.5|20015.3|20013.1|174
1728271800000|2024-10-07 03:30:00|20017.7|20015.5|20013.9|20011.7|20021.5|20019.3|20010.5|20008.3|232
1728272100000|2024-10-07 03:35:00|20013.7|20011.5|20019.7|20017.5|20019.7|20017.5|20010.2|20008|190
1728272400000|2024-10-07 03:40:00|20019.5|20017.3|20019.7|20017.5|20022|20019.8|20013.8|20011.6|257
1728272700000|2024-10-07 03:45:00|20019.5|20017.3|20016.5|20014.3|20021.3|20019.1|20016.2|20014|121
1728273000000|2024-10-07 03:50:00|20016.4|20014.2|20019.8|20017.6|20022.5|20020.3|20015|20012.8|129
1728273300000|2024-10-07 03:55:00|20019.7|20017.5|20024.2|20022|20026|20023.8|20019.3|20017.1|223
1728273600000|2024-10-07 04:00:00|20024.3|20022.1|20027.2|20025|20027.2|20025|20021.9|20019.7|119
1728273900000|2024-10-07 04:05:00|20027.8|20025.6|20025.9|20023.7|20029|20026.8|20024.8|20022.6|144
1728274200000|2024-10-07 04:10:00|20025.8|20023.6|20020.8|20018.6|20026|20023.8|20018.7|20016.5|140
1728274500000|2024-10-07 04:15:00|20020.9|20018.7|20024.8|20022.6|20025.2|20023|20018|20015.8|181
1728274800000|2024-10-07 04:20:00|20024.7|20022.5|20031.2|20029|20034.2|20032|20023.5|20021.3|278
1728275100000|2024-10-07 04:25:00|20031|20028.8|20029.8|20027.6|20032.3|20030.1|20027.3|20025.1|143
1728275400000|2024-10-07 04:30:00|20029.9|20027.7|20037.7|20035.5|20037.7|20035.5|20029.7|20027.5|258
1728275700000|2024-10-07 04:35:00|20037.8|20035.6|20032.8|20030.6|20038.8|20036.6|20032.5|20030.3|168
1728276000000|2024-10-07 04:40:00|20033.2|20031|20035.5|20033.3|20036.3|20034.1|20030.3|20028.1|180
1728276300000|2024-10-07 04:45:00|20035.9|20033.7|20027.8|20025.6|20036.2|20034|20026.3|20024.1|189
1728276600000|2024-10-07 04:50:00|20027.7|20025.5|20020.9|20018.7|20028.2|20026|20014.8|20012.6|339
1728276900000|2024-10-07 04:55:00|20020.8|20018.6|20020.8|20018.6|20022.5|20020.3|20019|20016.8|95
1728277200000|2024-10-07 05:00:00|20020.9|20018.7|20024.2|20022|20024.2|20022|20018.7|20016.5|103
1728277500000|2024-10-07 05:05:00|20023.9|20021.7|20015|20012.8|20024.2|20022|20013.7|20011.5|305
1728277800000|2024-10-07 05:10:00|20014.9|20012.7|20016.8|20014.6|20017.5|20015.3|20013.4|20011.2|119
1728278100000|2024-10-07 05:15:00|20016.7|20014.5|20018.3|20016.1|20020|20017.8|20010.5|20008.3|283
1728278400000|2024-10-07 05:20:00|20018.4|20016.2|20012.3|20010.1|20018.8|20016.6|20008.2|20006|303
1728278700000|2024-10-07 05:25:00|20012.2|20010|20005|20002.8|20015.2|20013|20003.3|20001.1|347
1728279000000|2024-10-07 05:30:00|20004.8|20002.6|19990.8|19988.6|20005.3|20003.1|19988|19985.8|695
1728279300000|2024-10-07 05:35:00|19990.9|19988.7|20002.4|20000.2|20004.2|20002|19989.9|19987.7|303
1728279600000|2024-10-07 05:40:00|20002.5|20000.3|20000.9|19998.7|20004.3|20002.1|19996.4|19994.2|194
1728279900000|2024-10-07 05:45:00|20001|19998.8|19996.7|19994.5|20002.5|20000.3|19994.8|19992.6|165
1728280200000|2024-10-07 05:50:00|19996.8|19994.6|19993.7|19991.5|19999.4|19997.2|19993.7|19991.5|132
1728280500000|2024-10-07 05:55:00|19994.2|19992|19995.3|19993.1|19999|19996.8|19987.9|19985.7|307
1728280800000|2024-10-07 06:00:00|19994.7|19992.5|19989.5|19987.3|19995.9|19993.7|19985.3|19983.1|453
1728281100000|2024-10-07 06:05:00|19989.7|19987.5|20000.5|19998.3|20001.7|19999.5|19989.4|19987.2|372
1728281400000|2024-10-07 06:10:00|20000.7|19998.5|20006|20003.8|20007.5|20005.3|19998.8|19996.6|420
1728281700000|2024-10-07 06:15:00|20005.9|20003.7|19996.4|19994.2|20007.7|20005.5|19988.5|19986.3|340
1728282000000|2024-10-07 06:20:00|19996.3|19994.1|19998|19995.8|20005.7|20003.5|19994.7|19992.5|328
1728282300000|2024-10-07 06:25:00|19997.9|19995.7|19993.9|19991.7|19999.8|19997.6|19992.2|19990|161
1728282600000|2024-10-07 06:30:00|19993.8|19991.6|19990.3|19988.1|19997|19994.8|19974.4|19972.2|815
1728282900000|2024-10-07 06:35:00|19990.2|19988|19989.7|19987.5|19997.4|19995.2|19982.5|19980.3|419
1728283200000|2024-10-07 06:40:00|19989.5|19987.3|20004.4|20002.2|20004.4|20002.2|19981.2|19979|391
1728283500000|2024-10-07 06:45:00|20004.3|20002.1|20006.2|20004|20006.3|20004.1|19997.2|19995|240
1728283800000|2024-10-07 06:50:00|20006.3|20004.1|20013.8|20011.6|20015.5|20013.3|20004.7|20002.5|517
1728284100000|2024-10-07 06:55:00|20013.7|20011.5|20014.8|20012.6|20017.9|20015.7|20007.9|20005.7|449
1728284400000|2024-10-07 07:00:00|20014.5|20012.3|19999.2|19997|20014.5|20012.3|19986.9|19984.7|1132
1728284700000|2024-10-07 07:05:00|19999|19996.8|20011.4|20009.2|20016.5|20014.3|19992.9|19990.7|599
1728285000000|2024-10-07 07:10:00|20011.3|20009.1|19994.8|19992.6|20012.2|20010|19989.7|19987.5|653
1728285300000|2024-10-07 07:15:00|19994.7|19992.5|19978.9|19976.7|19994.8|19992.6|19974.8|19972.6|942
1728285600000|2024-10-07 07:20:00|19979|19976.8|19968.2|19966|19981.8|19979.6|19959.4|19957.2|1283
1728285900000|2024-10-07 07:25:00|19967.8|19965.6|19960.2|19958|19969.9|19967.7|19955.5|19953.3|1143
1728286200000|2024-10-07 07:30:00|19960.3|19958.1|19967.3|19965.1|19972.4|19970.2|19957|19954.8|1135
1728286500000|2024-10-07 07:35:00|19967.2|19965|19948.2|19946|19968.2|19966|19941.4|19939.2|1463
1728286800000|2024-10-07 07:40:00|19948|19945.8|19946.5|19944.3|19956.9|19954.7|19937.7|19935.5|1278
1728287100000|2024-10-07 07:45:00|19946.7|19944.5|19962|19959.8|19967.4|19965.2|19944|19941.8|810
1728287400000|2024-10-07 07:50:00|19962.2|19960|19960.4|19958.2|19977.9|19975.7|19952.9|19950.7|784
1728287700000|2024-10-07 07:55:00|19960.5|19958.3|19948.4|19946.2|19965.8|19963.6|19943.7|19941.5|861
1728288000000|2024-10-07 08:00:00|19948.5|19946.3|19968.2|19966|19968.4|19966.2|19945.2|19943|1185
1728288300000|2024-10-07 08:05:00|19968.3|19966.1|19962.5|19960.3|19969|19966.8|19956.3|19954.1|782
1728288600000|2024-10-07 08:10:00|19962.4|19960.2|19961.3|19959.1|19967.3|19965.1|19953.9|19951.7|545
1728288900000|2024-10-07 08:15:00|19961.2|19959|19951|19948.8|19961.2|19959|19943.8|19941.6|666
1728289200000|2024-10-07 08:20:00|19950.8|19948.6|19954|19951.8|19958|19955.8|19950|19947.8|414
1728289500000|2024-10-07 08:25:00|19954.2|19952|19951.5|19949.3|19961.9|19959.7|19946.8|19944.6|463
1728289800000|2024-10-07 08:30:00|19951.4|19949.2|19966.2|19964|19968.8|19966.6|19949|19946.8|458
1728290100000|2024-10-07 08:35:00|19966|19963.8|19946.3|19944.1|19969.2|19967|19946.2|19944|436
1728290400000|2024-10-07 08:40:00|19946.2|19944|19941|19938.8|19953.5|19951.3|19937.9|19935.7|688
1728290700000|2024-10-07 08:45:00|19940.9|19938.7|19936.8|19934.6|19943.4|19941.2|19930.5|19928.3|699
1728291000000|2024-10-07 08:50:00|19936.7|19934.5|19934.3|19932.1|19941.8|19939.6|19931.3|19929.1|417
1728291300000|2024-10-07 08:55:00|19934.2|19932|19917.3|19915.1|19938.9|19936.7|19916.5|19914.3|821
1728291600000|2024-10-07 09:00:00|19917.2|19915|19893.2|19891|19918.8|19916.6|19889.8|19887.6|2031
1728291900000|2024-10-07 09:05:00|19893|19890.8|19881.3|19879.1|19896.3|19894.1|19879.8|19877.6|1202
1728292200000|2024-10-07 09:10:00|19881.2|19879|19889.4|19887.2|19890.2|19888|19871.8|19869.6|1440
1728292500000|2024-10-07 09:15:00|19890|19887.8|19889.8|19887.6|19896.9|19894.7|19884.2|19882|919
1728292800000|2024-10-07 09:20:00|19889.9|19887.7|19877.4|19875.2|19891.8|19889.6|19877.4|19875.2|696
1728293100000|2024-10-07 09:25:00|19877.2|19875|19867.8|19865.6|19879.2|19877|19863.2|19861|1045
1728293400000|2024-10-07 09:30:00|19868.7|19866.5|19883.5|19881.3|19886.7|19884.5|19867.8|19865.6|835
1728293700000|2024-10-07 09:35:00|19883.4|19881.2|19893.2|19891|19893.2|19891|19878|19875.8|775
1728294000000|2024-10-07 09:40:00|19893.3|19891.1|19886.2|19884|19894|19891.8|19884.7|19882.5|544
1728294300000|2024-10-07 09:45:00|19886.3|19884.1|19882|19879.8|19894.4|19892.2|19878.9|19876.7|420
1728294600000|2024-10-07 09:50:00|19882.4|19880.2|19891|19888.8|19893.5|19891.3|19881.2|19879|345
1728294900000|2024-10-07 09:55:00|19891.2|19889|19899.4|19897.2|19902.4|19900.2|19891.2|19889|764
1728295200000|2024-10-07 10:00:00|19899.5|19897.3|19896.5|19894.3|19904.7|19902.5|19888.9|19886.7|682
1728295500000|2024-10-07 10:05:00|19896.4|19894.2|19885|19882.8|19897.5|19895.3|19880.8|19878.6|568
1728295800000|2024-10-07 10:10:00|19885.3|19883.1|19888.5|19886.3|19888.5|19886.3|19879.9|19877.7|433
1728296100000|2024-10-07 10:15:00|19888.3|19886.1|19899.9|19897.7|19902.2|19900|19887|19884.8|514
1728296400000|2024-10-07 10:20:00|19900|19897.8|19896.8|19894.6|19903.5|19901.3|19895.5|19893.3|416
1728296700000|2024-10-07 10:25:00|19896.9|19894.7|19897|19894.8|19902.7|19900.5|19895.7|19893.5|287
1728297000000|2024-10-07 10:30:00|19896.5|19894.3|19903.8|19901.6|19905.2|19903|19895.9|19893.7|429
1728297300000|2024-10-07 10:35:00|19903.7|19901.5|19903.4|19901.2|19908.9|19906.7|19897.8|19895.6|487
1728297600000|2024-10-07 10:40:00|19903.3|19901.1|19902.2|19900|19905.8|19903.6|19895.2|19893|546
1728297900000|2024-10-07 10:45:00|19904.3|19902.1|19902|19899.8|19905|19902.8|19893.7|19891.5|417
1728298200000|2024-10-07 10:50:00|19902.2|19900|19906.2|19904|19908.3|19906.1|19899.3|19897.1|337
1728298500000|2024-10-07 10:55:00|19906|19903.8|19905.9|19903.7|19906.2|19904|19901|19898.8|347
1728298800000|2024-10-07 11:00:00|19903.8|19901.6|19900.2|19898|19906.8|19904.6|19889.4|19887.2|939
1728299100000|2024-10-07 11:05:00|19900|19897.8|19901.4|19899.2|19907.8|19905.6|19885.7|19883.5|998
1728299400000|2024-10-07 11:10:00|19901.3|19899.1|19903|19900.8|19907|19904.8|19898.8|19896.6|229
1728299700000|2024-10-07 11:15:00|19903.2|19901|19892.8|19890.6|19903.4|19901.2|19886.7|19884.5|579
1728300000000|2024-10-07 11:20:00|19892.9|19890.7|19904.3|19902.1|19904.3|19902.1|19892.3|19890.1|388
1728300300000|2024-10-07 11:25:00|19904.4|19902.2|19899.9|19897.7|19908.7|19906.5|19899.9|19897.7|406
1728300600000|2024-10-07 11:30:00|19900|19897.8|19892.3|19890.1|19900|19897.8|19891.2|19889|424
1728300900000|2024-10-07 11:35:00|19892.2|19890|19902.7|19900.5|19903.8|19901.6|19890.3|19888.1|350
1728301200000|2024-10-07 11:40:00|19903.3|19901.1|19903.2|19901|19906.2|19904|19899.9|19897.7|268
1728301500000|2024-10-07 11:45:00|19903|19900.8|19907.3|19905.1|19910.8|19908.6|19899.8|19897.6|508
1728301800000|2024-10-07 11:50:00|19907.2|19905|19917|19914.8|19918.4|19916.2|19906.7|19904.5|644
1728302100000|2024-10-07 11:55:00|19917.2|19915|19915.4|19913.2|19922.2|19920|19912.9|19910.7|660
1728302400000|2024-10-07 12:00:00|19915.7|19913.5|19915.3|19913.1|19921.8|19919.6|19908.2|19906|758
1728302700000|2024-10-07 12:05:00|19915.2|19913|19922.9|19920.7|19924.9|19922.7|19907|19904.8|903
1728303000000|2024-10-07 12:10:00|19923|19920.8|19927.9|19925.7|19931.2|19929|19920.5|19918.3|773
1728303300000|2024-10-07 12:15:00|19928.4|19926.2|19928.2|19926|19935.2|19933|19927.8|19925.6|733
1728303600000|2024-10-07 12:20:00|19928.3|19926.1|19932.4|19930.2|19936|19933.8|19928.3|19926.1|544
1728303900000|2024-10-07 12:25:00|19932.3|19930.1|19928|19925.8|19937.9|19935.7|19928|19925.8|778
1728304200000|2024-10-07 12:30:00|19928.2|19926|19930.3|19928.1|19931.8|19929.6|19922.7|19920.5|1184
1728304500000|2024-10-07 12:35:00|19930.4|19928.2|19940.9|19938.7|19941.2|19939|19928.5|19926.3|862
1728304800000|2024-10-07 12:40:00|19940.8|19938.6|19944.5|19942.3|19946.4|19944.2|19937.5|19935.3|829
1728305100000|2024-10-07 12:45:00|19944.4|19942.2|19940.9|19938.7|19946.9|19944.7|19938.9|19936.7|698
1728305400000|2024-10-07 12:50:00|19941|19938.8|19936.5|19934.3|19941.8|19939.6|19932.7|19930.5|507
1728305700000|2024-10-07 12:55:00|19937.2|19935|19929.8|19927.6|19937.2|19935|19924.3|19922.1|937
1728306000000|2024-10-07 13:00:00|19930|19927.8|19925|19922.8|19932.3|19930.1|19917.2|19915|1311
1728306300000|2024-10-07 13:05:00|19924.9|19922.7|19945.5|19943.3|19947.5|19945.3|19924.3|19922.1|1873
1728306600000|2024-10-07 13:10:00|19945.7|19943.5|19940.4|19938.2|19949.2|19947|19934.4|19932.2|1333
1728306900000|2024-10-07 13:15:00|19940.3|19938.1|19935.9|19933.7|19943.8|19941.6|19935.2|19933|1197
1728307200000|2024-10-07 13:20:00|19935.8|19933.6|19939.9|19937.7|19945.4|19943.2|19934|19931.8|818
1728307500000|2024-10-07 13:25:00|19945.9|19943.7|19941.7|19939.5|19951.7|19949.5|19932.4|19930.2|3151
1728307800000|2024-10-07 13:30:00|19941.1|19940|19956.7|19955.6|19963.6|19962.5|19920.2|19919.1|12706
1728308100000|2024-10-07 13:35:00|19954.6|19953.5|19952|19950.9|19967.2|19966.1|19934.6|19933.5|7772
1728308400000|2024-10-07 13:40:00|19951.2|19950.1|19922|19920.9|19962.1|19961|19911.6|19910.5|8167
1728308700000|2024-10-07 13:45:00|19922.1|19921|19938|19936.9|19953.9|19952.8|19904.9|19903.8|7899
1728309000000|2024-10-07 13:50:00|19937.4|19936.3|19908.5|19907.4|19938|19936.9|19893.2|19892.1|7147
1728309300000|2024-10-07 13:55:00|19909.6|19908.5|19913.6|19912.5|19934.4|19933.3|19899.9|19898.8|5681
1728309600000|2024-10-07 14:00:00|19915.1|19914|19940.5|19939.4|19945.7|19944.6|19908.5|19907.4|6076
1728309900000|2024-10-07 14:05:00|19940.1|19939|19931.2|19930.1|19955|19953.9|19916|19914.9|6352
1728310200000|2024-10-07 14:10:00|19930.5|19929.4|19954|19952.9|19956.4|19955.3|19917.7|19916.6|4590
1728310500000|2024-10-07 14:15:00|19954.2|19953.1|19973.1|19972|19980.9|19979.8|19942.5|19941.4|6808
1728310800000|2024-10-07 14:20:00|19973|19971.9|19969.4|19968.3|19980.4|19979.3|19957|19955.9|4360
1728311100000|2024-10-07 14:25:00|19968.4|19967.3|19983.1|19982|19985|19983.9|19960.5|19959.4|4229
1728311400000|2024-10-07 14:30:00|19982.9|19981.8|19977.4|19976.3|19990.6|19989.5|19965.9|19964.8|4482
1728311700000|2024-10-07 14:35:00|19977.2|19976.1|19968|19966.9|19984.5|19983.4|19961.9|19960.8|3687
1728312000000|2024-10-07 14:40:00|19967.9|19966.8|19951.7|19950.6|19979.1|19978|19946.9|19945.8|6473
1728312300000|2024-10-07 14:45:00|19952.2|19951.1|19954.2|19953.1|19958.9|19957.8|19938.7|19937.6|3942
1728312600000|2024-10-07 14:50:00|19954.6|19953.5|19961.6|19960.5|19969.9|19968.8|19946.2|19945.1|5319
1728312900000|2024-10-07 14:55:00|19961.2|19960.1|19969.2|19968.1|19985.9|19984.8|19961.2|19960.1|4218
1728313200000|2024-10-07 15:00:00|19969|19967.9|19941.7|19940.6|19969|19967.9|19930.6|19929.5|6149
1728313500000|2024-10-07 15:05:00|19942|19940.9|19945.2|19944.1|19947.5|19946.4|19923.9|19922.8|3775
1728313800000|2024-10-07 15:10:00|19944.6|19943.5|19962.6|19961.5|19967.1|19966|19933.7|19932.6|4011
1728314100000|2024-10-07 15:15:00|19962.7|19961.6|19962.9|19961.8|19968.1|19967|19950.1|19949|3078
1728314400000|2024-10-07 15:20:00|19963.4|19962.3|19959.9|19958.8|19967.4|19966.3|19951.9|19950.8|2230
1728314700000|2024-10-07 15:25:00|19959.7|19958.6|19965.6|19964.5|19969.6|19968.5|19951.9|19950.8|2489
1728315000000|2024-10-07 15:30:00|19965.7|19964.6|19976.6|19975.5|19978.7|19977.6|19961.5|19960.4|2856
1728315300000|2024-10-07 15:35:00|19976.4|19975.3|19953.4|19952.3|19979.1|19978|19950.1|19949|3090
1728315600000|2024-10-07 15:40:00|19953.2|19952.1|19953.2|19952.1|19974.6|19973.5|19950|19948.9|3028
1728315900000|2024-10-07 15:45:00|19953.4|19952.3|19952|19950.9|19958.6|19957.5|19946.7|19945.6|2153
1728316200000|2024-10-07 15:50:00|19951.9|19950.8|19965.4|19964.3|19968|19966.9|19946.4|19945.3|2218
1728316500000|2024-10-07 15:55:00|19966.4|19965.3|19954.5|19953.4|19967.6|19966.5|19951.1|19950|1734
1728316800000|2024-10-07 16:00:00|19955|19953.9|19943.9|19942.8|19956.4|19955.3|19936|19934.9|2898
1728317100000|2024-10-07 16:05:00|19944.1|19943|19941.9|19940.8|19951.7|19950.6|19934.5|19933.4|2365
1728317400000|2024-10-07 16:10:00|19941.7|19940.6|19948.1|19947|19949.5|19948.4|19916.1|19915|5543
1728317700000|2024-10-07 16:15:00|19947.9|19946.8|19966.6|19965.5|19971.9|19970.8|19946.1|19945|3590
1728318000000|2024-10-07 16:20:00|19966.9|19965.8|19972.1|19971|19976.4|19975.3|19963.1|19962|2618
1728318300000|2024-10-07 16:25:00|19971.6|19970.5|19963.6|19962.5|19972.1|19971|19959.1|19958|1703
1728318600000|2024-10-07 16:30:00|19963.4|19962.3|19948.6|19947.5|19966.5|19965.4|19940.4|19939.3|3036
1728318900000|2024-10-07 16:35:00|19948.7|19947.6|19947.9|19946.8|19961.6|19960.5|19946.6|19945.5|1770
1728319200000|2024-10-07 16:40:00|19947.7|19946.6|19939.7|19938.6|19949.1|19948|19937.6|19936.5|2298
1728319500000|2024-10-07 16:45:00|19939.2|19938.1|19944|19942.9|19948|19946.9|19927|19925.9|2867
1728319800000|2024-10-07 16:50:00|19943.9|19942.8|19938.5|19937.4|19944.5|19943.4|19931.4|19930.3|2038
1728320100000|2024-10-07 16:55:00|19938.6|19937.5|19945.2|19944.1|19947.6|19946.5|19933.6|19932.5|1485
1728320400000|2024-10-07 17:00:00|19945.5|19944.4|19960.3|19959.2|19962.6|19961.5|19942.5|19941.4|2546
1728320700000|2024-10-07 17:05:00|19960.6|19959.5|19968.1|19967|19968.1|19967|19948.6|19947.5|2102
1728321000000|2024-10-07 17:10:00|19968.3|19967.2|19961.1|19960|19972.1|19971|19959.6|19958.5|1930
1728321300000|2024-10-07 17:15:00|19961.2|19960.1|19962.7|19961.6|19968.6|19967.5|19958.1|19957|1289
1728321600000|2024-10-07 17:20:00|19962.6|19961.5|19948.6|19947.5|19965.6|19964.5|19937.5|19936.4|2226
1728321900000|2024-10-07 17:25:00|19948.5|19947.4|19934.8|19933.7|19954.8|19953.7|19933.8|19932.7|1982
1728322200000|2024-10-07 17:30:00|19935|19933.9|19936.3|19935.2|19943.5|19942.4|19923.8|19922.7|3176
1728322500000|2024-10-07 17:35:00|19936.5|19935.4|19939.7|19938.6|19947|19945.9|19935.8|19934.7|1492
1728322800000|2024-10-07 17:40:00|19940|19938.9|19942.1|19941|19945.7|19944.6|19936.3|19935.2|1349
1728323100000|2024-10-07 17:45:00|19942|19940.9|19936.1|19935|19945.3|19944.2|19934|19932.9|1351
1728323400000|2024-10-07 17:50:00|19935.3|19934.2|19947.6|19946.5|19951.3|19950.2|19927.8|19926.7|3471
1728323700000|2024-10-07 17:55:00|19947.5|19946.4|19957.8|19956.7|19958.3|19957.2|19941.1|19940|1913
1728324000000|2024-10-07 18:00:00|19957.7|19956.6|19915.6|19914.5|19961.5|19960.4|19911.5|19910.4|5152
1728324300000|2024-10-07 18:05:00|19915.8|19914.7|19917.1|19916|19923|19921.9|19905.1|19904|3613
1728324600000|2024-10-07 18:10:00|19916.7|19915.6|19930.5|19929.4|19933.6|19932.5|19915.1|19914|2903
1728324900000|2024-10-07 18:15:00|19930.6|19929.5|19926.1|19925|19933|19931.9|19916.8|19915.7|1851
1728325200000|2024-10-07 18:20:00|19925.1|19924|19924.5|19923.4|19933.3|19932.2|19920.1|19919|1522
1728325500000|2024-10-07 18:25:00|19924.3|19923.2|19914.3|19913.2|19929.1|19928|19912.5|19911.4|1951
1728325800000|2024-10-07 18:30:00|19913.8|19912.7|19875.6|19874.5|19914.1|19913|19841.3|19840.2|13941
1728326100000|2024-10-07 18:35:00|19876|19874.9|19869.7|19868.6|19886.7|19885.6|19847.6|19846.5|6301
1728326400000|2024-10-07 18:40:00|19869.2|19868.1|19855.1|19854|19891.8|19890.7|19854.8|19853.7|4318
1728326700000|2024-10-07 18:45:00|19855.5|19854.4|19805.6|19804.5|19857.1|19856|19790.7|19789.6|11716
1728327000000|2024-10-07 18:50:00|19804.5|19803.4|19800|19798.9|19821.3|19820.2|19792.8|19791.7|6215
1728327300000|2024-10-07 18:55:00|19799.7|19798.6|19778.3|19777.2|19816.1|19815|19771.1|19770|5730
1728327600000|2024-10-07 19:00:00|19777.7|19776.6|19792.3|19791.2|19798.1|19797|19768.7|19767.6|5173
1728327900000|2024-10-07 19:05:00|19792.8|19791.7|19819.6|19818.5|19829|19827.9|19787.3|19786.2|4371
1728328200000|2024-10-07 19:10:00|19820|19818.9|19804.5|19803.4|19823.2|19822.1|19798.8|19797.7|3913
1728328500000|2024-10-07 19:15:00|19804.2|19803.1|19807.6|19806.5|19817|19815.9|19802.1|19801|2572
1728328800000|2024-10-07 19:20:00|19806.1|19805|19816.7|19815.6|19828.2|19827.1|19805.8|19804.7|3848
1728329100000|2024-10-07 19:25:00|19816.6|19815.5|19803.7|19802.6|19820.8|19819.7|19797.6|19796.5|3143
1728329400000|2024-10-07 19:30:00|19803.6|19802.5|19784.8|19783.7|19810.5|19809.4|19770.2|19769.1|5867
1728329700000|2024-10-07 19:35:00|19784.1|19783|19787.7|19786.6|19794.6|19793.5|19760.2|19759.1|4718
1728330000000|2024-10-07 19:40:00|19787.5|19786.4|19776.3|19775.2|19788|19786.9|19756.6|19755.5|4592
1728330300000|2024-10-07 19:45:00|19776.1|19775|19785.5|19784.4|19788.3|19787.2|19765.3|19764.2|3771
1728330600000|2024-10-07 19:50:00|19784.9|19783.8|19820.6|19819.5|19836.5|19835.4|19784.9|19783.8|8182
1728330900000|2024-10-07 19:55:00|19821.1|19820|19807.8|19806.7|19828.5|19827.4|19785.8|19784.7|14188
1728331200000|2024-10-07 20:00:00|19807.6|19806.5|19820.2|19818|19825.1|19822.9|19807.6|19806|5119
1728331500000|2024-10-07 20:05:00|19819.2|19817|19822.7|19820.5|19826.9|19824.7|19817.4|19815.2|1386
1728331800000|2024-10-07 20:10:00|19822.2|19820|19822.7|19820.5|19827.4|19825.2|19820.3|19818.1|684
1728332100000|2024-10-07 20:15:00|19822.9|19820.7|19827.3|19825.1|19829.4|19827.2|19822.9|19820.7|572
1728332400000|2024-10-07 20:20:00|19826.9|19824.7|19827.4|19825.2|19829.1|19826.9|19826.1|19823.9|265
1728332700000|2024-10-07 20:25:00|19827.3|19825.1|19824.9|19822.7|19828.2|19826|19824.1|19821.9|305
1728333000000|2024-10-07 20:30:00|19825.1|19822.9|19826.4|19824.2|19826.6|19824.4|19822.3|19820.1|335
1728333300000|2024-10-07 20:35:00|19826.6|19824.4|19835.9|19833.7|19837.6|19835.4|19825.9|19823.7|445
1728333600000|2024-10-07 20:40:00|19835.8|19833.6|19834.2|19832|19842.2|19840|19833.1|19830.9|485
1728333900000|2024-10-07 20:45:00|19834.3|19832.1|19835.2|19833|19842.4|19840.2|19830.7|19828.5|382
1728334200000|2024-10-07 20:50:00|19834.9|19832.7|19831.4|19829.2|19835.2|19833|19831.3|19829.1|311
1728334500000|2024-10-07 20:55:00|19831.3|19829.1|19827.8|19822.8|19832.4|19830.2|19824.8|19822.6|393
1728334800000|2024-10-07 21:00:00|19827.1|19822.1|19824.6|19819.6|19828.3|19823.3|19824.5|19819.5|0
1728335100000|2024-10-07 21:05:00|19824|19819|19821|19816|19824.5|19819.5|19820.7|19815.7|0
1728335400000|2024-10-07 21:10:00|19821.2|19816.2|19822.7|19817.7|19823.6|19818.6|19820.7|19815.7|0
1728335700000|2024-10-07 21:15:00|19823.2|19818.2|19825.3|19820.3|19825.5|19820.5|19823.2|19818.2|0
1728336000000|2024-10-07 21:20:00|19825.5|19820.5|19825.1|19820.1|19826|19821|19825.1|19820.1|0
1728336300000|2024-10-07 21:25:00|19825.6|19820.6|19826.6|19821.6|19826.6|19821.6|19825.6|19820.6|0
1728336600000|2024-10-07 21:30:00|19826|19821|19828.9|19823.9|19829|19824|19826|19821|0
1728336900000|2024-10-07 21:35:00|19827.5|19822.5|19828.5|19823.5|19829.2|19824.2|19826.2|19821.2|0
1728337200000|2024-10-07 21:40:00|19827.5|19822.5|19828.5|19823.5|19828.7|19823.7|19827.5|19822.5|0
1728337500000|2024-10-07 21:45:00|19828.7|19823.7|19828.5|19823.5|19829.5|19824.5|19828.5|19823.5|0
1728337800000|2024-10-07 21:50:00|19828.7|19823.7|19834.3|19829.3|19835|19830|19827.7|19822.7|0
1728338100000|2024-10-07 21:55:00|19832.8|19827.8|19834.6|19829.6|19835.9|19830.9|19830.8|19825.8|0
1728338400000|2024-10-07 22:00:00|19840.9|19838.7|19829.6|19827.4|19842.4|19840.2|19828.4|19826.2|597
1728338700000|2024-10-07 22:05:00|19829.5|19827.3|19828.6|19826.4|19830.7|19828.5|19823.2|19821|237
1728339000000|2024-10-07 22:10:00|19828.9|19826.7|19829.4|19827.2|19832|19829.8|19827.9|19825.7|241
1728339300000|2024-10-07 22:15:00|19829.6|19827.4|19827.2|19825|19831.1|19828.9|19826.9|19824.7|161
1728339600000|2024-10-07 22:20:00|19827|19824.8|19820.6|19818.4|19827|19824.8|19817.5|19815.3|343
1728339900000|2024-10-07 22:25:00|19820.5|19818.3|19820.4|19818.2|19821|19818.8|19812.6|19810.4|349
1728340200000|2024-10-07 22:30:00|19820.5|19818.3|19748.7|19746.5|19824|19821.8|19715.1|19712.9|3173
1728340500000|2024-10-07 22:35:00|19748.6|19746.4|19787|19784.8|19812.5|19810.3|19732.2|19730|2031
1728340800000|2024-10-07 22:40:00|19786.9|19784.7|19789.6|19787.4|19798|19795.8|19786.2|19784|456
1728341100000|2024-10-07 22:45:00|19789.5|19787.3|19787.1|19784.9|19789.5|19787.3|19772|19769.8|590
1728341400000|2024-10-07 22:50:00|19787|19784.8|19771.5|19769.3|19790.7|19788.5|19768.7|19766.5|538
1728341700000|2024-10-07 22:55:00|19771.2|19769|19776.4|19774.2|19781.2|19779|19750.5|19748.3|1242
1728342000000|2024-10-07 23:00:00|19775.6|19773.4|19779.5|19777.3|19788.6|19786.4|19766.6|19764.4|784
1728342300000|2024-10-07 23:05:00|19779.4|19777.2|19808.6|19806.4|19816.2|19814|19779.4|19777.2|1655
1728342600000|2024-10-07 23:10:00|19808.7|19806.5|19788.5|19786.3|19808.7|19806.5|19787.2|19785|487
1728342900000|2024-10-07 23:15:00|19788.9|19786.7|19801.7|19799.5|19805|19802.8|19788.5|19786.3|327
1728343200000|2024-10-07 23:20:00|19802|19799.8|19797.4|19795.2|19805.7|19803.5|19796.2|19794|193
1728343500000|2024-10-07 23:25:00|19796.9|19794.7|19792.5|19790.3|19802.1|19799.9|19791.6|19789.4|194
1728343800000|2024-10-07 23:30:00|19792.2|19790|19785.5|19783.3|19792.4|19790.2|19783.9|19781.7|241
1728344100000|2024-10-07 23:35:00|19785.2|19783|19789.5|19787.3|19789.7|19787.5|19780.5|19778.3|198
1728344400000|2024-10-07 23:40:00|19789.6|19787.4|19801.2|19799|19801.4|19799.2|19785.5|19783.3|226
1728344700000|2024-10-07 23:45:00|19801.1|19798.9|19800.5|19798.3|19802.5|19800.3|19793.7|19791.5|222
1728345000000|2024-10-07 23:50:00|19800.4|19798.2|19808|19805.8|19814.1|19811.9|19795.2|19793|422
1728345300000|2024-10-07 23:55:00|19807.7|19805.5|19795.5|19793.3|19807.7|19805.5|19795.5|19793.3|315
1728345600000|2024-10-08 00:00:00|19799.1|19796.9|19818.4|19816.2|19820.4|19818.2|19799.1|19796.9|639
1728345900000|2024-10-08 00:05:00|19818.5|19816.3|19822|19819.8|19830.9|19828.7|19815.5|19813.3|675
1728346200000|2024-10-08 00:10:00|19821.9|19819.7|19834.4|19832.2|19836.2|19834|19817.4|19815.2|440
1728346500000|2024-10-08 00:15:00|19834.2|19832|19832.4|19830.2|19839.5|19837.3|19828.6|19826.4|379
1728346800000|2024-10-08 00:20:00|19832.5|19830.3|19829|19826.8|19833.2|19831|19821.1|19818.9|415
1728347100000|2024-10-08 00:25:00|19828.9|19826.7|19830.1|19827.9|19832.9|19830.7|19826.7|19824.5|133
1728347400000|2024-10-08 00:30:00|19830.5|19828.3|19835.7|19833.5|19841.9|19839.7|19829.5|19827.3|424
1728347700000|2024-10-08 00:35:00|19835.6|19833.4|19829.5|19827.3|19835.6|19833.4|19823.5|19821.3|276
1728348000000|2024-10-08 00:40:00|19829.4|19827.2|19819.9|19817.7|19829.6|19827.4|19818.4|19816.2|386
1728348300000|2024-10-08 00:45:00|19820|19817.8|19830.9|19828.7|19831.5|19829.3|19819.9|19817.7|156
1728348600000|2024-10-08 00:50:00|19831|19828.8|19826.2|19824|19834.2|19832|19822.4|19820.2|201
1728348900000|2024-10-08 00:55:00|19826.4|19824.2|19827.9|19825.7|19829.7|19827.5|19823|19820.8|149
1728349200000|2024-10-08 01:00:00|19828|19825.8|19828.7|19826.5|19832.9|19830.7|19820.5|19818.3|292
1728349500000|2024-10-08 01:05:00|19828.9|19826.7|19815.6|19813.4|19829.6|19827.4|19810|19807.8|580
1728349800000|2024-10-08 01:10:00|19815.7|19813.5|19808.4|19806.2|19823.9|19821.7|19807.6|19805.4|271
1728350100000|2024-10-08 01:15:00|19808.2|19806|19789.5|19787.3|19808.6|19806.4|19779.9|19777.7|1083
1728350400000|2024-10-08 01:20:00|19789.6|19787.4|19796|19793.8|19799|19796.8|19788.6|19786.4|354
1728350700000|2024-10-08 01:25:00|19795.9|19793.7|19796.7|19794.5|19801.6|19799.4|19790.5|19788.3|277
1728351000000|2024-10-08 01:30:00|19797.2|19795|19774.9|19772.7|19799.5|19797.3|19767.6|19765.4|1167
1728351300000|2024-10-08 01:35:00|19774.7|19772.5|19780.2|19778|19792.1|19789.9|19770.5|19768.3|511
1728351600000|2024-10-08 01:40:00|19780.1|19777.9|19779.7|19777.5|19786.5|19784.3|19773|19770.8|399
1728351900000|2024-10-08 01:45:00|19779.4|19777.2|19801.5|19799.3|19804.1|19801.9|19775.5|19773.3|593
1728352200000|2024-10-08 01:50:00|19801.6|19799.4|19794.9|19792.7|19805.6|19803.4|19791.5|19789.3|307
1728352500000|2024-10-08 01:55:00|19795|19792.8|19792.5|19790.3|19796.7|19794.5|19784.1|19781.9|341
1728352800000|2024-10-08 02:00:00|19791.5|19789.3|19784.2|19782|19798|19795.8|19782|19779.8|360
1728353100000|2024-10-08 02:05:00|19784.4|19782.2|19791.7|19789.5|19792.2|19790|19778.1|19775.9|480
1728353400000|2024-10-08 02:10:00|19790.6|19788.4|19778.6|19776.4|19796.1|19793.9|19778.1|19775.9|374
1728353700000|2024-10-08 02:15:00|19778.9|19776.7|19793.9|19791.7|19794.6|19792.4|19774|19771.8|513
1728354000000|2024-10-08 02:20:00|19793.7|19791.5|19794|19791.8|19802.2|19800|19789.4|19787.2|422
1728354300000|2024-10-08 02:25:00|19795.7|19793.5|19789.7|19787.5|19800.6|19798.4|19785.2|19783|424
1728354600000|2024-10-08 02:30:00|19789.9|19787.7|19778.9|19776.7|19794.6|19792.4|19776.5|19774.3|374
1728354900000|2024-10-08 02:35:00|19778.5|19776.3|19786.7|19784.5|19802|19799.8|19768|19765.8|837
1728355200000|2024-10-08 02:40:00|19787|19784.8|19808.1|19805.9|19811.1|19808.9|19784.6|19782.4|579
1728355500000|2024-10-08 02:45:00|19807.5|19805.3|19805.2|19803|19814|19811.8|19802|19799.8|537
1728355800000|2024-10-08 02:50:00|19805.1|19802.9|19814.4|19812.2|19821.1|19818.9|19796.6|19794.4|623
1728356100000|2024-10-08 02:55:00|19815.5|19813.3|19811|19808.8|19824|19821.8|19806.9|19804.7|450
1728356400000|2024-10-08 03:00:00|19810.9|19808.7|19814.1|19811.9|19819.1|19816.9|19810.5|19808.3|288
1728356700000|2024-10-08 03:05:00|19814|19811.8|19817.5|19815.3|19824.4|19822.2|19809.9|19807.7|406
1728357000000|2024-10-08 03:10:00|19817.4|19815.2|19817.5|19815.3|19823.2|19821|19811|19808.8|284
1728357300000|2024-10-08 03:15:00|19817.6|19815.4|19808.9|19806.7|19819.2|19817|19807.6|19805.4|233
1728357600000|2024-10-08 03:20:00|19808.7|19806.5|19811.4|19809.2|19815.7|19813.5|19806.2|19804|166
1728357900000|2024-10-08 03:25:00|19811.5|19809.3|19807.7|19805.5|19812.2|19810|19802.5|19800.3|212
1728358200000|2024-10-08 03:30:00|19807.9|19805.7|19803.7|19801.5|19810.4|19808.2|19801.2|19799|266
1728358500000|2024-10-08 03:35:00|19803.9|19801.7|19806.5|19804.3|19808.1|19805.9|19800.1|19797.9|177
1728358800000|2024-10-08 03:40:00|19806.4|19804.2|19810.9|19808.7|19811.6|19809.4|19803|19800.8|141
1728359100000|2024-10-08 03:45:00|19811|19808.8|19802.2|19800|19816.7|19814.5|19801.4|19799.2|227
1728359400000|2024-10-08 03:50:00|19802.4|19800.2|19796.6|19794.4|19803.1|19800.9|19794.2|19792|341
1728359700000|2024-10-08 03:55:00|19796.5|19794.3|19797.1|19794.9|19799.6|19797.4|19782.4|19780.2|473
1728360000000|2024-10-08 04:00:00|19797|19794.8|19803.6|19801.4|19805.7|19803.5|19796.2|19794|241
1728360300000|2024-10-08 04:05:00|19803.4|19801.2|19803.7|19801.5|19808.4|19806.2|19802.5|19800.3|151
1728360600000|2024-10-08 04:10:00|19803.9|19801.7|19802.4|19800.2|19805.6|19803.4|19801|19798.8|102
1728360900000|2024-10-08 04:15:00|19802.7|19800.5|19806.5|19804.3|19809.9|19807.7|19802.6|19800.4|144
1728361200000|2024-10-08 04:20:00|19806.6|19804.4|19804.6|19802.4|19808.4|19806.2|19803.4|19801.2|88
1728361500000|2024-10-08 04:25:00|19804.7|19802.5|19803.5|19801.3|19810.6|19808.4|19803.5|19801.3|115
1728361800000|2024-10-08 04:30:00|19803.6|19801.4|19808.9|19806.7|19809.9|19807.7|19803.5|19801.3|39
1728362100000|2024-10-08 04:35:00|19808.7|19806.5|19803.7|19801.5|19809.1|19806.9|19802.5|19800.3|55
1728362400000|2024-10-08 04:40:00|19803.6|19801.4|19807.7|19805.5|19809|19806.8|19801.1|19798.9|80
1728362700000|2024-10-08 04:45:00|19807.9|19805.7|19813.6|19811.4|19819.7|19817.5|19805|19802.8|287
1728363000000|2024-10-08 04:50:00|19813.5|19811.3|19816.9|19814.7|19818.1|19815.9|19813.4|19811.2|91
1728363300000|2024-10-08 04:55:00|19817|19814.8|19812.6|19810.4|19820.9|19818.7|19812.4|19810.2|220
1728363600000|2024-10-08 05:00:00|19813.2|19811|19803.9|19801.7|19821.9|19819.7|19801.5|19799.3|647
1728363900000|2024-10-08 05:05:00|19804|19801.8|19782.7|19780.5|19804.9|19802.7|19781.2|19779|741
1728364200000|2024-10-08 05:10:00|19782.9|19780.7|19786.9|19784.7|19791.1|19788.9|19776.6|19774.4|492
1728364500000|2024-10-08 05:15:00|19787|19784.8|19794.7|19792.5|19800.6|19798.4|19786.9|19784.7|349
1728364800000|2024-10-08 05:20:00|19794.5|19792.3|19782.9|19780.7|19794.9|19792.7|19781.1|19778.9|286
1728365100000|2024-10-08 05:25:00|19782.6|19780.4|19785.7|19783.5|19797.6|19795.4|19782.6|19780.4|283
1728365400000|2024-10-08 05:30:00|19785.6|19783.4|19790.2|19788|19792.2|19790|19784.9|19782.7|137
1728365700000|2024-10-08 05:35:00|19790.4|19788.2|19796.2|19794|19802.4|19800.2|19787.2|19785|277
1728366000000|2024-10-08 05:40:00|19796.5|19794.3|19807.4|19805.2|19807.4|19805.2|19793.7|19791.5|236
1728366300000|2024-10-08 05:45:00|19807.1|19804.9|19786.4|19784.2|19807.6|19805.4|19785.1|19782.9|279
1728366600000|2024-10-08 05:50:00|19786.1|19783.9|19779.6|19777.4|19789.6|19787.4|19778|19775.8|301
1728366900000|2024-10-08 05:55:00|19779.5|19777.3|19789.6|19787.4|19790.5|19788.3|19778|19775.8|247
1728367200000|2024-10-08 06:00:00|19789.7|19787.5|19790.5|19788.3|19799.7|19797.5|19784.6|19782.4|422
1728367500000|2024-10-08 06:05:00|19790.4|19788.2|19790.5|19788.3|19795.4|19793.2|19784.9|19782.7|273
1728367800000|2024-10-08 06:10:00|19790.6|19788.4|19786|19783.8|19792.1|19789.9|19784.2|19782|298
1728368100000|2024-10-08 06:15:00|19785.9|19783.7|19779.6|19777.4|19796.5|19794.3|19779.4|19777.2|316
1728368400000|2024-10-08 06:20:00|19780.9|19778.7|19771.7|19769.5|19785.2|19783|19767.7|19765.5|476
1728368700000|2024-10-08 06:25:00|19771.6|19769.4|19776.2|19774|19776.2|19774|19765.4|19763.2|405
1728369000000|2024-10-08 06:30:00|19777.2|19775|19784.1|19781.9|19794.4|19792.2|19775.4|19773.2|406
1728369300000|2024-10-08 06:35:00|19784.2|19782|19786.2|19784|19787|19784.8|19778.9|19776.7|251
1728369600000|2024-10-08 06:40:00|19786.1|19783.9|19789.2|19787|19789.9|19787.7|19778.7|19776.5|188
1728369900000|2024-10-08 06:45:00|19789.1|19786.9|19784.5|19782.3|19793.2|19791|19784.5|19782.3|271
1728370200000|2024-10-08 06:50:00|19784.4|19782.2|19787|19784.8|19797.7|19795.5|19784.1|19781.9|374
1728370500000|2024-10-08 06:55:00|19786.9|19784.7|19789.7|19787.5|19791.2|19789|19779|19776.8|440
1728370800000|2024-10-08 07:00:00|19790.1|19787.9|19776.6|19774.4|19790.5|19788.3|19763.7|19761.5|958
1728371100000|2024-10-08 07:05:00|19776.9|19774.7|19797.1|19794.9|19801.1|19798.9|19766.6|19764.4|796
1728371400000|2024-10-08 07:10:00|19797|19794.8|19788.9|19786.7|19806.7|19804.5|19779.1|19776.9|777
1728371700000|2024-10-08 07:15:00|19788.7|19786.5|19763.9|19761.7|19788.7|19786.5|19762|19759.8|992
1728372000000|2024-10-08 07:20:00|19763.7|19761.5|19765.5|19763.3|19775.6|19773.4|19761.2|19759|670
1728372300000|2024-10-08 07:25:00|19765.9|19763.7|19784|19781.8|19790.2|19788|19753.4|19751.2|1004
1728372600000|2024-10-08 07:30:00|19784.1|19781.9|19799|19796.8|19799.1|19796.9|19776.7|19774.5|709
1728372900000|2024-10-08 07:35:00|19799.1|19796.9|19816.1|19813.9|19819.1|19816.9|19794.7|19792.5|1087
1728373200000|2024-10-08 07:40:00|19815.9|19813.7|19832|19829.8|19837.9|19835.7|19811.1|19808.9|1044
1728373500000|2024-10-08 07:45:00|19831.9|19829.7|19821.1|19818.9|19835.1|19832.9|19816|19813.8|720
1728373800000|2024-10-08 07:50:00|19821.2|19819|19813.2|19811|19829.4|19827.2|19813|19810.8|614
1728374100000|2024-10-08 07:55:00|19813.4|19811.2|19817.1|19814.9|19824.5|19822.3|19808.7|19806.5|653
1728374400000|2024-10-08 08:00:00|19817.4|19815.2|19814.7|19812.5|19829.4|19827.2|19809.6|19807.4|1149
1728374700000|2024-10-08 08:05:00|19814.9|19812.7|19814.2|19812|19815|19812.8|19799.4|19797.2|861
1728375000000|2024-10-08 08:10:00|19815.2|19813|19808|19805.8|19824.2|19822|19799.1|19796.9|682
1728375300000|2024-10-08 08:15:00|19807.9|19805.7|19825|19822.8|19825.7|19823.5|19802|19799.8|709
1728375600000|2024-10-08 08:20:00|19824.9|19822.7|19807.2|19805|19826.5|19824.3|19802.5|19800.3|502
1728375900000|2024-10-08 08:25:00|19808.2|19806|19803.5|19801.3|19818.5|19816.3|19803.1|19800.9|476
1728376200000|2024-10-08 08:30:00|19803.6|19801.4|19809.6|19807.4|19812.6|19810.4|19796.6|19794.4|522
1728376500000|2024-10-08 08:35:00|19809.9|19807.7|19813.7|19811.5|19819.4|19817.2|19807|19804.8|314
1728376800000|2024-10-08 08:40:00|19813.9|19811.7|19812.5|19810.3|19820.1|19817.9|19808|19805.8|316
1728377100000|2024-10-08 08:45:00|19812.4|19810.2|19820.6|19818.4|19827.9|19825.7|19812|19809.8|538
1728377400000|2024-10-08 08:50:00|19820.7|19818.5|19829|19826.8|19830.9|19828.7|19813.2|19811|447
1728377700000|2024-10-08 08:55:00|19829.1|19826.9|19828.5|19826.3|19835.7|19833.5|19824.9|19822.7|434
1728378000000|2024-10-08 09:00:00|19828.7|19826.5|19855.2|19853|19858.2|19856|19828.7|19826.5|1218
1728378300000|2024-10-08 09:05:00|19855.4|19853.2|19854|19851.8|19859.9|19857.7|19850.5|19848.3|656
1728378600000|2024-10-08 09:10:00|19853.9|19851.7|19854.1|19851.9|19854.6|19852.4|19845.2|19843|654
1728378900000|2024-10-08 09:15:00|19854|19851.8|19874|19871.8|19883.5|19881.3|19854|19851.8|1995
1728379200000|2024-10-08 09:20:00|19872.6|19870.4|19884.6|19882.4|19884.7|19882.5|19871.7|19869.5|809
1728379500000|2024-10-08 09:25:00|19884.5|19882.3|19884.7|19882.5|19892|19889.8|19878.2|19876|1391
1728379800000|2024-10-08 09:30:00|19884.9|19882.7|19877.4|19875.2|19891.4|19889.2|19874.6|19872.4|759
1728380100000|2024-10-08 09:35:00|19878|19875.8|19873.5|19871.3|19882.2|19880|19873.2|19871|467
1728380400000|2024-10-08 09:40:00|19873.4|19871.2|19886.4|19884.2|19888.9|19886.7|19871.1|19868.9|792
1728380700000|2024-10-08 09:45:00|19886.2|19884|19885.1|19882.9|19891.1|19888.9|19880.2|19878|697
1728381000000|2024-10-08 09:50:00|19885.2|19883|19893.4|19891.2|19899.7|19897.5|19885|19882.8|944
1728381300000|2024-10-08 09:55:00|19893.5|19891.3|19883.1|19880.9|19896.4|19894.2|19883.1|19880.9|468
1728381600000|2024-10-08 10:00:00|19883.9|19881.7|19888.6|19886.4|19891.1|19888.9|19883.7|19881.5|380
1728381900000|2024-10-08 10:05:00|19888.5|19886.3|19894.9|19892.7|19896.6|19894.4|19887.9|19885.7|404
1728382200000|2024-10-08 10:10:00|19894.7|19892.5|19898.5|19896.3|19905.2|19903|19893.1|19890.9|703
1728382500000|2024-10-08 10:15:00|19898.6|19896.4|19903.2|19901|19903.7|19901.5|19893.1|19890.9|468
1728382800000|2024-10-08 10:20:00|19903.6|19901.4|19893.4|19891.2|19905.4|19903.2|19892.2|19890|363
1728383100000|2024-10-08 10:25:00|19893.2|19891|19900.7|19898.5|19903.6|19901.4|19891|19888.8|381
1728383400000|2024-10-08 10:30:00|19900.6|19898.4|19875.7|19873.5|19904.5|19902.3|19870.9|19868.7|1228
1728383700000|2024-10-08 10:35:00|19875.9|19873.7|19873.4|19871.2|19886.9|19884.7|19871|19868.8|705
1728384000000|2024-10-08 10:40:00|19872.9|19870.7|19871.6|19869.4|19874.5|19872.3|19865.7|19863.5|518
1728384300000|2024-10-08 10:45:00|19871.5|19869.3|19887.7|19885.5|19889.4|19887.2|19871.5|19869.3|790
1728384600000|2024-10-08 10:50:00|19887.6|19885.4|19891.7|19889.5|19893.9|19891.7|19884.5|19882.3|428
1728384900000|2024-10-08 10:55:00|19891.9|19889.7|19899.9|19897.7|19900.1|19897.9|19889|19886.8|551
1728385200000|2024-10-08 11:00:00|19897.1|19894.9|19903.2|19901|19904.7|19902.5|19888.9|19886.7|906
1728385500000|2024-10-08 11:05:00|19903.4|19901.2|19901.4|19899.2|19907.2|19905|19899.4|19897.2|358
1728385800000|2024-10-08 11:10:00|19901.5|19899.3|19890|19887.8|19902.2|19900|19890|19887.8|524
1728386100000|2024-10-08 11:15:00|19890.6|19888.4|19901|19898.8|19901.1|19898.9|19889.4|19887.2|388
1728386400000|2024-10-08 11:20:00|19901.1|19898.9|19886.2|19884|19902.5|19900.3|19881.2|19879|640
1728386700000|2024-10-08 11:25:00|19886.4|19884.2|19889|19886.8|19893.2|19891|19880.2|19878|562
1728387000000|2024-10-08 11:30:00|19889.1|19886.9|19907.2|19905|19909|19906.8|19889.1|19886.9|897
1728387300000|2024-10-08 11:35:00|19907.4|19905.2|19900.2|19898|19910.4|19908.2|19898.2|19896|802
1728387600000|2024-10-08 11:40:00|19900.1|19897.9|19896.2|19894|19902.7|19900.5|19892.9|19890.7|444
1728387900000|2024-10-08 11:45:00|19896.9|19894.7|19907.2|19905|19907.2|19905|19891.5|19889.3|496
1728388200000|2024-10-08 11:50:00|19907|19904.8|19905.5|19903.3|19909.6|19907.4|19902.4|19900.2|416
1728388500000|2024-10-08 11:55:00|19905.4|19903.2|19904.6|19902.4|19908.5|19906.3|19900.9|19898.7|272
1728388800000|2024-10-08 12:00:00|19904.7|19902.5|19902.9|19900.7|19913.9|19911.7|19902.4|19900.2|953
1728389100000|2024-10-08 12:05:00|19902.7|19900.5|19893.9|19891.7|19903.7|19901.5|19893.2|19891|536
1728389400000|2024-10-08 12:10:00|19894|19891.8|19891.2|19889|19895.9|19893.7|19883.4|19881.2|942
1728389700000|2024-10-08 12:15:00|19891.1|19888.9|19885.1|19882.9|19893.4|19891.2|19882.6|19880.4|530
1728390000000|2024-10-08 12:20:00|19885.2|19883|19882.9|19880.7|19887.2|19885|19875.6|19873.4|811
1728390300000|2024-10-08 12:25:00|19883|19880.8|19881.4|19879.2|19887.1|19884.9|19878.1|19875.9|422
1728390600000|2024-10-08 12:30:00|19881.1|19878.9|19881.5|19879.3|19884|19881.8|19874.4|19872.2|786
1728390900000|2024-10-08 12:35:00|19881.4|19879.2|19882.6|19880.4|19884.9|19882.7|19874.2|19872|896
1728391200000|2024-10-08 12:40:00|19882.4|19880.2|19873|19870.8|19882.4|19880.2|19868.7|19866.5|746
1728391500000|2024-10-08 12:45:00|19873.1|19870.9|19874.7|19872.5|19882.2|19880|19871.7|19869.5|649
1728391800000|2024-10-08 12:50:00|19874.9|19872.7|19878.7|19876.5|19880.4|19878.2|19870.7|19868.5|512
1728392100000|2024-10-08 12:55:00|19878.9|19876.7|19875|19872.8|19879.2|19877|19868.6|19866.4|636
1728392400000|2024-10-08 13:00:00|19875.1|19872.9|19877.2|19875|19878.2|19876|19871.2|19869|600
1728392700000|2024-10-08 13:05:00|19877.4|19875.2|19882.7|19880.5|19883.6|19881.4|19867.1|19864.9|911
1728393000000|2024-10-08 13:10:00|19882.9|19880.7|19891.9|19889.7|19891.9|19889.7|19882.6|19880.4|1125
1728393300000|2024-10-08 13:15:00|19892|19889.8|19899.1|19896.9|19901.1|19898.9|19890.6|19888.4|1284
1728393600000|2024-10-08 13:20:00|19899|19896.8|19897.4|19895.2|19902.5|19900.3|19895.6|19893.4|1284
1728393900000|2024-10-08 13:25:00|19897.5|19895.3|19912.1|19909.9|19916.9|19914.7|19890.9|19888.7|3924
1728394200000|2024-10-08 13:30:00|19911.6|19910.5|19885.4|19884.3|19915.8|19914.7|19884.1|19883|11129
1728394500000|2024-10-08 13:35:00|19886.3|19885.2|19895.9|19894.8|19924.8|19923.7|19880.2|19879.1|8659
1728394800000|2024-10-08 13:40:00|19895.8|19894.7|19912.7|19911.6|19919.2|19918.1|19887.3|19886.2|6636
1728395100000|2024-10-08 13:45:00|19913.4|19912.3|19914.8|19913.7|19917.6|19916.5|19883.9|19882.8|6046
1728395400000|2024-10-08 13:50:00|19913.8|19912.7|19947.8|19946.7|19954.4|19953.3|19896.5|19895.4|9433
1728395700000|2024-10-08 13:55:00|19947.7|19946.6|19965.4|19964.3|19967|19965.9|19937.7|19936.6|8419
1728396000000|2024-10-08 14:00:00|19965.8|19964.7|19996.8|19995.7|20011.3|20010.2|19965.8|19964.7|11747
1728396300000|2024-10-08 14:05:00|19996.9|19995.8|19999.7|19998.6|20004|20002.9|19982.9|19981.8|6908
1728396600000|2024-10-08 14:10:00|19999.5|19998.4|19992.3|19991.2|20007.5|20006.4|19984.3|19983.2|5433
1728396900000|2024-10-08 14:15:00|19992|19990.9|19988.7|19987.6|19993|19991.9|19976.2|19975.1|4987
1728397200000|2024-10-08 14:20:00|19988.5|19987.4|19972.9|19971.8|19994.8|19993.7|19964.7|19963.6|5619
1728397500000|2024-10-08 14:25:00|19973|19971.9|19994|19992.9|19998|19996.9|19967.4|19966.3|4403
1728397800000|2024-10-08 14:30:00|19994.2|19993.1|20017|20015.9|20019.8|20018.7|19988.8|19987.7|6082
1728398100000|2024-10-08 14:35:00|20016.9|20015.8|20010.9|20009.8|20026.5|20025.4|20004.8|20003.7|5483
1728398400000|2024-10-08 14:40:00|20011.7|20010.6|20052.7|20051.6|20064.5|20063.4|20004.3|20003.2|10193
1728398700000|2024-10-08 14:45:00|20052.9|20051.8|20061.3|20060.2|20082.8|20081.7|20044|20042.9|9845
1728399000000|2024-10-08 14:50:00|20061.5|20060.4|20048.2|20047.1|20066.5|20065.4|20044|20042.9|5912
1728399300000|2024-10-08 14:55:00|20048.3|20047.2|20048.7|20047.6|20062.5|20061.4|20039.3|20038.2|4561
1728399600000|2024-10-08 15:00:00|20048.5|20047.4|20063|20061.9|20070.8|20069.7|20048.5|20047.4|3981
1728399900000|2024-10-08 15:05:00|20062.5|20061.4|20049|20047.9|20063.3|20062.2|20048.3|20047.2|2741
1728400200000|2024-10-08 15:10:00|20049.5|20048.4|20036.7|20035.6|20051.3|20050.2|20030.3|20029.2|4562
1728400500000|2024-10-08 15:15:00|20036.5|20035.4|20030.4|20029.3|20037.2|20036.1|20020.8|20019.7|3020
1728400800000|2024-10-08 15:20:00|20030.3|20029.2|20030.4|20029.3|20053.4|20052.3|20026.3|20025.2|4631
1728401100000|2024-10-08 15:25:00|20029.9|20028.8|20042.4|20041.3|20046.3|20045.2|20021.9|20020.8|2757
1728401400000|2024-10-08 15:30:00|20043.2|20042.1|20035.7|20034.6|20048.3|20047.2|20029.9|20028.8|3092
1728401700000|2024-10-08 15:35:00|20035.9|20034.8|20040|20038.9|20042.4|20041.3|20029.8|20028.7|1659
1728402000000|2024-10-08 15:40:00|20040.8|20039.7|20038.9|20037.8|20048.9|20047.8|20038.1|20037|1870
1728402300000|2024-10-08 15:45:00|20039.1|20038|20038.8|20037.7|20048.8|20047.7|20035.3|20034.2|2394
1728402600000|2024-10-08 15:50:00|20038.9|20037.8|20061.3|20060.2|20061.4|20060.3|20038.7|20037.6|3224
1728402900000|2024-10-08 15:55:00|20061.4|20060.3|20064.2|20063.1|20066.2|20065.1|20048.1|20047|3080
1728403200000|2024-10-08 16:00:00|20064.1|20063|20031.7|20030.6|20064.1|20063|20025.6|20024.5|4165
1728403500000|2024-10-08 16:05:00|20031.6|20030.5|20022.3|20021.2|20035.8|20034.7|20006.8|20005.7|4717
1728403800000|2024-10-08 16:10:00|20022.8|20021.7|20030.1|20029|20035.2|20034.1|20020.8|20019.7|2753
1728404100000|2024-10-08 16:15:00|20030.9|20029.8|20038.7|20037.6|20040.4|20039.3|20022.8|20021.7|2194
1728404400000|2024-10-08 16:20:00|20038.3|20037.2|20030.9|20029.8|20041.8|20040.7|20029.8|20028.7|1598
1728404700000|2024-10-08 16:25:00|20030.3|20029.2|20043.2|20042.1|20047.4|20046.3|20030.1|20029|2083
1728405000000|2024-10-08 16:30:00|20043.1|20042|20041.7|20040.6|20047.4|20046.3|20037.9|20036.8|1361
1728405300000|2024-10-08 16:35:00|20041.6|20040.5|20040.3|20039.2|20054.9|20053.8|20036.6|20035.5|2450
1728405600000|2024-10-08 16:40:00|20041.2|20040.1|20042.9|20041.8|20046.6|20045.5|20040.1|20039|1407
1728405900000|2024-10-08 16:45:00|20043.1|20042|20029.4|20028.3|20050.2|20049.1|20021.2|20020.1|3282
1728406200000|2024-10-08 16:50:00|20029.3|20028.2|20041.1|20040|20043.4|20042.3|20023.3|20022.2|2188
1728406500000|2024-10-08 16:55:00|20041.2|20040.1|20039.6|20038.5|20043.7|20042.6|20035.3|20034.2|1222
1728406800000|2024-10-08 17:00:00|20038.6|20037.5|20017.2|20016.1|20043.7|20042.6|20014.1|20013|3024
1728407100000|2024-10-08 17:05:00|20017.1|20016|19983.1|19982|20018.2|20017.1|19971.3|19970.2|9044
1728407400000|2024-10-08 17:10:00|19982.2|19981.1|20012.7|20011.6|20013.8|20012.7|19972.6|19971.5|6096
1728407700000|2024-10-08 17:15:00|20013.5|20012.4|19995.5|19994.4|20013.5|20012.4|19984.2|19983.1|2984
1728408000000|2024-10-08 17:20:00|19995.6|19994.5|20004.3|20003.2|20007.5|20006.4|19993.1|19992|2039
1728408300000|2024-10-08 17:25:00|20004.1|20003|20002.5|20001.4|20009.7|20008.6|19997.7|19996.6|1847
1728408600000|2024-10-08 17:30:00|20002.7|20001.6|20013.7|20012.6|20014.1|20013|19995.3|19994.2|2102
1728408900000|2024-10-08 17:35:00|20013.6|20012.5|20014.2|20013.1|20022.2|20021.1|20009|20007.9|3005
1728409200000|2024-10-08 17:40:00|20014.3|20013.2|20014.7|20013.6|20020.8|20019.7|20012.3|20011.2|1436
1728409500000|2024-10-08 17:45:00|20015|20013.9|20014.2|20013.1|20017.3|20016.2|20003.1|20002|1715
1728409800000|2024-10-08 17:50:00|20014.3|20013.2|20024.7|20023.6|20028|20026.9|20011.8|20010.7|2133
1728410100000|2024-10-08 17:55:00|20023.2|20022.1|20037.3|20036.2|20038.8|20037.7|20021.8|20020.7|2485
1728410400000|2024-10-08 18:00:00|20037.2|20036.1|20043.3|20042.2|20046.2|20045.1|20035.6|20034.5|2974
1728410700000|2024-10-08 18:05:00|20043.5|20042.4|20040.3|20039.2|20047.6|20046.5|20036.3|20035.2|2086
1728411000000|2024-10-08 18:10:00|20040.5|20039.4|20044.5|20043.4|20049.6|20048.5|20037.7|20036.6|1893
1728411300000|2024-10-08 18:15:00|20044.3|20043.2|20040.3|20039.2|20048.6|20047.5|20037|20035.9|1432
1728411600000|2024-10-08 18:20:00|20040|20038.9|20038.6|20037.5|20046.1|20045|20030.5|20029.4|1823
1728411900000|2024-10-08 18:25:00|20038.2|20037.1|20042.7|20041.6|20043.8|20042.7|20033.1|20032|1595
1728412200000|2024-10-08 18:30:00|20042.6|20041.5|20039.3|20038.2|20043.5|20042.4|20028.7|20027.6|2031
1728412500000|2024-10-08 18:35:00|20039.6|20038.5|20064.5|20063.4|20072.6|20071.5|20039|20037.9|5287
1728412800000|2024-10-08 18:40:00|20064|20062.9|20056.3|20055.2|20065.1|20064|20052.3|20051.2|1742
1728413100000|2024-10-08 18:45:00|20056.1|20055|20060.6|20059.5|20062.7|20061.6|20052.7|20051.6|1317
1728413400000|2024-10-08 18:50:00|20061|20059.9|20069.3|20068.2|20075|20073.9|20060.3|20059.2|2904
1728413700000|2024-10-08 18:55:00|20069.2|20068.1|20079.2|20078.1|20086.5|20085.4|20068.7|20067.6|4458
1728414000000|2024-10-08 19:00:00|20079.3|20078.2|20070.5|20069.4|20079.3|20078.2|20060.8|20059.7|3837
1728414300000|2024-10-08 19:05:00|20070.7|20069.6|20072.7|20071.6|20077.6|20076.5|20068.3|20067.2|1738
1728414600000|2024-10-08 19:10:00|20072.8|20071.7|20077.2|20076.1|20079|20077.9|20072.2|20071.1|1512
1728414900000|2024-10-08 19:15:00|20077.1|20076|20095|20093.9|20095.7|20094.6|20076|20074.9|3732
1728415200000|2024-10-08 19:20:00|20095.2|20094.1|20094.1|20093|20097.1|20096|20088|20086.9|2898
1728415500000|2024-10-08 19:25:00|20094.2|20093.1|20093.6|20092.5|20100.5|20099.4|20088.2|20087.1|2445
1728415800000|2024-10-08 19:30:00|20093.5|20092.4|20109.7|20108.6|20116|20114.9|20087.2|20086.1|4618
1728416100000|2024-10-08 19:35:00|20109.2|20108.1|20119.6|20118.5|20125|20123.9|20105.7|20104.6|3512
1728416400000|2024-10-08 19:40:00|20121.4|20120.3|20110|20108.9|20122.3|20121.2|20108.8|20107.7|3587
1728416700000|2024-10-08 19:45:00|20109.5|20108.4|20116.5|20115.4|20120.5|20119.4|20107.5|20106.4|3659
1728417000000|2024-10-08 19:50:00|20112.9|20111.8|20130|20128.9|20136.2|20135.1|20110.3|20109.2|8295
1728417300000|2024-10-08 19:55:00|20127.5|20126.4|20107.3|20106.2|20134.3|20133.2|20099.3|20098.2|13676
1728417600000|2024-10-08 20:00:00|20107.8|20105.6|20084.6|20082.4|20107.8|20105.6|20084.2|20082|7652
1728417900000|2024-10-08 20:05:00|20084.3|20082.1|20097.3|20095.1|20100.2|20098|20084|20081.8|1683
1728418200000|2024-10-08 20:10:00|20097.5|20095.3|20098.2|20096|20101.3|20099.1|20093.7|20091.5|888
1728418500000|2024-10-08 20:15:00|20098.3|20096.1|20092.6|20090.4|20100.8|20098.6|20091|20088.8|720
1728418800000|2024-10-08 20:20:00|20092.5|20090.3|20091.6|20089.4|20093.7|20091.5|20090.1|20087.9|448
1728419100000|2024-10-08 20:25:00|20091.5|20089.3|20096.7|20094.5|20098.3|20096.1|20091.3|20089.1|260
1728419400000|2024-10-08 20:30:00|20096.6|20094.4|20093|20090.8|20096.6|20094.4|20091.1|20088.9|334
1728419700000|2024-10-08 20:35:00|20092.7|20090.5|20098.2|20096|20101.3|20099.1|20092|20089.8|349
1728420000000|2024-10-08 20:40:00|20098.3|20096.1|20097.6|20095.4|20100.3|20098.1|20096.1|20093.9|430
1728420300000|2024-10-08 20:45:00|20097.7|20095.5|20097.6|20095.4|20099.7|20097.5|20091.2|20089|554
1728420600000|2024-10-08 20:50:00|20097.5|20095.3|20096.5|20094.3|20097.6|20095.4|20093.8|20091.6|326
1728420900000|2024-10-08 20:55:00|20096.6|20094.4|20094.5|20089.5|20096.6|20094.4|20087.8|20085.6|654
1728421200000|2024-10-08 21:00:00|20094.6|20089.6|20094|20089|20094.8|20089.8|20092.8|20087.8|0
1728421500000|2024-10-08 21:05:00|20094.1|20089.1|20094.9|20089.9|20094.9|20089.9|20094.1|20089.1|0
1728421800000|2024-10-08 21:10:00|20094.8|20089.8|20094.8|20089.8|20094.8|20089.8|20094.5|20089.5|0
1728422100000|2024-10-08 21:15:00|20094.9|20089.9|20094.9|20089.9|20094.9|20089.9|20094.8|20089.8|0
1728422400000|2024-10-08 21:20:00|20094.8|20089.8|20095.3|20090.3|20095.8|20090.8|20094.8|20089.8|0
1728422700000|2024-10-08 21:25:00|20096.9|20091.9|20099.1|20094.1|20100.2|20095.2|20094.9|20089.9|0
1728423000000|2024-10-08 21:30:00|20098.1|20093.1|20096.8|20091.8|20099.1|20094.1|20094.8|20089.8|0
1728423300000|2024-10-08 21:35:00|20096.6|20091.6|20097.6|20092.6|20097.6|20092.6|20096.6|20091.6|0
1728423600000|2024-10-08 21:40:00|20096.3|20091.3|20097.1|20092.1|20097.1|20092.1|20094|20089|0
1728423900000|2024-10-08 21:45:00|20096.1|20091.1|20096.8|20091.8|20097.6|20092.6|20096.1|20091.1|0
1728424200000|2024-10-08 21:50:00|20096.6|20091.6|20097.4|20092.4|20098.1|20093.1|20096.4|20091.4|0
1728424500000|2024-10-08 21:55:00|20097.9|20092.9|20097.9|20092.9|20099.2|20094.2|20097.9|20092.9|0
1728424800000|2024-10-08 22:00:00|20100.9|20098.7|20094|20091.8|20101.7|20099.5|20092|20089.8|322
1728425100000|2024-10-08 22:05:00|20094.4|20092.2|20094.4|20092.2|20097.2|20095|20093.8|20091.6|162
1728425400000|2024-10-08 22:10:00|20094.7|20092.5|20096|20093.8|20100.3|20098.1|20092.7|20090.5|163
1728425700000|2024-10-08 22:15:00|20096.5|20094.3|20094.7|20092.5|20097.4|20095.2|20093.9|20091.7|91
1728426000000|2024-10-08 22:20:00|20094.8|20092.6|20095.5|20093.3|20096.8|20094.6|20092.9|20090.7|132
1728426300000|2024-10-08 22:25:00|20095.4|20093.2|20091.8|20089.6|20096.8|20094.6|20090.3|20088.1|126
1728426600000|2024-10-08 22:30:00|20091.9|20089.7|20086.9|20084.7|20092.7|20090.5|20085.2|20083|281
1728426900000|2024-10-08 22:35:00|20086.8|20084.6|20086.7|20084.5|20087.4|20085.2|20083.4|20081.2|282
1728427200000|2024-10-08 22:40:00|20086.5|20084.3|20085.9|20083.7|20087.2|20085|20083.7|20081.5|116
1728427500000|2024-10-08 22:45:00|20085.8|20083.6|20086|20083.8|20091|20088.8|20083.2|20081|193
1728427800000|2024-10-08 22:50:00|20086.2|20084|20087.8|20085.6|20090.7|20088.5|20085.3|20083.1|206
1728428100000|2024-10-08 22:55:00|20087|20084.8|20100|20097.8|20103|20100.8|20087|20084.8|460
1728428400000|2024-10-08 23:00:00|20099.9|20097.7|20097.5|20095.3|20107.2|20105|20096.9|20094.7|388
1728428700000|2024-10-08 23:05:00|20097.4|20095.2|20096|20093.8|20097.4|20095.2|20090.7|20088.5|272
1728429000000|2024-10-08 23:10:00|20096.2|20094|20088.3|20086.1|20097.9|20095.7|20087.5|20085.3|194
1728429300000|2024-10-08 23:15:00|20087.8|20085.6|20088.8|20086.6|20093|20090.8|20086.4|20084.2|250
1728429600000|2024-10-08 23:20:00|20088.9|20086.7|20089.5|20087.3|20092.9|20090.7|20087.9|20085.7|173
1728429900000|2024-10-08 23:25:00|20089.4|20087.2|20087.9|20085.7|20089.4|20087.2|20086.7|20084.5|160
1728430200000|2024-10-08 23:30:00|20087.4|20085.2|20088.9|20086.7|20088.9|20086.7|20081.9|20079.7|213
1728430500000|2024-10-08 23:35:00|20088.8|20086.6|20089.4|20087.2|20091.2|20089|20086.7|20084.5|105
1728430800000|2024-10-08 23:40:00|20089.5|20087.3|20089.3|20087.1|20090|20087.8|20086.5|20084.3|108
1728431100000|2024-10-08 23:45:00|20089.4|20087.2|20084.3|20082.1|20090.2|20088|20083.8|20081.6|218
1728431400000|2024-10-08 23:50:00|20084.4|20082.2|20085.2|20083|20089.8|20087.6|20083.8|20081.6|219
1728431700000|2024-10-08 23:55:00|20085|20082.8|20084.2|20082|20086.2|20084|20083.5|20081.3|83
1728432000000|2024-10-09 00:00:00|20084.5|20082.3|20087.8|20085.6|20091.2|20089|20075.5|20073.3|688
1728432300000|2024-10-09 00:05:00|20087.9|20085.7|20083.7|20081.5|20090.3|20088.1|20079.9|20077.7|174
1728432600000|2024-10-09 00:10:00|20083.5|20081.3|20082.4|20080.2|20084|20081.8|20080|20077.8|109
1728432900000|2024-10-09 00:15:00|20082.8|20080.6|20090.2|20088|20090.2|20088|20082.7|20080.5|167
1728433200000|2024-10-09 00:20:00|20090|20087.8|20086|20083.8|20090.2|20088|20083.8|20081.6|133
1728433500000|2024-10-09 00:25:00|20086.2|20084|20085.8|20083.6|20087.3|20085.1|20083.3|20081.1|71
1728433800000|2024-10-09 00:30:00|20085.7|20083.5|20088.2|20086|20089.7|20087.5|20082.9|20080.7|100
1728434100000|2024-10-09 00:35:00|20088.4|20086.2|20082.1|20079.9|20089|20086.8|20081.5|20079.3|137
1728434400000|2024-10-09 00:40:00|20082.2|20080|20089.7|20087.5|20091.7|20089.5|20081.9|20079.7|194
1728434700000|2024-10-09 00:45:00|20089.6|20087.4|20090.6|20088.4|20091.5|20089.3|20084.7|20082.5|132
1728435000000|2024-10-09 00:50:00|20090.7|20088.5|20086.2|20084|20091.1|20088.9|20084.6|20082.4|88
1728435300000|2024-10-09 00:55:00|20086.4|20084.2|20088.5|20086.3|20088.6|20086.4|20084.6|20082.4|115
1728435600000|2024-10-09 01:00:00|20088.6|20086.4|20093|20090.8|20094.4|20092.2|20087.9|20085.7|305
1728435900000|2024-10-09 01:05:00|20093.1|20090.9|20087.7|20085.5|20096.9|20094.7|20087.7|20085.5|214
1728436200000|2024-10-09 01:10:00|20088|20085.8|20089.5|20087.3|20090|20087.8|20086|20083.8|134
1728436500000|2024-10-09 01:15:00|20089.4|20087.2|20091.2|20089|20094.9|20092.7|20087.7|20085.5|253
1728436800000|2024-10-09 01:20:00|20091.4|20089.2|20090.6|20088.4|20094.2|20092|20088.6|20086.4|178
1728437100000|2024-10-09 01:25:00|20090.7|20088.5|20093.6|20091.4|20093.6|20091.4|20084.4|20082.2|224
1728437400000|2024-10-09 01:30:00|20093.5|20091.3|20090.2|20088|20095.7|20093.5|20082.7|20080.5|349
1728437700000|2024-10-09 01:35:00|20090.5|20088.3|20096|20093.8|20098.2|20096|20090.2|20088|275
1728438000000|2024-10-09 01:40:00|20096.1|20093.9|20097.6|20095.4|20098.9|20096.7|20089.9|20087.7|259
1728438300000|2024-10-09 01:45:00|20097.7|20095.5|20087.4|20085.2|20100.1|20097.9|20072.7|20070.5|1525
1728438600000|2024-10-09 01:50:00|20087.5|20085.3|20086.2|20084|20091.7|20089.5|20084.6|20082.4|286
1728438900000|2024-10-09 01:55:00|20086.4|20084.2|20085.9|20083.7|20092.2|20090|20084.4|20082.2|267
1728439200000|2024-10-09 02:00:00|20085.7|20083.5|20068.7|20066.5|20085.7|20083.5|20066.2|20064|655
1728439500000|2024-10-09 02:05:00|20068.6|20066.4|20058.9|20056.7|20068.7|20066.5|20055.1|20052.9|919
1728439800000|2024-10-09 02:10:00|20058.7|20056.5|20065.2|20063|20067.4|20065.2|20056.7|20054.5|422
1728440100000|2024-10-09 02:15:00|20065.5|20063.3|20068.1|20065.9|20068.5|20066.3|20062.1|20059.9|315
1728440400000|2024-10-09 02:20:00|20068.2|20066|20071.4|20069.2|20074.5|20072.3|20068|20065.8|335
1728440700000|2024-10-09 02:25:00|20071.2|20069|20068.7|20066.5|20072.2|20070|20063.7|20061.5|236
1728441000000|2024-10-09 02:30:00|20068.6|20066.4|20058.5|20056.3|20070.9|20068.7|20058|20055.8|229
1728441300000|2024-10-09 02:35:00|20058.4|20056.2|20052.1|20049.9|20061.5|20059.3|20050.5|20048.3|466
1728441600000|2024-10-09 02:40:00|20052|20049.8|20058.2|20056|20059.9|20057.7|20052|20049.8|233
1728441900000|2024-10-09 02:45:00|20058.4|20056.2|20058.2|20056|20060.4|20058.2|20054.7|20052.5|138
1728442200000|2024-10-09 02:50:00|20058.4|20056.2|20055|20052.8|20064.2|20062|20053.9|20051.7|209
1728442500000|2024-10-09 02:55:00|20055.1|20052.9|20057|20054.8|20060.9|20058.7|20055.1|20052.9|131
1728442800000|2024-10-09 03:00:00|20056.9|20054.7|20052.4|20050.2|20057.2|20055|20047.2|20045|527
1728443100000|2024-10-09 03:05:00|20052.1|20049.9|20052.2|20050|20053.4|20051.2|20045.4|20043.2|260
1728443400000|2024-10-09 03:10:00|20052.1|20049.9|20054.9|20052.7|20056.5|20054.3|20047.1|20044.9|231
1728443700000|2024-10-09 03:15:00|20054.7|20052.5|20052.1|20049.9|20057.4|20055.2|20050.5|20048.3|166
1728444000000|2024-10-09 03:20:00|20051.5|20049.3|20057.6|20055.4|20057.6|20055.4|20049.5|20047.3|136
1728444300000|2024-10-09 03:25:00|20057.7|20055.5|20061.6|20059.4|20062.1|20059.9|20055.2|20053|230
1728444600000|2024-10-09 03:30:00|20061.7|20059.5|20059.7|20057.5|20062|20059.8|20054.9|20052.7|207
1728444900000|2024-10-09 03:35:00|20059.6|20057.4|20056.5|20054.3|20060|20057.8|20049.2|20047|292
1728445200000|2024-10-09 03:40:00|20056.6|20054.4|20054.9|20052.7|20058|20055.8|20051.7|20049.5|193
1728445500000|2024-10-09 03:45:00|20054.7|20052.5|20051.7|20049.5|20058.5|20056.3|20051.4|20049.2|103
1728445800000|2024-10-09 03:50:00|20051.6|20049.4|20056.5|20054.3|20057|20054.8|20051|20048.8|92
1728446100000|2024-10-09 03:55:00|20056.6|20054.4|20048.6|20046.4|20056.9|20054.7|20045.2|20043|362
1728446400000|2024-10-09 04:00:00|20047.9|20045.7|20052.5|20050.3|20052.7|20050.5|20046.4|20044.2|114
1728446700000|2024-10-09 04:05:00|20052.4|20050.2|20052|20049.8|20055.1|20052.9|20049.7|20047.5|182
1728447000000|2024-10-09 04:10:00|20052.1|20049.9|20049.9|20047.7|20052.7|20050.5|20049.7|20047.5|60
1728447300000|2024-10-09 04:15:00|20049.4|20047.2|20055.5|20053.3|20055.7|20053.5|20049.4|20047.2|87
1728447600000|2024-10-09 04:20:00|20055.4|20053.2|20055|20052.8|20057|20054.8|20053.6|20051.4|82
1728447900000|2024-10-09 04:25:00|20054.9|20052.7|20052.6|20050.4|20056.1|20053.9|20052.4|20050.2|76
1728448200000|2024-10-09 04:30:00|20052.5|20050.3|20054.2|20052|20057.1|20054.9|20052|20049.8|94
1728448500000|2024-10-09 04:35:00|20054.1|20051.9|20051.2|20049|20054.4|20052.2|20050.7|20048.5|64
1728448800000|2024-10-09 04:40:00|20051.4|20049.2|20049.9|20047.7|20051.6|20049.4|20048|20045.8|107
1728449100000|2024-10-09 04:45:00|20050|20047.8|20046.7|20044.5|20050.2|20048|20046.4|20044.2|90
1728449400000|2024-10-09 04:50:00|20046.6|20044.4|20039.7|20037.5|20046.6|20044.4|20034.5|20032.3|500
1728449700000|2024-10-09 04:55:00|20039.6|20037.4|20042.2|20040|20044.4|20042.2|20039.2|20037|168
1728450000000|2024-10-09 05:00:00|20042.5|20040.3|20059.5|20057.3|20060.6|20058.4|20042.5|20040.3|575
1728450300000|2024-10-09 05:05:00|20059.6|20057.4|20051.2|20049|20062.6|20060.4|20039.9|20037.7|541
1728450600000|2024-10-09 05:10:00|20051.5|20049.3|20043.6|20041.4|20054.4|20052.2|20039.4|20037.2|314
1728450900000|2024-10-09 05:15:00|20043.5|20041.3|20046.7|20044.5|20054.2|20052|20040.5|20038.3|190
1728451200000|2024-10-09 05:20:00|20045.7|20043.5|20054.9|20052.7|20055.9|20053.7|20044.2|20042|249
1728451500000|2024-10-09 05:25:00|20054.7|20052.5|20043|20040.8|20057.6|20055.4|20041.7|20039.5|305
1728451800000|2024-10-09 05:30:00|20043.1|20040.9|20051.5|20049.3|20052.1|20049.9|20038|20035.8|326
1728452100000|2024-10-09 05:35:00|20051.4|20049.2|20049.5|20047.3|20055.7|20053.5|20048.5|20046.3|187
1728452400000|2024-10-09 05:40:00|20049.6|20047.4|20054.6|20052.4|20055.7|20053.5|20045.4|20043.2|235
1728452700000|2024-10-09 05:45:00|20054.7|20052.5|20046.6|20044.4|20058.9|20056.7|20046.5|20044.3|213
1728453000000|2024-10-09 05:50:00|20046.5|20044.3|20047.6|20045.4|20052|20049.8|20042.2|20040|219
1728453300000|2024-10-09 05:55:00|20047.7|20045.5|20042.6|20040.4|20050.6|20048.4|20040.4|20038.2|295
1728453600000|2024-10-09 06:00:00|20042.4|20040.2|20046.5|20044.3|20050.1|20047.9|20042.1|20039.9|347
1728453900000|2024-10-09 06:05:00|20047.4|20045.2|20039.7|20037.5|20052.7|20050.5|20039.6|20037.4|311
1728454200000|2024-10-09 06:10:00|20040.1|20037.9|20035.5|20033.3|20043.2|20041|20034.2|20032|392
1728454500000|2024-10-09 06:15:00|20034.2|20032|20029.1|20026.9|20035.5|20033.3|20025.7|20023.5|659
1728454800000|2024-10-09 06:20:00|20029.2|20027|20034.4|20032.2|20036.2|20034|20027.4|20025.2|341
1728455100000|2024-10-09 06:25:00|20034|20031.8|20035|20032.8|20038.2|20036|20030|20027.8|235
1728455400000|2024-10-09 06:30:00|20035.1|20032.9|20026.2|20024|20035.1|20032.9|20023.7|20021.5|434
1728455700000|2024-10-09 06:35:00|20026.4|20024.2|20026.2|20024|20030.4|20028.2|20022.1|20019.9|328
1728456000000|2024-10-09 06:40:00|20026.4|20024.2|20032.7|20030.5|20036.4|20034.2|20026.2|20024|302
1728456300000|2024-10-09 06:45:00|20032.6|20030.4|20043.4|20041.2|20046.2|20044|20032.4|20030.2|399
1728456600000|2024-10-09 06:50:00|20044|20041.8|20041.1|20038.9|20046.2|20044|20037.7|20035.5|264
1728456900000|2024-10-09 06:55:00|20041|20038.8|20042.4|20040.2|20044.6|20042.4|20039.5|20037.3|250
1728457200000|2024-10-09 07:00:00|20043|20040.8|20043.4|20041.2|20044.2|20042|20032|20029.8|675
1728457500000|2024-10-09 07:05:00|20043.2|20041|20026.9|20024.7|20052.5|20050.3|20026.6|20024.4|940
1728457800000|2024-10-09 07:10:00|20026.7|20024.5|20021.6|20019.4|20028.6|20026.4|20014.2|20012|892
1728458100000|2024-10-09 07:15:00|20021.2|20019|20020|20017.8|20027.9|20025.7|20015.4|20013.2|549
1728458400000|2024-10-09 07:20:00|20019.9|20017.7|20012.9|20010.7|20021.2|20019|20007.1|20004.9|848
1728458700000|2024-10-09 07:25:00|20013|20010.8|20025.4|20023.2|20029.5|20027.3|20012.4|20010.2|475
1728459000000|2024-10-09 07:30:00|20025.2|20023|20035.1|20032.9|20035.4|20033.2|20017.9|20015.7|460
1728459300000|2024-10-09 07:35:00|20034.7|20032.5|20028.4|20026.2|20039.5|20037.3|20020.9|20018.7|541
1728459600000|2024-10-09 07:40:00|20028.5|20026.3|20021.6|20019.4|20030.4|20028.2|20020.4|20018.2|276
1728459900000|2024-10-09 07:45:00|20021.7|20019.5|20026|20023.8|20031.1|20028.9|20017.4|20015.2|388
1728460200000|2024-10-09 07:50:00|20026.2|20024|20030|20027.8|20034.2|20032|20019.5|20017.3|458
1728460500000|2024-10-09 07:55:00|20030.1|20027.9|20038.9|20036.7|20042|20039.8|20027.4|20025.2|645
1728460800000|2024-10-09 08:00:00|20038.4|20036.2|20056.1|20053.9|20056.6|20054.4|20037|20034.8|1234
1728461100000|2024-10-09 08:05:00|20056|20053.8|20044.1|20041.9|20056|20053.8|20041.5|20039.3|605
1728461400000|2024-10-09 08:10:00|20044|20041.8|20046.4|20044.2|20052.6|20050.4|20041|20038.8|410
1728461700000|2024-10-09 08:15:00|20046.2|20044|20029.2|20027|20049|20046.8|20025.2|20023|710
1728462000000|2024-10-09 08:20:00|20029.1|20026.9|20027.4|20025.2|20031.4|20029.2|20021.7|20019.5|448
1728462300000|2024-10-09 08:25:00|20027.2|20025|20026|20023.8|20032.1|20029.9|20020.4|20018.2|493
1728462600000|2024-10-09 08:30:00|20026.1|20023.9|20030.5|20028.3|20037.4|20035.2|20021.1|20018.9|395
1728462900000|2024-10-09 08:35:00|20030.4|20028.2|20048.6|20046.4|20048.6|20046.4|20030.4|20028.2|371
1728463200000|2024-10-09 08:40:00|20048.2|20046|20049.5|20047.3|20051.1|20048.9|20042.6|20040.4|391
1728463500000|2024-10-09 08:45:00|20049.4|20047.2|20053|20050.8|20059|20056.8|20049.4|20047.2|749
1728463800000|2024-10-09 08:50:00|20053.1|20050.9|20046.6|20044.4|20054.4|20052.2|20043.6|20041.4|389
1728464100000|2024-10-09 08:55:00|20046.7|20044.5|20054.1|20051.9|20054.4|20052.2|20045|20042.8|255
1728464400000|2024-10-09 09:00:00|20054.5|20052.3|20059.1|20056.9|20062.6|20060.4|20053|20050.8|449
1728464700000|2024-10-09 09:05:00|20058.9|20056.7|20061.5|20059.3|20062.4|20060.2|20057|20054.8|215
1728465000000|2024-10-09 09:10:00|20062.2|20060|20057.7|20055.5|20062.2|20060|20055|20052.8|197
1728465300000|2024-10-09 09:15:00|20058.7|20056.5|20074.2|20072|20076.1|20073.9|20058.5|20056.3|645
1728465600000|2024-10-09 09:20:00|20074.4|20072.2|20065.5|20063.3|20076.6|20074.4|20065.2|20063|455
1728465900000|2024-10-09 09:25:00|20066|20063.8|20066|20063.8|20068.1|20065.9|20064|20061.8|275
1728466200000|2024-10-09 09:30:00|20066.1|20063.9|20072.7|20070.5|20074.7|20072.5|20065.6|20063.4|335
1728466500000|2024-10-09 09:35:00|20072.6|20070.4|20066.2|20064|20072.7|20070.5|20064.1|20061.9|304
1728466800000|2024-10-09 09:40:00|20066|20063.8|20073.5|20071.3|20075.5|20073.3|20065.9|20063.7|182
1728467100000|2024-10-09 09:45:00|20073.6|20071.4|20074.5|20072.3|20077.7|20075.5|20068.5|20066.3|379
1728467400000|2024-10-09 09:50:00|20074.4|20072.2|20074.5|20072.3|20078.9|20076.7|20073.5|20071.3|288
1728467700000|2024-10-09 09:55:00|20074.6|20072.4|20073.5|20071.3|20078.4|20076.2|20071.5|20069.3|225
1728468000000|2024-10-09 10:00:00|20072.9|20070.7|20067|20064.8|20075.1|20072.9|20066.2|20064|283
1728468300000|2024-10-09 10:05:00|20067.1|20064.9|20079|20076.8|20082.7|20080.5|20067|20064.8|626
1728468600000|2024-10-09 10:10:00|20079.1|20076.9|20088.2|20086|20090.7|20088.5|20078.4|20076.2|520
1728468900000|2024-10-09 10:15:00|20088.1|20085.9|20090.4|20088.2|20098.6|20096.4|20087.4|20085.2|696
1728469200000|2024-10-09 10:20:00|20090.2|20088|20094.7|20092.5|20094.7|20092.5|20088.2|20086|343
1728469500000|2024-10-09 10:25:00|20094.6|20092.4|20092.7|20090.5|20095|20092.8|20090.2|20088|307
1728469800000|2024-10-09 10:30:00|20092.9|20090.7|20089.5|20087.3|20094.6|20092.4|20087.4|20085.2|330
1728470100000|2024-10-09 10:35:00|20089.6|20087.4|20091.2|20089|20091.7|20089.5|20087|20084.8|270
1728470400000|2024-10-09 10:40:00|20091.4|20089.2|20094.4|20092.2|20098|20095.8|20091.2|20089|302
1728470700000|2024-10-09 10:45:00|20094.2|20092|20098.1|20095.9|20098.1|20095.9|20089.9|20087.7|250
1728471000000|2024-10-09 10:50:00|20098.2|20096|20095.2|20093|20103.2|20101|20093.6|20091.4|575
1728471300000|2024-10-09 10:55:00|20095.1|20092.9|20092.2|20090|20096.1|20093.9|20088|20085.8|349
1728471600000|2024-10-09 11:00:00|20092.1|20089.9|20090.7|20088.5|20102.5|20100.3|20090.2|20088|513
1728471900000|2024-10-09 11:05:00|20090.5|20088.3|20086.4|20084.2|20094.7|20092.5|20081.4|20079.2|886
1728472200000|2024-10-09 11:10:00|20086.5|20084.3|20092|20089.8|20092.6|20090.4|20085.5|20083.3|347
1728472500000|2024-10-09 11:15:00|20091.9|20089.7|20091.2|20089|20095.5|20093.3|20090.4|20088.2|276
1728472800000|2024-10-09 11:20:00|20091.4|20089.2|20090.1|20087.9|20094.2|20092|20089.7|20087.5|178
1728473100000|2024-10-09 11:25:00|20090.2|20088|20087.9|20085.7|20093.4|20091.2|20082.7|20080.5|299
1728473400000|2024-10-09 11:30:00|20088.1|20085.9|20079.7|20077.5|20088.5|20086.3|20077.9|20075.7|565
1728473700000|2024-10-09 11:35:00|20079.9|20077.7|20079.1|20076.9|20081.2|20079|20075|20072.8|420
1728474000000|2024-10-09 11:40:00|20079|20076.8|20084.5|20082.3|20085.9|20083.7|20077.7|20075.5|457
1728474300000|2024-10-09 11:45:00|20084.4|20082.2|20082.1|20079.9|20091.2|20089|20079.6|20077.4|508
1728474600000|2024-10-09 11:50:00|20082|20079.8|20081.7|20079.5|20084.5|20082.3|20078.7|20076.5|313
1728474900000|2024-10-09 11:55:00|20081.6|20079.4|20068|20065.8|20083.5|20081.3|20065.5|20063.3|857
1728475200000|2024-10-09 12:00:00|20068.1|20065.9|20076|20073.8|20077.1|20074.9|20066.1|20063.9|849
1728475500000|2024-10-09 12:05:00|20075.9|20073.7|20080|20077.8|20088.1|20085.9|20075.9|20073.7|784
1728475800000|2024-10-09 12:10:00|20080.1|20077.9|20074.7|20072.5|20082.2|20080|20073.6|20071.4|398
1728476100000|2024-10-09 12:15:00|20074.6|20072.4|20077|20074.8|20081.7|20079.5|20074.6|20072.4|415
1728476400000|2024-10-09 12:20:00|20077.1|20074.9|20072.5|20070.3|20080|20077.8|20068.2|20066|615
1728476700000|2024-10-09 12:25:00|20072.7|20070.5|20083|20080.8|20084.7|20082.5|20071|20068.8|683
1728477000000|2024-10-09 12:30:00|20083.1|20080.9|20082.2|20080|20084.4|20082.2|20079|20076.8|718
1728477300000|2024-10-09 12:35:00|20082.4|20080.2|20088.6|20086.4|20088.9|20086.7|20082.4|20080.2|904
1728477600000|2024-10-09 12:40:00|20088.5|20086.3|20076|20073.8|20089.6|20087.4|20074.1|20071.9|981
1728477900000|2024-10-09 12:45:00|20075.9|20073.7|20069.9|20067.7|20076|20073.8|20061.2|20059|1302
1728478200000|2024-10-09 12:50:00|20070.1|20067.9|20081.6|20079.4|20081.9|20079.7|20066.1|20063.9|948
1728478500000|2024-10-09 12:55:00|20081.5|20079.3|20082.9|20080.7|20085|20082.8|20079.4|20077.2|784
1728478800000|2024-10-09 13:00:00|20083|20080.8|20095.4|20093.2|20095.4|20093.2|20081.2|20079|1013
1728479100000|2024-10-09 13:05:00|20095.9|20093.7|20102.7|20100.5|20105.4|20103.2|20094.4|20092.2|1722
1728479400000|2024-10-09 13:10:00|20102.5|20100.3|20098.1|20095.9|20106.9|20104.7|20094.4|20092.2|1250
1728479700000|2024-10-09 13:15:00|20097.9|20095.7|20108|20105.8|20111.4|20109.2|20091|20088.8|2024
1728480000000|2024-10-09 13:20:00|20108.1|20105.9|20110|20107.8|20110.5|20108.3|20104.1|20101.9|751
1728480300000|2024-10-09 13:25:00|20102.6|20100.4|20093.4|20091.2|20111.4|20109.2|20089.6|20087.4|2599
1728480600000|2024-10-09 13:30:00|20092.8|20091.7|20069.4|20068.3|20100.1|20099|20064.1|20063|11179
1728480900000|2024-10-09 13:35:00|20068.7|20067.6|20079.8|20078.7|20084.6|20083.5|20053.6|20052.5|8551
1728481200000|2024-10-09 13:40:00|20080.2|20079.1|20061.9|20060.8|20109.6|20108.5|20049.8|20048.7|10401
1728481500000|2024-10-09 13:45:00|20061.8|20060.7|20076.7|20075.6|20089.8|20088.7|20050.4|20049.3|6731
1728481800000|2024-10-09 13:50:00|20075.5|20074.4|20077|20075.9|20082.5|20081.4|20059.6|20058.5|4551
1728482100000|2024-10-09 13:55:00|20076.7|20075.6|20075.9|20074.8|20080.6|20079.5|20055.6|20054.5|4714
1728482400000|2024-10-09 14:00:00|20076|20074.9|20088.6|20087.5|20100.4|20099.3|20072.9|20071.8|6071
1728482700000|2024-10-09 14:05:00|20088.5|20087.4|20095|20093.9|20114.2|20113.1|20078.6|20077.5|7308
1728483000000|2024-10-09 14:10:00|20094.9|20093.8|20109.9|20108.8|20117.1|20116|20094.9|20093.8|6093
1728483300000|2024-10-09 14:15:00|20110.2|20109.1|20129.7|20128.6|20130.9|20129.8|20103.4|20102.3|5394
1728483600000|2024-10-09 14:20:00|20128.8|20127.7|20141.2|20140.1|20145|20143.9|20116.2|20115.1|7883
1728483900000|2024-10-09 14:25:00|20141.7|20140.6|20152|20150.9|20163|20161.9|20136.5|20135.4|6620
1728484200000|2024-10-09 14:30:00|20151.6|20150.5|20159.7|20158.6|20162.2|20161.1|20139.1|20138|4500
1728484500000|2024-10-09 14:35:00|20159.8|20158.7|20156.1|20155|20164.2|20163.1|20140.7|20139.6|5357
1728484800000|2024-10-09 14:40:00|20155.5|20154.4|20142.6|20141.5|20158.2|20157.1|20133.5|20132.4|4277
1728485100000|2024-10-09 14:45:00|20142.7|20141.6|20132.8|20131.7|20148|20146.9|20125.2|20124.1|3822
1728485400000|2024-10-09 14:50:00|20132.7|20131.6|20132|20130.9|20146.5|20145.4|20123.7|20122.6|4563
1728485700000|2024-10-09 14:55:00|20131.8|20130.7|20170.1|20169|20172.2|20171.1|20130.7|20129.6|5894
1728486000000|2024-10-09 15:00:00|20170.2|20169.1|20182.8|20181.7|20194.7|20193.6|20170.2|20169.1|7037
1728486300000|2024-10-09 15:05:00|20182.7|20181.6|20188.2|20187.1|20192|20190.9|20181.7|20180.6|2620
1728486600000|2024-10-09 15:10:00|20188|20186.9|20190.7|20189.6|20200.7|20199.6|20181.5|20180.4|3669
1728486900000|2024-10-09 15:15:00|20190.6|20189.5|20198.1|20197|20203.2|20202.1|20181.6|20180.5|3270
1728487200000|2024-10-09 15:20:00|20198|20196.9|20199|20197.9|20207.7|20206.6|20188.5|20187.4|4515
1728487500000|2024-10-09 15:25:00|20199.2|20198.1|20195.1|20194|20203|20201.9|20190.1|20189|2349
1728487800000|2024-10-09 15:30:00|20195.2|20194.1|20208.7|20207.6|20212.5|20211.4|20193.7|20192.6|4179
1728488100000|2024-10-09 15:35:00|20208|20206.9|20211.5|20210.4|20225.8|20224.7|20203.7|20202.6|4984
1728488400000|2024-10-09 15:40:00|20211.8|20210.7|20220.7|20219.6|20230.1|20229|20211.7|20210.6|3502
1728488700000|2024-10-09 15:45:00|20220.6|20219.5|20229.8|20228.7|20235.7|20234.6|20218.6|20217.5|3327
1728489000000|2024-10-09 15:50:00|20229.7|20228.6|20252.2|20251.1|20252.6|20251.5|20229.7|20228.6|5551
1728489300000|2024-10-09 15:55:00|20251.8|20250.7|20254.2|20253.1|20256.7|20255.6|20248|20246.9|4698
1728489600000|2024-10-09 16:00:00|20254.3|20253.2|20219.6|20218.5|20255.5|20254.4|20217.5|20216.4|6489
1728489900000|2024-10-09 16:05:00|20219.5|20218.4|20228.7|20227.6|20231.6|20230.5|20207.1|20206|5072
1728490200000|2024-10-09 16:10:00|20228.8|20227.7|20206.6|20205.5|20232.8|20231.7|20206|20204.9|2990
1728490500000|2024-10-09 16:15:00|20206.1|20205|20184|20182.9|20214.2|20213.1|20183.7|20182.6|5664
1728490800000|2024-10-09 16:20:00|20182.2|20181.1|20208.8|20207.7|20215.7|20214.6|20178|20176.9|5140
1728491100000|2024-10-09 16:25:00|20209.2|20208.1|20222|20220.9|20222.2|20221.1|20203.6|20202.5|2510
1728491400000|2024-10-09 16:30:00|20221.5|20220.4|20217.3|20216.2|20225.7|20224.6|20214.8|20213.7|2463
1728491700000|2024-10-09 16:35:00|20217.5|20216.4|20218.7|20217.6|20224.7|20223.6|20212.5|20211.4|2036
1728492000000|2024-10-09 16:40:00|20219|20217.9|20225.3|20224.2|20231.1|20230|20218.5|20217.4|2432
1728492300000|2024-10-09 16:45:00|20225.2|20224.1|20222.7|20221.6|20231.7|20230.6|20213|20211.9|2271
1728492600000|2024-10-09 16:50:00|20222.5|20221.4|20199.7|20198.6|20224.3|20223.2|20189.8|20188.7|3684
1728492900000|2024-10-09 16:55:00|20199.5|20198.4|20204.1|20203|20212|20210.9|20197|20195.9|2255
1728493200000|2024-10-09 17:00:00|20203.9|20202.8|20200.1|20199|20205.4|20204.3|20194.4|20193.3|2341
1728493500000|2024-10-09 17:05:00|20200.2|20199.1|20206.4|20205.3|20210.2|20209.1|20198.7|20197.6|1751
1728493800000|2024-10-09 17:10:00|20206.6|20205.5|20215.1|20214|20216.9|20215.8|20202.4|20201.3|1896
1728494100000|2024-10-09 17:15:00|20215.4|20214.3|20217.2|20216.1|20233.2|20232.1|20211.9|20210.8|3651
1728494400000|2024-10-09 17:20:00|20217.1|20216|20223.2|20222.1|20226.8|20225.7|20213.4|20212.3|1707
1728494700000|2024-10-09 17:25:00|20223.1|20222|20226.1|20225|20229.3|20228.2|20218.4|20217.3|1471
1728495000000|2024-10-09 17:30:00|20226.2|20225.1|20225.2|20224.1|20237.3|20236.2|20217.9|20216.8|3636
1728495300000|2024-10-09 17:35:00|20225.4|20224.3|20224.8|20223.7|20229.4|20228.3|20217.4|20216.3|2072
1728495600000|2024-10-09 17:40:00|20224.9|20223.8|20223.8|20222.7|20233.3|20232.2|20218.4|20217.3|1891
1728495900000|2024-10-09 17:45:00|20224.1|20223|20226.4|20225.3|20233.4|20232.3|20220.7|20219.6|1458
1728496200000|2024-10-09 17:50:00|20226.3|20225.2|20198.3|20197.2|20227.1|20226|20164.9|20163.8|7265
1728496500000|2024-10-09 17:55:00|20198.6|20197.5|20207.7|20206.6|20217.9|20216.8|20190.3|20189.2|3123
1728496800000|2024-10-09 18:00:00|20207.8|20206.7|20218.2|20217.1|20218.9|20217.8|20199.6|20198.5|2841
1728497100000|2024-10-09 18:05:00|20218.3|20217.2|20214.1|20213|20224.3|20223.2|20212.2|20211.1|1933
1728497400000|2024-10-09 18:10:00|20214.2|20213.1|20219.2|20218.1|20220.3|20219.2|20203.6|20202.5|2321
1728497700000|2024-10-09 18:15:00|20219.3|20218.2|20211.4|20210.3|20219.6|20218.5|20205.6|20204.5|1798
1728498000000|2024-10-09 18:20:00|20211.3|20210.2|20221.7|20220.6|20223.1|20222|20197.9|20196.8|3458
1728498300000|2024-10-09 18:25:00|20221.4|20220.3|20264.7|20263.6|20268.8|20267.7|20221.3|20220.2|7781
1728498600000|2024-10-09 18:30:00|20264.6|20263.5|20237.2|20236.1|20265.7|20264.6|20234.7|20233.6|4983
1728498900000|2024-10-09 18:35:00|20237.3|20236.2|20238.2|20237.1|20243.7|20242.6|20233.9|20232.8|2316
1728499200000|2024-10-09 18:40:00|20237.6|20236.5|20244.7|20243.6|20247.2|20246.1|20235.2|20234.1|1911
1728499500000|2024-10-09 18:45:00|20245.2|20244.1|20247.6|20246.5|20253.2|20252.1|20240.2|20239.1|2387
1728499800000|2024-10-09 18:50:00|20247.7|20246.6|20240.2|20239.1|20252.3|20251.2|20239.3|20238.2|2286
1728500100000|2024-10-09 18:55:00|20239.9|20238.8|20241.8|20240.7|20245.9|20244.8|20235.9|20234.8|1932
1728500400000|2024-10-09 19:00:00|20241.9|20240.8|20243.2|20242.1|20243.9|20242.8|20232.3|20231.2|2056
1728500700000|2024-10-09 19:05:00|20243.3|20242.2|20232.2|20231.1|20249.7|20248.6|20214.3|20213.2|4522
1728501000000|2024-10-09 19:10:00|20231.8|20230.7|20233.9|20232.8|20239.2|20238.1|20223.7|20222.6|2052
1728501300000|2024-10-09 19:15:00|20233.7|20232.6|20247.1|20246|20247.2|20246.1|20233.1|20232|1979
1728501600000|2024-10-09 19:20:00|20246.9|20245.8|20248.3|20247.2|20258.2|20257.1|20243.6|20242.5|3105
1728501900000|2024-10-09 19:25:00|20248.1|20247|20240.7|20239.6|20250.8|20249.7|20238.4|20237.3|2162
1728502200000|2024-10-09 19:30:00|20240.9|20239.8|20270.6|20269.5|20279.6|20278.5|20240.3|20239.2|6166
1728502500000|2024-10-09 19:35:00|20270.7|20269.6|20260.9|20259.8|20276.9|20275.8|20260.6|20259.5|2971
1728502800000|2024-10-09 19:40:00|20261.1|20260|20251.7|20250.6|20263.9|20262.8|20250.7|20249.6|2840
1728503100000|2024-10-09 19:45:00|20251.8|20250.7|20260.4|20259.3|20264.6|20263.5|20249.2|20248.1|3583
1728503400000|2024-10-09 19:50:00|20261.2|20260.1|20281.9|20280.8|20290.7|20289.6|20261.2|20260.1|7964
1728503700000|2024-10-09 19:55:00|20282.3|20281.2|20269.2|20268.1|20285.9|20284.8|20269.2|20268.1|10553
1728504000000|2024-10-09 20:00:00|20267.2|20266.1|20247.1|20244.9|20267.7|20266.1|20242.5|20240.3|7674
1728504300000|2024-10-09 20:05:00|20247.3|20245.1|20246.1|20243.9|20251.2|20249|20244.5|20242.3|1527
1728504600000|2024-10-09 20:10:00|20246.2|20244|20243.3|20241.1|20249|20246.8|20240.8|20238.6|1215
1728504900000|2024-10-09 20:15:00|20243.8|20241.6|20227|20224.8|20244.1|20241.9|20226.2|20224|1375
1728505200000|2024-10-09 20:20:00|20227.1|20224.9|20234.5|20232.3|20235.8|20233.6|20226|20223.8|774
1728505500000|2024-10-09 20:25:00|20234.7|20232.5|20238.3|20236.1|20240.8|20238.6|20234.1|20231.9|489
1728505800000|2024-10-09 20:30:00|20238.2|20236|20233.1|20230.9|20238.6|20236.4|20232.8|20230.6|377
1728506100000|2024-10-09 20:35:00|20233.2|20231|20242.3|20240.1|20246.3|20244.1|20232.8|20230.6|576
1728506400000|2024-10-09 20:40:00|20242.2|20240|20243.5|20241.3|20243.6|20241.4|20239.2|20237|250
1728506700000|2024-10-09 20:45:00|20243.6|20241.4|20246.1|20243.9|20246.3|20244.1|20236.2|20234|513
1728507000000|2024-10-09 20:50:00|20246.2|20244|20253.6|20251.4|20254.3|20252.1|20245.3|20243.1|437
1728507300000|2024-10-09 20:55:00|20253.5|20251.3|20259.6|20254.6|20259.9|20256.4|20249.6|20247.4|419
1728507600000|2024-10-09 21:00:00|20258.9|20253.9|20255.8|20250.8|20258.9|20253.9|20253.3|20248.3|1
1728507900000|2024-10-09 21:05:00|20254.8|20249.8|20254.8|20249.8|20256.9|20251.9|20252.8|20247.8|0
1728508200000|2024-10-09 21:10:00|20253.6|20248.6|20252.6|20247.6|20253.8|20248.8|20252.6|20247.6|0
1728508500000|2024-10-09 21:15:00|20253.8|20248.8|20258.1|20253.1|20258.1|20253.1|20253.8|20248.8|0
1728508800000|2024-10-09 21:20:00|20258.2|20253.2|20257.6|20252.6|20259.7|20254.7|20256.4|20251.4|0
1728509100000|2024-10-09 21:25:00|20258.4|20253.4|20255.3|20250.3|20258.4|20253.4|20255.3|20250.3|0
1728509400000|2024-10-09 21:30:00|20255.9|20250.9|20255.4|20250.4|20255.9|20250.9|20253.3|20248.3|0
1728509700000|2024-10-09 21:35:00|20256.4|20251.4|20254.3|20249.3|20256.4|20251.4|20254.3|20249.3|0
1728510000000|2024-10-09 21:40:00|20255.3|20250.3|20255.3|20250.3|20255.6|20250.6|20255.3|20250.3|0
1728510300000|2024-10-09 21:45:00|20255.9|20250.9|20255.9|20250.9|20255.9|20250.9|20254.5|20249.5|0
1728510600000|2024-10-09 21:50:00|20256.3|20251.3|20253.1|20248.1|20256.3|20251.3|20253.1|20248.1|0
1728510900000|2024-10-09 21:55:00|20253|20248|20253.6|20248.6|20253.6|20248.6|20253|20248|0
1728511200000|2024-10-09 22:00:00|20253.8|20248.8|20245|20242.8|20259.8|20257.6|20244.8|20242.6|507
1728511500000|2024-10-09 22:05:00|20245.1|20242.9|20249.8|20247.6|20252|20249.8|20245.1|20242.9|204
1728511800000|2024-10-09 22:10:00|20249.9|20247.7|20248.7|20246.5|20253|20250.8|20248.3|20246.1|139
1728512100000|2024-10-09 22:15:00|20248.5|20246.3|20252.2|20250|20254.9|20252.7|20248.2|20246|212
1728512400000|2024-10-09 22:20:00|20252|20249.8|20258.4|20256.2|20261.5|20259.3|20251.7|20249.5|337
1728512700000|2024-10-09 22:25:00|20258.3|20256.1|20259.7|20257.5|20260|20257.8|20256.4|20254.2|116
1728513000000|2024-10-09 22:30:00|20260|20257.8|20258.8|20256.6|20260.5|20258.3|20256.5|20254.3|155
1728513300000|2024-10-09 22:35:00|20259.5|20257.3|20259.8|20257.6|20259.9|20257.7|20255.8|20253.6|136
1728513600000|2024-10-09 22:40:00|20259.9|20257.7|20261.8|20259.6|20263.2|20261|20259|20256.8|223
1728513900000|2024-10-09 22:45:00|20261.7|20259.5|20258.7|20256.5|20261.7|20259.5|20258.5|20256.3|83
1728514200000|2024-10-09 22:50:00|20258.8|20256.6|20260|20257.8|20261.8|20259.6|20257.8|20255.6|78
1728514500000|2024-10-09 22:55:00|20260.2|20258|20260|20257.8|20262|20259.8|20259.3|20257.1|101
1728514800000|2024-10-09 23:00:00|20260.2|20258|20265|20262.8|20266.2|20264|20258.7|20256.5|284
1728515100000|2024-10-09 23:05:00|20265.2|20263|20263.7|20261.5|20265.2|20263|20260.9|20258.7|80
1728515400000|2024-10-09 23:10:00|20263.5|20261.3|20268.7|20266.5|20269.4|20267.2|20263.3|20261.1|166
1728515700000|2024-10-09 23:15:00|20268.8|20266.6|20267.7|20265.5|20272.7|20270.5|20266.2|20264|242
1728516000000|2024-10-09 23:20:00|20267.2|20265|20256.8|20254.6|20267.3|20265.1|20253.8|20251.6|409
1728516300000|2024-10-09 23:25:00|20256.7|20254.5|20255.7|20253.5|20257.5|20255.3|20254.7|20252.5|76
1728516600000|2024-10-09 23:30:00|20255.8|20253.6|20256|20253.8|20257.4|20255.2|20252.7|20250.5|152
1728516900000|2024-10-09 23:35:00|20256.2|20254|20252.3|20250.1|20257.2|20255|20250.2|20248|123
1728517200000|2024-10-09 23:40:00|20252.4|20250.2|20265.4|20263.2|20267.3|20265.1|20251.8|20249.6|303
1728517500000|2024-10-09 23:45:00|20265.3|20263.1|20262.9|20260.7|20270.3|20268.1|20261|20258.8|179
1728517800000|2024-10-09 23:50:00|20262.8|20260.6|20260.5|20258.3|20264.2|20262|20259.5|20257.3|137
1728518100000|2024-10-09 23:55:00|20260.4|20258.2|20261.7|20259.5|20262.9|20260.7|20257.5|20255.3|147
1728518400000|2024-10-10 00:00:00|20262.4|20260.2|20251.8|20249.6|20265.2|20263|20251.7|20249.5|350
1728518700000|2024-10-10 00:05:00|20251.7|20249.5|20253.2|20251|20256.4|20254.2|20248.5|20246.3|177
1728519000000|2024-10-10 00:10:00|20253.3|20251.1|20255.4|20253.2|20260|20257.8|20250.7|20248.5|184
1728519300000|2024-10-10 00:15:00|20255.7|20253.5|20257.2|20255|20259.9|20257.7|20253.5|20251.3|195
1728519600000|2024-10-10 00:20:00|20256.7|20254.5|20252.3|20250.1|20259.3|20257.1|20251.7|20249.5|199
1728519900000|2024-10-10 00:25:00|20252.2|20250|20258.3|20256.1|20258.9|20256.7|20247.5|20245.3|232
1728520200000|2024-10-10 00:30:00|20258.4|20256.2|20257.3|20255.1|20259.5|20257.3|20254.9|20252.7|111
1728520500000|2024-10-10 00:35:00|20257.4|20255.2|20260|20257.8|20262|20259.8|20256.9|20254.7|216
1728520800000|2024-10-10 00:40:00|20260.2|20258|20259.4|20257.2|20262.4|20260.2|20257.3|20255.1|96
1728521100000|2024-10-10 00:45:00|20259.5|20257.3|20266.8|20264.6|20268.4|20266.2|20257.7|20255.5|173
1728521400000|2024-10-10 00:50:00|20266.7|20264.5|20266.5|20264.3|20269.8|20267.6|20263.9|20261.7|246
1728521700000|2024-10-10 00:55:00|20266.7|20264.5|20262.5|20260.3|20266.9|20264.7|20259.8|20257.6|152
1728522000000|2024-10-10 01:00:00|20262.4|20260.2|20266|20263.8|20267|20264.8|20259.8|20257.6|208
1728522300000|2024-10-10 01:05:00|20266.2|20264|20271|20268.8|20274.9|20272.7|20266.2|20264|344
1728522600000|2024-10-10 01:10:00|20270.8|20268.6|20266.3|20264.1|20273.8|20271.6|20265.8|20263.6|227
1728522900000|2024-10-10 01:15:00|20266.4|20264.2|20264.8|20262.6|20267.5|20265.3|20261.3|20259.1|195
1728523200000|2024-10-10 01:20:00|20264.7|20262.5|20264.4|20262.2|20269.2|20267|20261.4|20259.2|145
1728523500000|2024-10-10 01:25:00|20264.3|20262.1|20263.4|20261.2|20265.7|20263.5|20260.8|20258.6|148
1728523800000|2024-10-10 01:30:00|20263.3|20261.1|20260.8|20258.6|20268.7|20266.5|20257.3|20255.1|326
1728524100000|2024-10-10 01:35:00|20260.7|20258.5|20262|20259.8|20263.2|20261|20257.7|20255.5|163
1728524400000|2024-10-10 01:40:00|20261.9|20259.7|20263|20260.8|20273.3|20271.1|20261.2|20259|288
1728524700000|2024-10-10 01:45:00|20262.9|20260.7|20263|20260.8|20264.7|20262.5|20258.8|20256.6|196
1728525000000|2024-10-10 01:50:00|20262.9|20260.7|20259.9|20257.7|20264.3|20262.1|20258.8|20256.6|114
1728525300000|2024-10-10 01:55:00|20259.3|20257.1|20262.3|20260.1|20265.4|20263.2|20258.3|20256.1|134
1728525600000|2024-10-10 02:00:00|20261.3|20259.1|20265.4|20263.2|20267|20264.8|20260.4|20258.2|208
1728525900000|2024-10-10 02:05:00|20265.3|20263.1|20262.2|20260|20267.4|20265.2|20260.3|20258.1|120
1728526200000|2024-10-10 02:10:00|20262|20259.8|20260|20257.8|20263.2|20261|20257|20254.8|217
1728526500000|2024-10-10 02:15:00|20259.9|20257.7|20260.8|20258.6|20262.7|20260.5|20254.9|20252.7|221
1728526800000|2024-10-10 02:20:00|20260.7|20258.5|20260.8|20258.6|20263.9|20261.7|20259.9|20257.7|127
1728527100000|2024-10-10 02:25:00|20260.7|20258.5|20262.4|20260.2|20263.3|20261.1|20259.5|20257.3|90
1728527400000|2024-10-10 02:30:00|20262.2|20260|20270.1|20267.9|20271.8|20269.6|20262|20259.8|295
1728527700000|2024-10-10 02:35:00|20270|20267.8|20275.7|20273.5|20277.8|20275.6|20268|20265.8|378
1728528000000|2024-10-10 02:40:00|20275.6|20273.4|20275.1|20272.9|20276|20273.8|20272.1|20269.9|146
1728528300000|2024-10-10 02:45:00|20275|20272.8|20275.3|20273.1|20276.8|20274.6|20273.8|20271.6|114
1728528600000|2024-10-10 02:50:00|20275.5|20273.3|20279.1|20276.9|20281.1|20278.9|20274.2|20272|201
1728528900000|2024-10-10 02:55:00|20279|20276.8|20278.2|20276|20281.8|20279.6|20277|20274.8|200
1728529200000|2024-10-10 03:00:00|20278.1|20275.9|20279.2|20277|20281|20278.8|20276.1|20273.9|126
1728529500000|2024-10-10 03:05:00|20280.1|20277.9|20279.3|20277.1|20283|20280.8|20278.3|20276.1|202
1728529800000|2024-10-10 03:10:00|20279.2|20277|20280.8|20278.6|20283.3|20281.1|20277.8|20275.6|220
1728530100000|2024-10-10 03:15:00|20280.7|20278.5|20279.2|20277|20283.3|20281.1|20276.8|20274.6|213
1728530400000|2024-10-10 03:20:00|20279.3|20277.1|20275.8|20273.6|20279.6|20277.4|20275|20272.8|117
1728530700000|2024-10-10 03:25:00|20275.7|20273.5|20276.3|20274.1|20278.6|20276.4|20275.1|20272.9|110
1728531000000|2024-10-10 03:30:00|20276.6|20274.4|20271.8|20269.6|20276.6|20274.4|20269|20266.8|226
1728531300000|2024-10-10 03:35:00|20271.7|20269.5|20273.1|20270.9|20275.8|20273.6|20270.5|20268.3|169
1728531600000|2024-10-10 03:40:00|20273|20270.8|20278|20275.8|20278.3|20276.1|20273|20270.8|129
1728531900000|2024-10-10 03:45:00|20277.8|20275.6|20280.6|20278.4|20281|20278.8|20277.1|20274.9|164
1728532200000|2024-10-10 03:50:00|20280.5|20278.3|20279.6|20277.4|20281.3|20279.1|20279.1|20276.9|63
1728532500000|2024-10-10 03:55:00|20279.3|20277.1|20280.2|20278|20282.6|20280.4|20278.5|20276.3|111
1728532800000|2024-10-10 04:00:00|20280.1|20277.9|20280.8|20278.6|20281.8|20279.6|20280|20277.8|60
1728533100000|2024-10-10 04:05:00|20281|20278.8|20276.8|20274.6|20281|20278.8|20276.8|20274.6|131
1728533400000|2024-10-10 04:10:00|20277|20274.8|20277.1|20274.9|20278.5|20276.3|20275.3|20273.1|88
1728533700000|2024-10-10 04:15:00|20277.2|20275|20274.6|20272.4|20277.8|20275.6|20274.6|20272.4|43
1728534000000|2024-10-10 04:20:00|20274.7|20272.5|20274.3|20272.1|20277.1|20274.9|20274|20271.8|52
1728534300000|2024-10-10 04:25:00|20274.2|20272|20274|20271.8|20276.7|20274.5|20273|20270.8|79
1728534600000|2024-10-10 04:30:00|20273.7|20271.5|20274.2|20272|20277.5|20275.3|20273|20270.8|102
1728534900000|2024-10-10 04:35:00|20273.8|20271.6|20276.6|20274.4|20277.3|20275.1|20273.8|20271.6|52
1728535200000|2024-10-10 04:40:00|20276.7|20274.5|20277.3|20275.1|20278.5|20276.3|20276.5|20274.3|88
1728535500000|2024-10-10 04:45:00|20277.2|20275|20273.8|20271.6|20277.2|20275|20273.7|20271.5|45
1728535800000|2024-10-10 04:50:00|20274|20271.8|20274.8|20272.6|20275.3|20273.1|20272.7|20270.5|87
1728536100000|2024-10-10 04:55:00|20274.6|20272.4|20273.8|20271.6|20275.8|20273.6|20273.2|20271|68
1728536400000|2024-10-10 05:00:00|20273.5|20271.3|20281.6|20279.4|20283.7|20281.5|20273.2|20271|228
1728536700000|2024-10-10 05:05:00|20281.5|20279.3|20277.8|20275.6|20281.6|20279.4|20276|20273.8|129
1728537000000|2024-10-10 05:10:00|20278|20275.8|20278.6|20276.4|20281.5|20279.3|20276.8|20274.6|75
1728537300000|2024-10-10 05:15:00|20278.5|20276.3|20279|20276.8|20280.5|20278.3|20277.1|20274.9|145
1728537600000|2024-10-10 05:20:00|20279.1|20276.9|20271|20268.8|20279.1|20276.9|20270.3|20268.1|191
1728537900000|2024-10-10 05:25:00|20271.1|20268.9|20272.8|20270.6|20272.8|20270.6|20269.6|20267.4|159
1728538200000|2024-10-10 05:30:00|20273|20270.8|20269.3|20267.1|20273.8|20271.6|20267.7|20265.5|210
1728538500000|2024-10-10 05:35:00|20269.5|20267.3|20270.7|20268.5|20275|20272.8|20269.5|20267.3|174
1728538800000|2024-10-10 05:40:00|20270.1|20267.9|20272.6|20270.4|20274.5|20272.3|20269.8|20267.6|106
1728539100000|2024-10-10 05:45:00|20272.5|20270.3|20269.6|20267.4|20275|20272.8|20269.1|20266.9|96
1728539400000|2024-10-10 05:50:00|20269.5|20267.3|20261.1|20258.9|20269.5|20267.3|20260.2|20258|427
1728539700000|2024-10-10 05:55:00|20261|20258.8|20253.2|20251|20261.1|20258.9|20249.5|20247.3|469
1728540000000|2024-10-10 06:00:00|20253.1|20250.9|20246.2|20244|20256.7|20254.5|20243.7|20241.5|533
1728540300000|2024-10-10 06:05:00|20246.1|20243.9|20246.5|20244.3|20249.7|20247.5|20240.3|20238.1|446
1728540600000|2024-10-10 06:10:00|20246.6|20244.4|20244.3|20242.1|20247.2|20245|20238.3|20236.1|300
1728540900000|2024-10-10 06:15:00|20244.2|20242|20235.3|20233.1|20244.2|20242|20233.3|20231.1|438
1728541200000|2024-10-10 06:20:00|20235.5|20233.3|20243.6|20241.4|20247|20244.8|20235.5|20233.3|395
1728541500000|2024-10-10 06:25:00|20243.5|20241.3|20250.8|20248.6|20250.8|20248.6|20242|20239.8|262
1728541800000|2024-10-10 06:30:00|20250.7|20248.5|20246.7|20244.5|20251.7|20249.5|20245.2|20243|225
1728542100000|2024-10-10 06:35:00|20247.1|20244.9|20246.7|20244.5|20249.5|20247.3|20243.5|20241.3|144
1728542400000|2024-10-10 06:40:00|20246.6|20244.4|20246.3|20244.1|20248.5|20246.3|20245.1|20242.9|110
1728542700000|2024-10-10 06:45:00|20246.2|20244|20255|20252.8|20255.8|20253.6|20244.8|20242.6|214
1728543000000|2024-10-10 06:50:00|20255.1|20252.9|20255.8|20253.6|20259.7|20257.5|20251.6|20249.4|367
1728543300000|2024-10-10 06:55:00|20255.7|20253.5|20257|20254.8|20265.1|20262.9|20252.8|20250.6|397
1728543600000|2024-10-10 07:00:00|20256.5|20254.3|20255.7|20253.5|20260.8|20258.6|20249.8|20247.6|478
1728543900000|2024-10-10 07:05:00|20255.6|20253.4|20256.1|20253.9|20263.3|20261.1|20251.5|20249.3|335
1728544200000|2024-10-10 07:10:00|20256|20253.8|20246|20243.8|20257|20254.8|20243.2|20241|525
1728544500000|2024-10-10 07:15:00|20245.7|20243.5|20244.5|20242.3|20251.8|20249.6|20242|20239.8|391
1728544800000|2024-10-10 07:20:00|20244.3|20242.1|20241.8|20239.6|20248.8|20246.6|20237.1|20234.9|474
1728545100000|2024-10-10 07:25:00|20241.6|20239.4|20233.2|20231|20246.2|20244|20232.6|20230.4|466
1728545400000|2024-10-10 07:30:00|20232.8|20230.6|20234|20231.8|20237.6|20235.4|20223.1|20220.9|1089
1728545700000|2024-10-10 07:35:00|20233.8|20231.6|20234.8|20232.6|20241.2|20239|20226.3|20224.1|472
1728546000000|2024-10-10 07:40:00|20234.7|20232.5|20230.8|20228.6|20240.6|20238.4|20230.5|20228.3|370
1728546300000|2024-10-10 07:45:00|20230.7|20228.5|20232.8|20230.6|20233.5|20231.3|20228.3|20226.1|210
1728546600000|2024-10-10 07:50:00|20232.7|20230.5|20232.3|20230.1|20233.6|20231.4|20229.1|20226.9|181
1728546900000|2024-10-10 07:55:00|20232.8|20230.6|20232.6|20230.4|20233.6|20231.4|20229.6|20227.4|222
1728547200000|2024-10-10 08:00:00|20232|20229.8|20237.8|20235.6|20241.6|20239.4|20230.1|20227.9|744
1728547500000|2024-10-10 08:05:00|20238.1|20235.9|20230.3|20228.1|20241|20238.8|20227.1|20224.9|496
1728547800000|2024-10-10 08:10:00|20230.1|20227.9|20225.3|20223.1|20230.3|20228.1|20216.6|20214.4|821
1728548100000|2024-10-10 08:15:00|20225.2|20223|20225.8|20223.6|20229.3|20227.1|20222.8|20220.6|314
1728548400000|2024-10-10 08:20:00|20226|20223.8|20223.6|20221.4|20228.6|20226.4|20220.6|20218.4|230
1728548700000|2024-10-10 08:25:00|20223.5|20221.3|20235.5|20233.3|20238|20235.8|20223.2|20221|357
1728549000000|2024-10-10 08:30:00|20235.3|20233.1|20238.7|20236.5|20240.5|20238.3|20235.1|20232.9|280
1728549300000|2024-10-10 08:35:00|20238.1|20235.9|20232.6|20230.4|20240.3|20238.1|20230.8|20228.6|300
1728549600000|2024-10-10 08:40:00|20232.5|20230.3|20226.3|20224.1|20236.3|20234.1|20224.8|20222.6|370
1728549900000|2024-10-10 08:45:00|20226.2|20224|20222.8|20220.6|20231|20228.8|20222.3|20220.1|223
1728550200000|2024-10-10 08:50:00|20222.7|20220.5|20230.1|20227.9|20230.5|20228.3|20222.7|20220.5|278
1728550500000|2024-10-10 08:55:00|20230|20227.8|20228.2|20226|20231.3|20229.1|20226|20223.8|376
1728550800000|2024-10-10 09:00:00|20228.6|20226.4|20223.6|20221.4|20229|20226.8|20223|20220.8|463
1728551100000|2024-10-10 09:05:00|20224.1|20221.9|20220.8|20218.6|20224.6|20222.4|20220|20217.8|361
1728551400000|2024-10-10 09:10:00|20220.5|20218.3|20222.6|20220.4|20226.5|20224.3|20218.8|20216.6|588
1728551700000|2024-10-10 09:15:00|20222.7|20220.5|20227.6|20225.4|20228.1|20225.9|20220.6|20218.4|379
1728552000000|2024-10-10 09:20:00|20227.7|20225.5|20225|20222.8|20230.3|20228.1|20224.6|20222.4|377
1728552300000|2024-10-10 09:25:00|20224.8|20222.6|20229.2|20227|20230.2|20228|20224.2|20222|226
1728552600000|2024-10-10 09:30:00|20229.1|20226.9|20241.7|20239.5|20244|20241.8|20228.5|20226.3|729
1728552900000|2024-10-10 09:35:00|20241.6|20239.4|20237.6|20235.4|20244.5|20242.3|20235.1|20232.9|394
1728553200000|2024-10-10 09:40:00|20237.7|20235.5|20232.5|20230.3|20242.6|20240.4|20232.1|20229.9|335
1728553500000|2024-10-10 09:45:00|20232.3|20230.1|20228.2|20226|20233.5|20231.3|20228.2|20226|232
1728553800000|2024-10-10 09:50:00|20228.1|20225.9|20236.6|20234.4|20237.3|20235.1|20228.1|20225.9|229
1728554100000|2024-10-10 09:55:00|20236.5|20234.3|20241.3|20239.1|20242.2|20240|20235.8|20233.6|231
1728554400000|2024-10-10 10:00:00|20241.5|20239.3|20241.6|20239.4|20243.2|20241|20239.5|20237.3|223
1728554700000|2024-10-10 10:05:00|20241.5|20239.3|20241.7|20239.5|20243.7|20241.5|20240.3|20238.1|134
1728555000000|2024-10-10 10:10:00|20241.6|20239.4|20235.6|20233.4|20242.5|20240.3|20231.5|20229.3|432
1728555300000|2024-10-10 10:15:00|20235.5|20233.3|20231.7|20229.5|20236.8|20234.6|20231.3|20229.1|192
1728555600000|2024-10-10 10:20:00|20231.6|20229.4|20232.1|20229.9|20233|20230.8|20227.5|20225.3|333
1728555900000|2024-10-10 10:25:00|20232.2|20230|20229.6|20227.4|20232.6|20230.4|20228.5|20226.3|255
1728556200000|2024-10-10 10:30:00|20229.7|20227.5|20238.3|20236.1|20239|20236.8|20229.5|20227.3|346
1728556500000|2024-10-10 10:35:00|20238.2|20236|20236.5|20234.3|20239.3|20237.1|20234.8|20232.6|228
1728556800000|2024-10-10 10:40:00|20236.6|20234.4|20231.6|20229.4|20238.3|20236.1|20230.3|20228.1|248
1728557100000|2024-10-10 10:45:00|20231.5|20229.3|20220.3|20218.1|20232.5|20230.3|20217.6|20215.4|576
1728557400000|2024-10-10 10:50:00|20220.5|20218.3|20223.5|20221.3|20227.8|20225.6|20219.5|20217.3|314
1728557700000|2024-10-10 10:55:00|20223.6|20221.4|20219.1|20216.9|20224.2|20222|20219.1|20216.9|230
1728558000000|2024-10-10 11:00:00|20218|20215.8|20218.2|20216|20221.8|20219.6|20216.5|20214.3|699
1728558300000|2024-10-10 11:05:00|20218.3|20216.1|20220.5|20218.3|20221.5|20219.3|20217.7|20215.5|321
1728558600000|2024-10-10 11:10:00|20220.7|20218.5|20212.5|20210.3|20220.7|20218.5|20211.5|20209.3|502
1728558900000|2024-10-10 11:15:00|20212.6|20210.4|20229.1|20226.9|20230.2|20228|20212.1|20209.9|677
1728559200000|2024-10-10 11:20:00|20229.2|20227|20228.6|20226.4|20230.8|20228.6|20226.5|20224.3|312
1728559500000|2024-10-10 11:25:00|20229|20226.8|20230.2|20228|20230.7|20228.5|20226.6|20224.4|235
1728559800000|2024-10-10 11:30:00|20230.1|20227.9|20236|20233.8|20236.3|20234.1|20229.5|20227.3|352
1728560100000|2024-10-10 11:35:00|20235.8|20233.6|20235.5|20233.3|20240.7|20238.5|20235|20232.8|554
1728560400000|2024-10-10 11:40:00|20235.3|20233.1|20238.6|20236.4|20238.8|20236.6|20234.6|20232.4|236
1728560700000|2024-10-10 11:45:00|20238.7|20236.5|20236.5|20234.3|20240.2|20238|20233.7|20231.5|327
1728561000000|2024-10-10 11:50:00|20236.2|20234|20244.6|20242.4|20244.8|20242.6|20236.2|20234|306
1728561300000|2024-10-10 11:55:00|20244.7|20242.5|20247.1|20244.9|20249.2|20247|20242.1|20239.9|702
1728561600000|2024-10-10 12:00:00|20245.8|20243.6|20252.5|20250.3|20255.2|20253|20244.1|20241.9|766
1728561900000|2024-10-10 12:05:00|20252.6|20250.4|20259.2|20257|20262|20259.8|20251.3|20249.1|930
1728562200000|2024-10-10 12:10:00|20259.5|20257.3|20254.7|20252.5|20260.1|20257.9|20253|20250.8|477
1728562500000|2024-10-10 12:15:00|20254.3|20252.1|20253.3|20251.1|20255|20252.8|20251|20248.8|498
1728562800000|2024-10-10 12:20:00|20253.2|20251|20248|20245.8|20253.2|20251|20241.1|20238.9|970
1728563100000|2024-10-10 12:25:00|20248.1|20245.9|20244.1|20241.9|20259|20256.8|20237.2|20235|785
1728563400000|2024-10-10 12:30:00|20244.2|20242|20206.8|20204.6|20277.3|20275.1|20167.8|20165.6|8409
1728563700000|2024-10-10 12:35:00|20206.7|20204.5|20169.8|20167.6|20211.3|20209.1|20169.6|20167.4|4677
1728564000000|2024-10-10 12:40:00|20169.6|20167.4|20159.2|20157|20169.7|20167.5|20132.3|20130.1|8006
1728564300000|2024-10-10 12:45:00|20159.1|20156.9|20177.3|20175.1|20183.8|20181.6|20158.3|20156.1|3945
1728564600000|2024-10-10 12:50:00|20178.1|20175.9|20170.8|20168.6|20183|20180.8|20160.1|20157.9|3007
1728564900000|2024-10-10 12:55:00|20170.7|20168.5|20170.7|20168.5|20180.7|20178.5|20159|20156.8|1973
1728565200000|2024-10-10 13:00:00|20170.8|20168.6|20189.6|20187.4|20194.7|20192.5|20165.1|20162.9|3412
1728565500000|2024-10-10 13:05:00|20190.1|20187.9|20172.6|20170.4|20193.7|20191.5|20168.5|20166.3|3146
1728565800000|2024-10-10 13:10:00|20172.5|20170.3|20169.8|20167.6|20178.1|20175.9|20165.7|20163.5|1289
1728566100000|2024-10-10 13:15:00|20170|20167.8|20169.6|20167.4|20177.6|20175.4|20166.1|20163.9|1175
1728566400000|2024-10-10 13:20:00|20169.5|20167.3|20171.7|20169.5|20173|20170.8|20156.8|20154.6|1540
1728566700000|2024-10-10 13:25:00|20172.6|20170.4|20169.6|20167.4|20176.2|20174|20166.7|20164.5|2806
1728567000000|2024-10-10 13:30:00|20169.5|20167.3|20184.4|20183.3|20198.9|20197.8|20149.8|20148.7|11984
1728567300000|2024-10-10 13:35:00|20184.8|20183.7|20179.8|20178.7|20194.4|20193.3|20160.7|20159.6|7476
1728567600000|2024-10-10 13:40:00|20180.3|20179.2|20187.7|20186.6|20192.4|20191.3|20160.7|20159.6|5582
1728567900000|2024-10-10 13:45:00|20188.2|20187.1|20120.8|20119.7|20192.9|20191.8|20116.2|20115.1|11790
1728568200000|2024-10-10 13:50:00|20120.9|20119.8|20154.6|20153.5|20164.2|20163.1|20110.9|20109.8|9527
1728568500000|2024-10-10 13:55:00|20154.2|20153.1|20172.3|20171.2|20200.3|20199.2|20149.2|20148.1|9810
1728568800000|2024-10-10 14:00:00|20172.6|20171.5|20189.7|20188.6|20203.4|20202.3|20168.9|20167.8|6243
1728569100000|2024-10-10 14:05:00|20190.2|20189.1|20200.8|20199.7|20214.8|20213.7|20171.6|20170.5|7295
1728569400000|2024-10-10 14:10:00|20200.6|20199.5|20218.2|20217.1|20230.4|20229.3|20196.4|20195.3|7887
1728569700000|2024-10-10 14:15:00|20216.6|20215.5|20213.7|20212.6|20230.4|20229.3|20209.6|20208.5|4001
1728570000000|2024-10-10 14:20:00|20212.7|20211.6|20202.3|20201.2|20214.8|20213.7|20187.1|20186|5385
1728570300000|2024-10-10 14:25:00|20201.8|20200.7|20217.6|20216.5|20222.8|20221.7|20189.5|20188.4|4854
1728570600000|2024-10-10 14:30:00|20217.5|20216.4|20193.2|20192.1|20227|20225.9|20186.7|20185.6|4904
1728570900000|2024-10-10 14:35:00|20194.1|20193|20200|20198.9|20206.8|20205.7|20175.1|20174|4788
1728571200000|2024-10-10 14:40:00|20200.1|20199|20218.1|20217|20230.7|20229.6|20185.6|20184.5|5069
1728571500000|2024-10-10 14:45:00|20217.7|20216.6|20218|20216.9|20233.8|20232.7|20207.7|20206.6|4982
1728571800000|2024-10-10 14:50:00|20218.1|20217|20194|20192.9|20228.6|20227.5|20187.1|20186|4562
1728572100000|2024-10-10 14:55:00|20193.5|20192.4|20196.1|20195|20214.8|20213.7|20184.6|20183.5|4126
1728572400000|2024-10-10 15:00:00|20197.3|20196.2|20200.6|20199.5|20203.3|20202.2|20177.3|20176.2|3954
1728572700000|2024-10-10 15:05:00|20200.3|20199.2|20220.7|20219.6|20228|20226.9|20192.8|20191.7|4593
1728573000000|2024-10-10 15:10:00|20220|20218.9|20236.1|20235|20237.1|20236|20215.3|20214.2|3628
1728573300000|2024-10-10 15:15:00|20237.7|20236.6|20235|20233.9|20246.2|20245.1|20230.3|20229.2|4369
1728573600000|2024-10-10 15:20:00|20235.6|20234.5|20238.5|20237.4|20240.7|20239.6|20226.7|20225.6|2451
1728573900000|2024-10-10 15:25:00|20239.1|20238|20247.3|20246.2|20254.2|20253.1|20236.8|20235.7|3666
1728574200000|2024-10-10 15:30:00|20247.6|20246.5|20253.8|20252.7|20254.6|20253.5|20232.1|20231|3701
1728574500000|2024-10-10 15:35:00|20254.1|20253|20262.8|20261.7|20264.1|20263|20247.8|20246.7|3173
1728574800000|2024-10-10 15:40:00|20262.7|20261.6|20260.8|20259.7|20263|20261.9|20237.7|20236.6|3743
1728575100000|2024-10-10 15:45:00|20261.1|20260|20258.1|20257|20261.8|20260.7|20256|20254.9|1650
1728575400000|2024-10-10 15:50:00|20258.3|20257.2|20264.6|20263.5|20264.6|20263.5|20252.5|20251.4|3017
1728575700000|2024-10-10 15:55:00|20265|20263.9|20289.1|20288|20291.2|20290.1|20263.8|20262.7|5884
1728576000000|2024-10-10 16:00:00|20289.2|20288.1|20294.1|20293|20301.8|20300.7|20283.3|20282.2|5851
1728576300000|2024-10-10 16:05:00|20294.2|20293.1|20293.5|20292.4|20303.6|20302.5|20289.1|20288|3583
1728576600000|2024-10-10 16:10:00|20294.1|20293|20302.5|20301.4|20314.8|20313.7|20292.8|20291.7|4402
1728576900000|2024-10-10 16:15:00|20302.6|20301.5|20313.1|20312|20321.3|20320.2|20301.8|20300.7|4341
1728577200000|2024-10-10 16:20:00|20313|20311.9|20304.1|20303|20315.8|20314.7|20302.3|20301.2|2754
1728577500000|2024-10-10 16:25:00|20304|20302.9|20283.3|20282.2|20306.6|20305.5|20273.3|20272.2|5335
1728577800000|2024-10-10 16:30:00|20284.6|20283.5|20278.1|20277|20285.8|20284.7|20247.8|20246.7|6400
1728578100000|2024-10-10 16:35:00|20278|20276.9|20278.8|20277.7|20282.2|20281.1|20269.3|20268.2|2545
1728578400000|2024-10-10 16:40:00|20278.7|20277.6|20255.1|20254|20287.5|20286.4|20243.3|20242.2|6210
1728578700000|2024-10-10 16:45:00|20255.5|20254.4|20243.6|20242.5|20262.3|20261.2|20231.5|20230.4|6009
1728579000000|2024-10-10 16:50:00|20243.8|20242.7|20252.6|20251.5|20254.7|20253.6|20232.1|20231|3416
1728579300000|2024-10-10 16:55:00|20252.5|20251.4|20253|20251.9|20257.1|20256|20233.8|20232.7|3141
1728579600000|2024-10-10 17:00:00|20253.3|20252.2|20260.8|20259.7|20271.3|20270.2|20249.6|20248.5|4222
1728579900000|2024-10-10 17:05:00|20260.6|20259.5|20231.3|20230.2|20262.3|20261.2|20218.1|20217|5480
1728580200000|2024-10-10 17:10:00|20230.3|20229.2|20239.1|20238|20246.6|20245.5|20225.3|20224.2|3410
1728580500000|2024-10-10 17:15:00|20239.2|20238.1|20254.1|20253|20255.8|20254.7|20233.8|20232.7|2887
1728580800000|2024-10-10 17:20:00|20254|20252.9|20278.8|20277.7|20284.1|20283|20253.8|20252.7|4927
1728581100000|2024-10-10 17:25:00|20277.8|20276.7|20273.1|20272|20282.3|20281.2|20268.1|20267|2395
1728581400000|2024-10-10 17:30:00|20273.8|20272.7|20277.5|20276.4|20283.5|20282.4|20272.1|20271|2406
1728581700000|2024-10-10 17:35:00|20278|20276.9|20272.1|20271|20287.1|20286|20270.1|20269|2640
1728582000000|2024-10-10 17:40:00|20272.6|20271.5|20272.1|20271|20279.6|20278.5|20262.2|20261.1|3251
1728582300000|2024-10-10 17:45:00|20272|20270.9|20242|20240.9|20273.7|20272.6|20236.1|20235|3486
1728582600000|2024-10-10 17:50:00|20241.7|20240.6|20236.1|20235|20241.8|20240.7|20193|20191.9|8154
1728582900000|2024-10-10 17:55:00|20235.8|20234.7|20259.8|20258.7|20262.3|20261.2|20231.6|20230.5|4167
1728583200000|2024-10-10 18:00:00|20259.6|20258.5|20231.8|20230.7|20260.3|20259.2|20230.2|20229.1|3008
1728583500000|2024-10-10 18:05:00|20231.7|20230.6|20233.3|20232.2|20243.6|20242.5|20223.6|20222.5|2951
1728583800000|2024-10-10 18:10:00|20233.5|20232.4|20232.8|20231.7|20241.8|20240.7|20225.5|20224.4|1956
1728584100000|2024-10-10 18:15:00|20233.1|20232|20233.3|20232.2|20234.3|20233.2|20219.8|20218.7|2238
1728584400000|2024-10-10 18:20:00|20233.1|20232|20228.6|20227.5|20238.2|20237.1|20223.2|20222.1|2171
1728584700000|2024-10-10 18:25:00|20228.5|20227.4|20221.1|20220|20231.6|20230.5|20215.1|20214|2585
1728585000000|2024-10-10 18:30:00|20220.1|20219|20229.8|20228.7|20230.3|20229.2|20211.7|20210.6|3024
1728585300000|2024-10-10 18:35:00|20229.5|20228.4|20217.1|20216|20233.2|20232.1|20211.3|20210.2|2762
1728585600000|2024-10-10 18:40:00|20217.3|20216.2|20214.6|20213.5|20228.8|20227.7|20187.1|20186|4957
1728585900000|2024-10-10 18:45:00|20214.7|20213.6|20225.1|20224|20231.3|20230.2|20213.7|20212.6|2263
1728586200000|2024-10-10 18:50:00|20224.8|20223.7|20229.8|20228.7|20230.2|20229.1|20215.6|20214.5|2581
1728586500000|2024-10-10 18:55:00|20230.1|20229|20233.6|20232.5|20238.6|20237.5|20226.8|20225.7|2892
1728586800000|2024-10-10 19:00:00|20232.1|20231|20215.3|20214.2|20234.1|20233|20208.7|20207.6|3778
1728587100000|2024-10-10 19:05:00|20215.2|20214.1|20210.8|20209.7|20219.6|20218.5|20203.1|20202|2990
1728587400000|2024-10-10 19:10:00|20210.3|20209.2|20215.3|20214.2|20220.6|20219.5|20206.8|20205.7|2433
1728587700000|2024-10-10 19:15:00|20215.5|20214.4|20227.3|20226.2|20229.6|20228.5|20210.2|20209.1|2455
1728588000000|2024-10-10 19:20:00|20226.6|20225.5|20221.7|20220.6|20231.8|20230.7|20219.1|20218|3155
1728588300000|2024-10-10 19:25:00|20221.3|20220.2|20229.2|20228.1|20231.3|20230.2|20218.3|20217.2|2042
1728588600000|2024-10-10 19:30:00|20228.5|20227.4|20221.6|20220.5|20230.6|20229.5|20216.6|20215.5|2657
1728588900000|2024-10-10 19:35:00|20221.5|20220.4|20220.3|20219.2|20226.6|20225.5|20211.1|20210|3185
1728589200000|2024-10-10 19:40:00|20220.5|20219.4|20224.9|20223.8|20226|20224.9|20211.7|20210.6|2334
1728589500000|2024-10-10 19:45:00|20225|20223.9|20234.9|20233.8|20237.6|20236.5|20221.5|20220.4|3168
1728589800000|2024-10-10 19:50:00|20236|20234.9|20248|20246.9|20257.4|20256.3|20231.1|20230|6754
1728590100000|2024-10-10 19:55:00|20246|20244.9|20243.1|20242|20253|20251.9|20238.2|20237.1|9208
1728590400000|2024-10-10 20:00:00|20243|20241.9|20243.2|20241|20247.5|20245.3|20236|20233.8|3385
1728590700000|2024-10-10 20:05:00|20243.1|20240.9|20234.7|20232.5|20243.7|20241.5|20232.6|20230.4|1206
1728591000000|2024-10-10 20:10:00|20234.6|20232.4|20238.1|20235.9|20238.5|20236.3|20232|20229.8|819
1728591300000|2024-10-10 20:15:00|20238.2|20236|20243.2|20241|20245.2|20243|20236.5|20234.3|679
1728591600000|2024-10-10 20:20:00|20243.1|20240.9|20243.1|20240.9|20244.5|20242.3|20239.3|20237.1|211
1728591900000|2024-10-10 20:25:00|20243.2|20241|20249.1|20246.9|20254.3|20252.1|20242.3|20240.1|500
1728592200000|2024-10-10 20:30:00|20249|20246.8|20249.5|20247.3|20251.2|20249|20246.8|20244.6|337
1728592500000|2024-10-10 20:35:00|20250|20247.8|20253.5|20251.3|20254.2|20252|20249.7|20247.5|239
1728592800000|2024-10-10 20:40:00|20253.3|20251.1|20252.6|20250.4|20256|20253.8|20251.5|20249.3|206
1728593100000|2024-10-10 20:45:00|20252.3|20250.1|20252.8|20250.6|20255.2|20253|20251.2|20249|298
1728593400000|2024-10-10 20:50:00|20253.2|20251|20252.7|20250.5|20253.2|20251|20248.3|20246.1|289
1728593700000|2024-10-10 20:55:00|20252.6|20250.4|20251.9|20246.9|20254.2|20252|20248.7|20246.5|306
1728594000000|2024-10-10 21:00:00|20252|20247|20251.6|20246.6|20252.7|20247.7|20251.6|20246.6|21
1728594300000|2024-10-10 21:05:00|20252.4|20247.4|20251.4|20246.4|20252.4|20247.4|20251.2|20246.2|0
1728594600000|2024-10-10 21:10:00|20251.2|20246.2|20250.6|20245.6|20251.9|20246.9|20250.4|20245.4|0
1728594900000|2024-10-10 21:15:00|20252|20247|20252|20247|20252|20247|20252|20247|0
1728595200000|2024-10-10 21:20:00|20252.2|20247.2|20253|20248|20253|20248|20252.2|20247.2|0
1728595500000|2024-10-10 21:25:00|20252.9|20247.9|20252.7|20247.7|20252.9|20247.9|20252.7|20247.7|0
1728596100000|2024-10-10 21:35:00|20251.1|20246.1|20251.1|20246.1|20251.1|20246.1|20250.9|20245.9|0
1728596400000|2024-10-10 21:40:00|20250.6|20245.6|20253.7|20248.7|20253.7|20248.7|20250.6|20245.6|0
1728596700000|2024-10-10 21:45:00|20253.5|20248.5|20253|20248|20253.9|20248.9|20253|20248|0
1728597000000|2024-10-10 21:50:00|20253.2|20248.2|20253.2|20248.2|20253.2|20248.2|20253.2|20248.2|0
1728597300000|2024-10-10 21:55:00|20253|20248|20253|20248|20253.2|20248.2|20253|20248|0
1728597600000|2024-10-10 22:00:00|20252.5|20250.3|20246.4|20244.2|20253.1|20250.9|20246.1|20243.9|261
1728597900000|2024-10-10 22:05:00|20246.5|20244.3|20247.4|20245.2|20248.9|20246.7|20246|20243.8|85
1728598200000|2024-10-10 22:10:00|20247.5|20245.3|20246.9|20244.7|20249.4|20247.2|20245.6|20243.4|146
1728598500000|2024-10-10 22:15:00|20246.8|20244.6|20248.3|20246.1|20248.5|20246.3|20243.8|20241.6|135
1728598800000|2024-10-10 22:20:00|20248.4|20246.2|20250|20247.8|20252.3|20250.1|20247.9|20245.7|225
1728599100000|2024-10-10 22:25:00|20250.1|20247.9|20252.4|20250.2|20256.3|20254.1|20249.8|20247.6|153
1728599400000|2024-10-10 22:30:00|20252.3|20250.1|20251.8|20249.6|20252.6|20250.4|20248.8|20246.6|78
1728599700000|2024-10-10 22:35:00|20251.9|20249.7|20251.4|20249.2|20254.3|20252.1|20246.8|20244.6|153
1728600000000|2024-10-10 22:40:00|20251.5|20249.3|20254.1|20251.9|20255.9|20253.7|20251.5|20249.3|157
1728600300000|2024-10-10 22:45:00|20253.6|20251.4|20255.6|20253.4|20257|20254.8|20253.6|20251.4|123
1728600600000|2024-10-10 22:50:00|20255.9|20253.7|20251|20248.8|20256.3|20254.1|20251|20248.8|72
1728600900000|2024-10-10 22:55:00|20251.1|20248.9|20252.9|20250.7|20253.1|20250.9|20249.1|20246.9|78
1728601200000|2024-10-10 23:00:00|20253|20250.8|20264.4|20262.2|20269.5|20267.3|20252.9|20250.7|601
1728601500000|2024-10-10 23:05:00|20264.3|20262.1|20273|20270.8|20274.9|20272.7|20263.3|20261.1|364
1728601800000|2024-10-10 23:10:00|20273.1|20270.9|20270.3|20268.1|20273.5|20271.3|20268.3|20266.1|217
1728602100000|2024-10-10 23:15:00|20270.4|20268.2|20277.3|20275.1|20277.9|20275.7|20270.1|20267.9|358
1728602400000|2024-10-10 23:20:00|20277.8|20275.6|20274.3|20272.1|20281.9|20279.7|20274|20271.8|279
1728602700000|2024-10-10 23:25:00|20274.4|20272.2|20277.4|20275.2|20279.9|20277.7|20274.4|20272.2|127
1728603000000|2024-10-10 23:30:00|20277.3|20275.1|20273.1|20270.9|20278.8|20276.6|20273|20270.8|181
1728603300000|2024-10-10 23:35:00|20273|20270.8|20277.3|20275.1|20277.6|20275.4|20271.3|20269.1|174
1728603600000|2024-10-10 23:40:00|20277.4|20275.2|20273|20270.8|20277.4|20275.2|20271.1|20268.9|153
1728603900000|2024-10-10 23:45:00|20272.9|20270.7|20275.9|20273.7|20277.1|20274.9|20270|20267.8|188
1728604200000|2024-10-10 23:50:00|20275.8|20273.6|20272|20269.8|20276.8|20274.6|20270.4|20268.2|141
1728604500000|2024-10-10 23:55:00|20272.1|20269.9|20269.4|20267.2|20274.4|20272.2|20268|20265.8|249
1728604800000|2024-10-11 00:00:00|20269.6|20267.4|20273.9|20271.7|20276.9|20274.7|20269.5|20267.3|220
1728605100000|2024-10-11 00:05:00|20274|20271.8|20276.4|20274.2|20276.6|20274.4|20263.5|20261.3|351
1728605400000|2024-10-11 00:10:00|20276.3|20274.1|20267.8|20265.6|20281.3|20279.1|20265.3|20263.1|336
1728605700000|2024-10-11 00:15:00|20267.9|20265.7|20263.9|20261.7|20269|20266.8|20260|20257.8|231
1728606000000|2024-10-11 00:20:00|20264|20261.8|20270.6|20268.4|20270.6|20268.4|20260.6|20258.4|145
1728606300000|2024-10-11 00:25:00|20270.5|20268.3|20263.4|20261.2|20271.3|20269.1|20263.4|20261.2|152
1728606600000|2024-10-11 00:30:00|20263.5|20261.3|20265.3|20263.1|20267.1|20264.9|20261.4|20259.2|112
1728606900000|2024-10-11 00:35:00|20264.6|20262.4|20268.9|20266.7|20271.1|20268.9|20262.6|20260.4|317
1728607200000|2024-10-11 00:40:00|20269|20266.8|20272.1|20269.9|20272.6|20270.4|20266.8|20264.6|127
1728607500000|2024-10-11 00:45:00|20273.3|20271.1|20276.2|20274|20276.4|20274.2|20269.4|20267.2|104
1728607800000|2024-10-11 00:50:00|20276|20273.8|20273.2|20271|20276.3|20274.1|20268.7|20266.5|122
1728608100000|2024-10-11 00:55:00|20273|20270.8|20269.7|20267.5|20273.8|20271.6|20267.3|20265.1|108
1728608400000|2024-10-11 01:00:00|20270.2|20268|20269.3|20267.1|20272|20269.8|20266.9|20264.7|135
1728608700000|2024-10-11 01:05:00|20269.2|20267|20277.7|20275.5|20277.9|20275.7|20268.9|20266.7|146
1728609000000|2024-10-11 01:10:00|20277.8|20275.6|20282.4|20280.2|20285.9|20283.7|20276.2|20274|346
1728609300000|2024-10-11 01:15:00|20282.3|20280.1|20279.4|20277.2|20284.2|20282|20278.7|20276.5|251
1728609600000|2024-10-11 01:20:00|20279.3|20277.1|20281.5|20279.3|20281.9|20279.7|20278.4|20276.2|71
1728609900000|2024-10-11 01:25:00|20281.4|20279.2|20282.7|20280.5|20283.4|20281.2|20280.5|20278.3|143
1728610200000|2024-10-11 01:30:00|20282.5|20280.3|20280.3|20278.1|20283.5|20281.3|20279.7|20277.5|258
1728610500000|2024-10-11 01:35:00|20280.5|20278.3|20275.5|20273.3|20280.5|20278.3|20274.2|20272|172
1728610800000|2024-10-11 01:40:00|20275.7|20273.5|20279|20276.8|20279|20276.8|20273.8|20271.6|115
1728611100000|2024-10-11 01:45:00|20279.2|20277|20275.4|20273.2|20279.4|20277.2|20274.7|20272.5|107
1728611400000|2024-10-11 01:50:00|20275.3|20273.1|20273|20270.8|20275.4|20273.2|20269.3|20267.1|204
1728611700000|2024-10-11 01:55:00|20273.2|20271|20273.3|20271.1|20273.9|20271.7|20270.8|20268.6|69
1728612000000|2024-10-11 02:00:00|20273.5|20271.3|20274.8|20272.6|20275.4|20273.2|20271|20268.8|150
1728612300000|2024-10-11 02:05:00|20275.3|20273.1|20276.5|20274.3|20276.5|20274.3|20271.9|20269.7|116
1728612600000|2024-10-11 02:10:00|20276.4|20274.2|20275.3|20273.1|20277.2|20275|20272.9|20270.7|130
1728612900000|2024-10-11 02:15:00|20275.4|20273.2|20280.4|20278.2|20280.8|20278.6|20275.4|20273.2|150
1728613200000|2024-10-11 02:20:00|20280.3|20278.1|20278.7|20276.5|20280.3|20278.1|20276.3|20274.1|139
1728613500000|2024-10-11 02:25:00|20278.8|20276.6|20276|20273.8|20279.4|20277.2|20275.7|20273.5|87
1728613800000|2024-10-11 02:30:00|20276.2|20274|20272.8|20270.6|20277.3|20275.1|20271.9|20269.7|133
1728614100000|2024-10-11 02:35:00|20272.7|20270.5|20271.5|20269.3|20274.3|20272.1|20269.9|20267.7|127
1728614400000|2024-10-11 02:40:00|20271.4|20269.2|20265.5|20263.3|20271.5|20269.3|20262.7|20260.5|236
1728614700000|2024-10-11 02:45:00|20265.4|20263.2|20269.8|20267.6|20270.8|20268.6|20265.2|20263|118
1728615000000|2024-10-11 02:50:00|20269.9|20267.7|20268.7|20266.5|20272.3|20270.1|20268.5|20266.3|132
1728615300000|2024-10-11 02:55:00|20268.5|20266.3|20271.3|20269.1|20273.7|20271.5|20268.4|20266.2|168
1728615600000|2024-10-11 03:00:00|20271.2|20269|20268.7|20266.5|20272.9|20270.7|20266|20263.8|209
1728615900000|2024-10-11 03:05:00|20268.8|20266.6|20280.8|20278.6|20282.8|20280.6|20268.8|20266.6|355
1728616200000|2024-10-11 03:10:00|20280.7|20278.5|20288.8|20286.6|20290.7|20288.5|20280.7|20278.5|541
1728616500000|2024-10-11 03:15:00|20288.9|20286.7|20285.2|20283|20289.9|20287.7|20283.3|20281.1|243
1728616800000|2024-10-11 03:20:00|20284.9|20282.7|20277.7|20275.5|20285.8|20283.6|20276.8|20274.6|271
1728617100000|2024-10-11 03:25:00|20277.8|20275.6|20274.8|20272.6|20280|20277.8|20273.7|20271.5|225
1728617400000|2024-10-11 03:30:00|20274.9|20272.7|20278.3|20276.1|20278.8|20276.6|20273.9|20271.7|176
1728617700000|2024-10-11 03:35:00|20278.4|20276.2|20276.3|20274.1|20279.3|20277.1|20272.5|20270.3|188
1728618000000|2024-10-11 03:40:00|20276.4|20274.2|20280.4|20278.2|20280.4|20278.2|20276.4|20274.2|203
1728618300000|2024-10-11 03:45:00|20280.8|20278.6|20278.9|20276.7|20281.9|20279.7|20278.8|20276.6|135
1728618600000|2024-10-11 03:50:00|20278.8|20276.6|20280.5|20278.3|20282|20279.8|20277.7|20275.5|154
1728618900000|2024-10-11 03:55:00|20280.7|20278.5|20277.8|20275.6|20281.4|20279.2|20277.8|20275.6|74
1728619200000|2024-10-11 04:00:00|20277.9|20275.7|20270.7|20268.5|20278.5|20276.3|20270.2|20268|206
1728619500000|2024-10-11 04:05:00|20270.5|20268.3|20275.2|20273|20275.3|20273.1|20270|20267.8|93
1728619800000|2024-10-11 04:10:00|20275.3|20273.1|20275.3|20273.1|20275.5|20273.3|20273.5|20271.3|45
1728620100000|2024-10-11 04:15:00|20275.2|20273|20274|20271.8|20275.8|20273.6|20272.8|20270.6|47
1728620400000|2024-10-11 04:20:00|20273.9|20271.7|20269.9|20267.7|20274|20271.8|20269.3|20267.1|98
1728620700000|2024-10-11 04:25:00|20269.7|20267.5|20271.2|20269|20271.9|20269.7|20269.4|20267.2|93
1728621000000|2024-10-11 04:30:00|20271.3|20269.1|20268.3|20266.1|20272|20269.8|20265.8|20263.6|219
1728621300000|2024-10-11 04:35:00|20268.4|20266.2|20266.8|20264.6|20271.2|20269|20266.8|20264.6|109
1728621600000|2024-10-11 04:40:00|20266.7|20264.5|20261.8|20259.6|20268.9|20266.7|20259.7|20257.5|159
1728621900000|2024-10-11 04:45:00|20261.7|20259.5|20262.8|20260.6|20265.3|20263.1|20261.7|20259.5|90
1728622200000|2024-10-11 04:50:00|20262.9|20260.7|20257.3|20255.1|20265.4|20263.2|20256.7|20254.5|185
1728622500000|2024-10-11 04:55:00|20257.2|20255|20258|20255.8|20260.3|20258.1|20255.5|20253.3|184
1728622800000|2024-10-11 05:00:00|20257.9|20255.7|20257.3|20255.1|20258.8|20256.6|20255.8|20253.6|114
1728623100000|2024-10-11 05:05:00|20257.2|20255|20255.3|20253.1|20257.2|20255|20253.9|20251.7|81
1728623400000|2024-10-11 05:10:00|20255.4|20253.2|20249.5|20247.3|20255.5|20253.3|20245.4|20243.2|329
1728623700000|2024-10-11 05:15:00|20249.7|20247.5|20253.5|20251.3|20253.5|20251.3|20249.5|20247.3|93
1728624000000|2024-10-11 05:20:00|20253.7|20251.5|20248.7|20246.5|20255|20252.8|20248|20245.8|193
1728624300000|2024-10-11 05:25:00|20248.8|20246.6|20244.8|20242.6|20248.8|20246.6|20237|20234.8|355
1728624600000|2024-10-11 05:30:00|20243.3|20241.1|20243.7|20241.5|20246|20243.8|20241.3|20239.1|128
1728624900000|2024-10-11 05:35:00|20243.8|20241.6|20244.3|20242.1|20245.4|20243.2|20239.4|20237.2|141
1728625200000|2024-10-11 05:40:00|20244.4|20242.2|20246.9|20244.7|20248.5|20246.3|20244.3|20242.1|101
1728625500000|2024-10-11 05:45:00|20247|20244.8|20245.2|20243|20249.9|20247.7|20244.8|20242.6|140
1728625800000|2024-10-11 05:50:00|20245|20242.8|20247.3|20245.1|20247.3|20245.1|20242.5|20240.3|126
1728626100000|2024-10-11 05:55:00|20247.4|20245.2|20249.3|20247.1|20250|20247.8|20246.2|20244|157
1728626400000|2024-10-11 06:00:00|20249.2|20247|20255.5|20253.3|20255.8|20253.6|20245.7|20243.5|295
1728626700000|2024-10-11 06:05:00|20255.7|20253.5|20248.3|20246.1|20255.7|20253.5|20246.2|20244|241
1728627000000|2024-10-11 06:10:00|20247.8|20245.6|20239|20236.8|20251|20248.8|20238.4|20236.2|215
1728627300000|2024-10-11 06:15:00|20239.3|20237.1|20247.8|20245.6|20249.5|20247.3|20238.9|20236.7|207
1728627600000|2024-10-11 06:20:00|20247.9|20245.7|20246.5|20244.3|20250.2|20248|20243.9|20241.7|137
1728627900000|2024-10-11 06:25:00|20246.9|20244.7|20247.3|20245.1|20254.2|20252|20246.3|20244.1|210
1728628200000|2024-10-11 06:30:00|20247.2|20245|20242.8|20240.6|20247.8|20245.6|20241.7|20239.5|202
1728628500000|2024-10-11 06:35:00|20242.9|20240.7|20241.7|20239.5|20243.9|20241.7|20238|20235.8|188
1728628800000|2024-10-11 06:40:00|20241.5|20239.3|20238.9|20236.7|20242.4|20240.2|20236.5|20234.3|201
1728629100000|2024-10-11 06:45:00|20239|20236.8|20237.9|20235.7|20239.9|20237.7|20235.5|20233.3|95
1728629400000|2024-10-11 06:50:00|20237.8|20235.6|20243.5|20241.3|20245|20242.8|20235.5|20233.3|232
1728629700000|2024-10-11 06:55:00|20243.7|20241.5|20236.9|20234.7|20247.9|20245.7|20235|20232.8|375
1728630000000|2024-10-11 07:00:00|20237.2|20235|20234.3|20232.1|20240.7|20238.5|20225.8|20223.6|617
1728630300000|2024-10-11 07:05:00|20234.4|20232.2|20238|20235.8|20238.4|20236.2|20228.9|20226.7|413
1728630600000|2024-10-11 07:10:00|20237.8|20235.6|20232.5|20230.3|20238.3|20236.1|20231.7|20229.5|511
1728630900000|2024-10-11 07:15:00|20232.7|20230.5|20215.3|20213.1|20232.7|20230.5|20204.7|20202.5|1153
1728631200000|2024-10-11 07:20:00|20214.9|20212.7|20201.4|20199.2|20217|20214.8|20194.5|20192.3|793
1728631500000|2024-10-11 07:25:00|20201.5|20199.3|20219.9|20217.7|20222|20219.8|20201.5|20199.3|499
1728631800000|2024-10-11 07:30:00|20220|20217.8|20208.4|20206.2|20220|20217.8|20207.4|20205.2|456
1728632100000|2024-10-11 07:35:00|20208.3|20206.1|20215.4|20213.2|20217.5|20215.3|20207.7|20205.5|285
1728632400000|2024-10-11 07:40:00|20216.5|20214.3|20218.5|20216.3|20221.9|20219.7|20215.9|20213.7|222
1728632700000|2024-10-11 07:45:00|20218.7|20216.5|20226.8|20224.6|20229.9|20227.7|20218|20215.8|353
1728633000000|2024-10-11 07:50:00|20226.7|20224.5|20230.5|20228.3|20236.9|20234.7|20226.7|20224.5|491
1728633300000|2024-10-11 07:55:00|20230.3|20228.1|20232.3|20230.1|20236.2|20234|20228.2|20226|303
1728633600000|2024-10-11 08:00:00|20232.2|20230|20218.4|20216.2|20234.2|20232|20216|20213.8|785
1728633900000|2024-10-11 08:05:00|20218.5|20216.3|20203|20200.8|20224.2|20222|20199.7|20197.5|768
1728634200000|2024-10-11 08:10:00|20202.9|20200.7|20197.5|20195.3|20206.4|20204.2|20188.8|20186.6|959
1728634500000|2024-10-11 08:15:00|20197|20194.8|20195.4|20193.2|20202.8|20200.6|20191.8|20189.6|670
1728634800000|2024-10-11 08:20:00|20195.3|20193.1|20207|20204.8|20209.3|20207.1|20191.5|20189.3|474
1728635100000|2024-10-11 08:25:00|20206.9|20204.7|20205.2|20203|20207.5|20205.3|20197|20194.8|472
1728635400000|2024-10-11 08:30:00|20205.3|20203.1|20210.2|20208|20211|20208.8|20202|20199.8|403
1728635700000|2024-10-11 08:35:00|20210|20207.8|20212.5|20210.3|20214.2|20212|20206.9|20204.7|310
1728636000000|2024-10-11 08:40:00|20212.7|20210.5|20199.8|20197.6|20214.2|20212|20197.5|20195.3|304
1728636300000|2024-10-11 08:45:00|20199.7|20197.5|20180.4|20178.2|20201|20198.8|20178.8|20176.6|640
1728636600000|2024-10-11 08:50:00|20181.3|20179.1|20188.8|20186.6|20190|20187.8|20179.3|20177.1|701
1728636900000|2024-10-11 08:55:00|20188.7|20186.5|20182|20179.8|20189.3|20187.1|20177.5|20175.3|402
1728637200000|2024-10-11 09:00:00|20182.2|20180|20192.8|20190.6|20197|20194.8|20179|20176.8|523
1728637500000|2024-10-11 09:05:00|20192.7|20190.5|20200.8|20198.6|20206|20203.8|20192.3|20190.1|355
1728637800000|2024-10-11 09:10:00|20200.9|20198.7|20198.5|20196.3|20204.9|20202.7|20198|20195.8|286
1728638100000|2024-10-11 09:15:00|20198.3|20196.1|20189.8|20187.6|20203.7|20201.5|20186.5|20184.3|418
1728638400000|2024-10-11 09:20:00|20189.9|20187.7|20190.5|20188.3|20196|20193.8|20188.4|20186.2|412
1728638700000|2024-10-11 09:25:00|20190.4|20188.2|20196.3|20194.1|20197.4|20195.2|20189.3|20187.1|243
1728639000000|2024-10-11 09:30:00|20196.4|20194.2|20199.8|20197.6|20200|20197.8|20190.3|20188.1|334
1728639300000|2024-10-11 09:35:00|20199.9|20197.7|20200.9|20198.7|20204.2|20202|20197.9|20195.7|303
1728639600000|2024-10-11 09:40:00|20200.8|20198.6|20197.5|20195.3|20205.5|20203.3|20196.7|20194.5|310
1728639900000|2024-10-11 09:45:00|20197.4|20195.2|20195.7|20193.5|20199.4|20197.2|20189.5|20187.3|269
1728640200000|2024-10-11 09:50:00|20195.8|20193.6|20188.5|20186.3|20199.2|20197|20187.4|20185.2|264
1728640500000|2024-10-11 09:55:00|20188.4|20186.2|20191.8|20189.6|20194.2|20192|20183.7|20181.5|386
1728640800000|2024-10-11 10:00:00|20191.9|20189.7|20189.3|20187.1|20193.8|20191.6|20183|20180.8|323
1728641100000|2024-10-11 10:05:00|20189.4|20187.2|20195|20192.8|20196.7|20194.5|20188.7|20186.5|237
1728641400000|2024-10-11 10:10:00|20194.9|20192.7|20197|20194.8|20200.4|20198.2|20188.9|20186.7|354
1728641700000|2024-10-11 10:15:00|20196.9|20194.7|20206.4|20204.2|20206.5|20204.3|20196.3|20194.1|401
1728642000000|2024-10-11 10:20:00|20206.3|20204.1|20203|20200.8|20206.3|20204.1|20199.5|20197.3|340
1728642300000|2024-10-11 10:25:00|20202.9|20200.7|20205.5|20203.3|20209.3|20207.1|20202.5|20200.3|250
1728642600000|2024-10-11 10:30:00|20205.4|20203.2|20200.3|20198.1|20206.4|20204.2|20199.7|20197.5|224
1728642900000|2024-10-11 10:35:00|20199.9|20197.7|20202.8|20200.6|20203.2|20201|20198.3|20196.1|205
1728643200000|2024-10-11 10:40:00|20202.9|20200.7|20201.3|20199.1|20204.7|20202.5|20198.8|20196.6|191
1728643500000|2024-10-11 10:45:00|20201.2|20199|20201.2|20199|20212.3|20210.1|20196.2|20194|917
1728643800000|2024-10-11 10:50:00|20201.4|20199.2|20197|20194.8|20205.4|20203.2|20193.8|20191.6|782
1728644100000|2024-10-11 10:55:00|20197.2|20195|20205.2|20203|20207.2|20205|20197|20194.8|410
1728644400000|2024-10-11 11:00:00|20203.7|20201.5|20206|20203.8|20207.9|20205.7|20201.4|20199.2|459
1728644700000|2024-10-11 11:05:00|20206.2|20204|20200.2|20198|20210.2|20208|20199.3|20197.1|473
1728645000000|2024-10-11 11:10:00|20200.5|20198.3|20199.8|20197.6|20203.5|20201.3|20198.2|20196|311
1728645300000|2024-10-11 11:15:00|20199.9|20197.7|20190.3|20188.1|20200.5|20198.3|20188.3|20186.1|456
1728645600000|2024-10-11 11:20:00|20190.2|20188|20190.8|20188.6|20193.2|20191|20189.3|20187.1|326
1728645900000|2024-10-11 11:25:00|20190.7|20188.5|20191.3|20189.1|20193.9|20191.7|20187.2|20185|282
1728646200000|2024-10-11 11:30:00|20191.4|20189.2|20189.5|20187.3|20194.3|20192.1|20188.2|20186|379
1728646500000|2024-10-11 11:35:00|20189.7|20187.5|20193.4|20191.2|20197.5|20195.3|20189.2|20187|388
1728646800000|2024-10-11 11:40:00|20193.2|20191|20195.4|20193.2|20195.7|20193.5|20190.3|20188.1|278
1728647100000|2024-10-11 11:45:00|20195.3|20193.1|20194.3|20192.1|20198.5|20196.3|20193.7|20191.5|448
1728647400000|2024-10-11 11:50:00|20194.4|20192.2|20191.5|20189.3|20197.7|20195.5|20190.5|20188.3|285
1728647700000|2024-10-11 11:55:00|20191.4|20189.2|20190.8|20188.6|20194.9|20192.7|20190.2|20188|210
1728648000000|2024-10-11 12:00:00|20191.8|20189.6|20191.2|20189|20194.2|20192|20187.8|20185.6|450
1728648300000|2024-10-11 12:05:00|20191|20188.8|20214.7|20212.5|20215.8|20213.6|20190|20187.8|1480
1728648600000|2024-10-11 12:10:00|20215|20212.8|20217.5|20215.3|20224.5|20222.3|20212.2|20210|1590
1728648900000|2024-10-11 12:15:00|20217.8|20215.6|20213.8|20211.6|20218.8|20216.6|20212|20209.8|531
1728649200000|2024-10-11 12:20:00|20214|20211.8|20214.4|20212.2|20214.7|20212.5|20210.3|20208.1|492
1728649500000|2024-10-11 12:25:00|20214.5|20212.3|20209.2|20207|20215.9|20213.7|20205.5|20203.3|594
1728649800000|2024-10-11 12:30:00|20208.8|20206.6|20229.2|20227|20239.4|20237.2|20191.4|20189.2|3219
1728650100000|2024-10-11 12:35:00|20228.9|20226.7|20197.2|20195|20229|20226.8|20195.5|20193.3|2153
1728650400000|2024-10-11 12:40:00|20197.3|20195.1|20206.3|20204.1|20212.2|20210|20187.4|20185.2|2679
1728650700000|2024-10-11 12:45:00|20206.4|20204.2|20200|20197.8|20213.4|20211.2|20192.9|20190.7|1502
1728651000000|2024-10-11 12:50:00|20199.8|20197.6|20189.4|20187.2|20201.8|20199.6|20183|20180.8|1613
1728651300000|2024-10-11 12:55:00|20189.2|20187|20192.5|20190.3|20193.5|20191.3|20178.5|20176.3|1798
1728651600000|2024-10-11 13:00:00|20192.3|20190.1|20198.5|20196.3|20203.2|20201|20192.2|20190|1248
1728651900000|2024-10-11 13:05:00|20198.4|20196.2|20195|20192.8|20200.3|20198.1|20191.7|20189.5|873
1728652200000|2024-10-11 13:10:00|20195.2|20193|20192|20189.8|20195.4|20193.2|20188.7|20186.5|766
1728652500000|2024-10-11 13:15:00|20191.9|20189.7|20187.8|20185.6|20196.8|20194.6|20182.8|20180.6|1015
1728652800000|2024-10-11 13:20:00|20187.7|20185.5|20187.9|20185.7|20191.5|20189.3|20186.5|20184.3|944
1728653100000|2024-10-11 13:25:00|20186.5|20184.3|20163.8|20161.6|20186.5|20184.3|20163.2|20161|4332
1728653400000|2024-10-11 13:30:00|20163.2|20162.1|20164.9|20163.8|20170|20168.9|20141.4|20140.3|15829
1728653700000|2024-10-11 13:35:00|20165.5|20164.4|20142.6|20141.5|20167.4|20166.3|20138.1|20137|9116
1728654000000|2024-10-11 13:40:00|20141.6|20140.5|20163|20161.9|20174.6|20173.5|20137.9|20136.8|5982
1728654300000|2024-10-11 13:45:00|20162.6|20161.5|20181.2|20180.1|20184.2|20183.1|20159.5|20158.4|6356
1728654600000|2024-10-11 13:50:00|20181|20179.9|20178.1|20177|20191.9|20190.8|20169.5|20168.4|5528
1728654900000|2024-10-11 13:55:00|20177.1|20176|20181.9|20180.8|20193.4|20192.3|20177.1|20176|4207
1728655200000|2024-10-11 14:00:00|20177.5|20176.4|20184|20182.9|20202.7|20201.6|20156.2|20155.1|8488
1728655500000|2024-10-11 14:05:00|20185.1|20184|20236.6|20235.5|20236.9|20235.8|20178.7|20177.6|11121
1728655800000|2024-10-11 14:10:00|20237.6|20236.5|20260.1|20259|20263.9|20262.8|20232.4|20231.3|9285
1728656100000|2024-10-11 14:15:00|20259.4|20258.3|20271.1|20270|20274.2|20273.1|20253.6|20252.5|7312
1728656400000|2024-10-11 14:20:00|20270.3|20269.2|20267.7|20266.6|20276.5|20275.4|20252.7|20251.6|5866
1728656700000|2024-10-11 14:25:00|20268.3|20267.2|20278|20276.9|20303.3|20302.2|20261.2|20260.1|10514
1728657000000|2024-10-11 14:30:00|20278.5|20277.4|20293|20291.9|20294.5|20293.4|20271.3|20270.2|5116
1728657300000|2024-10-11 14:35:00|20291.8|20290.7|20292.7|20291.6|20300.8|20299.7|20282.8|20281.7|3968
1728657600000|2024-10-11 14:40:00|20292.9|20291.8|20263.3|20262.2|20298.5|20297.4|20261.8|20260.7|4046
1728657900000|2024-10-11 14:45:00|20263|20261.9|20242.7|20241.6|20268.8|20267.7|20229|20227.9|8143
1728658200000|2024-10-11 14:50:00|20242.9|20241.8|20237.5|20236.4|20246.5|20245.4|20213.5|20212.4|7024
1728658500000|2024-10-11 14:55:00|20237.4|20236.3|20250.8|20249.7|20263.7|20262.6|20233|20231.9|4552
1728658800000|2024-10-11 15:00:00|20250.5|20249.4|20270.8|20269.7|20274.3|20273.2|20246.5|20245.4|4420
1728659100000|2024-10-11 15:05:00|20270.3|20269.2|20272.3|20271.2|20286.8|20285.7|20264.5|20263.4|4239
1728659400000|2024-10-11 15:10:00|20272|20270.9|20260.8|20259.7|20280.4|20279.3|20259.3|20258.2|3042
1728659700000|2024-10-11 15:15:00|20260.5|20259.4|20232.9|20231.8|20265|20263.9|20232.7|20231.6|3984
1728660000000|2024-10-11 15:20:00|20232.5|20231.4|20238.4|20237.3|20251|20249.9|20228.3|20227.2|3302
1728660300000|2024-10-11 15:25:00|20238.8|20237.7|20252.7|20251.6|20260.3|20259.2|20238.5|20237.4|2539
1728660600000|2024-10-11 15:30:00|20252.8|20251.7|20267|20265.9|20271.7|20270.6|20247.5|20246.4|3103
1728660900000|2024-10-11 15:35:00|20267.3|20266.2|20258.2|20257.1|20269.3|20268.2|20253.4|20252.3|2993
1728661200000|2024-10-11 15:40:00|20258.8|20257.7|20265.1|20264|20272.2|20271.1|20257.2|20256.1|2250
1728661500000|2024-10-11 15:45:00|20265.3|20264.2|20259.4|20258.3|20267.9|20266.8|20249.7|20248.6|2394
1728661800000|2024-10-11 15:50:00|20259.7|20258.6|20277.7|20276.6|20279.6|20278.5|20257.8|20256.7|2887
1728662100000|2024-10-11 15:55:00|20277.4|20276.3|20291.8|20290.7|20294.4|20293.3|20274.3|20273.2|4040
1728662400000|2024-10-11 16:00:00|20291.4|20290.3|20285.9|20284.8|20291.7|20290.6|20279.7|20278.6|2729
1728662700000|2024-10-11 16:05:00|20285.8|20284.7|20287.8|20286.7|20293.7|20292.6|20284.4|20283.3|2430
1728663000000|2024-10-11 16:10:00|20287.3|20286.2|20273.8|20272.7|20293.1|20292|20266.3|20265.2|4172
1728663300000|2024-10-11 16:15:00|20273.7|20272.6|20267.7|20266.6|20279.3|20278.2|20267.7|20266.6|2169
1728663600000|2024-10-11 16:20:00|20267.2|20266.1|20264.8|20263.7|20270.7|20269.6|20259.6|20258.5|2610
1728663900000|2024-10-11 16:25:00|20264.7|20263.6|20263.4|20262.3|20266.3|20265.2|20250.6|20249.5|2568
1728664200000|2024-10-11 16:30:00|20263.6|20262.5|20258.6|20257.5|20267.4|20266.3|20253.4|20252.3|2114
1728664500000|2024-10-11 16:35:00|20258.7|20257.6|20251.9|20250.8|20258.7|20257.6|20243.9|20242.8|2048
1728664800000|2024-10-11 16:40:00|20252.1|20251|20243.8|20242.7|20252.9|20251.8|20240.9|20239.8|2138
1728665100000|2024-10-11 16:45:00|20243.7|20242.6|20239.2|20238.1|20245.9|20244.8|20229.6|20228.5|2895
1728665400000|2024-10-11 16:50:00|20239.3|20238.2|20233.6|20232.5|20252.4|20251.3|20229.2|20228.1|3674
1728665700000|2024-10-11 16:55:00|20233.2|20232.1|20263.2|20262.1|20263.7|20262.6|20228.2|20227.1|3449
1728666000000|2024-10-11 17:00:00|20262.3|20261.2|20258.4|20257.3|20268.3|20267.2|20254.5|20253.4|2441
1728666300000|2024-10-11 17:05:00|20258.5|20257.4|20258|20256.9|20260.4|20259.3|20244.3|20243.2|2776
1728666600000|2024-10-11 17:10:00|20258.3|20257.2|20249.7|20248.6|20263.4|20262.3|20244.8|20243.7|1967
1728666900000|2024-10-11 17:15:00|20249.5|20248.4|20245.8|20244.7|20250.8|20249.7|20239.5|20238.4|1389
1728667200000|2024-10-11 17:20:00|20245.9|20244.8|20259.9|20258.8|20261.5|20260.4|20245.8|20244.7|1859
1728667500000|2024-10-11 17:25:00|20259.5|20258.4|20262.4|20261.3|20265|20263.9|20257.9|20256.8|1654
1728667800000|2024-10-11 17:30:00|20262.5|20261.4|20256.5|20255.4|20270.3|20269.2|20254.8|20253.7|2076
1728668100000|2024-10-11 17:35:00|20256.3|20255.2|20260.8|20259.7|20261.3|20260.2|20253|20251.9|1209
1728668400000|2024-10-11 17:40:00|20262.5|20261.4|20262.8|20261.7|20264.5|20263.4|20254.3|20253.2|1719
1728668700000|2024-10-11 17:45:00|20262.5|20261.4|20264.5|20263.4|20267.5|20266.4|20258.8|20257.7|1459
1728669000000|2024-10-11 17:50:00|20264.3|20263.2|20268.5|20267.4|20273.5|20272.4|20263|20261.9|1699
1728669300000|2024-10-11 17:55:00|20268.4|20267.3|20259.2|20258.1|20269.2|20268.1|20256.4|20255.3|1692
1728669600000|2024-10-11 18:00:00|20258.8|20257.7|20265.3|20264.2|20266.2|20265.1|20252.7|20251.6|1743
1728669900000|2024-10-11 18:05:00|20266.3|20265.2|20277.5|20276.4|20277.7|20276.6|20265.3|20264.2|1682
1728670200000|2024-10-11 18:10:00|20277|20275.9|20282.5|20281.4|20285.5|20284.4|20275.2|20274.1|1998
1728670500000|2024-10-11 18:15:00|20282.3|20281.2|20289.8|20288.7|20297.5|20296.4|20280.8|20279.7|3343
1728670800000|2024-10-11 18:20:00|20289.9|20288.8|20287.5|20286.4|20294|20292.9|20285.3|20284.2|2033
1728671100000|2024-10-11 18:25:00|20287.9|20286.8|20279.5|20278.4|20287.9|20286.8|20278.5|20277.4|2015
1728671400000|2024-10-11 18:30:00|20279.7|20278.6|20281.7|20280.6|20286.3|20285.2|20279.7|20278.6|1315
1728671700000|2024-10-11 18:35:00|20281.5|20280.4|20265.9|20264.8|20282.8|20281.7|20247.3|20246.2|3979
1728672000000|2024-10-11 18:40:00|20265.8|20264.7|20270.5|20269.4|20274.2|20273.1|20260.5|20259.4|2334
1728672300000|2024-10-11 18:45:00|20270.7|20269.6|20279.3|20278.2|20284.5|20283.4|20270.5|20269.4|2140
1728672600000|2024-10-11 18:50:00|20279.4|20278.3|20278|20276.9|20282.5|20281.4|20276|20274.9|1124
1728672900000|2024-10-11 18:55:00|20278.2|20277.1|20289.3|20288.2|20289.9|20288.8|20277.8|20276.7|2061
1728673200000|2024-10-11 19:00:00|20289|20287.9|20288|20286.9|20293.2|20292.1|20285.3|20284.2|1851
1728673500000|2024-10-11 19:05:00|20288.3|20287.2|20300.4|20299.3|20313.8|20312.7|20286.8|20285.7|4225
1728673800000|2024-10-11 19:10:00|20300.5|20299.4|20308.7|20307.6|20309.8|20308.7|20296.3|20295.2|3079
1728674100000|2024-10-11 19:15:00|20308.8|20307.7|20307|20305.9|20315.9|20314.8|20302.5|20301.4|2533
1728674400000|2024-10-11 19:20:00|20306.9|20305.8|20304.2|20303.1|20308.3|20307.2|20298|20296.9|1926
1728674700000|2024-10-11 19:25:00|20304.3|20303.2|20303.3|20302.2|20309.7|20308.6|20301.3|20300.2|1636
1728675000000|2024-10-11 19:30:00|20302.8|20301.7|20305.5|20304.4|20309.7|20308.6|20294.5|20293.4|2812
1728675300000|2024-10-11 19:35:00|20305.7|20304.6|20293|20291.9|20305.7|20304.6|20290.8|20289.7|2305
1728675600000|2024-10-11 19:40:00|20293.5|20292.4|20291.9|20290.8|20296.8|20295.7|20290.4|20289.3|1954
1728675900000|2024-10-11 19:45:00|20290.5|20289.4|20293.9|20292.8|20300.9|20299.8|20283.7|20282.6|3751
1728676200000|2024-10-11 19:50:00|20293.8|20292.7|20293.9|20292.8|20301.8|20300.7|20291.3|20290.2|4030
1728676500000|2024-10-11 19:55:00|20293.4|20292.3|20271.3|20270.2|20293.4|20292.3|20269.3|20268.2|10320
1728676800000|2024-10-11 20:00:00|20271.8|20269.6|20257.1|20254.9|20276.2|20274|20255.2|20253|5012
1728677100000|2024-10-11 20:05:00|20256.6|20254.4|20253.6|20251.4|20257.8|20255.6|20249.1|20246.9|2117
1728677400000|2024-10-11 20:10:00|20253.8|20251.6|20245.2|20243|20255.7|20253.5|20245.2|20243|1120
1728677700000|2024-10-11 20:15:00|20245.6|20243.4|20244.1|20241.9|20248.5|20246.3|20239|20236.8|1157
1728678000000|2024-10-11 20:20:00|20244|20241.8|20247.3|20245.1|20249.2|20247|20242.8|20240.6|473
1728678300000|2024-10-11 20:25:00|20247.2|20245|20243.1|20240.9|20248.1|20245.9|20243|20240.8|430
1728678600000|2024-10-11 20:30:00|20243|20240.8|20236|20233.8|20243|20240.8|20229.1|20226.9|1077
1728678900000|2024-10-11 20:35:00|20235.8|20233.6|20240.3|20238.1|20240.7|20238.5|20232.7|20230.5|612
1728679200000|2024-10-11 20:40:00|20240.2|20238|20242.5|20240.3|20242.6|20240.4|20238.8|20236.6|398
1728679500000|2024-10-11 20:45:00|20242.6|20240.4|20238.6|20236.4|20244.2|20242|20237.8|20235.6|364
1728679800000|2024-10-11 20:50:00|20238.5|20236.3|20237.7|20235.5|20239.7|20237.5|20235|20232.8|248
1728680100000|2024-10-11 20:55:00|20237.6|20235.4|20237.3|20232.3|20239.6|20237.4|20235.3|20232.1|458
1728856800000|2024-10-13 22:00:00|20254.8|20252.6|20241.7|20239.5|20255.3|20253.1|20230.5|20228.3|1034
1728857100000|2024-10-13 22:05:00|20241.6|20239.4|20239|20236.8|20243.6|20241.4|20234|20231.8|341
1728857400000|2024-10-13 22:10:00|20239.1|20236.9|20244.5|20242.3|20246.5|20244.3|20239.1|20236.9|372
1728857700000|2024-10-13 22:15:00|20244.3|20242.1|20250.3|20248.1|20250.5|20248.3|20244.3|20242.1|342
1728858000000|2024-10-13 22:20:00|20250.5|20248.3|20254.7|20252.5|20255.7|20253.5|20247.7|20245.5|226
1728858300000|2024-10-13 22:25:00|20254.5|20252.3|20256.8|20254.6|20258.3|20256.1|20251.3|20249.1|280
1728858600000|2024-10-13 22:30:00|20257|20254.8|20261.1|20258.9|20264.6|20262.4|20257|20254.8|271
1728858900000|2024-10-13 22:35:00|20261.2|20259|20259.1|20256.9|20264.5|20262.3|20259|20256.8|179
1728859200000|2024-10-13 22:40:00|20259.2|20257|20262.5|20260.3|20262.5|20260.3|20257.5|20255.3|120
1728859500000|2024-10-13 22:45:00|20262.6|20260.4|20261.1|20258.9|20266.5|20264.3|20258.1|20255.9|207
1728859800000|2024-10-13 22:50:00|20261|20258.8|20260.6|20258.4|20264.7|20262.5|20259.6|20257.4|135
1728860100000|2024-10-13 22:55:00|20260.5|20258.3|20263.1|20260.9|20263.6|20261.4|20258.1|20255.9|84
1728860400000|2024-10-13 23:00:00|20263|20260.8|20266.5|20264.3|20266.5|20264.3|20260.7|20258.5|199
1728860700000|2024-10-13 23:05:00|20266.2|20264|20261.7|20259.5|20270.5|20268.3|20259.3|20257.1|304
1728861000000|2024-10-13 23:10:00|20262|20259.8|20260.8|20258.6|20267.2|20265|20259|20256.8|259
1728861300000|2024-10-13 23:15:00|20261|20258.8|20254.5|20252.3|20262.6|20260.4|20251.6|20249.4|264
1728861600000|2024-10-13 23:20:00|20254.6|20252.4|20257.2|20255|20258.6|20256.4|20251.3|20249.1|235
1728861900000|2024-10-13 23:25:00|20257.3|20255.1|20257.1|20254.9|20259.6|20257.4|20255.2|20253|130
1728862200000|2024-10-13 23:30:00|20257.6|20255.4|20258.8|20256.6|20259|20256.8|20253.2|20251|169
1728862500000|2024-10-13 23:35:00|20259.1|20256.9|20258.7|20256.5|20262|20259.8|20256.1|20253.9|147
1728862800000|2024-10-13 23:40:00|20258.6|20256.4|20268.1|20265.9|20273.1|20270.9|20256.6|20254.4|478
1728863100000|2024-10-13 23:45:00|20268.2|20266|20256.5|20254.3|20271.5|20269.3|20253.2|20251|339
1728863400000|2024-10-13 23:50:00|20256.7|20254.5|20248.3|20246.1|20256.7|20254.5|20246.5|20244.3|285
1728863700000|2024-10-13 23:55:00|20248.2|20246|20249.5|20247.3|20251|20248.8|20246.1|20243.9|194
1728864000000|2024-10-14 00:00:00|20249.6|20247.4|20246|20243.8|20253.1|20250.9|20245.5|20243.3|279
1728864300000|2024-10-14 00:05:00|20246.1|20243.9|20251.6|20249.4|20254.7|20252.5|20245.8|20243.6|235
1728864600000|2024-10-14 00:10:00|20251.7|20249.5|20240.1|20237.9|20252.8|20250.6|20238.8|20236.6|303
1728864900000|2024-10-14 00:15:00|20240|20237.8|20245.2|20243|20246|20243.8|20236.1|20233.9|478
1728865200000|2024-10-14 00:20:00|20245.3|20243.1|20250.3|20248.1|20253.3|20251.1|20244.3|20242.1|286
1728865500000|2024-10-14 00:25:00|20250.5|20248.3|20244.8|20242.6|20253|20250.8|20244.3|20242.1|149
1728865800000|2024-10-14 00:30:00|20244.7|20242.5|20243.6|20241.4|20247.5|20245.3|20241.2|20239|131
1728866100000|2024-10-14 00:35:00|20243.7|20241.5|20241|20238.8|20244.6|20242.4|20238.8|20236.6|153
1728866400000|2024-10-14 00:40:00|20240.8|20238.6|20239.6|20237.4|20243.8|20241.6|20238.2|20236|180
1728866700000|2024-10-14 00:45:00|20239.5|20237.3|20237.7|20235.5|20241.5|20239.3|20236.2|20234|123
1728867000000|2024-10-14 00:50:00|20237.6|20235.4|20239.8|20237.6|20240.7|20238.5|20235.2|20233|235
1728867300000|2024-10-14 00:55:00|20239.5|20237.3|20238.2|20236|20243|20240.8|20237.6|20235.4|193
1728867600000|2024-10-14 01:00:00|20237.8|20235.6|20229.3|20227.1|20239.5|20237.3|20225.6|20223.4|404
1728867900000|2024-10-14 01:05:00|20229.2|20227|20232.2|20230|20233|20230.8|20224.6|20222.4|355
1728868200000|2024-10-14 01:10:00|20232.7|20230.5|20235.7|20233.5|20236.3|20234.1|20227.2|20225|382
1728868500000|2024-10-14 01:15:00|20235.8|20233.6|20232.5|20230.3|20236.5|20234.3|20227.5|20225.3|376
1728868800000|2024-10-14 01:20:00|20232|20229.8|20230.7|20228.5|20233.5|20231.3|20227.8|20225.6|205
1728869100000|2024-10-14 01:25:00|20230.8|20228.6|20231|20228.8|20233.8|20231.6|20227.5|20225.3|138
1728869400000|2024-10-14 01:30:00|20231.1|20228.9|20229.2|20227|20231.1|20228.9|20222.1|20219.9|449
1728869700000|2024-10-14 01:35:00|20229.1|20226.9|20238.7|20236.5|20240.6|20238.4|20227.5|20225.3|412
1728870000000|2024-10-14 01:40:00|20238.6|20236.4|20234|20231.8|20242|20239.8|20231.2|20229|294
1728870300000|2024-10-14 01:45:00|20233.8|20231.6|20230.3|20228.1|20238.5|20236.3|20228|20225.8|200
1728870600000|2024-10-14 01:50:00|20230.2|20228|20226.1|20223.9|20231.3|20229.1|20218.1|20215.9|456
1728870900000|2024-10-14 01:55:00|20226|20223.8|20223.1|20220.9|20228.3|20226.1|20221.6|20219.4|179
1728871200000|2024-10-14 02:00:00|20222.7|20220.5|20214.5|20212.3|20223.3|20221.1|20211.7|20209.5|501
1728871500000|2024-10-14 02:05:00|20214.6|20212.4|20219.3|20217.1|20219.7|20217.5|20206.6|20204.4|617
1728871800000|2024-10-14 02:10:00|20219.2|20217|20220.6|20218.4|20224.6|20222.4|20217.5|20215.3|311
1728872100000|2024-10-14 02:15:00|20220.7|20218.5|20223.5|20221.3|20224.2|20222|20218|20215.8|208
1728872400000|2024-10-14 02:20:00|20223.6|20221.4|20226.8|20224.6|20227.6|20225.4|20221.7|20219.5|178
1728872700000|2024-10-14 02:25:00|20226.7|20224.5|20227.8|20225.6|20228.6|20226.4|20222.6|20220.4|212
1728873000000|2024-10-14 02:30:00|20228|20225.8|20226.3|20224.1|20228.6|20226.4|20223.7|20221.5|256
1728873300000|2024-10-14 02:35:00|20225.7|20223.5|20229.1|20226.9|20231.5|20229.3|20222.1|20219.9|267
1728873600000|2024-10-14 02:40:00|20228.7|20226.5|20229.7|20227.5|20231.7|20229.5|20228|20225.8|200
1728873900000|2024-10-14 02:45:00|20229.6|20227.4|20227.2|20225|20230.8|20228.6|20223.8|20221.6|237
1728874200000|2024-10-14 02:50:00|20227.3|20225.1|20231.7|20229.5|20232.5|20230.3|20225.7|20223.5|180
1728874500000|2024-10-14 02:55:00|20231.6|20229.4|20225.5|20223.3|20231.6|20229.4|20222.5|20220.3|206
1728874800000|2024-10-14 03:00:00|20225.6|20223.4|20221|20218.8|20227.1|20224.9|20214|20211.8|437
1728875100000|2024-10-14 03:05:00|20220.8|20218.6|20233.1|20230.9|20235|20232.8|20219.8|20217.6|380
1728875400000|2024-10-14 03:10:00|20233|20230.8|20233.5|20231.3|20235.5|20233.3|20230|20227.8|233
1728875700000|2024-10-14 03:15:00|20233.3|20231.1|20234.2|20232|20235.6|20233.4|20230.2|20228|173
1728876000000|2024-10-14 03:20:00|20234.3|20232.1|20237|20234.8|20237.8|20235.6|20231.1|20228.9|186
1728876300000|2024-10-14 03:25:00|20236.8|20234.6|20235|20232.8|20237|20234.8|20232.1|20229.9|179
1728876600000|2024-10-14 03:30:00|20234.8|20232.6|20230.5|20228.3|20235.5|20233.3|20230.5|20228.3|142
1728876900000|2024-10-14 03:35:00|20230.6|20228.4|20233.2|20231|20235.2|20233|20230.6|20228.4|76
1728877200000|2024-10-14 03:40:00|20233.1|20230.9|20236.8|20234.6|20240.6|20238.4|20233|20230.8|243
1728877500000|2024-10-14 03:45:00|20236.5|20234.3|20232.7|20230.5|20236.8|20234.6|20230.6|20228.4|161
1728877800000|2024-10-14 03:50:00|20232.8|20230.6|20231.2|20229|20233.3|20231.1|20230.1|20227.9|64
1728878100000|2024-10-14 03:55:00|20231.1|20228.9|20231.2|20229|20232|20229.8|20228.8|20226.6|89
1728878400000|2024-10-14 04:00:00|20231|20228.8|20230.2|20228|20233.2|20231|20229.7|20227.5|62
1728878700000|2024-10-14 04:05:00|20230.1|20227.9|20227.6|20225.4|20230.7|20228.5|20226.2|20224|129
1728879000000|2024-10-14 04:10:00|20227.5|20225.3|20230.8|20228.6|20231|20228.8|20226.5|20224.3|79
1728879300000|2024-10-14 04:15:00|20231|20228.8|20231|20228.8|20231.1|20228.9|20228.6|20226.4|75
1728879600000|2024-10-14 04:20:00|20230.6|20228.4|20231.5|20229.3|20231.8|20229.6|20230|20227.8|71
1728879900000|2024-10-14 04:25:00|20231.6|20229.4|20230.5|20228.3|20232.1|20229.9|20229.6|20227.4|42
1728880200000|2024-10-14 04:30:00|20230.3|20228.1|20234|20231.8|20234.2|20232|20230|20227.8|52
1728880500000|2024-10-14 04:35:00|20234.1|20231.9|20229.8|20227.6|20234.2|20232|20229.3|20227.1|86
1728880800000|2024-10-14 04:40:00|20230|20227.8|20231.5|20229.3|20232.8|20230.6|20230|20227.8|36
1728881100000|2024-10-14 04:45:00|20231.6|20229.4|20233.7|20231.5|20233.8|20231.6|20231|20228.8|48
1728881400000|2024-10-14 04:50:00|20233.8|20231.6|20235.6|20233.4|20236.2|20234|20232.3|20230.1|73
1728881700000|2024-10-14 04:55:00|20235.5|20233.3|20235.7|20233.5|20236.6|20234.4|20234.5|20232.3|61
1728882000000|2024-10-14 05:00:00|20235.8|20233.6|20242.2|20240|20242.3|20240.1|20234.1|20231.9|301
1728882300000|2024-10-14 05:05:00|20242.1|20239.9|20246.1|20243.9|20248.7|20246.5|20240.7|20238.5|368
1728882600000|2024-10-14 05:10:00|20246|20243.8|20249|20246.8|20252|20249.8|20244.6|20242.4|263
1728882900000|2024-10-14 05:15:00|20248.8|20246.6|20254.8|20252.6|20255.1|20252.9|20248.8|20246.6|278
1728883200000|2024-10-14 05:20:00|20255|20252.8|20252.2|20250|20256.5|20254.3|20251.6|20249.4|297
1728883500000|2024-10-14 05:25:00|20252.7|20250.5|20253.6|20251.4|20255|20252.8|20251|20248.8|187
1728883800000|2024-10-14 05:30:00|20254.5|20252.3|20252.3|20250.1|20256.2|20254|20251.1|20248.9|167
1728884100000|2024-10-14 05:35:00|20253.1|20250.9|20254|20251.8|20256.1|20253.9|20251.3|20249.1|138
1728884400000|2024-10-14 05:40:00|20253.8|20251.6|20251.2|20249|20254|20251.8|20246.1|20243.9|216
1728884700000|2024-10-14 05:45:00|20251.3|20249.1|20248.8|20246.6|20252.6|20250.4|20247.8|20245.6|132
1728885000000|2024-10-14 05:50:00|20248.7|20246.5|20253.2|20251|20253.3|20251.1|20248.5|20246.3|231
1728885300000|2024-10-14 05:55:00|20253.1|20250.9|20254.2|20252|20255.3|20253.1|20251.2|20249|150
1728885600000|2024-10-14 06:00:00|20254.3|20252.1|20256|20253.8|20261.8|20259.6|20253.7|20251.5|543
1728885900000|2024-10-14 06:05:00|20255.8|20253.6|20254.7|20252.5|20258.5|20256.3|20248.1|20245.9|456
1728886200000|2024-10-14 06:10:00|20254.6|20252.4|20254.7|20252.5|20255.3|20253.1|20250.8|20248.6|178
1728886500000|2024-10-14 06:15:00|20254.8|20252.6|20252|20249.8|20256.6|20254.4|20251.1|20248.9|175
1728886800000|2024-10-14 06:20:00|20251.8|20249.6|20256|20253.8|20256.6|20254.4|20251.6|20249.4|137
1728887100000|2024-10-14 06:25:00|20255.8|20253.6|20256.3|20254.1|20257.5|20255.3|20253.1|20250.9|147
1728887400000|2024-10-14 06:30:00|20256.2|20254|20252.2|20250|20258.2|20256|20251.6|20249.4|205
1728887700000|2024-10-14 06:35:00|20252.3|20250.1|20261.5|20259.3|20263.2|20261|20252|20249.8|423
1728888000000|2024-10-14 06:40:00|20261.6|20259.4|20269|20266.8|20270.1|20267.9|20261.6|20259.4|449
1728888300000|2024-10-14 06:45:00|20268.8|20266.6|20266.7|20264.5|20269.2|20267|20263|20260.8|335
1728888600000|2024-10-14 06:50:00|20266.8|20264.6|20267.2|20265|20268|20265.8|20264|20261.8|136
1728888900000|2024-10-14 06:55:00|20267.3|20265.1|20263.6|20261.4|20267.3|20265.1|20259.6|20257.4|166
1728889200000|2024-10-14 07:00:00|20263.3|20261.1|20258.5|20256.3|20265.8|20263.6|20254.1|20251.9|546
1728889500000|2024-10-14 07:05:00|20258.3|20256.1|20255.1|20252.9|20259.2|20257|20247.1|20244.9|417
1728889800000|2024-10-14 07:10:00|20255.2|20253|20255.6|20253.4|20257.5|20255.3|20248.7|20246.5|334
1728890100000|2024-10-14 07:15:00|20255.5|20253.3|20262.8|20260.6|20263.8|20261.6|20255|20252.8|419
1728890400000|2024-10-14 07:20:00|20263|20260.8|20270|20267.8|20274.5|20272.3|20261.2|20259|504
1728890700000|2024-10-14 07:25:00|20269.8|20267.6|20263.5|20261.3|20270.3|20268.1|20260.8|20258.6|268
1728891000000|2024-10-14 07:30:00|20264|20261.8|20275.5|20273.3|20276|20273.8|20260.6|20258.4|465
1728891300000|2024-10-14 07:35:00|20275.2|20273|20276|20273.8|20278.3|20276.1|20273.1|20270.9|226
1728891600000|2024-10-14 07:40:00|20276.1|20273.9|20282.5|20280.3|20283.8|20281.6|20274.2|20272|658
1728891900000|2024-10-14 07:45:00|20282.3|20280.1|20286.7|20284.5|20288.6|20286.4|20280.1|20277.9|624
1728892200000|2024-10-14 07:50:00|20286.6|20284.4|20283|20280.8|20286.7|20284.5|20280.7|20278.5|281
1728892500000|2024-10-14 07:55:00|20282.8|20280.6|20287.8|20285.6|20289.2|20287|20280.6|20278.4|323
1728892800000|2024-10-14 08:00:00|20287|20284.8|20282.5|20280.3|20288|20285.8|20278.6|20276.4|574
1728893100000|2024-10-14 08:05:00|20282.3|20280.1|20287|20284.8|20294.5|20292.3|20281.7|20279.5|794
1728893400000|2024-10-14 08:10:00|20287.2|20285|20292|20289.8|20293.7|20291.5|20284.3|20282.1|506
1728893700000|2024-10-14 08:15:00|20291.8|20289.6|20300|20297.8|20300.6|20298.4|20285.7|20283.5|674
1728894000000|2024-10-14 08:20:00|20300.1|20297.9|20304.7|20302.5|20306.3|20304.1|20299.1|20296.9|805
1728894300000|2024-10-14 08:25:00|20304.6|20302.4|20298.3|20296.1|20306.5|20304.3|20298.2|20296|457
1728894600000|2024-10-14 08:30:00|20298.2|20296|20297.1|20294.9|20301.6|20299.4|20294.8|20292.6|357
1728894900000|2024-10-14 08:35:00|20297.2|20295|20293.5|20291.3|20298.6|20296.4|20292.6|20290.4|383
1728895200000|2024-10-14 08:40:00|20293.6|20291.4|20298.2|20296|20300.5|20298.3|20293.6|20291.4|393
1728895500000|2024-10-14 08:45:00|20298.1|20295.9|20297.3|20295.1|20299.3|20297.1|20295.5|20293.3|189
1728895800000|2024-10-14 08:50:00|20297.2|20295|20289.1|20286.9|20297.2|20295|20288.7|20286.5|305
1728896100000|2024-10-14 08:55:00|20289|20286.8|20287.2|20285|20289.5|20287.3|20284.7|20282.5|359
1728896400000|2024-10-14 09:00:00|20287.1|20284.9|20306.6|20304.4|20308.1|20305.9|20287.1|20284.9|684
1728896700000|2024-10-14 09:05:00|20306.7|20304.5|20306.7|20304.5|20309.3|20307.1|20304.6|20302.4|417
1728897000000|2024-10-14 09:10:00|20306.8|20304.6|20305.5|20303.3|20307.8|20305.6|20302|20299.8|200
1728897300000|2024-10-14 09:15:00|20305.6|20303.4|20299.6|20297.4|20306.1|20303.9|20299.2|20297|255
1728897600000|2024-10-14 09:20:00|20299.5|20297.3|20298.6|20296.4|20301.5|20299.3|20298.1|20295.9|202
1728897900000|2024-10-14 09:25:00|20298.7|20296.5|20306.1|20303.9|20308|20305.8|20298|20295.8|320
1728898200000|2024-10-14 09:30:00|20305.5|20303.3|20310.7|20308.5|20310.8|20308.6|20302|20299.8|341
1728898500000|2024-10-14 09:35:00|20310.6|20308.4|20305.7|20303.5|20311.3|20309.1|20303.1|20300.9|300
1728898800000|2024-10-14 09:40:00|20305.6|20303.4|20306.1|20303.9|20308.1|20305.9|20304.3|20302.1|266
1728899100000|2024-10-14 09:45:00|20306.2|20304|20309.7|20307.5|20312.6|20310.4|20306|20303.8|254
1728899400000|2024-10-14 09:50:00|20310.5|20308.3|20311.3|20309.1|20312.1|20309.9|20307.7|20305.5|242
1728899700000|2024-10-14 09:55:00|20310.7|20308.5|20310.2|20308|20311.3|20309.1|20306.6|20304.4|185
1728900000000|2024-10-14 10:00:00|20310.3|20308.1|20321|20318.8|20322.7|20320.5|20310.3|20308.1|1285
1728900300000|2024-10-14 10:05:00|20321.2|20319|20327.1|20324.9|20327.6|20325.4|20319.2|20317|554
1728900600000|2024-10-14 10:10:00|20327|20324.8|20326.2|20324|20327.7|20325.5|20323.8|20321.6|312
1728900900000|2024-10-14 10:15:00|20326.1|20323.9|20339.7|20337.5|20347.2|20345|20325.5|20323.3|1396
1728901200000|2024-10-14 10:20:00|20339.6|20337.4|20346.5|20344.3|20349|20346.8|20339.3|20337.1|689
1728901500000|2024-10-14 10:25:00|20346.3|20344.1|20334.7|20332.5|20347|20344.8|20334.7|20332.5|476
1728901800000|2024-10-14 10:30:00|20334.6|20332.4|20342.8|20340.6|20346.2|20344|20334.3|20332.1|816
1728902100000|2024-10-14 10:35:00|20343|20340.8|20340.5|20338.3|20343.5|20341.3|20340|20337.8|287
1728902400000|2024-10-14 10:40:00|20340.6|20338.4|20338|20335.8|20341.7|20339.5|20337.1|20334.9|219
1728902700000|2024-10-14 10:45:00|20337.8|20335.6|20334.2|20332|20339|20336.8|20333.5|20331.3|304
1728903000000|2024-10-14 10:50:00|20334.1|20331.9|20335.8|20333.6|20338.7|20336.5|20331.7|20329.5|350
1728903300000|2024-10-14 10:55:00|20336|20333.8|20333.5|20331.3|20336.3|20334.1|20330.3|20328.1|450
1728903600000|2024-10-14 11:00:00|20333.6|20331.4|20323.5|20321.3|20333.6|20331.4|20321.7|20319.5|630
1728903900000|2024-10-14 11:05:00|20323.6|20321.4|20323.1|20320.9|20327.2|20325|20323|20320.8|213
1728904200000|2024-10-14 11:10:00|20323.2|20321|20325.7|20323.5|20326.1|20323.9|20321.1|20318.9|330
1728904500000|2024-10-14 11:15:00|20325.8|20323.6|20323.8|20321.6|20328.3|20326.1|20322.6|20320.4|289
1728904800000|2024-10-14 11:20:00|20324|20321.8|20325.8|20323.6|20326.6|20324.4|20323|20320.8|192
1728905100000|2024-10-14 11:25:00|20325.7|20323.5|20322.6|20320.4|20327.1|20324.9|20321.7|20319.5|256
1728905400000|2024-10-14 11:30:00|20322.7|20320.5|20324|20321.8|20325.3|20323.1|20322|20319.8|255
1728905700000|2024-10-14 11:35:00|20324.1|20321.9|20332.1|20329.9|20333.3|20331.1|20323.2|20321|504
1728906000000|2024-10-14 11:40:00|20332.2|20330|20337.6|20335.4|20338.8|20336.6|20332.2|20330|711
1728906300000|2024-10-14 11:45:00|20337.7|20335.5|20336.7|20334.5|20340.8|20338.6|20334.1|20331.9|566
1728906600000|2024-10-14 11:50:00|20336.6|20334.4|20328.7|20326.5|20336.7|20334.5|20324.6|20322.4|456
1728906900000|2024-10-14 11:55:00|20328.8|20326.6|20329.6|20327.4|20332|20329.8|20325.6|20323.4|340
1728907200000|2024-10-14 12:00:00|20330.2|20328|20330|20327.8|20333|20330.8|20325.5|20323.3|387
1728907500000|2024-10-14 12:05:00|20329.8|20327.6|20330|20327.8|20335.3|20333.1|20327.8|20325.6|354
1728907800000|2024-10-14 12:10:00|20330.1|20327.9|20339.2|20337|20340.5|20338.3|20330|20327.8|365
1728908100000|2024-10-14 12:15:00|20339.1|20336.9|20338.5|20336.3|20339.5|20337.3|20333.5|20331.3|310
1728908400000|2024-10-14 12:20:00|20339.2|20337|20337.8|20335.6|20340.6|20338.4|20336.8|20334.6|390
1728908700000|2024-10-14 12:25:00|20337.7|20335.5|20337.5|20335.3|20338.6|20336.4|20334.6|20332.4|296
1728909000000|2024-10-14 12:30:00|20337.6|20335.4|20337.2|20335|20337.7|20335.5|20333.7|20331.5|339
1728909300000|2024-10-14 12:35:00|20337.1|20334.9|20336.7|20334.5|20339|20336.8|20336|20333.8|329
1728909600000|2024-10-14 12:40:00|20336.8|20334.6|20345.6|20343.4|20345.6|20343.4|20336.8|20334.6|561
1728909900000|2024-10-14 12:45:00|20345.3|20343.1|20351.2|20349|20355.3|20353.1|20343.3|20341.1|1096
1728910200000|2024-10-14 12:50:00|20351.3|20349.1|20355.1|20352.9|20357.7|20355.5|20351.3|20349.1|1024
1728910500000|2024-10-14 12:55:00|20355|20352.8|20362|20359.8|20363.1|20360.9|20354|20351.8|1226
1728910800000|2024-10-14 13:00:00|20361.8|20359.6|20371.1|20368.9|20373.3|20371.1|20361.6|20359.4|1560
1728911100000|2024-10-14 13:05:00|20371.2|20369|20380.6|20378.4|20383.3|20381.1|20371|20368.8|1510
1728911400000|2024-10-14 13:10:00|20381|20378.8|20384.1|20381.9|20384.8|20382.6|20376.2|20374|1030
1728911700000|2024-10-14 13:15:00|20384|20381.8|20384.2|20382|20389|20386.8|20383.5|20381.3|1196
1728912000000|2024-10-14 13:20:00|20384.1|20381.9|20382.1|20379.9|20384.7|20382.5|20377.3|20375.1|1700
1728912300000|2024-10-14 13:25:00|20378.6|20376.4|20374|20371.8|20380.6|20378.4|20371.7|20369.5|2643
1728912600000|2024-10-14 13:30:00|20373.4|20372.3|20403.7|20402.6|20407.3|20406.2|20363.5|20362.4|14290
1728912900000|2024-10-14 13:35:00|20403|20401.9|20405.5|20404.4|20423.5|20422.4|20400|20398.9|8838
1728913200000|2024-10-14 13:40:00|20408|20406.9|20425.3|20424.2|20429.5|20428.4|20402|20400.9|6406
1728913500000|2024-10-14 13:45:00|20425.4|20424.3|20460.5|20459.4|20464|20462.9|20424.5|20423.4|9994
1728913800000|2024-10-14 13:50:00|20461.8|20460.7|20458.7|20457.6|20472|20470.9|20453.8|20452.7|6854
1728914100000|2024-10-14 13:55:00|20458.6|20457.5|20491.1|20490|20491.6|20490.5|20457.3|20456.2|7734
1728914400000|2024-10-14 14:00:00|20492.1|20491|20476.3|20475.2|20500.2|20499.1|20473.9|20472.8|7851
1728914700000|2024-10-14 14:05:00|20477.6|20476.5|20460.8|20459.7|20479.7|20478.6|20460.8|20459.7|5191
1728915000000|2024-10-14 14:10:00|20462.3|20461.2|20449.8|20448.7|20466.4|20465.3|20443.6|20442.5|5994
1728915300000|2024-10-14 14:15:00|20450.3|20449.2|20427.2|20426.1|20452.6|20451.5|20413.8|20412.7|7772
1728915600000|2024-10-14 14:20:00|20427.3|20426.2|20448.4|20447.3|20449.6|20448.5|20423.8|20422.7|5427
1728915900000|2024-10-14 14:25:00|20448.8|20447.7|20463.1|20462|20465.9|20464.8|20446.3|20445.2|4964
1728916200000|2024-10-14 14:30:00|20462.3|20461.2|20463.7|20462.6|20468.6|20467.5|20451.7|20450.6|3908
1728916500000|2024-10-14 14:35:00|20463.6|20462.5|20457.2|20456.1|20469.8|20468.7|20453.2|20452.1|3609
1728916800000|2024-10-14 14:40:00|20457.3|20456.2|20449.3|20448.2|20464.3|20463.2|20440.8|20439.7|3884
1728917100000|2024-10-14 14:45:00|20449.6|20448.5|20430.6|20429.5|20457.1|20456|20429.9|20428.8|4046
1728917400000|2024-10-14 14:50:00|20431.4|20430.3|20422.3|20421.2|20434.7|20433.6|20395.8|20394.7|8492
1728917700000|2024-10-14 14:55:00|20423.3|20422.2|20386.3|20385.2|20423.8|20422.7|20374.6|20373.5|7910
1728918000000|2024-10-14 15:00:00|20386.1|20385|20371.8|20370.7|20389.3|20388.2|20350.6|20349.5|10846
1728918300000|2024-10-14 15:05:00|20371.7|20370.6|20382.2|20381.1|20386.6|20385.5|20366.8|20365.7|5467
1728918600000|2024-10-14 15:10:00|20382.6|20381.5|20401.6|20400.5|20402.9|20401.8|20377.3|20376.2|4810
1728918900000|2024-10-14 15:15:00|20401.3|20400.2|20392.6|20391.5|20403.8|20402.7|20385.8|20384.7|3328
1728919200000|2024-10-14 15:20:00|20393.1|20392|20387.2|20386.1|20409.6|20408.5|20377.6|20376.5|4860
1728919500000|2024-10-14 15:25:00|20386.9|20385.8|20369.4|20368.3|20387.8|20386.7|20354.3|20353.2|5917
1728919800000|2024-10-14 15:30:00|20369.6|20368.5|20383.2|20382.1|20384.6|20383.5|20350.2|20349.1|5309
1728920100000|2024-10-14 15:35:00|20383.6|20382.5|20380.1|20379|20389.3|20388.2|20379.1|20378|2551
1728920400000|2024-10-14 15:40:00|20379.6|20378.5|20368.8|20367.7|20379.8|20378.7|20363.1|20362|2910
1728920700000|2024-10-14 15:45:00|20369.3|20368.2|20395.3|20394.2|20397.8|20396.7|20368.1|20367|3639
1728921000000|2024-10-14 15:50:00|20394.6|20393.5|20405.1|20404|20409.6|20408.5|20393.7|20392.6|3359
1728921300000|2024-10-14 15:55:00|20404.8|20403.7|20409.2|20408.1|20410.4|20409.3|20397.2|20396.1|2139
1728921600000|2024-10-14 16:00:00|20409.3|20408.2|20424.4|20423.3|20424.7|20423.6|20403.2|20402.1|3946
1728921900000|2024-10-14 16:05:00|20424.3|20423.2|20421.1|20420|20424.6|20423.5|20412.8|20411.7|2070
1728922200000|2024-10-14 16:10:00|20420.9|20419.8|20417.4|20416.3|20423.3|20422.2|20414.1|20413|1417
1728922500000|2024-10-14 16:15:00|20417.3|20416.2|20423.8|20422.7|20425.1|20424|20403.4|20402.3|2939
1728922800000|2024-10-14 16:20:00|20424.3|20423.2|20431.8|20430.7|20432.6|20431.5|20421.1|20420|3144
1728923100000|2024-10-14 16:25:00|20431.6|20430.5|20429.4|20428.3|20432.1|20431|20422.1|20421|1773
1728923400000|2024-10-14 16:30:00|20429.3|20428.2|20423.9|20422.8|20434.7|20433.6|20423.6|20422.5|2019
1728923700000|2024-10-14 16:35:00|20424.3|20423.2|20434.3|20433.2|20437.7|20436.6|20424.1|20423|1782
1728924000000|2024-10-14 16:40:00|20434.8|20433.7|20436.9|20435.8|20439.2|20438.1|20428.7|20427.6|2240
1728924300000|2024-10-14 16:45:00|20437.1|20436|20437.3|20436.2|20441.2|20440.1|20434.7|20433.6|1608
1728924600000|2024-10-14 16:50:00|20437.8|20436.7|20439.8|20438.7|20443.4|20442.3|20431.1|20430|2182
1728924900000|2024-10-14 16:55:00|20439.7|20438.6|20429.1|20428|20439.7|20438.6|20424.1|20423|2782
1728925200000|2024-10-14 17:00:00|20429.6|20428.5|20445.3|20444.2|20447.7|20446.6|20428.4|20427.3|2582
1728925500000|2024-10-14 17:05:00|20445.4|20444.3|20431.8|20430.7|20448.7|20447.6|20427.6|20426.5|3023
1728925800000|2024-10-14 17:10:00|20431.9|20430.8|20427.4|20426.3|20433.3|20432.2|20418.4|20417.3|2616
1728926100000|2024-10-14 17:15:00|20427.6|20426.5|20422.8|20421.7|20435.3|20434.2|20419.8|20418.7|1802
1728926400000|2024-10-14 17:20:00|20422.9|20421.8|20431.7|20430.6|20432.2|20431.1|20419.3|20418.2|1945
1728926700000|2024-10-14 17:25:00|20431.6|20430.5|20432.3|20431.2|20437.2|20436.1|20426.4|20425.3|1654
1728927000000|2024-10-14 17:30:00|20432.2|20431.1|20421.4|20420.3|20433.4|20432.3|20418.8|20417.7|1728
1728927300000|2024-10-14 17:35:00|20421.6|20420.5|20438.8|20437.7|20439.3|20438.2|20419.3|20418.2|2131
1728927600000|2024-10-14 17:40:00|20438.9|20437.8|20436.4|20435.3|20439.3|20438.2|20430.3|20429.2|1338
1728927900000|2024-10-14 17:45:00|20436.1|20435|20436.6|20435.5|20436.8|20435.7|20429.7|20428.6|1160
1728928200000|2024-10-14 17:50:00|20436.7|20435.6|20436.3|20435.2|20437.8|20436.7|20431.8|20430.7|1012
1728928500000|2024-10-14 17:55:00|20436.4|20435.3|20431.9|20430.8|20436.9|20435.8|20431.3|20430.2|862
1728928800000|2024-10-14 18:00:00|20432.3|20431.2|20435.6|20434.5|20436.1|20435|20420.6|20419.5|2446
1728929100000|2024-10-14 18:05:00|20435.9|20434.8|20440.9|20439.8|20452.7|20451.6|20433.8|20432.7|3270
1728929400000|2024-10-14 18:10:00|20440.8|20439.7|20442.3|20441.2|20444.1|20443|20431.3|20430.2|2306
1728929700000|2024-10-14 18:15:00|20441.8|20440.7|20447.1|20446|20448.3|20447.2|20434.4|20433.3|1983
1728930000000|2024-10-14 18:20:00|20446.8|20445.7|20434.4|20433.3|20449.3|20448.2|20432.8|20431.7|2516
1728930300000|2024-10-14 18:25:00|20433.6|20432.5|20439.1|20438|20443.6|20442.5|20433.3|20432.2|1342
1728930600000|2024-10-14 18:30:00|20439.3|20438.2|20438.3|20437.2|20444.6|20443.5|20436.1|20435|1390
1728930900000|2024-10-14 18:35:00|20438.4|20437.3|20453.7|20452.6|20454.3|20453.2|20437.2|20436.1|2710
1728931200000|2024-10-14 18:40:00|20453.1|20452|20455.3|20454.2|20464.9|20463.8|20452.8|20451.7|3018
1728931500000|2024-10-14 18:45:00|20455.1|20454|20456.8|20455.7|20461.8|20460.7|20454.1|20453|1947
1728931800000|2024-10-14 18:50:00|20456.3|20455.2|20454.1|20453|20458.2|20457.1|20449.8|20448.7|1865
1728932100000|2024-10-14 18:55:00|20453.9|20452.8|20450.1|20449|20457.7|20456.6|20449.7|20448.6|1346
1728932400000|2024-10-14 19:00:00|20449.8|20448.7|20447.9|20446.8|20452.8|20451.7|20440.3|20439.2|3605
1728932700000|2024-10-14 19:05:00|20448.1|20447|20451.3|20450.2|20455.2|20454.1|20442.8|20441.7|1769
1728933000000|2024-10-14 19:10:00|20451.4|20450.3|20451.2|20450.1|20454.6|20453.5|20441.6|20440.5|2134
1728933300000|2024-10-14 19:15:00|20450.7|20449.6|20457.6|20456.5|20458.2|20457.1|20449.8|20448.7|2157
1728933600000|2024-10-14 19:20:00|20457.4|20456.3|20458.3|20457.2|20460.7|20459.6|20454.3|20453.2|1654
1728933900000|2024-10-14 19:25:00|20458.8|20457.7|20462.2|20461.1|20462.4|20461.3|20453.3|20452.2|1638
1728934200000|2024-10-14 19:30:00|20461.7|20460.6|20460.1|20459|20462.7|20461.6|20455.3|20454.2|2101
1728934500000|2024-10-14 19:35:00|20460.3|20459.2|20464.8|20463.7|20476.3|20475.2|20457.3|20456.2|4695
1728934800000|2024-10-14 19:40:00|20464.6|20463.5|20475.1|20474|20480.1|20479|20464.6|20463.5|3686
1728935100000|2024-10-14 19:45:00|20474.3|20473.2|20487.2|20486.1|20490.6|20489.5|20467.3|20466.2|4850
1728935400000|2024-10-14 19:50:00|20485.3|20484.2|20457.8|20456.7|20485.3|20484.2|20454.4|20453.3|7748
1728935700000|2024-10-14 19:55:00|20457.9|20456.8|20445.7|20444.6|20463.7|20462.6|20437.3|20436.2|13467
1728936000000|2024-10-14 20:00:00|20446.2|20444|20429|20426.8|20452.1|20449.9|20427.7|20425.5|5845
1728936300000|2024-10-14 20:05:00|20428.9|20426.7|20440.6|20438.4|20441.4|20439.2|20428|20425.8|1372
1728936600000|2024-10-14 20:10:00|20440.9|20438.7|20437.4|20435.2|20443.4|20441.2|20437|20434.8|744
1728936900000|2024-10-14 20:15:00|20437.5|20435.3|20440.5|20438.3|20442|20439.8|20434.2|20432|504
1728937200000|2024-10-14 20:20:00|20440.6|20438.4|20436.4|20434.2|20441|20438.8|20435.9|20433.7|377
1728937500000|2024-10-14 20:25:00|20436.5|20434.3|20437.6|20435.4|20438.4|20436.2|20434.2|20432|250
1728937800000|2024-10-14 20:30:00|20437.5|20435.3|20436.1|20433.9|20437.9|20435.7|20434.7|20432.5|288
1728938100000|2024-10-14 20:35:00|20436|20433.8|20438.4|20436.2|20438.9|20436.7|20431.1|20428.9|465
1728938400000|2024-10-14 20:40:00|20438.2|20436|20446.6|20444.4|20458.1|20455.9|20433.7|20431.5|1419
1728938700000|2024-10-14 20:45:00|20446.2|20444|20454.6|20452.4|20456.1|20453.9|20442.9|20440.7|672
1728939000000|2024-10-14 20:50:00|20454.4|20452.2|20459.2|20457|20459.2|20457|20452.5|20450.3|315
1728939300000|2024-10-14 20:55:00|20459|20456.8|20463.2|20458.2|20464.6|20462.4|20457.9|20455.7|644
1728939600000|2024-10-14 21:00:00|20461.1|20456.1|20457.1|20452.1|20462.5|20457.5|20457.1|20452.1|0
1728939900000|2024-10-14 21:05:00|20457|20452|20455.7|20450.7|20457|20452|20455.5|20450.5|0
1728940200000|2024-10-14 21:10:00|20455.5|20450.5|20455|20450|20455.7|20450.7|20453.7|20448.7|0
1728940500000|2024-10-14 21:15:00|20455.3|20450.3|20458.3|20453.3|20458.3|20453.3|20455.2|20450.2|0
1728940800000|2024-10-14 21:20:00|20456.2|20451.2|20457.3|20452.3|20458.3|20453.3|20456|20451|0
1728941100000|2024-10-14 21:25:00|20457.4|20452.4|20458.1|20453.1|20458.1|20453.1|20454.3|20449.3|0
1728941400000|2024-10-14 21:30:00|20457.9|20452.9|20457.4|20452.4|20457.9|20452.9|20455.8|20450.8|0
1728941700000|2024-10-14 21:35:00|20457.3|20452.3|20456.7|20451.7|20459.4|20454.4|20456.7|20451.7|0
1728942000000|2024-10-14 21:40:00|20457.4|20452.4|20457.8|20452.8|20457.8|20452.8|20455.7|20450.7|0
1728942300000|2024-10-14 21:45:00|20457|20452|20453.5|20448.5|20457|20452|20453.5|20448.5|0
1728942600000|2024-10-14 21:50:00|20453.7|20448.7|20455.3|20450.3|20455.7|20450.7|20453.7|20448.7|0
1728942900000|2024-10-14 21:55:00|20455.2|20450.2|20455.3|20450.3|20455.3|20450.3|20453.7|20448.7|0
1728943200000|2024-10-14 22:00:00|20463.4|20461.2|20463.9|20461.7|20465.5|20463.3|20452.5|20450.3|744
1728943500000|2024-10-14 22:05:00|20464|20461.8|20452.4|20450.2|20464.4|20462.2|20449.2|20447|413
1728943800000|2024-10-14 22:10:00|20452.5|20450.3|20450.5|20448.3|20452.7|20450.5|20448.2|20446|271
1728944100000|2024-10-14 22:15:00|20450.6|20448.4|20451.7|20449.5|20454.5|20452.3|20450|20447.8|145
1728944400000|2024-10-14 22:20:00|20451.6|20449.4|20449.4|20447.2|20452|20449.8|20448.7|20446.5|186
1728944700000|2024-10-14 22:25:00|20449.2|20447|20454.2|20452|20456.7|20454.5|20449.1|20446.9|265
1728945000000|2024-10-14 22:30:00|20454.4|20452.2|20454.6|20452.4|20455.2|20453|20453|20450.8|97
1728945300000|2024-10-14 22:35:00|20454.1|20451.9|20442.5|20440.3|20454.2|20452|20441.5|20439.3|502
1728945600000|2024-10-14 22:40:00|20442.4|20440.2|20442.4|20440.2|20444|20441.8|20439.1|20436.9|182
1728945900000|2024-10-14 22:45:00|20442.2|20440|20448.1|20445.9|20448.5|20446.3|20441.2|20439|146
1728946200000|2024-10-14 22:50:00|20447.7|20445.5|20445.9|20443.7|20448.2|20446|20443.2|20441|143
1728946500000|2024-10-14 22:55:00|20445.7|20443.5|20453.5|20451.3|20453.9|20451.7|20445.7|20443.5|117
1728946800000|2024-10-14 23:00:00|20453.7|20451.5|20451.3|20449.1|20455.3|20453.1|20450.4|20448.2|159
1728947100000|2024-10-14 23:05:00|20451.2|20449|20449|20446.8|20451.3|20449.1|20448.3|20446.1|70
1728947400000|2024-10-14 23:10:00|20448.9|20446.7|20450.3|20448.1|20450.3|20448.1|20447.2|20445|102
1728947700000|2024-10-14 23:15:00|20450.4|20448.2|20452.9|20450.7|20453.3|20451.1|20449.3|20447.1|133
1728948000000|2024-10-14 23:20:00|20452.8|20450.6|20456.8|20454.6|20458.2|20456|20451.5|20449.3|141
1728948300000|2024-10-14 23:25:00|20456.9|20454.7|20457.3|20455.1|20458.7|20456.5|20456|20453.8|100
1728948600000|2024-10-14 23:30:00|20457.2|20455|20456.5|20454.3|20461.7|20459.5|20456.3|20454.1|179
1728948900000|2024-10-14 23:35:00|20456.7|20454.5|20455.8|20453.6|20458.9|20456.7|20455.2|20453|120
1728949200000|2024-10-14 23:40:00|20455.7|20453.5|20459.8|20457.6|20460.7|20458.5|20455.4|20453.2|120
1728949500000|2024-10-14 23:45:00|20459.7|20457.5|20459.3|20457.1|20462|20459.8|20457.8|20455.6|139
1728949800000|2024-10-14 23:50:00|20459.2|20457|20460.9|20458.7|20462.8|20460.6|20458.5|20456.3|123
1728950100000|2024-10-14 23:55:00|20461|20458.8|20459|20456.8|20462.4|20460.2|20456|20453.8|160
1728950400000|2024-10-15 00:00:00|20459.2|20457|20452.5|20450.3|20461.9|20459.7|20450.8|20448.6|266
1728950700000|2024-10-15 00:05:00|20452.4|20450.2|20446.3|20444.1|20454.7|20452.5|20446.3|20444.1|193
1728951000000|2024-10-15 00:10:00|20445.9|20443.7|20448.3|20446.1|20452.2|20450|20445.8|20443.6|243
1728951300000|2024-10-15 00:15:00|20448.4|20446.2|20452.8|20450.6|20453.7|20451.5|20448.4|20446.2|203
1728951600000|2024-10-15 00:20:00|20452.9|20450.7|20449.7|20447.5|20453.7|20451.5|20449.7|20447.5|111
1728951900000|2024-10-15 00:25:00|20449.4|20447.2|20451|20448.8|20451.9|20449.7|20448.2|20446|87
1728952200000|2024-10-15 00:30:00|20450.9|20448.7|20445.8|20443.6|20451.7|20449.5|20444.8|20442.6|166
1728952500000|2024-10-15 00:35:00|20445.9|20443.7|20448.4|20446.2|20450.2|20448|20445.9|20443.7|130
1728952800000|2024-10-15 00:40:00|20448.5|20446.3|20446.7|20444.5|20451|20448.8|20443.3|20441.1|203
1728953100000|2024-10-15 00:45:00|20446.3|20444.1|20436|20433.8|20446.3|20444.1|20419.8|20417.6|2197
1728953400000|2024-10-15 00:50:00|20436.2|20434|20431.8|20429.6|20436.3|20434.1|20423.7|20421.5|652
1728953700000|2024-10-15 00:55:00|20431.9|20429.7|20430|20427.8|20432.5|20430.3|20428|20425.8|262
1728954000000|2024-10-15 01:00:00|20429.3|20427.1|20434.3|20432.1|20437.8|20435.6|20426.5|20424.3|433
1728954300000|2024-10-15 01:05:00|20434.4|20432.2|20435.9|20433.7|20438|20435.8|20429.4|20427.2|226
1728954600000|2024-10-15 01:10:00|20435.8|20433.6|20448|20445.8|20450.5|20448.3|20435.8|20433.6|496
1728954900000|2024-10-15 01:15:00|20448.2|20446|20445.8|20443.6|20448.8|20446.6|20442.8|20440.6|257
1728955200000|2024-10-15 01:20:00|20445.7|20443.5|20444.8|20442.6|20448.7|20446.5|20443.7|20441.5|131
1728955500000|2024-10-15 01:25:00|20444.7|20442.5|20442.9|20440.7|20444.8|20442.6|20440.8|20438.6|184
1728955800000|2024-10-15 01:30:00|20442.8|20440.6|20448.3|20446.1|20448.9|20446.7|20438.9|20436.7|187
1728956100000|2024-10-15 01:35:00|20448.2|20446|20450.8|20448.6|20453.4|20451.2|20444|20441.8|310
1728956400000|2024-10-15 01:40:00|20450.9|20448.7|20454.8|20452.6|20455.2|20453|20450.2|20448|232
1728956700000|2024-10-15 01:45:00|20454.7|20452.5|20454.3|20452.1|20458.9|20456.7|20453|20450.8|277
1728957000000|2024-10-15 01:50:00|20454.4|20452.2|20456.3|20454.1|20457.5|20455.3|20452.3|20450.1|172
1728957300000|2024-10-15 01:55:00|20456.2|20454|20456.3|20454.1|20458.4|20456.2|20453.3|20451.1|204
1728957600000|2024-10-15 02:00:00|20456.2|20454|20459.3|20457.1|20464.5|20462.3|20453.7|20451.5|303
1728957900000|2024-10-15 02:05:00|20459.2|20457|20453|20450.8|20459.3|20457.1|20452.3|20450.1|219
1728958200000|2024-10-15 02:10:00|20452.9|20450.7|20453.2|20451|20456.5|20454.3|20451.5|20449.3|165
1728958500000|2024-10-15 02:15:00|20453|20450.8|20454.8|20452.6|20456.2|20454|20452.9|20450.7|65
1728958800000|2024-10-15 02:20:00|20454.9|20452.7|20455.8|20453.6|20458.9|20456.7|20454.9|20452.7|146
1728959100000|2024-10-15 02:25:00|20455.9|20453.7|20455.9|20453.7|20457.5|20455.3|20454|20451.8|104
1728959400000|2024-10-15 02:30:00|20456|20453.8|20455.8|20453.6|20458.5|20456.3|20454.7|20452.5|100
1728959700000|2024-10-15 02:35:00|20455.7|20453.5|20452|20449.8|20455.7|20453.5|20451.9|20449.7|86
1728960000000|2024-10-15 02:40:00|20452.2|20450|20448.4|20446.2|20453.5|20451.3|20447|20444.8|182
1728960300000|2024-10-15 02:45:00|20448.5|20446.3|20449|20446.8|20451.5|20449.3|20446.9|20444.7|111
1728960600000|2024-10-15 02:50:00|20448.9|20446.7|20450.3|20448.1|20454|20451.8|20448.5|20446.3|192
1728960900000|2024-10-15 02:55:00|20450.2|20448|20449.4|20447.2|20450.5|20448.3|20448.3|20446.1|84
1728961200000|2024-10-15 03:00:00|20449.3|20447.1|20447.9|20445.7|20453.4|20451.2|20445.9|20443.7|160
1728961500000|2024-10-15 03:05:00|20447.8|20445.6|20447.5|20445.3|20450|20447.8|20446.5|20444.3|68
1728961800000|2024-10-15 03:10:00|20447.7|20445.5|20446.5|20444.3|20449|20446.8|20445.9|20443.7|57
1728962100000|2024-10-15 03:15:00|20446.7|20444.5|20447.3|20445.1|20448.8|20446.6|20444.5|20442.3|140
1728962400000|2024-10-15 03:20:00|20447.4|20445.2|20447.3|20445.1|20448.2|20446|20444.7|20442.5|87
1728962700000|2024-10-15 03:25:00|20447.4|20445.2|20456|20453.8|20459|20456.8|20446.3|20444.1|419
1728963000000|2024-10-15 03:30:00|20455.9|20453.7|20460.8|20458.6|20461.4|20459.2|20450.8|20448.6|545
1728963300000|2024-10-15 03:35:00|20460.9|20458.7|20458.3|20456.1|20461.7|20459.5|20455.3|20453.1|155
1728963600000|2024-10-15 03:40:00|20458.4|20456.2|20457|20454.8|20458.8|20456.6|20455.3|20453.1|113
1728963900000|2024-10-15 03:45:00|20456.9|20454.7|20455.8|20453.6|20457.2|20455|20453.8|20451.6|91
1728964200000|2024-10-15 03:50:00|20455.7|20453.5|20456.2|20454|20456.3|20454.1|20453.8|20451.6|67
1728964500000|2024-10-15 03:55:00|20456|20453.8|20458.3|20456.1|20459.5|20457.3|20455.8|20453.6|165
1728964800000|2024-10-15 04:00:00|20458.4|20456.2|20454.8|20452.6|20458.8|20456.6|20453.2|20451|130
1728965100000|2024-10-15 04:05:00|20454.9|20452.7|20455.7|20453.5|20455.9|20453.7|20453|20450.8|87
1728965400000|2024-10-15 04:10:00|20456.2|20454|20456.2|20454|20458|20455.8|20455.8|20453.6|71
1728965700000|2024-10-15 04:15:00|20456.3|20454.1|20456|20453.8|20457.3|20455.1|20454.8|20452.6|54
1728966000000|2024-10-15 04:20:00|20456.2|20454|20455.3|20453.1|20457.2|20455|20455|20452.8|42
1728966300000|2024-10-15 04:25:00|20455|20452.8|20450.7|20448.5|20455.3|20453.1|20450.2|20448|94
1728966600000|2024-10-15 04:30:00|20450.5|20448.3|20450.9|20448.7|20452.8|20450.6|20449.8|20447.6|62
1728966900000|2024-10-15 04:35:00|20451|20448.8|20454.2|20452|20456|20453.8|20451|20448.8|81
1728967200000|2024-10-15 04:40:00|20454.3|20452.1|20454.3|20452.1|20456.3|20454.1|20452.7|20450.5|47
1728967500000|2024-10-15 04:45:00|20454.4|20452.2|20453|20450.8|20456.2|20454|20453|20450.8|43
1728967800000|2024-10-15 04:50:00|20453.2|20451|20453.3|20451.1|20454.2|20452|20452.7|20450.5|32
1728968100000|2024-10-15 04:55:00|20453.2|20451|20454.2|20452|20456.3|20454.1|20452.9|20450.7|88
1728968400000|2024-10-15 05:00:00|20453.9|20451.7|20452.8|20450.6|20454.9|20452.7|20451.9|20449.7|112
1728968700000|2024-10-15 05:05:00|20452.9|20450.7|20452.5|20450.3|20455|20452.8|20451.8|20449.6|67
1728969000000|2024-10-15 05:10:00|20452.4|20450.2|20453.3|20451.1|20454.2|20452|20449.7|20447.5|72
1728969300000|2024-10-15 05:15:00|20453.2|20451|20452|20449.8|20455.4|20453.2|20451.5|20449.3|102
1728969600000|2024-10-15 05:20:00|20452.2|20450|20452.5|20450.3|20454.3|20452.1|20451.4|20449.2|44
1728969900000|2024-10-15 05:25:00|20452.7|20450.5|20446.3|20444.1|20452.8|20450.6|20445.4|20443.2|254
1728970200000|2024-10-15 05:30:00|20446.4|20444.2|20437.5|20435.3|20446.4|20444.2|20437.5|20435.3|372
1728970500000|2024-10-15 05:35:00|20438|20435.8|20442.9|20440.7|20444.5|20442.3|20437.9|20435.7|208
1728970800000|2024-10-15 05:40:00|20443|20440.8|20441.3|20439.1|20443|20440.8|20439.7|20437.5|117
1728971100000|2024-10-15 05:45:00|20441.4|20439.2|20441.7|20439.5|20444.2|20442|20439.7|20437.5|130
1728971400000|2024-10-15 05:50:00|20441.8|20439.6|20436.9|20434.7|20442.7|20440.5|20436.7|20434.5|122
1728971700000|2024-10-15 05:55:00|20437|20434.8|20432.9|20430.7|20437.2|20435|20431.3|20429.1|298
1728972000000|2024-10-15 06:00:00|20432.8|20430.6|20428.2|20426|20433.8|20431.6|20427.9|20425.7|302
1728972300000|2024-10-15 06:05:00|20428|20425.8|20428.7|20426.5|20430.7|20428.5|20423.9|20421.7|345
1728972600000|2024-10-15 06:10:00|20428.8|20426.6|20436|20433.8|20436.3|20434.1|20425.2|20423|245
1728972900000|2024-10-15 06:15:00|20435.9|20433.7|20436.5|20434.3|20436.9|20434.7|20433|20430.8|188
1728973200000|2024-10-15 06:20:00|20436.4|20434.2|20436.9|20434.7|20437.8|20435.6|20432.8|20430.6|95
1728973500000|2024-10-15 06:25:00|20436.8|20434.6|20435.5|20433.3|20437|20434.8|20433.5|20431.3|85
1728973800000|2024-10-15 06:30:00|20435.7|20433.5|20435|20432.8|20437.3|20435.1|20433.8|20431.6|127
1728974100000|2024-10-15 06:35:00|20435.2|20433|20427.2|20425|20436.4|20434.2|20425.8|20423.6|247
1728974400000|2024-10-15 06:40:00|20427|20424.8|20428.9|20426.7|20430.4|20428.2|20424.4|20422.2|220
1728974700000|2024-10-15 06:45:00|20432.7|20430.5|20428.3|20426.1|20433.9|20431.7|20427.2|20425|287
1728975000000|2024-10-15 06:50:00|20428.2|20426|20424.2|20422|20428.7|20426.5|20424|20421.8|228
1728975300000|2024-10-15 06:55:00|20424|20421.8|20416.2|20414|20426.7|20424.5|20416|20413.8|542
1728975600000|2024-10-15 07:00:00|20416.3|20414.1|20424.7|20422.5|20426.2|20424|20412.7|20410.5|853
1728975900000|2024-10-15 07:05:00|20424.9|20422.7|20425.8|20423.6|20427.4|20425.2|20416.7|20414.5|402
1728976200000|2024-10-15 07:10:00|20425.9|20423.7|20427.5|20425.3|20433.3|20431.1|20425.2|20423|377
1728976500000|2024-10-15 07:15:00|20427.7|20425.5|20429.2|20427|20435.2|20433|20423.9|20421.7|275
1728976800000|2024-10-15 07:20:00|20429|20426.8|20423|20420.8|20430.2|20428|20421.3|20419.1|265
1728977100000|2024-10-15 07:25:00|20422.9|20420.7|20415.3|20413.1|20430.7|20428.5|20414.8|20412.6|342
1728977400000|2024-10-15 07:30:00|20415.2|20413|20431.7|20429.5|20435|20432.8|20414.5|20412.3|429
1728977700000|2024-10-15 07:35:00|20431.8|20429.6|20435.9|20433.7|20438.3|20436.1|20430|20427.8|358
1728978000000|2024-10-15 07:40:00|20435.5|20433.3|20424.4|20422.2|20436.9|20434.7|20421.4|20419.2|377
1728978300000|2024-10-15 07:45:00|20424.3|20422.1|20432.2|20430|20432.4|20430.2|20424.2|20422|284
1728978600000|2024-10-15 07:50:00|20431.8|20429.6|20430.8|20428.6|20434.9|20432.7|20429.8|20427.6|182
1728978900000|2024-10-15 07:55:00|20430.7|20428.5|20427.4|20425.2|20433.4|20431.2|20424.9|20422.7|213
1728979200000|2024-10-15 08:00:00|20425.4|20423.2|20424.3|20422.1|20428.5|20426.3|20419.3|20417.1|605
1728979500000|2024-10-15 08:05:00|20424.2|20422|20426.3|20424.1|20427.9|20425.7|20413.3|20411.1|814
1728979800000|2024-10-15 08:10:00|20426.4|20424.2|20425|20422.8|20432.7|20430.5|20424.7|20422.5|552
1728980100000|2024-10-15 08:15:00|20425.2|20423|20411.7|20409.5|20425.7|20423.5|20409.4|20407.2|652
1728980400000|2024-10-15 08:20:00|20411.8|20409.6|20403.3|20401.1|20414.3|20412.1|20402.7|20400.5|788
1728980700000|2024-10-15 08:25:00|20404.2|20402|20393.2|20391|20404.2|20402|20393.2|20391|706
1728981000000|2024-10-15 08:30:00|20393.3|20391.1|20399.2|20397|20400.9|20398.7|20389.8|20387.6|644
1728981300000|2024-10-15 08:35:00|20399|20396.8|20395.3|20393.1|20399.2|20397|20388.5|20386.3|604
1728981600000|2024-10-15 08:40:00|20395.4|20393.2|20402.2|20400|20404.2|20402|20391.8|20389.6|584
1728981900000|2024-10-15 08:45:00|20402.7|20400.5|20407.4|20405.2|20409.4|20407.2|20400.7|20398.5|514
1728982200000|2024-10-15 08:50:00|20407.5|20405.3|20403|20400.8|20412.9|20410.7|20402.3|20400.1|428
1728982500000|2024-10-15 08:55:00|20403.2|20401|20406.2|20404|20406.4|20404.2|20400.5|20398.3|321
1728982800000|2024-10-15 09:00:00|20406.3|20404.1|20403.5|20401.3|20411.5|20409.3|20400.8|20398.6|328
1728983100000|2024-10-15 09:05:00|20403.3|20401.1|20399.3|20397.1|20404|20401.8|20393|20390.8|454
1728983400000|2024-10-15 09:10:00|20399.2|20397|20403.8|20401.6|20405.8|20403.6|20397.3|20395.1|283
1728983700000|2024-10-15 09:15:00|20403.9|20401.7|20406.4|20404.2|20409.7|20407.5|20403.5|20401.3|279
1728984000000|2024-10-15 09:20:00|20406.5|20404.3|20410.2|20408|20413.4|20411.2|20406.5|20404.3|306
1728984300000|2024-10-15 09:25:00|20410|20407.8|20409.3|20407.1|20413|20410.8|20406.8|20404.6|229
1728984600000|2024-10-15 09:30:00|20409.2|20407|20412.4|20410.2|20415.8|20413.6|20408.8|20406.6|300
1728984900000|2024-10-15 09:35:00|20412.3|20410.1|20403.8|20401.6|20413.7|20411.5|20403.2|20401|324
1728985200000|2024-10-15 09:40:00|20402.9|20400.7|20407.5|20405.3|20408.9|20406.7|20401.3|20399.1|252
1728985500000|2024-10-15 09:45:00|20407.4|20405.2|20405.5|20403.3|20408.2|20406|20400.2|20398|380
1728985800000|2024-10-15 09:50:00|20405.4|20403.2|20408.8|20406.6|20412.9|20410.7|20404.3|20402.1|337
1728986100000|2024-10-15 09:55:00|20408.7|20406.5|20409.8|20407.6|20413.2|20411|20402.9|20400.7|966
1728986400000|2024-10-15 10:00:00|20409.9|20407.7|20425.4|20423.2|20427.8|20425.6|20409.9|20407.7|703
1728986700000|2024-10-15 10:05:00|20425.3|20423.1|20419.5|20417.3|20425.3|20423.1|20415.8|20413.6|275
1728987000000|2024-10-15 10:10:00|20419.4|20417.2|20411.8|20409.6|20424.7|20422.5|20411.8|20409.6|353
1728987300000|2024-10-15 10:15:00|20411.9|20409.7|20404.5|20402.3|20413.5|20411.3|20403.8|20401.6|355
1728987600000|2024-10-15 10:20:00|20404.4|20402.2|20412.8|20410.6|20413.5|20411.3|20403.9|20401.7|587
1728987900000|2024-10-15 10:25:00|20412.9|20410.7|20417.8|20415.6|20419.7|20417.5|20412.9|20410.7|298
1728988200000|2024-10-15 10:30:00|20417.7|20415.5|20433.8|20431.6|20434.8|20432.6|20417.3|20415.1|936
1728988500000|2024-10-15 10:35:00|20433.9|20431.7|20433.9|20431.7|20436.8|20434.6|20430|20427.8|400
1728988800000|2024-10-15 10:40:00|20434.2|20432|20438.5|20436.3|20441.7|20439.5|20431.4|20429.2|639
1728989100000|2024-10-15 10:45:00|20438.8|20436.6|20441.9|20439.7|20444.5|20442.3|20438.4|20436.2|514
1728989400000|2024-10-15 10:50:00|20441.7|20439.5|20439.7|20437.5|20446.7|20444.5|20436.9|20434.7|575
1728989700000|2024-10-15 10:55:00|20439.8|20437.6|20433|20430.8|20441.3|20439.1|20433|20430.8|349
1728990000000|2024-10-15 11:00:00|20434.9|20432.7|20440.3|20438.1|20445.3|20443.1|20434.5|20432.3|424
1728990300000|2024-10-15 11:05:00|20440|20437.8|20444.7|20442.5|20445.2|20443|20435.3|20433.1|326
1728990600000|2024-10-15 11:10:00|20444.8|20442.6|20425|20422.8|20444.8|20442.6|20423.2|20421|633
1728990900000|2024-10-15 11:15:00|20425.2|20423|20431.2|20429|20432.7|20430.5|20425|20422.8|431
1728991200000|2024-10-15 11:20:00|20431.3|20429.1|20433|20430.8|20435.7|20433.5|20426.8|20424.6|356
1728991500000|2024-10-15 11:25:00|20433.2|20431|20426.5|20424.3|20438.5|20436.3|20426.5|20424.3|576
1728991800000|2024-10-15 11:30:00|20426.4|20424.2|20433.2|20431|20434.3|20432.1|20426.2|20424|316
1728992100000|2024-10-15 11:35:00|20433.3|20431.1|20421.2|20419|20433.7|20431.5|20419|20416.8|502
1728992400000|2024-10-15 11:40:00|20421|20418.8|20429.7|20427.5|20430.7|20428.5|20420|20417.8|416
1728992700000|2024-10-15 11:45:00|20429.8|20427.6|20427.5|20425.3|20437.7|20435.5|20425.2|20423|623
1728993000000|2024-10-15 11:50:00|20427.2|20425|20435.7|20433.5|20437.7|20435.5|20427.2|20425|419
1728993300000|2024-10-15 11:55:00|20435.5|20433.3|20438.2|20436|20438.5|20436.3|20431.4|20429.2|360
1728993600000|2024-10-15 12:00:00|20437.9|20435.7|20439.3|20437.1|20443|20440.8|20433|20430.8|704
1728993900000|2024-10-15 12:05:00|20439.2|20437|20446.4|20444.2|20448.8|20446.6|20438.3|20436.1|600
1728994200000|2024-10-15 12:10:00|20446.7|20444.5|20443.7|20441.5|20447.5|20445.3|20437.8|20435.6|404
1728994500000|2024-10-15 12:15:00|20443.8|20441.6|20452.8|20450.6|20454.4|20452.2|20442.7|20440.5|799
1728994800000|2024-10-15 12:20:00|20452.9|20450.7|20441.3|20439.1|20454|20451.8|20440.7|20438.5|540
1728995100000|2024-10-15 12:25:00|20441.4|20439.2|20442.3|20440.1|20445|20442.8|20437|20434.8|544
1728995400000|2024-10-15 12:30:00|20442.4|20440.2|20438.8|20436.6|20444.9|20442.7|20435.4|20433.2|715
1728995700000|2024-10-15 12:35:00|20438.9|20436.7|20439.8|20437.6|20443.7|20441.5|20433.4|20431.2|707
1728996000000|2024-10-15 12:40:00|20439.9|20437.7|20432.4|20430.2|20440.8|20438.6|20432.4|20430.2|615
1728996300000|2024-10-15 12:45:00|20432.2|20430|20439.7|20437.5|20439.8|20437.6|20429.4|20427.2|723
1728996600000|2024-10-15 12:50:00|20439.8|20437.6|20447.5|20445.3|20448|20445.8|20438.5|20436.3|837
1728996900000|2024-10-15 12:55:00|20447.4|20445.2|20448.8|20446.6|20454.4|20452.2|20447.3|20445.1|831
1728997200000|2024-10-15 13:00:00|20449.2|20447|20455.3|20453.1|20458|20455.8|20449.2|20447|971
1728997500000|2024-10-15 13:05:00|20455.4|20453.2|20467.9|20465.7|20467.9|20465.7|20455|20452.8|1809
1728997800000|2024-10-15 13:10:00|20467.4|20465.2|20470.2|20468|20475|20472.8|20465.9|20463.7|1724
1728998100000|2024-10-15 13:15:00|20470.3|20468.1|20468|20465.8|20471.3|20469.1|20465.5|20463.3|1163
1728998400000|2024-10-15 13:20:00|20467.9|20465.7|20472.9|20470.7|20475.7|20473.5|20466.7|20464.5|1062
1728998700000|2024-10-15 13:25:00|20468.8|20466.6|20456|20453.8|20471.4|20469.2|20451.3|20449.1|2810
1728999000000|2024-10-15 13:30:00|20455.5|20454.4|20461.1|20460|20468.1|20467|20430.4|20429.3|11476
1728999300000|2024-10-15 13:35:00|20460.9|20459.8|20445.2|20444.1|20483.1|20482|20442.1|20441|8352
1728999600000|2024-10-15 13:40:00|20445.5|20444.4|20454.9|20453.8|20462.6|20461.5|20443.1|20442|5802
1728999900000|2024-10-15 13:45:00|20454.7|20453.6|20446.1|20445|20460.9|20459.8|20441.5|20440.4|6131
1729000200000|2024-10-15 13:50:00|20445.4|20444.3|20462.6|20461.5|20463.1|20462|20431.6|20430.5|6557
1729000500000|2024-10-15 13:55:00|20463.4|20462.3|20452.5|20451.4|20480.6|20479.5|20448.5|20447.4|9201
1729000800000|2024-10-15 14:00:00|20453|20451.9|20466.8|20465.7|20469.5|20468.4|20449.5|20448.4|4782
1729001100000|2024-10-15 14:05:00|20467.6|20466.5|20445.1|20444|20470.9|20469.8|20444.5|20443.4|3744
1729001400000|2024-10-15 14:10:00|20445.5|20444.4|20406.1|20405|20445.9|20444.8|20397.9|20396.8|10777
1729001700000|2024-10-15 14:15:00|20406|20404.9|20402.3|20401.2|20409.5|20408.4|20387.8|20386.7|8756
1729002000000|2024-10-15 14:20:00|20402.5|20401.4|20391.4|20390.3|20402.9|20401.8|20374.6|20373.5|7268
1729002300000|2024-10-15 14:25:00|20391.5|20390.4|20339.4|20338.3|20400.9|20399.8|20334|20332.9|10954
1729002600000|2024-10-15 14:30:00|20338.9|20337.8|20265|20263.9|20338.9|20337.8|20240.9|20239.8|21429
1729002900000|2024-10-15 14:35:00|20264.9|20263.8|20196.5|20195.4|20271|20269.9|20185|20183.9|16579
1729003200000|2024-10-15 14:40:00|20195|20193.9|20212.5|20211.4|20228.8|20227.7|20155.3|20154.2|18422
1729003500000|2024-10-15 14:45:00|20213|20211.9|20228.3|20227.2|20238.6|20237.5|20198|20196.9|10516
1729003800000|2024-10-15 14:50:00|20228.1|20227|20257.6|20256.5|20270.4|20269.3|20222.6|20221.5|10596
1729004100000|2024-10-15 14:55:00|20257.1|20256|20222.9|20221.8|20272.9|20271.8|20216.1|20215|9844
1729004400000|2024-10-15 15:00:00|20223.3|20222.2|20224|20222.9|20258.6|20257.5|20207.9|20206.8|8983
1729004700000|2024-10-15 15:05:00|20223.9|20222.8|20199.4|20198.3|20233.4|20232.3|20194.8|20193.7|6427
1729005000000|2024-10-15 15:10:00|20199.3|20198.2|20245.3|20244.2|20245.3|20244.2|20190.5|20189.4|5660
1729005300000|2024-10-15 15:15:00|20244|20242.9|20245.4|20244.3|20271.4|20270.3|20243.1|20242|5912
1729005600000|2024-10-15 15:20:00|20245.5|20244.4|20229.8|20228.7|20253.4|20252.3|20224.8|20223.7|4554
1729005900000|2024-10-15 15:25:00|20229.9|20228.8|20220.4|20219.3|20237.8|20236.7|20216|20214.9|4105
1729006200000|2024-10-15 15:30:00|20219.6|20218.5|20256.3|20255.2|20256.4|20255.3|20209.8|20208.7|6054
1729006500000|2024-10-15 15:35:00|20255.9|20254.8|20223.8|20222.7|20256.9|20255.8|20216.1|20215|4464
1729006800000|2024-10-15 15:40:00|20223.9|20222.8|20216.3|20215.2|20235.1|20234|20203.5|20202.4|4302
1729007100000|2024-10-15 15:45:00|20216|20214.9|20203.5|20202.4|20218.6|20217.5|20194.1|20193|5352
1729007400000|2024-10-15 15:50:00|20203.8|20202.7|20173.3|20172.2|20224.3|20223.2|20173.1|20172|5782
1729007700000|2024-10-15 15:55:00|20173|20171.9|20174.1|20173|20194.8|20193.7|20170.1|20169|4991
1729008000000|2024-10-15 16:00:00|20173.9|20172.8|20170.5|20169.4|20191.1|20190|20161.6|20160.5|4414
1729008300000|2024-10-15 16:05:00|20170|20168.9|20212.4|20211.3|20214.3|20213.2|20167.4|20166.3|4700
1729008600000|2024-10-15 16:10:00|20212.6|20211.5|20216.3|20215.2|20221|20219.9|20201.9|20200.8|3817
1729008900000|2024-10-15 16:15:00|20216|20214.9|20234.3|20233.2|20235.3|20234.2|20203|20201.9|3882
1729009200000|2024-10-15 16:20:00|20233.9|20232.8|20208.1|20207|20235.4|20234.3|20199.1|20198|3408
1729009500000|2024-10-15 16:25:00|20208.4|20207.3|20208.8|20207.7|20219.6|20218.5|20200.4|20199.3|2193
1729009800000|2024-10-15 16:30:00|20208.9|20207.8|20230.9|20229.8|20234.9|20233.8|20206.8|20205.7|3405
1729010100000|2024-10-15 16:35:00|20230.6|20229.5|20228.5|20227.4|20239.6|20238.5|20226.6|20225.5|2193
1729010400000|2024-10-15 16:40:00|20228.6|20227.5|20212|20210.9|20233.9|20232.8|20201.6|20200.5|2910
1729010700000|2024-10-15 16:45:00|20211.9|20210.8|20209.4|20208.3|20218.9|20217.8|20200.1|20199|2279
1729011000000|2024-10-15 16:50:00|20209.3|20208.2|20194.9|20193.8|20211|20209.9|20193.4|20192.3|2839
1729011300000|2024-10-15 16:55:00|20197|20195.9|20200.1|20199|20206.1|20205|20188.4|20187.3|2746
1729011600000|2024-10-15 17:00:00|20200|20198.9|20200.9|20199.8|20210.8|20209.7|20195.6|20194.5|2230
1729011900000|2024-10-15 17:05:00|20200.8|20199.7|20189.9|20188.8|20212.9|20211.8|20189.5|20188.4|2576
1729012200000|2024-10-15 17:10:00|20189.8|20188.7|20191.5|20190.4|20195.4|20194.3|20173.6|20172.5|3837
1729012500000|2024-10-15 17:15:00|20191.4|20190.3|20187.1|20186|20201.6|20200.5|20170.6|20169.5|3579
1729012800000|2024-10-15 17:20:00|20187.4|20186.3|20175.8|20174.7|20195.9|20194.8|20174.6|20173.5|2635
1729013100000|2024-10-15 17:25:00|20175.9|20174.8|20174.4|20173.3|20186.6|20185.5|20158.9|20157.8|4709
1729013400000|2024-10-15 17:30:00|20174.5|20173.4|20169.6|20168.5|20185.9|20184.8|20163.1|20162|3835
1729013700000|2024-10-15 17:35:00|20169.4|20168.3|20191.4|20190.3|20196.1|20195|20165.1|20164|2463
1729014000000|2024-10-15 17:40:00|20192.6|20191.5|20203.9|20202.8|20210.1|20209|20190.3|20189.2|2969
1729014300000|2024-10-15 17:45:00|20203.8|20202.7|20195.4|20194.3|20212.8|20211.7|20191|20189.9|2744
1729014600000|2024-10-15 17:50:00|20194.9|20193.8|20197.3|20196.2|20206.1|20205|20187.4|20186.3|2280
1729014900000|2024-10-15 17:55:00|20197.1|20196|20182.4|20181.3|20201.9|20200.8|20177.3|20176.2|2889
1729015200000|2024-10-15 18:00:00|20182.6|20181.5|20202.9|20201.8|20212.4|20211.3|20174.9|20173.8|4289
1729015500000|2024-10-15 18:05:00|20202.4|20201.3|20188.6|20187.5|20206.6|20205.5|20186|20184.9|1913
1729015800000|2024-10-15 18:10:00|20188.8|20187.7|20176.8|20175.7|20191.1|20190|20173.9|20172.8|2467
1729016100000|2024-10-15 18:15:00|20176.9|20175.8|20174.1|20173|20190.3|20189.2|20172.1|20171|2592
1729016400000|2024-10-15 18:20:00|20173.9|20172.8|20204.4|20203.3|20210.1|20209|20171.1|20170|3187
1729016700000|2024-10-15 18:25:00|20204.3|20203.2|20187.4|20186.3|20206.4|20205.3|20181.6|20180.5|2164
1729017000000|2024-10-15 18:30:00|20187.3|20186.2|20183.8|20182.7|20200.4|20199.3|20182.1|20181|2220
1729017300000|2024-10-15 18:35:00|20183.9|20182.8|20185.9|20184.8|20187.1|20186|20174.9|20173.8|2346
1729017600000|2024-10-15 18:40:00|20186.5|20185.4|20187.9|20186.8|20190.9|20189.8|20172|20170.9|2268
1729017900000|2024-10-15 18:45:00|20187.8|20186.7|20169.1|20168|20189.5|20188.4|20165.1|20164|2769
1729018200000|2024-10-15 18:50:00|20169|20167.9|20172.1|20171|20178.5|20177.4|20165.9|20164.8|1723
1729018500000|2024-10-15 18:55:00|20171.6|20170.5|20153.5|20152.4|20173|20171.9|20147.4|20146.3|4050
1729018800000|2024-10-15 19:00:00|20153.6|20152.5|20123.4|20122.3|20158.6|20157.5|20120.3|20119.2|6928
1729019100000|2024-10-15 19:05:00|20123|20121.9|20117.8|20116.7|20129.9|20128.8|20091.4|20090.3|9500
1729019400000|2024-10-15 19:10:00|20118.3|20117.2|20104.6|20103.5|20131.4|20130.3|20102.8|20101.7|4133
1729019700000|2024-10-15 19:15:00|20104.4|20103.3|20110.9|20109.8|20111.9|20110.8|20095.6|20094.5|3086
1729020000000|2024-10-15 19:20:00|20110.8|20109.7|20128.9|20127.8|20143.3|20142.2|20107.3|20106.2|4623
1729020300000|2024-10-15 19:25:00|20128.8|20127.7|20118.4|20117.3|20136.4|20135.3|20115.6|20114.5|3436
1729020600000|2024-10-15 19:30:00|20119.3|20118.2|20095.5|20094.4|20127.6|20126.5|20092.6|20091.5|4274
1729020900000|2024-10-15 19:35:00|20095.3|20094.2|20105.1|20104|20113.4|20112.3|20078.1|20077|5598
1729021200000|2024-10-15 19:40:00|20105.3|20104.2|20123.8|20122.7|20139.6|20138.5|20105.3|20104.2|5165
1729021500000|2024-10-15 19:45:00|20124.3|20123.2|20137.9|20136.8|20141.9|20140.8|20114.1|20113|3754
1729021800000|2024-10-15 19:50:00|20138.1|20137|20158|20156.9|20168.4|20167.3|20130.6|20129.5|7211
1729022100000|2024-10-15 19:55:00|20157|20155.9|20166.9|20165.8|20173.6|20172.5|20142.4|20141.3|17457
1729022400000|2024-10-15 20:00:00|20167.4|20165.2|20159.9|20157.7|20177.2|20175|20156.2|20154|6577
1729022700000|2024-10-15 20:05:00|20159.2|20157|20156.6|20154.4|20164.8|20162.6|20153.9|20151.7|1385
1729023000000|2024-10-15 20:10:00|20156.7|20154.5|20149.2|20147|20159.2|20157|20148.8|20146.6|988
1729023300000|2024-10-15 20:15:00|20149.3|20147.1|20146.9|20144.7|20152.9|20150.7|20145.1|20142.9|566
1729023600000|2024-10-15 20:20:00|20146.8|20144.6|20160.9|20158.7|20160.9|20158.7|20145.1|20142.9|501
1729023900000|2024-10-15 20:25:00|20160.4|20158.2|20162.1|20159.9|20166.2|20164|20159.9|20157.7|416
1729024200000|2024-10-15 20:30:00|20161.9|20159.7|20157.2|20155|20164.4|20162.2|20154.3|20152.1|342
1729024500000|2024-10-15 20:35:00|20157.3|20155.1|20165.4|20163.2|20166.1|20163.9|20156.4|20154.2|254
1729024800000|2024-10-15 20:40:00|20165.6|20163.4|20154.4|20152.2|20165.9|20163.7|20154.4|20152.2|293
1729025100000|2024-10-15 20:45:00|20154.6|20152.4|20159.1|20156.9|20161.3|20159.1|20153.9|20151.7|391
1729025400000|2024-10-15 20:50:00|20159.2|20157|20159.4|20157.2|20161.7|20159.5|20158.4|20156.2|146
1729025700000|2024-10-15 20:55:00|20159.3|20157.1|20157.8|20152.8|20160.9|20158.7|20154.6|20152.4|363
1729026000000|2024-10-15 21:00:00|20158.1|20153.1|20153.6|20148.6|20158.6|20153.6|20153|20148|0
1729026300000|2024-10-15 21:05:00|20154.6|20149.6|20155.4|20150.4|20156.8|20151.8|20152.9|20147.9|0
1729026600000|2024-10-15 21:10:00|20155.2|20150.2|20155.8|20150.8|20156|20151|20155.2|20150.2|0
1729026900000|2024-10-15 21:15:00|20155.7|20150.7|20156.9|20151.9|20157.9|20152.9|20155.7|20150.7|0
1729027200000|2024-10-15 21:20:00|20157|20152|20157.5|20152.5|20157.5|20152.5|20156.8|20151.8|0
1729027500000|2024-10-15 21:25:00|20157.3|20152.3|20160.1|20155.1|20160.6|20155.6|20157.3|20152.3|0
1729027800000|2024-10-15 21:30:00|20160|20155|20161.4|20156.4|20162|20157|20159.5|20154.5|0
1729028100000|2024-10-15 21:35:00|20161.8|20156.8|20160.2|20155.2|20162|20157|20160.2|20155.2|0
1729028400000|2024-10-15 21:40:00|20159.2|20154.2|20161.5|20156.5|20161.5|20156.5|20159.2|20154.2|0
1729028700000|2024-10-15 21:45:00|20158.6|20153.6|20159.7|20154.7|20159.9|20154.9|20158.6|20153.6|0
1729029000000|2024-10-15 21:50:00|20159.9|20154.9|20159.2|20154.2|20160|20155|20158.9|20153.9|0
1729029300000|2024-10-15 21:55:00|20159.9|20154.9|20163.1|20158.1|20165.4|20160.4|20159.9|20154.9|0
1729029600000|2024-10-15 22:00:00|20161.4|20159.2|20141.9|20139.7|20163.2|20161|20133.8|20131.6|644
1729029900000|2024-10-15 22:05:00|20142|20139.8|20144.4|20142.2|20147.9|20145.7|20142|20139.8|183
1729030200000|2024-10-15 22:10:00|20144.5|20142.3|20149|20146.8|20151.4|20149.2|20144.4|20142.2|211
1729030500000|2024-10-15 22:15:00|20149.2|20147|20153|20150.8|20155.2|20153|20148.2|20146|225
1729030800000|2024-10-15 22:20:00|20153.2|20151|20158.4|20156.2|20159.7|20157.5|20153.2|20151|199
1729031100000|2024-10-15 22:25:00|20158.2|20156|20159.3|20157.1|20162.7|20160.5|20157.4|20155.2|148
1729031400000|2024-10-15 22:30:00|20162|20159.8|20162|20159.8|20162.4|20160.2|20159.5|20157.3|121
1729031700000|2024-10-15 22:35:00|20162.2|20160|20166|20163.8|20168.8|20166.6|20161.8|20159.6|207
1729032000000|2024-10-15 22:40:00|20166.2|20164|20157.5|20155.3|20167.7|20165.5|20157.5|20155.3|122
1729032300000|2024-10-15 22:45:00|20157.7|20155.5|20163.9|20161.7|20164.2|20162|20157.7|20155.5|93
1729032600000|2024-10-15 22:50:00|20163.8|20161.6|20176.2|20174|20177.7|20175.5|20162.5|20160.3|295
1729032900000|2024-10-15 22:55:00|20176|20173.8|20177.3|20175.1|20178.9|20176.7|20174.5|20172.3|162
1729033200000|2024-10-15 23:00:00|20177.2|20175|20185.7|20183.5|20190.7|20188.5|20176.7|20174.5|584
1729033500000|2024-10-15 23:05:00|20185.8|20183.6|20184.3|20182.1|20185.9|20183.7|20178|20175.8|327
1729033800000|2024-10-15 23:10:00|20184.5|20182.3|20180.5|20178.3|20188.2|20186|20179.3|20177.1|210
1729034100000|2024-10-15 23:15:00|20180.7|20178.5|20185|20182.8|20186|20183.8|20177.4|20175.2|178
1729034400000|2024-10-15 23:20:00|20185.8|20183.6|20183.5|20181.3|20185.8|20183.6|20179.7|20177.5|247
1729034700000|2024-10-15 23:25:00|20183.4|20181.2|20185|20182.8|20186.8|20184.6|20182.9|20180.7|165
1729035000000|2024-10-15 23:30:00|20184.9|20182.7|20185.3|20183.1|20186.2|20184|20181.4|20179.2|181
1729035300000|2024-10-15 23:35:00|20185.4|20183.2|20184.3|20182.1|20187.4|20185.2|20182.3|20180.1|116
1729035600000|2024-10-15 23:40:00|20184.4|20182.2|20187.3|20185.1|20188|20185.8|20181.8|20179.6|122
1729035900000|2024-10-15 23:45:00|20187.2|20185|20187.5|20185.3|20192.5|20190.3|20186.3|20184.1|313
1729036200000|2024-10-15 23:50:00|20187.3|20185.1|20183.3|20181.1|20187.5|20185.3|20179.5|20177.3|236
1729036500000|2024-10-15 23:55:00|20183.4|20181.2|20178.7|20176.5|20185.5|20183.3|20174.5|20172.3|296
1729036800000|2024-10-16 00:00:00|20179.5|20177.3|20173.7|20171.5|20181.3|20179.1|20171.8|20169.6|400
1729037100000|2024-10-16 00:05:00|20173.8|20171.6|20177.9|20175.7|20178|20175.8|20172.2|20170|249
1729037400000|2024-10-16 00:10:00|20178|20175.8|20181.8|20179.6|20185|20182.8|20177|20174.8|331
1729037700000|2024-10-16 00:15:00|20181.7|20179.5|20189.8|20187.6|20190.5|20188.3|20180|20177.8|280
1729038000000|2024-10-16 00:20:00|20189.7|20187.5|20193.5|20191.3|20196.4|20194.2|20185.3|20183.1|258
1729038300000|2024-10-16 00:25:00|20193.7|20191.5|20186|20183.8|20194.9|20192.7|20178.9|20176.7|375
1729038600000|2024-10-16 00:30:00|20185.9|20183.7|20183.4|20181.2|20186.5|20184.3|20179.7|20177.5|184
1729038900000|2024-10-16 00:35:00|20183.3|20181.1|20197.4|20195.2|20199.5|20197.3|20181.9|20179.7|334
1729039200000|2024-10-16 00:40:00|20197.8|20195.6|20185.3|20183.1|20198.8|20196.6|20184.8|20182.6|339
1729039500000|2024-10-16 00:45:00|20185.4|20183.2|20184.8|20182.6|20186|20183.8|20182|20179.8|195
1729039800000|2024-10-16 00:50:00|20184.9|20182.7|20176.4|20174.2|20187.7|20185.5|20175.9|20173.7|482
1729040100000|2024-10-16 00:55:00|20176.3|20174.1|20183.4|20181.2|20185.5|20183.3|20176.3|20174.1|370
1729040400000|2024-10-16 01:00:00|20183.3|20181.1|20177.8|20175.6|20186.2|20184|20177.7|20175.5|278
1729040700000|2024-10-16 01:05:00|20177.7|20175.5|20173.3|20171.1|20180.5|20178.3|20171.3|20169.1|368
1729041000000|2024-10-16 01:10:00|20173.2|20171|20178.9|20176.7|20181.3|20179.1|20168|20165.8|289
1729041300000|2024-10-16 01:15:00|20179|20176.8|20186.5|20184.3|20187.2|20185|20178.2|20176|216
1729041600000|2024-10-16 01:20:00|20186.7|20184.5|20188.5|20186.3|20190.7|20188.5|20184.8|20182.6|210
1729041900000|2024-10-16 01:25:00|20188.7|20186.5|20182.3|20180.1|20189.7|20187.5|20180.5|20178.3|305
1729042200000|2024-10-16 01:30:00|20182.5|20180.3|20183|20180.8|20186.7|20184.5|20178.9|20176.7|243
1729042500000|2024-10-16 01:35:00|20182.9|20180.7|20188.5|20186.3|20189|20186.8|20179.4|20177.2|158
1729042800000|2024-10-16 01:40:00|20188.7|20186.5|20191|20188.8|20194|20191.8|20185.3|20183.1|275
1729043100000|2024-10-16 01:45:00|20191.2|20189|20194.4|20192.2|20201.4|20199.2|20191|20188.8|433
1729043400000|2024-10-16 01:50:00|20194.3|20192.1|20201.8|20199.6|20202.8|20200.6|20193.5|20191.3|286
1729043700000|2024-10-16 01:55:00|20201.9|20199.7|20193.7|20191.5|20202.4|20200.2|20189|20186.8|379
1729044000000|2024-10-16 02:00:00|20193.9|20191.7|20190.9|20188.7|20195.8|20193.6|20190.9|20188.7|242
1729044300000|2024-10-16 02:05:00|20191|20188.8|20195|20192.8|20195.8|20193.6|20187.7|20185.5|304
1729044600000|2024-10-16 02:10:00|20195.2|20193|20199.7|20197.5|20201.9|20199.7|20194.4|20192.2|321
1729044900000|2024-10-16 02:15:00|20199.8|20197.6|20196|20193.8|20199.8|20197.6|20193.7|20191.5|285
1729045200000|2024-10-16 02:20:00|20195.9|20193.7|20200.7|20198.5|20205|20202.8|20194.5|20192.3|379
1729045500000|2024-10-16 02:25:00|20200.3|20198.1|20200.5|20198.3|20207.8|20205.6|20200.2|20198|437
1729045800000|2024-10-16 02:30:00|20200.4|20198.2|20206|20203.8|20207.8|20205.6|20200|20197.8|273
1729046100000|2024-10-16 02:35:00|20206.2|20204|20208.5|20206.3|20209.2|20207|20204.9|20202.7|322
1729046400000|2024-10-16 02:40:00|20208.7|20206.5|20207.3|20205.1|20209.5|20207.3|20205.8|20203.6|168
1729046700000|2024-10-16 02:45:00|20207.4|20205.2|20207.3|20205.1|20210.5|20208.3|20206.5|20204.3|223
1729047000000|2024-10-16 02:50:00|20207.2|20205|20204.4|20202.2|20207.2|20205|20202.5|20200.3|233
1729047300000|2024-10-16 02:55:00|20204.3|20202.1|20205.8|20203.6|20207.8|20205.6|20204.3|20202.1|144
1729047600000|2024-10-16 03:00:00|20205.7|20203.5|20202.3|20200.1|20207|20204.8|20200.5|20198.3|355
1729047900000|2024-10-16 03:05:00|20202.5|20200.3|20202.5|20200.3|20206.6|20204.4|20198.6|20196.4|222
1729048200000|2024-10-16 03:10:00|20202.1|20199.9|20206.8|20204.6|20208.3|20206.1|20200.7|20198.5|178
1729048500000|2024-10-16 03:15:00|20206.7|20204.5|20204.1|20201.9|20207|20204.8|20202.5|20200.3|91
1729048800000|2024-10-16 03:20:00|20204.2|20202|20206.3|20204.1|20209.8|20207.6|20203.2|20201|229
1729049100000|2024-10-16 03:25:00|20206.5|20204.3|20209.1|20206.9|20209.8|20207.6|20205.7|20203.5|86
1729049400000|2024-10-16 03:30:00|20209|20206.8|20208.1|20205.9|20211.3|20209.1|20207.3|20205.1|200
1729049700000|2024-10-16 03:35:00|20208.2|20206|20206.1|20203.9|20209.3|20207.1|20204|20201.8|133
1729050000000|2024-10-16 03:40:00|20206.2|20204|20212.1|20209.9|20213.6|20211.4|20206.1|20203.9|243
1729050300000|2024-10-16 03:45:00|20212.2|20210|20212.7|20210.5|20214.5|20212.3|20210|20207.8|167
1729050600000|2024-10-16 03:50:00|20212.2|20210|20215|20212.8|20215.5|20213.3|20211|20208.8|164
1729050900000|2024-10-16 03:55:00|20214.8|20212.6|20215.7|20213.5|20219.1|20216.9|20214.1|20211.9|299
1729051200000|2024-10-16 04:00:00|20215.6|20213.4|20218.7|20216.5|20218.7|20216.5|20215.6|20213.4|128
1729051500000|2024-10-16 04:05:00|20219.1|20216.9|20221|20218.8|20221.6|20219.4|20218.1|20215.9|176
1729051800000|2024-10-16 04:10:00|20220.8|20218.6|20221|20218.8|20222.3|20220.1|20219.8|20217.6|196
1729052100000|2024-10-16 04:15:00|20220.8|20218.6|20216.6|20214.4|20221.3|20219.1|20215.1|20212.9|201
1729052400000|2024-10-16 04:20:00|20216.8|20214.6|20211|20208.8|20216.8|20214.6|20210.6|20208.4|200
1729052700000|2024-10-16 04:25:00|20210.8|20208.6|20212.7|20210.5|20214.6|20212.4|20210.7|20208.5|119
1729053000000|2024-10-16 04:30:00|20212.8|20210.6|20215.6|20213.4|20216.8|20214.6|20211.2|20209|150
1729053300000|2024-10-16 04:35:00|20215.5|20213.3|20218.3|20216.1|20219.6|20217.4|20213.2|20211|180
1729053600000|2024-10-16 04:40:00|20218.5|20216.3|20215.7|20213.5|20220.1|20217.9|20214.3|20212.1|151
1729053900000|2024-10-16 04:45:00|20215.6|20213.4|20215.2|20213|20218|20215.8|20213.6|20211.4|99
1729054200000|2024-10-16 04:50:00|20215.1|20212.9|20214.8|20212.6|20216.1|20213.9|20214.3|20212.1|63
1729054500000|2024-10-16 04:55:00|20214.7|20212.5|20217.7|20215.5|20218.7|20216.5|20214.3|20212.1|119
1729054800000|2024-10-16 05:00:00|20218|20215.8|20218.8|20216.6|20221|20218.8|20216.7|20214.5|235
1729055100000|2024-10-16 05:05:00|20218.7|20216.5|20207.3|20205.1|20220.1|20217.9|20205.3|20203.1|352
1729055400000|2024-10-16 05:10:00|20207.2|20205|20211.2|20209|20211.5|20209.3|20206.1|20203.9|179
1729055700000|2024-10-16 05:15:00|20211.3|20209.1|20207|20204.8|20211.3|20209.1|20206|20203.8|163
1729056000000|2024-10-16 05:20:00|20206.8|20204.6|20208.3|20206.1|20208.6|20206.4|20203.8|20201.6|288
1729056300000|2024-10-16 05:25:00|20209.5|20207.3|20221.2|20219|20222.1|20219.9|20209.3|20207.1|389
1729056600000|2024-10-16 05:30:00|20221.1|20218.9|20217.5|20215.3|20223.3|20221.1|20214.1|20211.9|340
1729056900000|2024-10-16 05:35:00|20217.6|20215.4|20216.3|20214.1|20218.1|20215.9|20214.3|20212.1|132
1729057200000|2024-10-16 05:40:00|20216.2|20214|20218.6|20216.4|20219.7|20217.5|20215.3|20213.1|139
1729057500000|2024-10-16 05:45:00|20218.5|20216.3|20217.3|20215.1|20221.3|20219.1|20215.5|20213.3|207
1729057800000|2024-10-16 05:50:00|20217.5|20215.3|20212|20209.8|20224.5|20222.3|20210.8|20208.6|469
1729058100000|2024-10-16 05:55:00|20212.1|20209.9|20220.1|20217.9|20221.7|20219.5|20208.5|20206.3|394
1729058400000|2024-10-16 06:00:00|20220|20217.8|20205.5|20203.3|20220|20217.8|20204.2|20202|608
1729058700000|2024-10-16 06:05:00|20205.8|20203.6|20202.8|20200.6|20206.2|20204|20198.7|20196.5|506
1729059000000|2024-10-16 06:10:00|20203|20200.8|20202.1|20199.9|20204.5|20202.3|20195.8|20193.6|416
1729059300000|2024-10-16 06:15:00|20202|20199.8|20200.1|20197.9|20208.5|20206.3|20200.1|20197.9|322
1729059600000|2024-10-16 06:20:00|20200|20197.8|20197.8|20195.6|20200.1|20197.9|20193.8|20191.6|355
1729059900000|2024-10-16 06:25:00|20198|20195.8|20201.8|20199.6|20201.8|20199.6|20193.5|20191.3|215
1729060200000|2024-10-16 06:30:00|20201.7|20199.5|20202.1|20199.9|20206.5|20204.3|20199.5|20197.3|260
1729060500000|2024-10-16 06:35:00|20202|20199.8|20209.7|20207.5|20210|20207.8|20201.2|20199|196
1729060800000|2024-10-16 06:40:00|20209.6|20207.4|20207.5|20205.3|20210.5|20208.3|20202.6|20200.4|247
1729061100000|2024-10-16 06:45:00|20207.6|20205.4|20217|20214.8|20217.5|20215.3|20206.2|20204|502
1729061400000|2024-10-16 06:50:00|20216.8|20214.6|20217.3|20215.1|20221.1|20218.9|20215.2|20213|331
1729061700000|2024-10-16 06:55:00|20217.2|20215|20205.1|20202.9|20217.8|20215.6|20205|20202.8|401
1729062000000|2024-10-16 07:00:00|20205.2|20203|20200.1|20197.9|20206.3|20204.1|20183.6|20181.4|1338
1729062300000|2024-10-16 07:05:00|20199.8|20197.6|20192.2|20190|20201.7|20199.5|20182.7|20180.5|897
1729062600000|2024-10-16 07:10:00|20192.1|20189.9|20183.8|20181.6|20193.6|20191.4|20176.5|20174.3|811
1729062900000|2024-10-16 07:15:00|20184|20181.8|20178.8|20176.6|20186.1|20183.9|20175.2|20173|642
1729063200000|2024-10-16 07:20:00|20178.7|20176.5|20169.7|20167.5|20182.7|20180.5|20159.2|20157|1191
1729063500000|2024-10-16 07:25:00|20169.8|20167.6|20191.2|20189|20194.3|20192.1|20169.7|20167.5|812
1729063800000|2024-10-16 07:30:00|20191.5|20189.3|20210|20207.8|20210.7|20208.5|20190.3|20188.1|796
1729064100000|2024-10-16 07:35:00|20209.8|20207.6|20200.2|20198|20214.6|20212.4|20196.3|20194.1|622
1729064400000|2024-10-16 07:40:00|20200.1|20197.9|20209.7|20207.5|20214.1|20211.9|20200|20197.8|424
1729064700000|2024-10-16 07:45:00|20209.8|20207.6|20216.1|20213.9|20217.1|20214.9|20204.5|20202.3|353
1729065000000|2024-10-16 07:50:00|20216|20213.8|20212.8|20210.6|20218.8|20216.6|20211.8|20209.6|324
1729065300000|2024-10-16 07:55:00|20213|20210.8|20218.1|20215.9|20220.8|20218.6|20209.7|20207.5|435
1729065600000|2024-10-16 08:00:00|20218.5|20216.3|20207|20204.8|20219.7|20217.5|20199.6|20197.4|1017
1729065900000|2024-10-16 08:05:00|20207.1|20204.9|20196.5|20194.3|20207.6|20205.4|20188.3|20186.1|981
1729066200000|2024-10-16 08:10:00|20196.3|20194.1|20188.7|20186.5|20207.5|20205.3|20186.8|20184.6|631
1729066500000|2024-10-16 08:15:00|20188.6|20186.4|20185.2|20183|20189.2|20187|20175.6|20173.4|979
1729066800000|2024-10-16 08:20:00|20185.3|20183.1|20170.1|20167.9|20186.7|20184.5|20166.6|20164.4|840
1729067100000|2024-10-16 08:25:00|20170|20167.8|20186.6|20184.4|20187.1|20184.9|20164.3|20162.1|743
1729067400000|2024-10-16 08:30:00|20186.7|20184.5|20179.3|20177.1|20188.3|20186.1|20178.1|20175.9|504
1729067700000|2024-10-16 08:35:00|20179.5|20177.3|20185.6|20183.4|20190.6|20188.4|20169.2|20167|598
1729068000000|2024-10-16 08:40:00|20185.7|20183.5|20186.8|20184.6|20190.7|20188.5|20176.3|20174.1|432
1729068300000|2024-10-16 08:45:00|20186.6|20184.4|20184.8|20182.6|20191.8|20189.6|20181.1|20178.9|327
1729068600000|2024-10-16 08:50:00|20185|20182.8|20185.8|20183.6|20190.7|20188.5|20182.6|20180.4|349
1729068900000|2024-10-16 08:55:00|20185.7|20183.5|20187.6|20185.4|20191.6|20189.4|20181|20178.8|511
1729069200000|2024-10-16 09:00:00|20187.5|20185.3|20192.8|20190.6|20196.5|20194.3|20185.3|20183.1|666
1729069500000|2024-10-16 09:05:00|20193|20190.8|20203.7|20201.5|20208.6|20206.4|20189.6|20187.4|736
1729069800000|2024-10-16 09:10:00|20203.6|20201.4|20207.6|20205.4|20208.3|20206.1|20196.8|20194.6|358
1729070100000|2024-10-16 09:15:00|20207.7|20205.5|20196.7|20194.5|20210.2|20208|20196.3|20194.1|641
1729070400000|2024-10-16 09:20:00|20196.8|20194.6|20188.6|20186.4|20198.7|20196.5|20187.8|20185.6|450
1729070700000|2024-10-16 09:25:00|20188.7|20186.5|20185|20182.8|20188.7|20186.5|20178.6|20176.4|528
1729071000000|2024-10-16 09:30:00|20184.8|20182.6|20185.5|20183.3|20195.6|20193.4|20181.1|20178.9|674
1729071300000|2024-10-16 09:35:00|20184.7|20182.5|20192.3|20190.1|20195.8|20193.6|20181.7|20179.5|607
1729071600000|2024-10-16 09:40:00|20192.2|20190|20186.6|20184.4|20194|20191.8|20186.1|20183.9|243
1729071900000|2024-10-16 09:45:00|20186.5|20184.3|20189.3|20187.1|20189.5|20187.3|20180.3|20178.1|298
1729072200000|2024-10-16 09:50:00|20189.6|20187.4|20187.1|20184.9|20192.3|20190.1|20185.2|20183|314
1729072500000|2024-10-16 09:55:00|20187.2|20185|20191.8|20189.6|20192.5|20190.3|20184.5|20182.3|198
1729072800000|2024-10-16 10:00:00|20192|20189.8|20187.1|20184.9|20195.8|20193.6|20185.3|20183.1|486
1729073100000|2024-10-16 10:05:00|20187.2|20185|20184.6|20182.4|20194.3|20192.1|20182.8|20180.6|275
1729073400000|2024-10-16 10:10:00|20184.5|20182.3|20186.1|20183.9|20187.5|20185.3|20181|20178.8|277
1729073700000|2024-10-16 10:15:00|20186.2|20184|20186.1|20183.9|20186.6|20184.4|20176.7|20174.5|225
1729074000000|2024-10-16 10:20:00|20186.2|20184|20189.6|20187.4|20192.5|20190.3|20183.2|20181|184
1729074300000|2024-10-16 10:25:00|20189.7|20187.5|20188.3|20186.1|20193.1|20190.9|20186|20183.8|185
1729074600000|2024-10-16 10:30:00|20188.2|20186|20190.1|20187.9|20191.5|20189.3|20186.2|20184|201
1729074900000|2024-10-16 10:35:00|20190.2|20188|20189.3|20187.1|20195.3|20193.1|20188.7|20186.5|253
1729075200000|2024-10-16 10:40:00|20189.2|20187|20188.1|20185.9|20193.3|20191.1|20187|20184.8|303
1729075500000|2024-10-16 10:45:00|20188|20185.8|20191.6|20189.4|20192.6|20190.4|20185.5|20183.3|145
1729075800000|2024-10-16 10:50:00|20191.5|20189.3|20189.2|20187|20192.1|20189.9|20188|20185.8|121
1729076100000|2024-10-16 10:55:00|20189.3|20187.1|20192.7|20190.5|20194|20191.8|20189.1|20186.9|156
1729076400000|2024-10-16 11:00:00|20192.8|20190.6|20189.3|20187.1|20195.1|20192.9|20188.6|20186.4|307
1729076700000|2024-10-16 11:05:00|20189.2|20187|20196.3|20194.1|20197.3|20195.1|20184.7|20182.5|306
1729077000000|2024-10-16 11:10:00|20196.2|20194|20200.8|20198.6|20202.3|20200.1|20196.1|20193.9|510
1729077300000|2024-10-16 11:15:00|20201|20198.8|20205.3|20203.1|20206.8|20204.6|20200.6|20198.4|390
1729077600000|2024-10-16 11:20:00|20205.5|20203.3|20205.2|20203|20207.5|20205.3|20202.1|20199.9|310
1729077900000|2024-10-16 11:25:00|20204.7|20202.5|20208.8|20206.6|20211.5|20209.3|20202.2|20200|224
1729078200000|2024-10-16 11:30:00|20208.7|20206.5|20207.7|20205.5|20212.5|20210.3|20206.3|20204.1|376
1729078500000|2024-10-16 11:35:00|20207.8|20205.6|20202.2|20200|20213.3|20211.1|20202|20199.8|342
1729078800000|2024-10-16 11:40:00|20202.1|20199.9|20199|20196.8|20202.5|20200.3|20195|20192.8|500
1729079100000|2024-10-16 11:45:00|20198.6|20196.4|20200.3|20198.1|20207|20204.8|20196.3|20194.1|644
1729079400000|2024-10-16 11:50:00|20200.2|20198|20197.8|20195.6|20202.3|20200.1|20195|20192.8|349
1729079700000|2024-10-16 11:55:00|20197.7|20195.5|20203.3|20201.1|20206.8|20204.6|20197.3|20195.1|375
1729080000000|2024-10-16 12:00:00|20203.5|20201.3|20195.8|20193.6|20206|20203.8|20193|20190.8|1122
1729080300000|2024-10-16 12:05:00|20195.7|20193.5|20197.2|20195|20198.2|20196|20190.5|20188.3|537
1729080600000|2024-10-16 12:10:00|20197.5|20195.3|20192.5|20190.3|20197.6|20195.4|20189.1|20186.9|419
1729080900000|2024-10-16 12:15:00|20192.8|20190.6|20187.6|20185.4|20194.2|20192|20186.1|20183.9|485
1729081200000|2024-10-16 12:20:00|20187.7|20185.5|20186.1|20183.9|20187.8|20185.6|20179.7|20177.5|601
1729081500000|2024-10-16 12:25:00|20185.6|20183.4|20189.1|20186.9|20191.3|20189.1|20185.1|20182.9|413
1729081800000|2024-10-16 12:30:00|20189.2|20187|20186.3|20184.1|20190.3|20188.1|20180.2|20178|601
1729082100000|2024-10-16 12:35:00|20186.5|20184.3|20179.1|20176.9|20186.5|20184.3|20174.8|20172.6|738
1729082400000|2024-10-16 12:40:00|20179.2|20177|20174.5|20172.3|20179.6|20177.4|20172.1|20169.9|595
1729082700000|2024-10-16 12:45:00|20174.6|20172.4|20182.7|20180.5|20182.7|20180.5|20169.1|20166.9|1116
1729083000000|2024-10-16 12:50:00|20182.6|20180.4|20186.7|20184.5|20190.6|20188.4|20181.6|20179.4|719
1729083300000|2024-10-16 12:55:00|20186.6|20184.4|20178.3|20176.1|20188.1|20185.9|20177.1|20174.9|657
1729083600000|2024-10-16 13:00:00|20178.2|20176|20194|20191.8|20194.5|20192.3|20177.7|20175.5|956
1729083900000|2024-10-16 13:05:00|20193.8|20191.6|20193|20190.8|20197.2|20195|20191.8|20189.6|803
1729084200000|2024-10-16 13:10:00|20193.1|20190.9|20204|20201.8|20205.5|20203.3|20188.2|20186|1224
1729084500000|2024-10-16 13:15:00|20203.7|20201.5|20194|20191.8|20205.8|20203.6|20193.8|20191.6|983
1729084800000|2024-10-16 13:20:00|20193.6|20191.4|20191|20188.8|20193.6|20191.4|20181.5|20179.3|1467
1729085100000|2024-10-16 13:25:00|20189.2|20187|20180.7|20178.5|20194.8|20192.6|20175.2|20173|3038
1729085400000|2024-10-16 13:30:00|20180.2|20179.1|20129.9|20128.8|20183.4|20182.3|20127.8|20126.7|15135
1729085700000|2024-10-16 13:35:00|20129.4|20128.3|20096.9|20095.8|20135.5|20134.4|20096.7|20095.6|10908
1729086000000|2024-10-16 13:40:00|20097.4|20096.3|20072.5|20071.4|20134.2|20133.1|20069.4|20068.3|10823
1729086300000|2024-10-16 13:45:00|20072.4|20071.3|20074.9|20073.8|20086.2|20085.1|20055.7|20054.6|10917
1729086600000|2024-10-16 13:50:00|20075|20073.9|20072.4|20071.3|20076|20074.9|20045.4|20044.3|9457
1729086900000|2024-10-16 13:55:00|20072.8|20071.7|20050.8|20049.7|20076.7|20075.6|20042.7|20041.6|7702
1729087200000|2024-10-16 14:00:00|20051.3|20050.2|20085.2|20084.1|20087.5|20086.4|20033.7|20032.6|9971
1729087500000|2024-10-16 14:05:00|20084.7|20083.6|20113.9|20112.8|20113.9|20112.8|20070.3|20069.2|8466
1729087800000|2024-10-16 14:10:00|20113.4|20112.3|20130.4|20129.3|20135.4|20134.3|20104.7|20103.6|7338
1729088100000|2024-10-16 14:15:00|20129.7|20128.6|20113.4|20112.3|20133.7|20132.6|20110.2|20109.1|5633
1729088400000|2024-10-16 14:20:00|20113.1|20112|20155.6|20154.5|20158.8|20157.7|20112.1|20111|6738
1729088700000|2024-10-16 14:25:00|20155.1|20154|20158.1|20157|20175.8|20174.7|20151.8|20150.7|8486
1729089000000|2024-10-16 14:30:00|20158.6|20157.5|20154.2|20153.1|20170.3|20169.2|20140.7|20139.6|5854
1729089300000|2024-10-16 14:35:00|20153.8|20152.7|20106.3|20105.2|20154.6|20153.5|20103|20101.9|7254
1729089600000|2024-10-16 14:40:00|20107.3|20106.2|20085.7|20084.6|20117.2|20116.1|20073|20071.9|8103
1729089900000|2024-10-16 14:45:00|20085.6|20084.5|20104.8|20103.7|20109.3|20108.2|20083.6|20082.5|5927
1729090200000|2024-10-16 14:50:00|20104.6|20103.5|20113.7|20112.6|20134.1|20133|20103.7|20102.6|5701
1729090500000|2024-10-16 14:55:00|20114.5|20113.4|20100.1|20099|20121.5|20120.4|20095.6|20094.5|4254
1729090800000|2024-10-16 15:00:00|20100.5|20099.4|20103.7|20102.6|20117.3|20116.2|20092.8|20091.7|4379
1729091100000|2024-10-16 15:05:00|20103.8|20102.7|20111.6|20110.5|20114.1|20113|20091.7|20090.6|3495
1729091400000|2024-10-16 15:10:00|20111.8|20110.7|20131.3|20130.2|20145.1|20144|20111.3|20110.2|5104
1729091700000|2024-10-16 15:15:00|20131.2|20130.1|20134.8|20133.7|20146.1|20145|20129.8|20128.7|3151
1729092000000|2024-10-16 15:20:00|20134.6|20133.5|20123.2|20122.1|20151.8|20150.7|20114.1|20113|4583
1729092300000|2024-10-16 15:25:00|20123.6|20122.5|20139.8|20138.7|20142.1|20141|20120.6|20119.5|2113
1729092600000|2024-10-16 15:30:00|20139.6|20138.5|20133.8|20132.7|20141.8|20140.7|20126.5|20125.4|2904
1729092900000|2024-10-16 15:35:00|20133.3|20132.2|20138.3|20137.2|20154.3|20153.2|20122.6|20121.5|3836
1729093200000|2024-10-16 15:40:00|20137.8|20136.7|20133.3|20132.2|20154.8|20153.7|20132.8|20131.7|3218
1729093500000|2024-10-16 15:45:00|20133.1|20132|20112.6|20111.5|20133.3|20132.2|20106.8|20105.7|5561
1729093800000|2024-10-16 15:50:00|20112.8|20111.7|20101.6|20100.5|20117.1|20116|20098.6|20097.5|2786
1729094100000|2024-10-16 15:55:00|20102.6|20101.5|20101.2|20100.1|20109.6|20108.5|20097.3|20096.2|2831
1729094400000|2024-10-16 16:00:00|20101.6|20100.5|20111.3|20110.2|20118.1|20117|20096.7|20095.6|2841
1729094700000|2024-10-16 16:05:00|20111.1|20110|20118.2|20117.1|20123.3|20122.2|20100.8|20099.7|2837
1729095000000|2024-10-16 16:10:00|20118.3|20117.2|20111.3|20110.2|20126.9|20125.8|20103.3|20102.2|2295
1729095300000|2024-10-16 16:15:00|20111.4|20110.3|20108.6|20107.5|20115.3|20114.2|20101.1|20100|2317
1729095600000|2024-10-16 16:20:00|20108.7|20107.6|20122.6|20121.5|20126.2|20125.1|20105.8|20104.7|2066
1729095900000|2024-10-16 16:25:00|20122.7|20121.6|20130.3|20129.2|20135.3|20134.2|20122.6|20121.5|3265
1729096200000|2024-10-16 16:30:00|20131.6|20130.5|20126.8|20125.7|20148.6|20147.5|20125.1|20124|3578
1729096500000|2024-10-16 16:35:00|20126.9|20125.8|20129.9|20128.8|20131.9|20130.8|20121.1|20120|1948
1729096800000|2024-10-16 16:40:00|20129.8|20128.7|20134.3|20133.2|20142.6|20141.5|20129.1|20128|1759
1729097100000|2024-10-16 16:45:00|20134.4|20133.3|20124.2|20123.1|20139.1|20138|20123.3|20122.2|1865
1729097400000|2024-10-16 16:50:00|20124.3|20123.2|20145.3|20144.2|20145.7|20144.6|20124.3|20123.2|2140
1729097700000|2024-10-16 16:55:00|20145.2|20144.1|20161.8|20160.7|20163.9|20162.8|20144.1|20143|3493
1729098000000|2024-10-16 17:00:00|20160.9|20159.8|20158.1|20157|20172.9|20171.8|20149.6|20148.5|4669
1729098300000|2024-10-16 17:05:00|20157.6|20156.5|20150.9|20149.8|20162.8|20161.7|20143.9|20142.8|2574
1729098600000|2024-10-16 17:10:00|20151.1|20150|20149.1|20148|20157.5|20156.4|20143.9|20142.8|2138
1729098900000|2024-10-16 17:15:00|20149.3|20148.2|20136.4|20135.3|20158.5|20157.4|20132.3|20131.2|2574
1729099200000|2024-10-16 17:20:00|20136.9|20135.8|20131.4|20130.3|20142.4|20141.3|20128.9|20127.8|2403
1729099500000|2024-10-16 17:25:00|20131.5|20130.4|20137.1|20136|20150.5|20149.4|20131.5|20130.4|2527
1729099800000|2024-10-16 17:30:00|20136.8|20135.7|20150.9|20149.8|20150.9|20149.8|20135.9|20134.8|1854
1729100100000|2024-10-16 17:35:00|20151.1|20150|20137.6|20136.5|20154.9|20153.8|20135.6|20134.5|2123
1729100400000|2024-10-16 17:40:00|20137.4|20136.3|20154.6|20153.5|20157.1|20156|20134.1|20133|2168
1729100700000|2024-10-16 17:45:00|20156|20154.9|20162.1|20161|20165|20163.9|20152.3|20151.2|2728
1729101000000|2024-10-16 17:50:00|20162.3|20161.2|20154.4|20153.3|20166.6|20165.5|20152.9|20151.8|2006
1729101300000|2024-10-16 17:55:00|20154.1|20153|20162.1|20161|20163.6|20162.5|20153.1|20152|1799
1729101600000|2024-10-16 18:00:00|20162.4|20161.3|20156.9|20155.8|20163.5|20162.4|20155.6|20154.5|1652
1729101900000|2024-10-16 18:05:00|20156.6|20155.5|20155.5|20154.4|20161.8|20160.7|20143.9|20142.8|2654
1729102200000|2024-10-16 18:10:00|20155.6|20154.5|20161.8|20160.7|20167|20165.9|20154.1|20153|2087
1729102500000|2024-10-16 18:15:00|20161|20159.9|20166.6|20165.5|20170.4|20169.3|20158.1|20157|2017
1729102800000|2024-10-16 18:20:00|20166.8|20165.7|20202.6|20201.5|20203.9|20202.8|20164.6|20163.5|6593
1729103100000|2024-10-16 18:25:00|20203.4|20202.3|20195.5|20194.4|20204.9|20203.8|20180.3|20179.2|3457
1729103400000|2024-10-16 18:30:00|20195.4|20194.3|20184.6|20183.5|20204.4|20203.3|20181.4|20180.3|3698
1729103700000|2024-10-16 18:35:00|20184.8|20183.7|20183.6|20182.5|20189.1|20188|20178.4|20177.3|2209
1729104000000|2024-10-16 18:40:00|20183.5|20182.4|20189.9|20188.8|20190.9|20189.8|20179.1|20178|2011
1729104300000|2024-10-16 18:45:00|20190.1|20189|20190.6|20189.5|20193.1|20192|20184.1|20183|1721
1729104600000|2024-10-16 18:50:00|20190.8|20189.7|20185.6|20184.5|20196.9|20195.8|20182.6|20181.5|2243
1729104900000|2024-10-16 18:55:00|20185.9|20184.8|20187.1|20186|20196.6|20195.5|20185.1|20184|2150
1729105200000|2024-10-16 19:00:00|20186.9|20185.8|20184.6|20183.5|20187.4|20186.3|20177.5|20176.4|2742
1729105500000|2024-10-16 19:05:00|20184.8|20183.7|20186.4|20185.3|20188.6|20187.5|20180|20178.9|1880
1729105800000|2024-10-16 19:10:00|20186.5|20185.4|20184.9|20183.8|20195.3|20194.2|20180.6|20179.5|2319
1729106100000|2024-10-16 19:15:00|20185|20183.9|20183.9|20182.8|20192.1|20191|20180.9|20179.8|1984
1729106400000|2024-10-16 19:20:00|20184|20182.9|20170.5|20169.4|20186.1|20185|20166.6|20165.5|3084
1729106700000|2024-10-16 19:25:00|20170.6|20169.5|20174.1|20173|20178.6|20177.5|20168.4|20167.3|2067
1729107000000|2024-10-16 19:30:00|20174.6|20173.5|20180.8|20179.7|20181.4|20180.3|20162.6|20161.5|2988
1729107300000|2024-10-16 19:35:00|20180.6|20179.5|20169.4|20168.3|20181|20179.9|20167.3|20166.2|1882
1729107600000|2024-10-16 19:40:00|20169|20167.9|20168.8|20167.7|20174.8|20173.7|20167.2|20166.1|1447
1729107900000|2024-10-16 19:45:00|20168|20166.9|20174|20172.9|20174.2|20173.1|20162.7|20161.6|2317
1729108200000|2024-10-16 19:50:00|20174.1|20173|20172.7|20171.6|20176.2|20175.1|20156.3|20155.2|5853
1729108500000|2024-10-16 19:55:00|20172.6|20171.5|20171.1|20170|20181.2|20180.1|20167.6|20166.5|11317
1729108800000|2024-10-16 20:00:00|20171.6|20169.4|20167.3|20165.1|20173.9|20171.7|20162.4|20160.2|4521
1729109100000|2024-10-16 20:05:00|20167.4|20165.2|20159.3|20157.1|20169|20166.8|20156.8|20154.6|1335
1729109400000|2024-10-16 20:10:00|20159.4|20157.2|20160|20157.8|20163.1|20160.9|20157.9|20155.7|894
1729109700000|2024-10-16 20:15:00|20160.1|20157.9|20150.3|20148.1|20160.5|20158.3|20146.3|20144.1|1354
1729110000000|2024-10-16 20:20:00|20150.5|20148.3|20154.3|20152.1|20154.6|20152.4|20144.6|20142.4|935
1729110300000|2024-10-16 20:25:00|20154.1|20151.9|20159.8|20157.6|20159.9|20157.7|20153.3|20151.1|334
1729110600000|2024-10-16 20:30:00|20160.3|20158.1|20165.4|20163.2|20165.9|20163.7|20159.5|20157.3|568
1729110900000|2024-10-16 20:35:00|20165.6|20163.4|20163.9|20161.7|20166.9|20164.7|20161.9|20159.7|307
1729111200000|2024-10-16 20:40:00|20163.8|20161.6|20163|20160.8|20169.3|20167.1|20161.8|20159.6|588
1729111500000|2024-10-16 20:45:00|20163.3|20161.1|20159|20156.8|20164.1|20161.9|20156.8|20154.6|394
1729111800000|2024-10-16 20:50:00|20158.9|20156.7|20148.4|20146.2|20161.3|20159.1|20147.1|20144.9|450
1729112100000|2024-10-16 20:55:00|20148.5|20146.3|20154.6|20149.6|20156.6|20154.4|20148|20145.8|352
1729112400000|2024-10-16 21:00:00|20155.4|20150.4|20154.7|20149.7|20157.2|20152.2|20154|20149|0
1729112700000|2024-10-16 21:05:00|20154.9|20149.9|20156.2|20151.2|20156.8|20151.8|20154.4|20149.4|0
1729113000000|2024-10-16 21:10:00|20156.7|20151.7|20156.3|20151.3|20156.8|20151.8|20155.8|20150.8|0
1729113300000|2024-10-16 21:15:00|20156.8|20151.8|20159.8|20154.8|20159.8|20154.8|20156.8|20151.8|0
1729113600000|2024-10-16 21:20:00|20160|20155|20159.6|20154.6|20160|20155|20159.6|20154.6|0
1729113900000|2024-10-16 21:25:00|20160|20155|20160.8|20155.8|20160.9|20155.9|20160|20155|0
1729114200000|2024-10-16 21:30:00|20161.4|20156.4|20160.8|20155.8|20161.4|20156.4|20160.8|20155.8|0
1729114500000|2024-10-16 21:35:00|20160.9|20155.9|20160.1|20155.1|20160.9|20155.9|20160|20155|0
1729114800000|2024-10-16 21:40:00|20160|20155|20160.1|20155.1|20160.1|20155.1|20159.8|20154.8|0
1729115100000|2024-10-16 21:45:00|20160|20155|20159.8|20154.8|20160.1|20155.1|20159.8|20154.8|0
1729115400000|2024-10-16 21:50:00|20160.3|20155.3|20159.6|20154.6|20160.3|20155.3|20159.6|20154.6|0
1729115700000|2024-10-16 21:55:00|20159.5|20154.5|20160|20155|20160|20155|20159.3|20154.3|0
1729116000000|2024-10-16 22:00:00|20154.8|20152.6|20157.9|20155.7|20163.4|20161.2|20153.6|20151.4|336
1729116300000|2024-10-16 22:05:00|20158.1|20155.9|20149.7|20147.5|20158.3|20156.1|20149.6|20147.4|192
1729116600000|2024-10-16 22:10:00|20149.9|20147.7|20153.6|20151.4|20153.6|20151.4|20148.4|20146.2|176
1729116900000|2024-10-16 22:15:00|20153.4|20151.2|20153.4|20151.2|20158.2|20156|20151.9|20149.7|341
1729117200000|2024-10-16 22:20:00|20153.6|20151.4|20152.8|20150.6|20157.2|20155|20151.1|20148.9|205
1729117500000|2024-10-16 22:25:00|20152.9|20150.7|20154.9|20152.7|20156.1|20153.9|20150.7|20148.5|137
1729117800000|2024-10-16 22:30:00|20155.1|20152.9|20158.8|20156.6|20158.8|20156.6|20154.4|20152.2|98
1729118100000|2024-10-16 22:35:00|20158.7|20156.5|20154.9|20152.7|20158.8|20156.6|20147.8|20145.6|247
1729118400000|2024-10-16 22:40:00|20154.8|20152.6|20155.2|20153|20156.3|20154.1|20153.2|20151|57
1729118700000|2024-10-16 22:45:00|20155.3|20153.1|20154.4|20152.2|20159.8|20157.6|20153.6|20151.4|208
1729119000000|2024-10-16 22:50:00|20154.6|20152.4|20157.7|20155.5|20159.4|20157.2|20153.4|20151.2|128
1729119300000|2024-10-16 22:55:00|20158.1|20155.9|20158.3|20156.1|20160.9|20158.7|20156.9|20154.7|106
1729119600000|2024-10-16 23:00:00|20158.2|20156|20153.8|20151.6|20159.6|20157.4|20151.9|20149.7|132
1729119900000|2024-10-16 23:05:00|20153.7|20151.5|20148.7|20146.5|20153.9|20151.7|20145.9|20143.7|320
1729120200000|2024-10-16 23:10:00|20148.8|20146.6|20153.6|20151.4|20154.1|20151.9|20147.7|20145.5|180
1729120500000|2024-10-16 23:15:00|20152.3|20150.1|20149.4|20147.2|20152.8|20150.6|20147.7|20145.5|109
1729120800000|2024-10-16 23:20:00|20149.6|20147.4|20149.2|20147|20151.4|20149.2|20149.2|20147|55
1729121100000|2024-10-16 23:25:00|20149.3|20147.1|20151.1|20148.9|20152.4|20150.2|20149.1|20146.9|34
1729121400000|2024-10-16 23:30:00|20151.2|20149|20142.2|20140|20153.1|20150.9|20141.7|20139.5|202
1729121700000|2024-10-16 23:35:00|20142.1|20139.9|20142.9|20140.7|20146.1|20143.9|20139.9|20137.7|288
1729122000000|2024-10-16 23:40:00|20142.8|20140.6|20145.9|20143.7|20146.3|20144.1|20142.8|20140.6|76
1729122300000|2024-10-16 23:45:00|20146.1|20143.9|20143.1|20140.9|20148.8|20146.6|20141.8|20139.6|162
1729122600000|2024-10-16 23:50:00|20143.2|20141|20144.9|20142.7|20145.9|20143.7|20142.8|20140.6|59
1729122900000|2024-10-16 23:55:00|20144.8|20142.6|20141.9|20139.7|20144.8|20142.6|20140.4|20138.2|149
1729123200000|2024-10-17 00:00:00|20140.6|20138.4|20139.1|20136.9|20143.3|20141.1|20132.4|20130.2|589
1729123500000|2024-10-17 00:05:00|20139.6|20137.4|20129.4|20127.2|20140.1|20137.9|20129.1|20126.9|314
1729123800000|2024-10-17 00:10:00|20129.3|20127.1|20119.1|20116.9|20130.9|20128.7|20111.6|20109.4|789
1729124100000|2024-10-17 00:15:00|20118.9|20116.7|20124.2|20122|20124.6|20122.4|20105.4|20103.2|663
1729124400000|2024-10-17 00:20:00|20124.3|20122.1|20128.7|20126.5|20129.9|20127.7|20123.6|20121.4|204
1729124700000|2024-10-17 00:25:00|20128.6|20126.4|20141.1|20138.9|20141.4|20139.2|20128.6|20126.4|530
1729125000000|2024-10-17 00:30:00|20141.2|20139|20142.4|20140.2|20154.9|20152.7|20138.7|20136.5|780
1729125300000|2024-10-17 00:35:00|20142.6|20140.4|20144.1|20141.9|20144.7|20142.5|20139.3|20137.1|166
1729125600000|2024-10-17 00:40:00|20144.2|20142|20147.2|20145|20149.4|20147.2|20143.6|20141.4|357
1729125900000|2024-10-17 00:45:00|20147.3|20145.1|20141.8|20139.6|20147.3|20145.1|20140.2|20138|176
1729126200000|2024-10-17 00:50:00|20141.4|20139.2|20140.8|20138.6|20143.2|20141|20138.8|20136.6|137
1729126500000|2024-10-17 00:55:00|20140.9|20138.7|20142.4|20140.2|20143.4|20141.2|20138.2|20136|146
1729126800000|2024-10-17 01:00:00|20142.6|20140.4|20141.7|20139.5|20143.7|20141.5|20138.6|20136.4|142
1729127100000|2024-10-17 01:05:00|20141.4|20139.2|20146.9|20144.7|20147.1|20144.9|20139.2|20137|223
1729127400000|2024-10-17 01:10:00|20147.1|20144.9|20146.7|20144.5|20153.3|20151.1|20145.6|20143.4|388
1729127700000|2024-10-17 01:15:00|20146.4|20144.2|20135.4|20133.2|20147.2|20145|20133.6|20131.4|353
1729128000000|2024-10-17 01:20:00|20135.6|20133.4|20135.6|20133.4|20137.2|20135|20130.2|20128|301
1729128300000|2024-10-17 01:25:00|20135.7|20133.5|20130.9|20128.7|20135.8|20133.6|20130.7|20128.5|128
1729128600000|2024-10-17 01:30:00|20130.8|20128.6|20134.3|20132.1|20135.4|20133.2|20124.6|20122.4|467
1729128900000|2024-10-17 01:35:00|20134.4|20132.2|20137.9|20135.7|20141.3|20139.1|20133.8|20131.6|253
1729129200000|2024-10-17 01:40:00|20137.8|20135.6|20138.7|20136.5|20140.1|20137.9|20134.2|20132|219
1729129500000|2024-10-17 01:45:00|20138.9|20136.7|20140.7|20138.5|20141.6|20139.4|20134.8|20132.6|149
1729129800000|2024-10-17 01:50:00|20140.8|20138.6|20140.7|20138.5|20141.8|20139.6|20136.3|20134.1|139
1729130100000|2024-10-17 01:55:00|20140.6|20138.4|20146.7|20144.5|20146.7|20144.5|20138.8|20136.6|166
1729130400000|2024-10-17 02:00:00|20146.6|20144.4|20148.9|20146.7|20151.3|20149.1|20142.7|20140.5|207
1729130700000|2024-10-17 02:05:00|20149.1|20146.9|20144.9|20142.7|20149.2|20147|20140.8|20138.6|286
1729131000000|2024-10-17 02:10:00|20144.8|20142.6|20143.6|20141.4|20146.9|20144.7|20139.9|20137.7|227
1729131300000|2024-10-17 02:15:00|20143.7|20141.5|20140.4|20138.2|20146.3|20144.1|20135.6|20133.4|190
1729131600000|2024-10-17 02:20:00|20140.6|20138.4|20149.6|20147.4|20152.7|20150.5|20140.2|20138|313
1729131900000|2024-10-17 02:25:00|20149.4|20147.2|20140.2|20138|20149.7|20147.5|20136.8|20134.6|246
1729132200000|2024-10-17 02:30:00|20140.3|20138.1|20142.7|20140.5|20143.9|20141.7|20139.1|20136.9|134
1729132500000|2024-10-17 02:35:00|20142.6|20140.4|20132.6|20130.4|20142.8|20140.6|20132.6|20130.4|239
1729132800000|2024-10-17 02:40:00|20132.7|20130.5|20124.6|20122.4|20133.8|20131.6|20109.3|20107.1|909
1729133100000|2024-10-17 02:45:00|20124.7|20122.5|20129.9|20127.7|20132.1|20129.9|20122.3|20120.1|309
1729133400000|2024-10-17 02:50:00|20130.1|20127.9|20127.7|20125.5|20130.8|20128.6|20125.4|20123.2|167
1729133700000|2024-10-17 02:55:00|20127.2|20125|20133.2|20131|20133.7|20131.5|20125.4|20123.2|187
1729134000000|2024-10-17 03:00:00|20132.7|20130.5|20136.4|20134.2|20137.2|20135|20128.8|20126.6|284
1729134300000|2024-10-17 03:05:00|20136.3|20134.1|20137.7|20135.5|20138.2|20136|20132.4|20130.2|141
1729134600000|2024-10-17 03:10:00|20137.8|20135.6|20128.7|20126.5|20139.4|20137.2|20128.7|20126.5|268
1729134900000|2024-10-17 03:15:00|20128.8|20126.6|20130.7|20128.5|20133.2|20131|20127.9|20125.7|108
1729135200000|2024-10-17 03:20:00|20130.8|20128.6|20127.6|20125.4|20133.1|20130.9|20125.6|20123.4|145
1729135500000|2024-10-17 03:25:00|20127.7|20125.5|20128.7|20126.5|20130.8|20128.6|20125.4|20123.2|73
1729135800000|2024-10-17 03:30:00|20128.6|20126.4|20123.4|20121.2|20129.3|20127.1|20121.1|20118.9|186
1729136100000|2024-10-17 03:35:00|20123.3|20121.1|20130.9|20128.7|20131.4|20129.2|20122.3|20120.1|154
1729136400000|2024-10-17 03:40:00|20131.2|20129|20126.8|20124.6|20132.1|20129.9|20126.2|20124|133
1729136700000|2024-10-17 03:45:00|20126.9|20124.7|20125.8|20123.6|20129.2|20127|20125.8|20123.6|71
1729137000000|2024-10-17 03:50:00|20125.9|20123.7|20125.3|20123.1|20128.9|20126.7|20123.6|20121.4|129
1729137300000|2024-10-17 03:55:00|20125.2|20123|20125.9|20123.7|20127.3|20125.1|20123.9|20121.7|72
1729137600000|2024-10-17 04:00:00|20125.8|20123.6|20124.9|20122.7|20127.8|20125.6|20124.4|20122.2|80
1729137900000|2024-10-17 04:05:00|20125.1|20122.9|20121.9|20119.7|20125.2|20123|20121.6|20119.4|106
1729138200000|2024-10-17 04:10:00|20122.1|20119.9|20122.4|20120.2|20123.2|20121|20116.8|20114.6|201
1729138500000|2024-10-17 04:15:00|20122.3|20120.1|20124.3|20122.1|20124.3|20122.1|20120.6|20118.4|51
1729138800000|2024-10-17 04:20:00|20124.1|20121.9|20121.7|20119.5|20125.7|20123.5|20120.8|20118.6|86
1729139100000|2024-10-17 04:25:00|20121.6|20119.4|20122.9|20120.7|20123.1|20120.9|20120.2|20118|114
1729139400000|2024-10-17 04:30:00|20123.1|20120.9|20122.2|20120|20124.2|20122|20118.8|20116.6|92
1729139700000|2024-10-17 04:35:00|20122.1|20119.9|20120.7|20118.5|20123.6|20121.4|20119.7|20117.5|44
1729140000000|2024-10-17 04:40:00|20120.6|20118.4|20123.7|20121.5|20123.9|20121.7|20119.7|20117.5|42
1729140300000|2024-10-17 04:45:00|20123.8|20121.6|20123.9|20121.7|20127.6|20125.4|20123.7|20121.5|151
1729140600000|2024-10-17 04:50:00|20123.7|20121.5|20122.9|20120.7|20123.7|20121.5|20119.2|20117|111
1729140900000|2024-10-17 04:55:00|20122.8|20120.6|20124.3|20122.1|20124.8|20122.6|20122.2|20120|31
1729141200000|2024-10-17 05:00:00|20124.4|20122.2|20125.4|20123.2|20127.7|20125.5|20121.9|20119.7|106
1729141500000|2024-10-17 05:05:00|20125.3|20123.1|20131.7|20129.5|20133.2|20131|20125.2|20123|205
1729141800000|2024-10-17 05:10:00|20131.8|20129.6|20133.7|20131.5|20133.9|20131.7|20128.8|20126.6|131
1729142100000|2024-10-17 05:15:00|20133.8|20131.6|20136.7|20134.5|20138.8|20136.6|20132.4|20130.2|166
1729142400000|2024-10-17 05:20:00|20136.8|20134.6|20136.7|20134.5|20141.7|20139.5|20135.1|20132.9|164
1729142700000|2024-10-17 05:25:00|20136.8|20134.6|20130.9|20128.7|20137.3|20135.1|20130.9|20128.7|100
1729143000000|2024-10-17 05:30:00|20131.1|20128.9|20157.9|20155.7|20158.6|20156.4|20129.2|20127|1020
1729143300000|2024-10-17 05:35:00|20158.1|20155.9|20167.9|20165.7|20168.1|20165.9|20156.9|20154.7|738
1729143600000|2024-10-17 05:40:00|20167.8|20165.6|20165.7|20163.5|20167.8|20165.6|20159.3|20157.1|455
1729143900000|2024-10-17 05:45:00|20165.6|20163.4|20170.2|20168|20171.1|20168.9|20165.3|20163.1|570
1729144200000|2024-10-17 05:50:00|20170.1|20167.9|20169.4|20167.2|20172.9|20170.7|20164.4|20162.2|454
1729144500000|2024-10-17 05:55:00|20169.6|20167.4|20170.1|20167.9|20175.7|20173.5|20169.1|20166.9|472
1729144800000|2024-10-17 06:00:00|20170.6|20168.4|20171.4|20169.2|20178.9|20176.7|20168.6|20166.4|747
1729145100000|2024-10-17 06:05:00|20171.6|20169.4|20195.4|20193.2|20200.3|20198.1|20169.1|20166.9|1642
1729145400000|2024-10-17 06:10:00|20195.3|20193.1|20210.9|20208.7|20214.9|20212.7|20195.1|20192.9|1441
1729145700000|2024-10-17 06:15:00|20210.7|20208.5|20223.9|20221.7|20224.2|20222|20208.3|20206.1|1116
1729146000000|2024-10-17 06:20:00|20223.8|20221.6|20223.9|20221.7|20248.7|20246.5|20219.3|20217.1|2430
1729146300000|2024-10-17 06:25:00|20223.8|20221.6|20243.7|20241.5|20246.7|20244.5|20223.8|20221.6|990
1729146600000|2024-10-17 06:30:00|20243.8|20241.6|20255.1|20252.9|20264.7|20262.5|20243.8|20241.6|1476
1729146900000|2024-10-17 06:35:00|20254.7|20252.5|20288.1|20285.9|20302.8|20300.6|20254.2|20252|2463
1729147200000|2024-10-17 06:40:00|20287.9|20285.7|20268.3|20266.1|20297.8|20295.6|20267.3|20265.1|1467
1729147500000|2024-10-17 06:45:00|20268.7|20266.5|20280.6|20278.4|20286.2|20284|20262.8|20260.6|970
1729147800000|2024-10-17 06:50:00|20280.9|20278.7|20267.8|20265.6|20287.8|20285.6|20267.2|20265|743
1729148100000|2024-10-17 06:55:00|20266.9|20264.7|20259.4|20257.2|20272.9|20270.7|20247.1|20244.9|1466
1729148400000|2024-10-17 07:00:00|20258.8|20256.6|20255.6|20253.4|20277.2|20275|20250.8|20248.6|1451
1729148700000|2024-10-17 07:05:00|20255.9|20253.7|20248.3|20246.1|20259.8|20257.6|20239.6|20237.4|989
1729149000000|2024-10-17 07:10:00|20248.4|20246.2|20241.8|20239.6|20258.6|20256.4|20241.4|20239.2|623
1729149300000|2024-10-17 07:15:00|20241.7|20239.5|20245.8|20243.6|20256.4|20254.2|20238.9|20236.7|638
1729149600000|2024-10-17 07:20:00|20245.9|20243.7|20234.1|20231.9|20252.6|20250.4|20234.1|20231.9|743
1729149900000|2024-10-17 07:25:00|20234.3|20232.1|20259.4|20257.2|20262.3|20260.1|20233.9|20231.7|919
1729150200000|2024-10-17 07:30:00|20259.3|20257.1|20271.4|20269.2|20279.3|20277.1|20259.2|20257|857
1729150500000|2024-10-17 07:35:00|20271.6|20269.4|20283.3|20281.1|20283.4|20281.2|20271.6|20269.4|391
1729150800000|2024-10-17 07:40:00|20283.4|20281.2|20273.7|20271.5|20283.6|20281.4|20268.2|20266|522
1729151100000|2024-10-17 07:45:00|20274.4|20272.2|20273.2|20271|20275.9|20273.7|20263.4|20261.2|493
1729151400000|2024-10-17 07:50:00|20273.8|20271.6|20272.2|20270|20277.8|20275.6|20268.6|20266.4|294
1729151700000|2024-10-17 07:55:00|20272.1|20269.9|20276.9|20274.7|20279.1|20276.9|20266.8|20264.6|313
1729152000000|2024-10-17 08:00:00|20276.6|20274.4|20285.7|20283.5|20296.8|20294.6|20273.9|20271.7|1430
1729152300000|2024-10-17 08:05:00|20285.8|20283.6|20277.6|20275.4|20289.6|20287.4|20266.8|20264.6|803
1729152600000|2024-10-17 08:10:00|20277.7|20275.5|20282.6|20280.4|20286.4|20284.2|20275.4|20273.2|750
1729152900000|2024-10-17 08:15:00|20282.4|20280.2|20282.2|20280|20289.3|20287.1|20279.1|20276.9|532
1729153200000|2024-10-17 08:20:00|20281.7|20279.5|20290.2|20288|20292.9|20290.7|20281.7|20279.5|513
1729153500000|2024-10-17 08:25:00|20290.1|20287.9|20298.6|20296.4|20298.7|20296.5|20286.4|20284.2|464
1729153800000|2024-10-17 08:30:00|20298.4|20296.2|20304.4|20302.2|20312.6|20310.4|20297.2|20295|1159
1729154100000|2024-10-17 08:35:00|20304.3|20302.1|20301.2|20299|20308.6|20306.4|20298.6|20296.4|530
1729154400000|2024-10-17 08:40:00|20301.1|20298.9|20303.7|20301.5|20306.1|20303.9|20299.2|20297|273
1729154700000|2024-10-17 08:45:00|20303.8|20301.6|20313.2|20311|20314.1|20311.9|20301.9|20299.7|450
1729155000000|2024-10-17 08:50:00|20313.3|20311.1|20320.8|20318.6|20322.9|20320.7|20311.3|20309.1|755
1729155300000|2024-10-17 08:55:00|20320.7|20318.5|20320.9|20318.7|20323.8|20321.6|20313.7|20311.5|627
1729155600000|2024-10-17 09:00:00|20321.2|20319|20323.1|20320.9|20326.9|20324.7|20317.1|20314.9|796
1729155900000|2024-10-17 09:05:00|20323.7|20321.5|20321.3|20319.1|20334.4|20332.2|20319.9|20317.7|788
1729156200000|2024-10-17 09:10:00|20321.4|20319.2|20313.4|20311.2|20326.4|20324.2|20312.8|20310.6|595
1729156500000|2024-10-17 09:15:00|20313.6|20311.4|20314.2|20312|20321.6|20319.4|20311.8|20309.6|474
1729156800000|2024-10-17 09:20:00|20315.3|20313.1|20314.9|20312.7|20319.2|20317|20311.9|20309.7|358
1729157100000|2024-10-17 09:25:00|20314.7|20312.5|20312.7|20310.5|20318.6|20316.4|20310.1|20307.9|509
1729157400000|2024-10-17 09:30:00|20312.6|20310.4|20298.2|20296|20312.7|20310.5|20296.4|20294.2|704
1729157700000|2024-10-17 09:35:00|20298.7|20296.5|20313.7|20311.5|20313.7|20311.5|20298.3|20296.1|386
1729158000000|2024-10-17 09:40:00|20313.8|20311.6|20313.2|20311|20316.2|20314|20308.9|20306.7|318
1729158300000|2024-10-17 09:45:00|20313.1|20310.9|20315.8|20313.6|20321.6|20319.4|20310.7|20308.5|385
1729158600000|2024-10-17 09:50:00|20315.7|20313.5|20323.4|20321.2|20323.9|20321.7|20315.7|20313.5|270
1729158900000|2024-10-17 09:55:00|20323.6|20321.4|20318.1|20315.9|20323.6|20321.4|20313.4|20311.2|387
1729159200000|2024-10-17 10:00:00|20317.4|20315.2|20321.9|20319.7|20325.9|20323.7|20315.8|20313.6|542
1729159500000|2024-10-17 10:05:00|20322.1|20319.9|20328.1|20325.9|20330.1|20327.9|20321.6|20319.4|381
1729159800000|2024-10-17 10:10:00|20327.3|20325.1|20337.9|20335.7|20342.2|20340|20325.1|20322.9|815
1729160100000|2024-10-17 10:15:00|20338.1|20335.9|20339.9|20337.7|20343.1|20340.9|20336.1|20333.9|473
1729160400000|2024-10-17 10:20:00|20339.8|20337.6|20342.7|20340.5|20343.9|20341.7|20337.8|20335.6|351
1729160700000|2024-10-17 10:25:00|20342.6|20340.4|20338.9|20336.7|20343.7|20341.5|20334.8|20332.6|398
1729161000000|2024-10-17 10:30:00|20339.1|20336.9|20335.9|20333.7|20342.8|20340.6|20334.6|20332.4|456
1729161300000|2024-10-17 10:35:00|20335.8|20333.6|20339.6|20337.4|20339.9|20337.7|20334.3|20332.1|300
1729161600000|2024-10-17 10:40:00|20339.7|20337.5|20341.6|20339.4|20346.1|20343.9|20339.6|20337.4|462
1729161900000|2024-10-17 10:45:00|20342.4|20340.2|20345.3|20343.1|20350.2|20348|20340.3|20338.1|673
1729162200000|2024-10-17 10:50:00|20345.4|20343.2|20360.3|20358.1|20360.7|20358.5|20344.6|20342.4|887
1729162500000|2024-10-17 10:55:00|20360.1|20357.9|20357.2|20355|20362.7|20360.5|20353.8|20351.6|1019
1729162800000|2024-10-17 11:00:00|20356.3|20354.1|20339.1|20336.9|20356.7|20354.5|20336.3|20334.1|1563
1729163100000|2024-10-17 11:05:00|20339.2|20337|20340.2|20338|20346.4|20344.2|20337.9|20335.7|439
1729163400000|2024-10-17 11:10:00|20340.3|20338.1|20345.7|20343.5|20347.2|20345|20338.7|20336.5|498
1729163700000|2024-10-17 11:15:00|20345.6|20343.4|20342.9|20340.7|20348.8|20346.6|20339.7|20337.5|346
1729164000000|2024-10-17 11:20:00|20342.8|20340.6|20340.3|20338.1|20343.7|20341.5|20339.4|20337.2|349
1729164300000|2024-10-17 11:25:00|20340.4|20338.2|20340.9|20338.7|20344.6|20342.4|20333.6|20331.4|516
1729164600000|2024-10-17 11:30:00|20341.1|20338.9|20341.8|20339.6|20345.3|20343.1|20339.8|20337.6|362
1729164900000|2024-10-17 11:35:00|20341.9|20339.7|20351.1|20348.9|20352.1|20349.9|20336.8|20334.6|812
1729165200000|2024-10-17 11:40:00|20351.2|20349|20337.9|20335.7|20351.4|20349.2|20336.9|20334.7|671
1729165500000|2024-10-17 11:45:00|20338.1|20335.9|20336.7|20334.5|20341.8|20339.6|20336.3|20334.1|402
1729165800000|2024-10-17 11:50:00|20336.8|20334.6|20341.2|20339|20341.6|20339.4|20334.2|20332|347
1729166100000|2024-10-17 11:55:00|20341.1|20338.9|20346.4|20344.2|20347.1|20344.9|20340.3|20338.1|355
1729166400000|2024-10-17 12:00:00|20345.3|20343.1|20348.9|20346.7|20354.3|20352.1|20342.7|20340.5|1310
1729166700000|2024-10-17 12:05:00|20348.8|20346.6|20350.2|20348|20354.1|20351.9|20346.3|20344.1|668
1729167000000|2024-10-17 12:10:00|20350.3|20348.1|20356.4|20354.2|20359.2|20357|20347.4|20345.2|766
1729167300000|2024-10-17 12:15:00|20356.3|20354.1|20359.1|20356.9|20365.2|20363|20353.4|20351.2|1033
1729167600000|2024-10-17 12:20:00|20358.9|20356.7|20354.7|20352.5|20359.9|20357.7|20352.4|20350.2|634
1729167900000|2024-10-17 12:25:00|20354.6|20352.4|20344.6|20342.4|20354.6|20352.4|20339.1|20336.9|1182
1729168200000|2024-10-17 12:30:00|20366.6|20364.4|20351.8|20349.6|20374.4|20372.2|20340.2|20338|3229
1729168500000|2024-10-17 12:35:00|20351.7|20349.5|20370.6|20368.4|20372.1|20369.9|20348.1|20345.9|2049
1729168800000|2024-10-17 12:40:00|20370.9|20368.7|20349.8|20347.6|20372.8|20370.6|20346.6|20344.4|2077
1729169100000|2024-10-17 12:45:00|20349.1|20346.9|20361.2|20359|20363.7|20361.5|20343.7|20341.5|1648
1729169400000|2024-10-17 12:50:00|20361.4|20359.2|20372.9|20370.7|20373.9|20371.7|20359.1|20356.9|1433
1729169700000|2024-10-17 12:55:00|20373.1|20370.9|20387.7|20385.5|20388.8|20386.6|20371.9|20369.7|2850
1729170000000|2024-10-17 13:00:00|20387.8|20385.6|20396.3|20394.1|20402.1|20399.9|20387.6|20385.4|2283
1729170300000|2024-10-17 13:05:00|20396.4|20394.2|20416.7|20414.5|20422.3|20420.1|20395.4|20393.2|3636
1729170600000|2024-10-17 13:10:00|20417.3|20415.1|20406.6|20404.4|20417.6|20415.4|20405.2|20403|2173
1729170900000|2024-10-17 13:15:00|20406.4|20404.2|20414.6|20412.4|20416.2|20414|20404.4|20402.2|1547
1729171200000|2024-10-17 13:20:00|20414.7|20412.5|20406.9|20404.7|20414.9|20412.7|20405.3|20403.1|1871
1729171500000|2024-10-17 13:25:00|20407.1|20404.9|20401.4|20399.2|20410.6|20408.4|20401.3|20399.1|4179
1729171800000|2024-10-17 13:30:00|20400.9|20399.8|20308.3|20307.2|20403.1|20402|20300.4|20299.3|20544
1729172100000|2024-10-17 13:35:00|20307.3|20306.2|20261|20259.9|20308.1|20307|20231|20229.9|21876
1729172400000|2024-10-17 13:40:00|20261.4|20260.3|20274.4|20273.3|20294.6|20293.5|20254|20252.9|11512
1729172700000|2024-10-17 13:45:00|20275|20273.9|20301.9|20300.8|20308.9|20307.8|20272.6|20271.5|8983
1729173000000|2024-10-17 13:50:00|20304.1|20303|20314.4|20313.3|20332.1|20331|20298.6|20297.5|8396
1729173300000|2024-10-17 13:55:00|20314.8|20313.7|20260.5|20259.4|20316.9|20315.8|20251.6|20250.5|9472
1729173600000|2024-10-17 14:00:00|20261.5|20260.4|20222.6|20221.5|20278.9|20277.8|20199.3|20198.2|15067
1729173900000|2024-10-17 14:05:00|20224|20222.9|20205.1|20204|20239.5|20238.4|20201.4|20200.3|9737
1729174200000|2024-10-17 14:10:00|20205.8|20204.7|20242.4|20241.3|20245.8|20244.7|20194.8|20193.7|9322
1729174500000|2024-10-17 14:15:00|20242.3|20241.2|20255|20253.9|20258.3|20257.2|20229.5|20228.4|6960
1729174800000|2024-10-17 14:20:00|20255.3|20254.2|20285.3|20284.2|20291.4|20290.3|20244.3|20243.2|7959
1729175100000|2024-10-17 14:25:00|20284.8|20283.7|20271.5|20270.4|20291.5|20290.4|20227.1|20226|8430
1729175400000|2024-10-17 14:30:00|20271.4|20270.3|20269.4|20268.3|20283|20281.9|20258|20256.9|5308
1729175700000|2024-10-17 14:35:00|20269|20267.9|20247.4|20246.3|20271.5|20270.4|20228.6|20227.5|5904
1729176000000|2024-10-17 14:40:00|20247.1|20246|20235.1|20234|20275.4|20274.3|20213.1|20212|6605
1729176300000|2024-10-17 14:45:00|20235|20233.9|20233.3|20232.2|20245.9|20244.8|20221.9|20220.8|4290
1729176600000|2024-10-17 14:50:00|20233.5|20232.4|20231.5|20230.4|20237|20235.9|20205.1|20204|5762
1729176900000|2024-10-17 14:55:00|20231.8|20230.7|20227.1|20226|20246.3|20245.2|20224|20222.9|3908
1729177200000|2024-10-17 15:00:00|20227.6|20226.5|20200.4|20199.3|20235.3|20234.2|20199.8|20198.7|5454
1729177500000|2024-10-17 15:05:00|20200.3|20199.2|20251.8|20250.7|20257.3|20256.2|20197.9|20196.8|5721
1729177800000|2024-10-17 15:10:00|20251.3|20250.2|20269.4|20268.3|20270.5|20269.4|20245.4|20244.3|4083
1729178100000|2024-10-17 15:15:00|20269.1|20268|20248.3|20247.2|20276.9|20275.8|20246|20244.9|4868
1729178400000|2024-10-17 15:20:00|20247.6|20246.5|20264.5|20263.4|20266|20264.9|20240.5|20239.4|2905
1729178700000|2024-10-17 15:25:00|20264|20262.9|20280.4|20279.3|20283.5|20282.4|20262|20260.9|3581
1729179000000|2024-10-17 15:30:00|20280.5|20279.4|20292|20290.9|20294|20292.9|20273|20271.9|5016
1729179300000|2024-10-17 15:35:00|20291.9|20290.8|20300|20298.9|20306|20304.9|20277.4|20276.3|4354
1729179600000|2024-10-17 15:40:00|20301.2|20300.1|20294|20292.9|20305.2|20304.1|20292.5|20291.4|2982
1729179900000|2024-10-17 15:45:00|20293.7|20292.6|20295.7|20294.6|20300.7|20299.6|20288|20286.9|2460
1729180200000|2024-10-17 15:50:00|20295.2|20294.1|20298.5|20297.4|20305.9|20304.8|20293.2|20292.1|2334
1729180500000|2024-10-17 15:55:00|20298.4|20297.3|20336|20334.9|20338.5|20337.4|20297|20295.9|6365
1729180800000|2024-10-17 16:00:00|20335.7|20334.6|20333.6|20332.5|20356.5|20355.4|20326.7|20325.6|8530
1729181100000|2024-10-17 16:05:00|20333.7|20332.6|20328.6|20327.5|20344.7|20343.6|20325|20323.9|3491
1729181400000|2024-10-17 16:10:00|20328.7|20327.6|20322.7|20321.6|20332.7|20331.6|20313.9|20312.8|3449
1729181700000|2024-10-17 16:15:00|20322.6|20321.5|20323.2|20322.1|20327|20325.9|20312.2|20311.1|2320
1729182000000|2024-10-17 16:20:00|20323.7|20322.6|20323.5|20322.4|20327.5|20326.4|20312.4|20311.3|2052
1729182300000|2024-10-17 16:25:00|20323|20321.9|20311.7|20310.6|20324|20322.9|20301.7|20300.6|2780
1729182600000|2024-10-17 16:30:00|20312|20310.9|20286.9|20285.8|20312|20310.9|20276|20274.9|4945
1729182900000|2024-10-17 16:35:00|20287.7|20286.6|20299.7|20298.6|20304.1|20303|20284.9|20283.8|2272
1729183200000|2024-10-17 16:40:00|20299.9|20298.8|20316|20314.9|20318.2|20317.1|20299.4|20298.3|2869
1729183500000|2024-10-17 16:45:00|20315.7|20314.6|20309|20307.9|20316.7|20315.6|20299.6|20298.5|2358
1729183800000|2024-10-17 16:50:00|20309.2|20308.1|20309.7|20308.6|20313.1|20312|20299.5|20298.4|1696
1729184100000|2024-10-17 16:55:00|20309.6|20308.5|20295|20293.9|20314.4|20313.3|20282|20280.9|3529
1729184400000|2024-10-17 17:00:00|20295.1|20294|20317.6|20316.5|20321.6|20320.5|20287.4|20286.3|4773
1729184700000|2024-10-17 17:05:00|20317.4|20316.3|20311.9|20310.8|20325.4|20324.3|20304|20302.9|3141
1729185000000|2024-10-17 17:10:00|20311.6|20310.5|20313.6|20312.5|20314.4|20313.3|20300.9|20299.8|1642
1729185300000|2024-10-17 17:15:00|20313.5|20312.4|20303.1|20302|20314.4|20313.3|20301|20299.9|1321
1729185600000|2024-10-17 17:20:00|20302.4|20301.3|20301.1|20300|20309.9|20308.8|20296.1|20295|1760
1729185900000|2024-10-17 17:25:00|20301.3|20300.2|20300.1|20299|20308.1|20307|20297.1|20296|1570
1729186200000|2024-10-17 17:30:00|20300.4|20299.3|20302.9|20301.8|20310.4|20309.3|20298.4|20297.3|1911
1729186500000|2024-10-17 17:35:00|20302.6|20301.5|20306.1|20305|20310.3|20309.2|20299.6|20298.5|1304
1729186800000|2024-10-17 17:40:00|20306.3|20305.2|20321.4|20320.3|20322.4|20321.3|20305|20303.9|2154
1729187100000|2024-10-17 17:45:00|20321.6|20320.5|20323.6|20322.5|20325.6|20324.5|20315.5|20314.4|1414
1729187400000|2024-10-17 17:50:00|20323.9|20322.8|20314.4|20313.3|20328.8|20327.7|20308.4|20307.3|2768
1729187700000|2024-10-17 17:55:00|20314.5|20313.4|20305|20303.9|20314.5|20313.4|20298.6|20297.5|2627
1729188000000|2024-10-17 18:00:00|20305.4|20304.3|20274.1|20273|20311.6|20310.5|20269.3|20268.2|5804
1729188300000|2024-10-17 18:05:00|20273|20271.9|20238.3|20237.2|20274.1|20273|20234.8|20233.7|8559
1729188600000|2024-10-17 18:10:00|20238.4|20237.3|20250.9|20249.8|20254.9|20253.8|20224.5|20223.4|6372
1729188900000|2024-10-17 18:15:00|20249.8|20248.7|20221.9|20220.8|20250.4|20249.3|20218.9|20217.8|5136
1729189200000|2024-10-17 18:20:00|20222.1|20221|20213.3|20212.2|20225.6|20224.5|20203|20201.9|5130
1729189500000|2024-10-17 18:25:00|20213.1|20212|20221.9|20220.8|20231.6|20230.5|20210.4|20209.3|4595
1729189800000|2024-10-17 18:30:00|20222.1|20221|20214.1|20213|20227.9|20226.8|20211.8|20210.7|3548
1729190100000|2024-10-17 18:35:00|20213.4|20212.3|20225.4|20224.3|20227.1|20226|20193.8|20192.7|5784
1729190400000|2024-10-17 18:40:00|20225.1|20224|20220.8|20219.7|20226.4|20225.3|20206.9|20205.8|2974
1729190700000|2024-10-17 18:45:00|20220.9|20219.8|20235.5|20234.4|20243.3|20242.2|20217.9|20216.8|4429
1729191000000|2024-10-17 18:50:00|20235.6|20234.5|20248.1|20247|20251.9|20250.8|20234.4|20233.3|3503
1729191300000|2024-10-17 18:55:00|20247.9|20246.8|20259.6|20258.5|20261.1|20260|20241.4|20240.3|3671
1729191600000|2024-10-17 19:00:00|20259.9|20258.8|20229.6|20228.5|20263.8|20262.7|20228.4|20227.3|5086
1729191900000|2024-10-17 19:05:00|20229.8|20228.7|20247.9|20246.8|20248.4|20247.3|20227.1|20226|3402
1729192200000|2024-10-17 19:10:00|20247.3|20246.2|20249.6|20248.5|20254.9|20253.8|20244.1|20243|2688
1729192500000|2024-10-17 19:15:00|20250.6|20249.5|20242.1|20241|20254.6|20253.5|20240.1|20239|2462
1729192800000|2024-10-17 19:20:00|20241.9|20240.8|20230.9|20229.8|20242.4|20241.3|20224.4|20223.3|3881
1729193100000|2024-10-17 19:25:00|20231|20229.9|20208.9|20207.8|20231.4|20230.3|20208.1|20207|3873
1729193400000|2024-10-17 19:30:00|20208.8|20207.7|20212.8|20211.7|20217.5|20216.4|20198.1|20197|5250
1729193700000|2024-10-17 19:35:00|20212.9|20211.8|20190.6|20189.5|20216.6|20215.5|20182|20180.9|5600
1729194000000|2024-10-17 19:40:00|20190.8|20189.7|20211.6|20210.5|20215.6|20214.5|20190.8|20189.7|3940
1729194300000|2024-10-17 19:45:00|20211.8|20210.7|20202.1|20201|20212.4|20211.3|20198.8|20197.7|2908
1729194600000|2024-10-17 19:50:00|20199.9|20198.8|20208.4|20207.3|20212.9|20211.8|20186|20184.9|6116
1729194900000|2024-10-17 19:55:00|20203.8|20202.7|20191.6|20190.5|20203.8|20202.7|20189.4|20188.3|9560
1729195200000|2024-10-17 20:00:00|20192.2|20190|20211.7|20209.5|20223|20220.8|20187|20184.8|7095
1729195500000|2024-10-17 20:05:00|20210.4|20208.2|20228.4|20226.2|20236.2|20234|20210.3|20208.1|2174
1729195800000|2024-10-17 20:10:00|20228.3|20226.1|20219.4|20217.2|20240.3|20238.1|20216.9|20214.7|1833
1729196100000|2024-10-17 20:15:00|20219.5|20217.3|20233.4|20231.2|20233.4|20231.2|20217.5|20215.3|859
1729196400000|2024-10-17 20:20:00|20233.3|20231.1|20227.3|20225.1|20233.5|20231.3|20224.3|20222.1|510
1729196700000|2024-10-17 20:25:00|20226.8|20224.6|20213.2|20211|20226.9|20224.7|20212.7|20210.5|614
1729197000000|2024-10-17 20:30:00|20213.3|20211.1|20214.8|20212.6|20218.4|20216.2|20210.7|20208.5|446
1729197300000|2024-10-17 20:35:00|20214.9|20212.7|20212.4|20210.2|20217.7|20215.5|20212.2|20210|205
1729197600000|2024-10-17 20:40:00|20212.3|20210.1|20211.4|20209.2|20215.8|20213.6|20210.5|20208.3|380
1729197900000|2024-10-17 20:45:00|20212.2|20210|20214.7|20212.5|20217.2|20215|20210.9|20208.7|356
1729198200000|2024-10-17 20:50:00|20214.5|20212.3|20215.3|20213.1|20217.2|20215|20212.9|20210.7|175
1729198500000|2024-10-17 20:55:00|20215.2|20213|20214.4|20209.4|20216.4|20214.2|20211.5|20209.3|381
1729198800000|2024-10-17 21:00:00|20215.3|20210.3|20210.3|20205.3|20215.3|20210.3|20210.3|20205.3|0
1729199100000|2024-10-17 21:05:00|20212.3|20207.3|20212.9|20207.9|20213.4|20208.4|20210.2|20205.2|0
1729199400000|2024-10-17 21:10:00|20212.7|20207.7|20212.6|20207.6|20213.5|20208.5|20212.5|20207.5|0
1729199700000|2024-10-17 21:15:00|20212.9|20207.9|20214.3|20209.3|20214.9|20209.9|20212.4|20207.4|0
1729200000000|2024-10-17 21:20:00|20213.9|20208.9|20224.2|20219.2|20224.2|20219.2|20213.9|20208.9|0
1729200300000|2024-10-17 21:25:00|20223.8|20218.8|20224.3|20219.3|20225|20220|20223.8|20218.8|0
1729200600000|2024-10-17 21:30:00|20225.1|20220.1|20225.4|20220.4|20225.4|20220.4|20224.5|20219.5|0
1729200900000|2024-10-17 21:35:00|20225.3|20220.3|20225.3|20220.3|20225.4|20220.4|20224.9|20219.9|0
1729201200000|2024-10-17 21:40:00|20224.9|20219.9|20224.6|20219.6|20225.7|20220.7|20224.3|20219.3|0
1729201500000|2024-10-17 21:45:00|20224.8|20219.8|20224.8|20219.8|20225.9|20220.9|20224.5|20219.5|0
1729201800000|2024-10-17 21:50:00|20224.6|20219.6|20224.6|20219.6|20224.9|20219.9|20224.6|20219.6|0
1729202100000|2024-10-17 21:55:00|20224.1|20219.1|20224.8|20219.8|20225.9|20220.9|20224|20219|0
1729202400000|2024-10-17 22:00:00|20226.6|20224.4|20219.2|20217|20232.7|20230.5|20215.6|20213.4|568
1729202700000|2024-10-17 22:05:00|20219.1|20216.9|20222|20219.8|20224.1|20221.9|20215.2|20213|209
1729203000000|2024-10-17 22:10:00|20222.1|20219.9|20222.6|20220.4|20226.6|20224.4|20220.2|20218|124
1729203300000|2024-10-17 22:15:00|20222.4|20220.2|20230.7|20228.5|20232.4|20230.2|20221.9|20219.7|169
1729203600000|2024-10-17 22:20:00|20230.2|20228|20236|20233.8|20237.1|20234.9|20225.5|20223.3|304
1729203900000|2024-10-17 22:25:00|20235.9|20233.7|20237|20234.8|20239.9|20237.7|20235.7|20233.5|174
1729204200000|2024-10-17 22:30:00|20236.9|20234.7|20245.7|20243.5|20248.1|20245.9|20236|20233.8|624
1729204500000|2024-10-17 22:35:00|20246.1|20243.9|20247.2|20245|20248.2|20246|20243.2|20241|130
1729204800000|2024-10-17 22:40:00|20247|20244.8|20245.7|20243.5|20247.6|20245.4|20244.6|20242.4|98
1729205100000|2024-10-17 22:45:00|20245.9|20243.7|20247|20244.8|20249.1|20246.9|20245.2|20243|126
1729205400000|2024-10-17 22:50:00|20246.9|20244.7|20246.1|20243.9|20250.9|20248.7|20245.7|20243.5|187
1729205700000|2024-10-17 22:55:00|20246|20243.8|20245.1|20242.9|20248.2|20246|20241.1|20238.9|175
1729206000000|2024-10-17 23:00:00|20245.2|20243|20242.2|20240|20245.2|20243|20241.5|20239.3|141
1729206300000|2024-10-17 23:05:00|20242.4|20240.2|20236|20233.8|20242.5|20240.3|20234.9|20232.7|216
1729206600000|2024-10-17 23:10:00|20236.1|20233.9|20243.5|20241.3|20244.5|20242.3|20236|20233.8|132
1729206900000|2024-10-17 23:15:00|20243.6|20241.4|20241|20238.8|20243.7|20241.5|20239.5|20237.3|69
1729207200000|2024-10-17 23:20:00|20241.1|20238.9|20240.7|20238.5|20243.1|20240.9|20239.5|20237.3|70
1729207500000|2024-10-17 23:25:00|20240.9|20238.7|20241.2|20239|20241.6|20239.4|20237.7|20235.5|86
1729207800000|2024-10-17 23:30:00|20241.4|20239.2|20246.1|20243.9|20246.9|20244.7|20241.4|20239.2|162
1729208100000|2024-10-17 23:35:00|20246|20243.8|20249.9|20247.7|20250.1|20247.9|20244.5|20242.3|200
1729208400000|2024-10-17 23:40:00|20250|20247.8|20243.5|20241.3|20250.9|20248.7|20242.6|20240.4|148
1729208700000|2024-10-17 23:45:00|20243.4|20241.2|20242.4|20240.2|20245|20242.8|20240|20237.8|158
1729209000000|2024-10-17 23:50:00|20242.5|20240.3|20243.6|20241.4|20245.1|20242.9|20241.7|20239.5|75
1729209300000|2024-10-17 23:55:00|20243.5|20241.3|20243.1|20240.9|20247.4|20245.2|20242.5|20240.3|119
1729209600000|2024-10-18 00:00:00|20242.9|20240.7|20237.7|20235.5|20244|20241.8|20232.2|20230|390
1729209900000|2024-10-18 00:05:00|20237.9|20235.7|20228.4|20226.2|20238.1|20235.9|20226.5|20224.3|309
1729210200000|2024-10-18 00:10:00|20228.5|20226.3|20235.5|20233.3|20236.4|20234.2|20225.7|20223.5|216
1729210500000|2024-10-18 00:15:00|20235.6|20233.4|20213.6|20211.4|20236|20233.8|20209.4|20207.2|1075
1729210800000|2024-10-18 00:20:00|20213.5|20211.3|20208.1|20205.9|20215.7|20213.5|20202.1|20199.9|692
1729211100000|2024-10-18 00:25:00|20208.2|20206|20175.9|20173.7|20208.2|20206|20162.9|20160.7|1669
1729211400000|2024-10-18 00:30:00|20175.7|20173.5|20184.4|20182.2|20188.1|20185.9|20158.7|20156.5|1338
1729211700000|2024-10-18 00:35:00|20184.5|20182.3|20181.6|20179.4|20187.1|20184.9|20180|20177.8|459
1729212000000|2024-10-18 00:40:00|20181.7|20179.5|20191|20188.8|20192|20189.8|20180.6|20178.4|305
1729212300000|2024-10-18 00:45:00|20191.2|20189|20194.2|20192|20194.2|20192|20185.7|20183.5|206
1729212600000|2024-10-18 00:50:00|20194.4|20192.2|20198.4|20196.2|20200.7|20198.5|20194.2|20192|447
1729212900000|2024-10-18 00:55:00|20198.5|20196.3|20198|20195.8|20203.4|20201.2|20197.9|20195.7|254
1729213200000|2024-10-18 01:00:00|20197.9|20195.7|20192.5|20190.3|20202|20199.8|20188.6|20186.4|359
1729213500000|2024-10-18 01:05:00|20192.6|20190.4|20195.6|20193.4|20199.2|20197|20190.2|20188|247
1729213800000|2024-10-18 01:10:00|20195.5|20193.3|20193.9|20191.7|20197.1|20194.9|20187.7|20185.5|170
1729214100000|2024-10-18 01:15:00|20193.7|20191.5|20194.1|20191.9|20197.7|20195.5|20192.7|20190.5|181
1729214400000|2024-10-18 01:20:00|20194.2|20192|20194.7|20192.5|20199.2|20197|20191.6|20189.4|285
1729214700000|2024-10-18 01:25:00|20194.6|20192.4|20201.2|20199|20202.2|20200|20191.6|20189.4|172
1729215000000|2024-10-18 01:30:00|20201.4|20199.2|20196.9|20194.7|20206.4|20204.2|20195.4|20193.2|361
1729215300000|2024-10-18 01:35:00|20196.7|20194.5|20203.6|20201.4|20206|20203.8|20193.1|20190.9|243
1729215600000|2024-10-18 01:40:00|20203.2|20201|20219.4|20217.2|20221.1|20218.9|20203.2|20201|617
1729215900000|2024-10-18 01:45:00|20219.2|20217|20221.6|20219.4|20222|20219.8|20215.6|20213.4|292
1729216200000|2024-10-18 01:50:00|20221.5|20219.3|20219|20216.8|20221.7|20219.5|20215.5|20213.3|351
1729216500000|2024-10-18 01:55:00|20218.9|20216.7|20216.6|20214.4|20220.4|20218.2|20215.6|20213.4|124
1729216800000|2024-10-18 02:00:00|20216.7|20214.5|20209.2|20207|20223.7|20221.5|20208.4|20206.2|530
1729217100000|2024-10-18 02:05:00|20209.4|20207.2|20213.7|20211.5|20214.1|20211.9|20203|20200.8|663
1729217400000|2024-10-18 02:10:00|20213.9|20211.7|20209|20206.8|20215.7|20213.5|20206.6|20204.4|297
1729217700000|2024-10-18 02:15:00|20209.1|20206.9|20206.5|20204.3|20211.4|20209.2|20205|20202.8|228
1729218000000|2024-10-18 02:20:00|20206.6|20204.4|20211|20208.8|20211.7|20209.5|20204.2|20202|209
1729218300000|2024-10-18 02:25:00|20211.1|20208.9|20213|20210.8|20214.5|20212.3|20206.2|20204|237
1729218600000|2024-10-18 02:30:00|20213.1|20210.9|20224.5|20222.3|20226.4|20224.2|20213.1|20210.9|381
1729218900000|2024-10-18 02:35:00|20224.6|20222.4|20227.6|20225.4|20228.4|20226.2|20222.5|20220.3|245
1729219200000|2024-10-18 02:40:00|20227.5|20225.3|20222.1|20219.9|20229.4|20227.2|20220.9|20218.7|206
1729219500000|2024-10-18 02:45:00|20222.2|20220|20215.5|20213.3|20226.2|20224|20214.9|20212.7|244
1729219800000|2024-10-18 02:50:00|20215.6|20213.4|20214.4|20212.2|20218.4|20216.2|20211.6|20209.4|205
1729220100000|2024-10-18 02:55:00|20214.2|20212|20214.9|20212.7|20218.5|20216.3|20212.7|20210.5|87
1729220400000|2024-10-18 03:00:00|20214.6|20212.4|20222|20219.8|20223.1|20220.9|20213.1|20210.9|189
1729220700000|2024-10-18 03:05:00|20221.7|20219.5|20219.4|20217.2|20223.1|20220.9|20218.6|20216.4|76
1729221000000|2024-10-18 03:10:00|20219.2|20217|20213|20210.8|20219.4|20217.2|20212.4|20210.2|179
1729221300000|2024-10-18 03:15:00|20212.9|20210.7|20211.6|20209.4|20213.5|20211.3|20205|20202.8|309
1729221600000|2024-10-18 03:20:00|20211.2|20209|20211.4|20209.2|20214.5|20212.3|20208.5|20206.3|132
1729221900000|2024-10-18 03:25:00|20210.7|20208.5|20213.2|20211|20215.6|20213.4|20210|20207.8|133
1729222200000|2024-10-18 03:30:00|20213.1|20210.9|20212|20209.8|20214.9|20212.7|20210|20207.8|77
1729222500000|2024-10-18 03:35:00|20211.9|20209.7|20204.5|20202.3|20213.5|20211.3|20204.4|20202.2|238
1729222800000|2024-10-18 03:40:00|20204.4|20202.2|20206.1|20203.9|20208.1|20205.9|20203.6|20201.4|160
1729223100000|2024-10-18 03:45:00|20206|20203.8|20208|20205.8|20208.2|20206|20202.5|20200.3|100
1729223400000|2024-10-18 03:50:00|20207.7|20205.5|20194.6|20192.4|20208.7|20206.5|20194.6|20192.4|204
1729223700000|2024-10-18 03:55:00|20194.7|20192.5|20200|20197.8|20202.2|20200|20190.6|20188.4|312
1729224000000|2024-10-18 04:00:00|20199.9|20197.7|20198.4|20196.2|20200.4|20198.2|20196.2|20194|141
1729224300000|2024-10-18 04:05:00|20198.2|20196|20200.4|20198.2|20204.4|20202.2|20198.1|20195.9|147
1729224600000|2024-10-18 04:10:00|20200.5|20198.3|20201.9|20199.7|20203.6|20201.4|20199|20196.8|70
1729224900000|2024-10-18 04:15:00|20201.7|20199.5|20206.2|20204|20208.2|20206|20199|20196.8|156
1729225200000|2024-10-18 04:20:00|20206.4|20204.2|20212.5|20210.3|20214.2|20212|20206.4|20204.2|155
1729225500000|2024-10-18 04:25:00|20212.6|20210.4|20205.7|20203.5|20212.9|20210.7|20204|20201.8|145
1729225800000|2024-10-18 04:30:00|20206.1|20203.9|20212.5|20210.3|20212.9|20210.7|20206.1|20203.9|203
1729226100000|2024-10-18 04:35:00|20212.6|20210.4|20212.1|20209.9|20216|20213.8|20209|20206.8|153
1729226400000|2024-10-18 04:40:00|20212.2|20210|20213|20210.8|20215.6|20213.4|20211.9|20209.7|80
1729226700000|2024-10-18 04:45:00|20213.1|20210.9|20214|20211.8|20215.1|20212.9|20210.2|20208|38
1729227000000|2024-10-18 04:50:00|20214.7|20212.5|20214|20211.8|20217.9|20215.7|20213.2|20211|95
1729227300000|2024-10-18 04:55:00|20213.9|20211.7|20211.4|20209.2|20214.1|20211.9|20205.4|20203.2|195
1729227600000|2024-10-18 05:00:00|20211.7|20209.5|20209.1|20206.9|20217.1|20214.9|20207.2|20205|214
1729227900000|2024-10-18 05:05:00|20209.9|20207.7|20213.5|20211.3|20215.7|20213.5|20208|20205.8|131
1729228200000|2024-10-18 05:10:00|20213.6|20211.4|20222.5|20220.3|20222.6|20220.4|20213.4|20211.2|221
1729228500000|2024-10-18 05:15:00|20222.4|20220.2|20223.1|20220.9|20226.9|20224.7|20219.5|20217.3|235
1729228800000|2024-10-18 05:20:00|20223|20220.8|20216.9|20214.7|20224.6|20222.4|20216.5|20214.3|99
1729229100000|2024-10-18 05:25:00|20216.7|20214.5|20217.2|20215|20223.1|20220.9|20216.6|20214.4|87
1729229400000|2024-10-18 05:30:00|20217.1|20214.9|20226.6|20224.4|20227.7|20225.5|20217|20214.8|162
1729229700000|2024-10-18 05:35:00|20226.5|20224.3|20227.7|20225.5|20230|20227.8|20224.5|20222.3|217
1729230000000|2024-10-18 05:40:00|20227.4|20225.2|20228.9|20226.7|20229.4|20227.2|20225|20222.8|120
1729230300000|2024-10-18 05:45:00|20228.7|20226.5|20226.4|20224.2|20230.5|20228.3|20224.9|20222.7|216
1729230600000|2024-10-18 05:50:00|20226.2|20224|20238.2|20236|20238.2|20236|20224.7|20222.5|320
1729230900000|2024-10-18 05:55:00|20238.1|20235.9|20241.9|20239.7|20244.4|20242.2|20236|20233.8|541
1729231200000|2024-10-18 06:00:00|20242.6|20240.4|20237.6|20235.4|20244.9|20242.7|20234.7|20232.5|281
1729231500000|2024-10-18 06:05:00|20237.5|20235.3|20246|20243.8|20246.4|20244.2|20236.4|20234.2|224
1729231800000|2024-10-18 06:10:00|20245.9|20243.7|20245.9|20243.7|20249.2|20247|20241.5|20239.3|285
1729232100000|2024-10-18 06:15:00|20245.7|20243.5|20250|20247.8|20250|20247.8|20244.6|20242.4|198
1729232400000|2024-10-18 06:20:00|20249.9|20247.7|20248.7|20246.5|20251|20248.8|20245.1|20242.9|159
1729232700000|2024-10-18 06:25:00|20248.9|20246.7|20248.4|20246.2|20250|20247.8|20245.4|20243.2|177
1729233000000|2024-10-18 06:30:00|20249.6|20247.4|20254.7|20252.5|20254.7|20252.5|20247.2|20245|355
1729233300000|2024-10-18 06:35:00|20254.6|20252.4|20266.6|20264.4|20267|20264.8|20254|20251.8|926
1729233600000|2024-10-18 06:40:00|20266.9|20264.7|20259.2|20257|20268.2|20266|20255.9|20253.7|629
1729233900000|2024-10-18 06:45:00|20259.1|20256.9|20258|20255.8|20262.4|20260.2|20255.1|20252.9|316
1729234200000|2024-10-18 06:50:00|20257.9|20255.7|20265.2|20263|20266.2|20264|20255.4|20253.2|352
1729234500000|2024-10-18 06:55:00|20265.1|20262.9|20268|20265.8|20269.4|20267.2|20263.5|20261.3|445
1729234800000|2024-10-18 07:00:00|20268.1|20265.9|20270|20267.8|20274.4|20272.2|20266.9|20264.7|540
1729235100000|2024-10-18 07:05:00|20270.1|20267.9|20270.2|20268|20272.4|20270.2|20262.9|20260.7|498
1729235400000|2024-10-18 07:10:00|20270.4|20268.2|20270.2|20268|20271.4|20269.2|20260.5|20258.3|386
1729235700000|2024-10-18 07:15:00|20270.1|20267.9|20269.2|20267|20273|20270.8|20267.6|20265.4|202
1729236000000|2024-10-18 07:20:00|20268.6|20266.4|20266.9|20264.7|20270.2|20268|20259.6|20257.4|347
1729236300000|2024-10-18 07:25:00|20267|20264.8|20270.7|20268.5|20273|20270.8|20267|20264.8|258
1729236600000|2024-10-18 07:30:00|20270.9|20268.7|20271.4|20269.2|20274.5|20272.3|20267.7|20265.5|321
1729236900000|2024-10-18 07:35:00|20271.5|20269.3|20273|20270.8|20273.1|20270.9|20269.6|20267.4|149
1729237200000|2024-10-18 07:40:00|20273.5|20271.3|20273.2|20271|20279|20276.8|20270.2|20268|487
1729237500000|2024-10-18 07:45:00|20273.4|20271.2|20270.6|20268.4|20273.4|20271.2|20262.4|20260.2|407
1729237800000|2024-10-18 07:50:00|20270.5|20268.3|20282.6|20280.4|20283.6|20281.4|20269.6|20267.4|467
1729238100000|2024-10-18 07:55:00|20282.5|20280.3|20292|20289.8|20293.4|20291.2|20279.2|20277|944
1729238400000|2024-10-18 08:00:00|20293|20290.8|20295.7|20293.5|20298.6|20296.4|20288.1|20285.9|906
1729238700000|2024-10-18 08:05:00|20296.2|20294|20294.6|20292.4|20298.6|20296.4|20293.5|20291.3|604
1729239000000|2024-10-18 08:10:00|20294.2|20292|20295.7|20293.5|20298.4|20296.2|20291.2|20289|481
1729239300000|2024-10-18 08:15:00|20295.9|20293.7|20300.6|20298.4|20305.2|20303|20294.6|20292.4|507
1729239600000|2024-10-18 08:20:00|20300.5|20298.3|20289.7|20287.5|20300.9|20298.7|20289.5|20287.3|600
1729239900000|2024-10-18 08:25:00|20289.5|20287.3|20292.7|20290.5|20295.9|20293.7|20284.9|20282.7|451
1729240200000|2024-10-18 08:30:00|20292.2|20290|20288.1|20285.9|20294.4|20292.2|20285.9|20283.7|313
1729240500000|2024-10-18 08:35:00|20288|20285.8|20278|20275.8|20292.2|20290|20273.5|20271.3|571
1729240800000|2024-10-18 08:40:00|20277.9|20275.7|20285.2|20283|20286|20283.8|20276|20273.8|445
1729241100000|2024-10-18 08:45:00|20285.4|20283.2|20288.7|20286.5|20289.7|20287.5|20282.4|20280.2|207
1729241400000|2024-10-18 08:50:00|20288.9|20286.7|20281.9|20279.7|20291|20288.8|20281.9|20279.7|270
1729241700000|2024-10-18 08:55:00|20282.7|20280.5|20286.7|20284.5|20288.1|20285.9|20281.2|20279|266
1729242000000|2024-10-18 09:00:00|20287|20284.8|20289.2|20287|20290.7|20288.5|20284.4|20282.2|284
1729242300000|2024-10-18 09:05:00|20289.4|20287.2|20295|20292.8|20295|20292.8|20285.2|20283|283
1729242600000|2024-10-18 09:10:00|20294.9|20292.7|20298.7|20296.5|20299.2|20297|20292.7|20290.5|298
1729242900000|2024-10-18 09:15:00|20298.9|20296.7|20284.5|20282.3|20299.9|20297.7|20283.4|20281.2|335
1729243200000|2024-10-18 09:20:00|20284.4|20282.2|20287.2|20285|20288.9|20286.7|20282.1|20279.9|251
1729243500000|2024-10-18 09:25:00|20287.4|20285.2|20285.2|20283|20290.4|20288.2|20283.7|20281.5|248
1729243800000|2024-10-18 09:30:00|20285.4|20283.2|20274|20271.8|20286.4|20284.2|20270.7|20268.5|852
1729244100000|2024-10-18 09:35:00|20274.1|20271.9|20277.9|20275.7|20281|20278.8|20273.7|20271.5|347
1729244400000|2024-10-18 09:40:00|20277.7|20275.5|20273.4|20271.2|20281.1|20278.9|20271.2|20269|252
1729244700000|2024-10-18 09:45:00|20274.4|20272.2|20284.1|20281.9|20284.2|20282|20274.2|20272|275
1729245000000|2024-10-18 09:50:00|20283.5|20281.3|20266.2|20264|20284.7|20282.5|20264.7|20262.5|467
1729245300000|2024-10-18 09:55:00|20267|20264.8|20267|20264.8|20267.9|20265.7|20260.9|20258.7|412
1729245600000|2024-10-18 10:00:00|20267.1|20264.9|20263|20260.8|20271.2|20269|20260.5|20258.3|380
1729245900000|2024-10-18 10:05:00|20262.9|20260.7|20265.7|20263.5|20269.2|20267|20262.1|20259.9|225
1729246200000|2024-10-18 10:10:00|20265.9|20263.7|20268.9|20266.7|20269|20266.8|20256.1|20253.9|505
1729246500000|2024-10-18 10:15:00|20269|20266.8|20268|20265.8|20272.4|20270.2|20265.7|20263.5|281
1729246800000|2024-10-18 10:20:00|20268.1|20265.9|20272.6|20270.4|20275|20272.8|20262|20259.8|334
1729247100000|2024-10-18 10:25:00|20272.7|20270.5|20278.9|20276.7|20280.4|20278.2|20271.2|20269|290
1729247400000|2024-10-18 10:30:00|20279|20276.8|20280|20277.8|20283|20280.8|20277.6|20275.4|447
1729247700000|2024-10-18 10:35:00|20280.1|20277.9|20284.9|20282.7|20284.9|20282.7|20276|20273.8|427
1729248000000|2024-10-18 10:40:00|20285|20282.8|20283.2|20281|20285.7|20283.5|20280.4|20278.2|263
1729248300000|2024-10-18 10:45:00|20283.1|20280.9|20287|20284.8|20287.4|20285.2|20280.1|20277.9|314
1729248600000|2024-10-18 10:50:00|20286.9|20284.7|20282|20279.8|20287.7|20285.5|20280.9|20278.7|202
1729248900000|2024-10-18 10:55:00|20281.9|20279.7|20286|20283.8|20286.1|20283.9|20280.1|20277.9|229
1729249200000|2024-10-18 11:00:00|20284.2|20282|20283|20280.8|20289.4|20287.2|20280.5|20278.3|833
1729249500000|2024-10-18 11:05:00|20282.9|20280.7|20277.5|20275.3|20283.6|20281.4|20274.4|20272.2|557
1729249800000|2024-10-18 11:10:00|20277.6|20275.4|20293.9|20291.7|20294.9|20292.7|20276.7|20274.5|552
1729250100000|2024-10-18 11:15:00|20293.7|20291.5|20299.6|20297.4|20302.7|20300.5|20293.7|20291.5|537
1729250400000|2024-10-18 11:20:00|20299.5|20297.3|20303.4|20301.2|20303.4|20301.2|20294.9|20292.7|544
1729250700000|2024-10-18 11:25:00|20303.5|20301.3|20303.9|20301.7|20312.1|20309.9|20303.4|20301.2|923
1729251000000|2024-10-18 11:30:00|20304|20301.8|20310|20307.8|20312.4|20310.2|20303.9|20301.7|358
1729251300000|2024-10-18 11:35:00|20310.1|20307.9|20312.6|20310.4|20314.6|20312.4|20309.5|20307.3|516
1729251600000|2024-10-18 11:40:00|20312.7|20310.5|20310.1|20307.9|20314.9|20312.7|20308|20305.8|384
1729251900000|2024-10-18 11:45:00|20310|20307.8|20313.2|20311|20314.5|20312.3|20304.4|20302.2|501
1729252200000|2024-10-18 11:50:00|20313.1|20310.9|20310.7|20308.5|20317.1|20314.9|20306.1|20303.9|473
1729252500000|2024-10-18 11:55:00|20311.7|20309.5|20306|20303.8|20312.5|20310.3|20305|20302.8|372
1729252800000|2024-10-18 12:00:00|20305.9|20303.7|20303.1|20300.9|20310.2|20308|20303.1|20300.9|450
1729253100000|2024-10-18 12:05:00|20303|20300.8|20303.2|20301|20306.9|20304.7|20294.5|20292.3|1170
1729253400000|2024-10-18 12:10:00|20303.4|20301.2|20308.1|20305.9|20308.1|20305.9|20295.7|20293.5|364
1729253700000|2024-10-18 12:15:00|20307.9|20305.7|20305.1|20302.9|20313|20310.8|20302.4|20300.2|584
1729254000000|2024-10-18 12:20:00|20304.1|20301.9|20302.2|20300|20306.7|20304.5|20300.7|20298.5|312
1729254300000|2024-10-18 12:25:00|20302.4|20300.2|20308.7|20306.5|20309.6|20307.4|20302.4|20300.2|278
1729254600000|2024-10-18 12:30:00|20309.1|20306.9|20318.2|20316|20321|20318.8|20308.6|20306.4|943
1729254900000|2024-10-18 12:35:00|20318.4|20316.2|20315.9|20313.7|20321|20318.8|20308.1|20305.9|986
1729255200000|2024-10-18 12:40:00|20316|20313.8|20321.4|20319.2|20321.5|20319.3|20308.4|20306.2|690
1729255500000|2024-10-18 12:45:00|20321.5|20319.3|20320|20317.8|20323|20320.8|20318|20315.8|554
1729255800000|2024-10-18 12:50:00|20320.5|20318.3|20315|20312.8|20321.1|20318.9|20312.2|20310|546
1729256100000|2024-10-18 12:55:00|20314.9|20312.7|20316|20313.8|20317.5|20315.3|20310|20307.8|562
1729256400000|2024-10-18 13:00:00|20316.1|20313.9|20321.9|20319.7|20325.9|20323.7|20315.6|20313.4|1038
1729256700000|2024-10-18 13:05:00|20322.9|20320.7|20328.1|20325.9|20329.4|20327.2|20321.1|20318.9|884
1729257000000|2024-10-18 13:10:00|20328|20325.8|20335.1|20332.9|20335.5|20333.3|20327.4|20325.2|1149
1729257300000|2024-10-18 13:15:00|20335|20332.8|20337.4|20335.2|20345.4|20343.2|20334.9|20332.7|2427
1729257600000|2024-10-18 13:20:00|20337.5|20335.3|20335.9|20333.7|20342.4|20340.2|20334.4|20332.2|1643
1729257900000|2024-10-18 13:25:00|20327.9|20325.7|20304.9|20302.7|20337.1|20334.9|20297.2|20295|10710
1729258200000|2024-10-18 13:30:00|20304.3|20303.2|20272.3|20271.2|20304.6|20303.5|20271.3|20270.2|15114
1729258500000|2024-10-18 13:35:00|20273.4|20272.3|20288.7|20287.6|20307.1|20306|20270.9|20269.8|7419
1729258800000|2024-10-18 13:40:00|20287.7|20286.6|20333.3|20332.2|20338.8|20337.7|20280.2|20279.1|8598
1729259100000|2024-10-18 13:45:00|20333.2|20332.1|20290.2|20289.1|20347.3|20346.2|20287.3|20286.2|9185
1729259400000|2024-10-18 13:50:00|20291|20289.9|20311|20309.9|20323.6|20322.5|20286.5|20285.4|6759
1729259700000|2024-10-18 13:55:00|20310|20308.9|20313.2|20312.1|20326.7|20325.6|20306.8|20305.7|3992
1729260000000|2024-10-18 14:00:00|20315.6|20314.5|20325.6|20324.5|20335.5|20334.4|20310|20308.9|5725
1729260300000|2024-10-18 14:05:00|20325.3|20324.2|20351.2|20350.1|20356.3|20355.2|20314.5|20313.4|6914
1729260600000|2024-10-18 14:10:00|20351.8|20350.7|20328.7|20327.6|20360.5|20359.4|20323.5|20322.4|6971
1729260900000|2024-10-18 14:15:00|20327.8|20326.7|20325.3|20324.2|20335.5|20334.4|20306.3|20305.2|5733
1729261200000|2024-10-18 14:20:00|20325.5|20324.4|20330.3|20329.2|20333.5|20332.4|20316.5|20315.4|4038
1729261500000|2024-10-18 14:25:00|20330.6|20329.5|20337.1|20336|20340.7|20339.6|20314|20312.9|3805
1729261800000|2024-10-18 14:30:00|20337.3|20336.2|20330.6|20329.5|20344.3|20343.2|20320.1|20319|4088
1729262100000|2024-10-18 14:35:00|20330.2|20329.1|20324.7|20323.6|20331.6|20330.5|20307.6|20306.5|4556
1729262400000|2024-10-18 14:40:00|20324.8|20323.7|20335.6|20334.5|20336.6|20335.5|20324.6|20323.5|2827
1729262700000|2024-10-18 14:45:00|20335.7|20334.6|20336.1|20335|20341.3|20340.2|20330.2|20329.1|3002
1729263000000|2024-10-18 14:50:00|20335.6|20334.5|20303.8|20302.7|20335.6|20334.5|20299.3|20298.2|4970
1729263300000|2024-10-18 14:55:00|20303.3|20302.2|20295.6|20294.5|20314.5|20313.4|20290.1|20289|6308
1729263600000|2024-10-18 15:00:00|20295.7|20294.6|20323.5|20322.4|20327.8|20326.7|20293.8|20292.7|4683
1729263900000|2024-10-18 15:05:00|20324.2|20323.1|20331.1|20330|20334.1|20333|20308.3|20307.2|3939
1729264200000|2024-10-18 15:10:00|20330.8|20329.7|20332.6|20331.5|20334.8|20333.7|20320.8|20319.7|3169
1729264500000|2024-10-18 15:15:00|20332.7|20331.6|20337.3|20336.2|20338.3|20337.2|20326.7|20325.6|2716
1729264800000|2024-10-18 15:20:00|20337.6|20336.5|20343.6|20342.5|20345.6|20344.5|20331.1|20330|3808
1729265100000|2024-10-18 15:25:00|20344.3|20343.2|20351.6|20350.5|20353.7|20352.6|20333.3|20332.2|3709
1729265400000|2024-10-18 15:30:00|20352.1|20351|20341.2|20340.1|20367.3|20366.2|20340.6|20339.5|7047
1729265700000|2024-10-18 15:35:00|20341.3|20340.2|20333.6|20332.5|20342.7|20341.6|20327.5|20326.4|4817
1729266000000|2024-10-18 15:40:00|20333|20331.9|20320.5|20319.4|20336.8|20335.7|20311.7|20310.6|4276
1729266300000|2024-10-18 15:45:00|20321.2|20320.1|20313|20311.9|20325.5|20324.4|20310.2|20309.1|3454
1729266600000|2024-10-18 15:50:00|20313.5|20312.4|20320|20318.9|20321.6|20320.5|20310|20308.9|3039
1729266900000|2024-10-18 15:55:00|20319.7|20318.6|20306.5|20305.4|20322.7|20321.6|20296.7|20295.6|4601
1729267200000|2024-10-18 16:00:00|20306.2|20305.1|20298.5|20297.4|20310|20308.9|20291|20289.9|3409
1729267500000|2024-10-18 16:05:00|20298.3|20297.2|20302.5|20301.4|20306.8|20305.7|20296.2|20295.1|2289
1729267800000|2024-10-18 16:10:00|20302.1|20301|20284.5|20283.4|20304.7|20303.6|20283.5|20282.4|2885
1729268100000|2024-10-18 16:15:00|20284.7|20283.6|20299.7|20298.6|20302.2|20301.1|20279.7|20278.6|4095
1729268400000|2024-10-18 16:20:00|20300.2|20299.1|20299.7|20298.6|20305.7|20304.6|20291.7|20290.6|2534
1729268700000|2024-10-18 16:25:00|20299.8|20298.7|20298.5|20297.4|20302.2|20301.1|20295.2|20294.1|1834
1729269000000|2024-10-18 16:30:00|20298.7|20297.6|20314.7|20313.6|20315.1|20314|20297.7|20296.6|2909
1729269300000|2024-10-18 16:35:00|20315|20313.9|20313.2|20312.1|20322.5|20321.4|20308.1|20307|2836
1729269600000|2024-10-18 16:40:00|20312.7|20311.6|20326.5|20325.4|20327.1|20326|20312|20310.9|2157
1729269900000|2024-10-18 16:45:00|20326|20324.9|20327.5|20326.4|20332.8|20331.7|20320.7|20319.6|2427
1729270200000|2024-10-18 16:50:00|20327.6|20326.5|20343.2|20342.1|20344.8|20343.7|20327.5|20326.4|3770
1729270500000|2024-10-18 16:55:00|20343.3|20342.2|20334|20332.9|20358.6|20357.5|20332.5|20331.4|5296
1729270800000|2024-10-18 17:00:00|20334.1|20333|20337|20335.9|20342.6|20341.5|20326.5|20325.4|3655
1729271100000|2024-10-18 17:05:00|20337.5|20336.4|20350.3|20349.2|20360.7|20359.6|20337.5|20336.4|4008
1729271400000|2024-10-18 17:10:00|20350.7|20349.6|20350|20348.9|20358.1|20357|20349.2|20348.1|2279
1729271700000|2024-10-18 17:15:00|20350.2|20349.1|20352|20350.9|20353.1|20352|20334.6|20333.5|3363
1729272000000|2024-10-18 17:20:00|20351.6|20350.5|20343.2|20342.1|20354|20352.9|20336.2|20335.1|2990
1729272300000|2024-10-18 17:25:00|20343.3|20342.2|20329.2|20328.1|20346|20344.9|20324|20322.9|3206
1729272600000|2024-10-18 17:30:00|20329.5|20328.4|20336.7|20335.6|20336.7|20335.6|20320.2|20319.1|2494
1729272900000|2024-10-18 17:35:00|20336.5|20335.4|20338.1|20337|20339.2|20338.1|20331.2|20330.1|1642
1729273200000|2024-10-18 17:40:00|20338.5|20337.4|20333.7|20332.6|20340|20338.9|20329.8|20328.7|1447
1729273500000|2024-10-18 17:45:00|20333.6|20332.5|20335.6|20334.5|20342|20340.9|20332.8|20331.7|1654
1729273800000|2024-10-18 17:50:00|20335.5|20334.4|20323.5|20322.4|20338.5|20337.4|20322.5|20321.4|1709
1729274100000|2024-10-18 17:55:00|20323.3|20322.2|20322.7|20321.6|20328.2|20327.1|20316.7|20315.6|1935
1729274400000|2024-10-18 18:00:00|20322.8|20321.7|20319.5|20318.4|20324.2|20323.1|20290.2|20289.1|4451
1729274700000|2024-10-18 18:05:00|20319.6|20318.5|20324.6|20323.5|20325.5|20324.4|20314.7|20313.6|1737
1729275000000|2024-10-18 18:10:00|20324.8|20323.7|20337.1|20336|20337.5|20336.4|20323.5|20322.4|2300
1729275300000|2024-10-18 18:15:00|20337|20335.9|20341.5|20340.4|20344|20342.9|20333.7|20332.6|2028
1729275600000|2024-10-18 18:20:00|20340.5|20339.4|20334.8|20333.7|20341.1|20340|20331.1|20330|1410
1729275900000|2024-10-18 18:25:00|20334.6|20333.5|20338|20336.9|20343.6|20342.5|20333|20331.9|2570
1729276200000|2024-10-18 18:30:00|20337.9|20336.8|20333.5|20332.4|20342.6|20341.5|20326.8|20325.7|2460
1729276500000|2024-10-18 18:35:00|20333|20331.9|20330.9|20329.8|20335.4|20334.3|20325.5|20324.4|1458
1729276800000|2024-10-18 18:40:00|20331|20329.9|20332.5|20331.4|20336.8|20335.7|20325.1|20324|1605
1729277100000|2024-10-18 18:45:00|20332.4|20331.3|20327.8|20326.7|20334.6|20333.5|20326.9|20325.8|1328
1729277400000|2024-10-18 18:50:00|20328|20326.9|20322|20320.9|20331.5|20330.4|20318.8|20317.7|2130
1729277700000|2024-10-18 18:55:00|20321.8|20320.7|20328.6|20327.5|20331.8|20330.7|20320.5|20319.4|1477
1729278000000|2024-10-18 19:00:00|20328.8|20327.7|20317.4|20316.3|20328.8|20327.7|20305.8|20304.7|2927
1729278300000|2024-10-18 19:05:00|20317.8|20316.7|20320.1|20319|20324.1|20323|20308.8|20307.7|2178
1729278600000|2024-10-18 19:10:00|20320|20318.9|20324.5|20323.4|20327.4|20326.3|20315|20313.9|1279
1729278900000|2024-10-18 19:15:00|20324.6|20323.5|20320|20318.9|20325|20323.9|20314.1|20313|1485
1729279200000|2024-10-18 19:20:00|20319.8|20318.7|20316.8|20315.7|20321.8|20320.7|20313.3|20312.2|1795
1729279500000|2024-10-18 19:25:00|20316.5|20315.4|20327|20325.9|20331.8|20330.7|20315.3|20314.2|2203
1729279800000|2024-10-18 19:30:00|20326.4|20325.3|20317.5|20316.4|20327.1|20326|20316.5|20315.4|1757
1729280100000|2024-10-18 19:35:00|20317.8|20316.7|20315.5|20314.4|20326|20324.9|20313.3|20312.2|1903
1729280400000|2024-10-18 19:40:00|20315.4|20314.3|20309.5|20308.4|20317.6|20316.5|20304.5|20303.4|2644
1729280700000|2024-10-18 19:45:00|20309.8|20308.7|20303|20301.9|20315.5|20314.4|20302.3|20301.2|2609
1729281000000|2024-10-18 19:50:00|20302.3|20301.2|20315.3|20314.2|20317.8|20316.7|20293.8|20292.7|5304
1729281300000|2024-10-18 19:55:00|20316.6|20315.5|20319.3|20318.2|20327|20325.9|20308.5|20307.4|10235
1729281600000|2024-10-18 20:00:00|20319.8|20317.6|20330.1|20327.9|20332.1|20329.9|20312.1|20309.9|4756
1729281900000|2024-10-18 20:05:00|20329.8|20327.6|20328.6|20326.4|20340.7|20338.5|20327.1|20324.9|2460
1729282200000|2024-10-18 20:10:00|20329.3|20327.1|20331.3|20329.1|20332.8|20330.6|20327.1|20324.9|509
1729282500000|2024-10-18 20:15:00|20331.4|20329.2|20327.8|20325.6|20331.8|20329.6|20326.3|20324.1|554
1729282800000|2024-10-18 20:20:00|20327.9|20325.7|20329.6|20327.4|20330.6|20328.4|20323.8|20321.6|334
1729283100000|2024-10-18 20:25:00|20329.4|20327.2|20326.2|20324|20329.9|20327.7|20323.9|20321.7|249
1729283400000|2024-10-18 20:30:00|20326.3|20324.1|20324.7|20322.5|20329.6|20327.4|20323.9|20321.7|567
1729283700000|2024-10-18 20:35:00|20324.8|20322.6|20328.6|20326.4|20328.6|20326.4|20324.4|20322.2|274
1729284000000|2024-10-18 20:40:00|20328.4|20326.2|20329.3|20327.1|20331.8|20329.6|20327.1|20324.9|421
1729284300000|2024-10-18 20:45:00|20329.4|20327.2|20323.6|20321.4|20329.4|20327.2|20323.1|20320.9|469
1729284600000|2024-10-18 20:50:00|20323.4|20321.2|20321.9|20319.7|20323.6|20321.4|20319.1|20316.9|695
1729284900000|2024-10-18 20:55:00|20321.3|20319.1|20321.1|20316.1|20322.8|20320.6|20319.1|20316.1|340
1729461600000|2024-10-20 22:00:00|20339.1|20336.9|20340.7|20338.5|20350.8|20348.6|20336.2|20334|956
1729461900000|2024-10-20 22:05:00|20340.6|20338.4|20345.2|20343|20354.3|20352.1|20339.8|20337.6|474
1729462200000|2024-10-20 22:10:00|20344.4|20342.2|20344.1|20341.9|20348.3|20346.1|20337.1|20334.9|319
1729462500000|2024-10-20 22:15:00|20344.2|20342|20341.6|20339.4|20346.8|20344.6|20340.9|20338.7|116
1729462800000|2024-10-20 22:20:00|20341.7|20339.5|20345.4|20343.2|20346.2|20344|20341.7|20339.5|150
1729463100000|2024-10-20 22:25:00|20345.6|20343.4|20348.7|20346.5|20349.7|20347.5|20344.3|20342.1|126
1729463400000|2024-10-20 22:30:00|20348.6|20346.4|20351.4|20349.2|20352.5|20350.3|20346.3|20344.1|202
1729463700000|2024-10-20 22:35:00|20351.5|20349.3|20352.2|20350|20354|20351.8|20350.2|20348|119
1729464000000|2024-10-20 22:40:00|20353|20350.8|20361.2|20359|20361.2|20359|20353|20350.8|316
1729464300000|2024-10-20 22:45:00|20361.4|20359.2|20359|20356.8|20363.4|20361.2|20357.7|20355.5|233
1729464600000|2024-10-20 22:50:00|20359.1|20356.9|20353.1|20350.9|20360.2|20358|20353|20350.8|182
1729464900000|2024-10-20 22:55:00|20353.2|20351|20355.6|20353.4|20357.4|20355.2|20353.1|20350.9|200
1729465200000|2024-10-20 23:00:00|20355.4|20353.2|20358.4|20356.2|20362.1|20359.9|20355.4|20353.2|183
1729465500000|2024-10-20 23:05:00|20358.5|20356.3|20359.1|20356.9|20360.7|20358.5|20355.7|20353.5|166
1729465800000|2024-10-20 23:10:00|20359.5|20357.3|20358.2|20356|20360|20357.8|20355.9|20353.7|89
1729466100000|2024-10-20 23:15:00|20358.4|20356.2|20363.5|20361.3|20365|20362.8|20354.9|20352.7|266
1729466400000|2024-10-20 23:20:00|20363.6|20361.4|20359.5|20357.3|20365.4|20363.2|20356.9|20354.7|260
1729466700000|2024-10-20 23:25:00|20359.4|20357.2|20358.9|20356.7|20360.4|20358.2|20357.9|20355.7|89
1729467000000|2024-10-20 23:30:00|20359|20356.8|20360.7|20358.5|20363.6|20361.4|20357.5|20355.3|242
1729467300000|2024-10-20 23:35:00|20360.6|20358.4|20357.4|20355.2|20362.4|20360.2|20357.4|20355.2|183
1729467600000|2024-10-20 23:40:00|20357.2|20355|20359.6|20357.4|20359.7|20357.5|20354.2|20352|303
1729467900000|2024-10-20 23:45:00|20359.7|20357.5|20347|20344.8|20360.2|20358|20345|20342.8|539
1729468200000|2024-10-20 23:50:00|20346.9|20344.7|20353.1|20350.9|20354.2|20352|20346.6|20344.4|262
1729468500000|2024-10-20 23:55:00|20353|20350.8|20353.5|20351.3|20356.6|20354.4|20351.5|20349.3|134
1729468800000|2024-10-21 00:00:00|20353.6|20351.4|20351|20348.8|20354.9|20352.7|20350.1|20347.9|220
1729469100000|2024-10-21 00:05:00|20351.1|20348.9|20351.4|20349.2|20355.6|20353.4|20350.2|20348|170
1729469400000|2024-10-21 00:10:00|20351.2|20349|20345.4|20343.2|20352.4|20350.2|20341.5|20339.3|362
1729469700000|2024-10-21 00:15:00|20345.2|20343|20344|20341.8|20348|20345.8|20342.4|20340.2|271
1729470000000|2024-10-21 00:20:00|20343.9|20341.7|20345|20342.8|20346.9|20344.7|20338.6|20336.4|277
1729470300000|2024-10-21 00:25:00|20344.9|20342.7|20343.7|20341.5|20346|20343.8|20341.5|20339.3|180
1729470600000|2024-10-21 00:30:00|20343.6|20341.4|20352.5|20350.3|20354.6|20352.4|20343.1|20340.9|218
1729470900000|2024-10-21 00:35:00|20353.1|20350.9|20351|20348.8|20355.9|20353.7|20349.9|20347.7|196
1729471200000|2024-10-21 00:40:00|20351.1|20348.9|20354.8|20352.6|20358.5|20356.3|20351|20348.8|187
1729471500000|2024-10-21 00:45:00|20355.1|20352.9|20359.7|20357.5|20360.3|20358.1|20353.6|20351.4|181
1729471800000|2024-10-21 00:50:00|20359.5|20357.3|20355.2|20353|20363.6|20361.4|20354|20351.8|324
1729472100000|2024-10-21 00:55:00|20355.3|20353.1|20351.1|20348.9|20356.2|20354|20350.2|20348|183
1729472400000|2024-10-21 01:00:00|20350.6|20348.4|20349.3|20347.1|20354.1|20351.9|20347.1|20344.9|157
1729472700000|2024-10-21 01:05:00|20349.5|20347.3|20351.3|20349.1|20351.7|20349.5|20346.2|20344|121
1729473000000|2024-10-21 01:10:00|20351.8|20349.6|20351.7|20349.5|20355.2|20353|20350.8|20348.6|181
1729473300000|2024-10-21 01:15:00|20352.2|20350|20354.8|20352.6|20355.8|20353.6|20350|20347.8|118
1729473600000|2024-10-21 01:20:00|20355|20352.8|20359.6|20357.4|20360.5|20358.3|20352.2|20350|233
1729473900000|2024-10-21 01:25:00|20359.7|20357.5|20356.1|20353.9|20360|20357.8|20356.1|20353.9|132
1729474200000|2024-10-21 01:30:00|20356|20353.8|20359.1|20356.9|20360.1|20357.9|20355|20352.8|267
1729474500000|2024-10-21 01:35:00|20359|20356.8|20351|20348.8|20359.1|20356.9|20348.2|20346|290
1729474800000|2024-10-21 01:40:00|20350.8|20348.6|20356.3|20354.1|20358.3|20356.1|20350.6|20348.4|228
1729475100000|2024-10-21 01:45:00|20356.2|20354|20354.3|20352.1|20356.3|20354.1|20350.2|20348|188
1729475400000|2024-10-21 01:50:00|20354.2|20352|20350.8|20348.6|20356.2|20354|20349.2|20347|264
1729475700000|2024-10-21 01:55:00|20351|20348.8|20348.3|20346.1|20351|20348.8|20346.2|20344|209
1729476000000|2024-10-21 02:00:00|20348.2|20346|20348.8|20346.6|20351.2|20349|20347.7|20345.5|158
1729476300000|2024-10-21 02:05:00|20348.7|20346.5|20345|20342.8|20349.2|20347|20344.6|20342.4|173
1729476600000|2024-10-21 02:10:00|20345.1|20342.9|20341.6|20339.4|20346.5|20344.3|20339.7|20337.5|410
1729476900000|2024-10-21 02:15:00|20341.7|20339.5|20344.2|20342|20344.7|20342.5|20334.5|20332.3|409
1729477200000|2024-10-21 02:20:00|20344.1|20341.9|20347.8|20345.6|20348.6|20346.4|20341.2|20339|158
1729477500000|2024-10-21 02:25:00|20347.3|20345.1|20348.2|20346|20351.3|20349.1|20343|20340.8|198
1729477800000|2024-10-21 02:30:00|20348.3|20346.1|20344.7|20342.5|20349.2|20347|20344.7|20342.5|85
1729478100000|2024-10-21 02:35:00|20344.6|20342.4|20345.3|20343.1|20346.8|20344.6|20342.2|20340|99
1729478400000|2024-10-21 02:40:00|20345.2|20343|20335.1|20332.9|20345.2|20343|20333.6|20331.4|363
1729478700000|2024-10-21 02:45:00|20335|20332.8|20333.2|20331|20337.5|20335.3|20329.5|20327.3|388
1729479000000|2024-10-21 02:50:00|20333.5|20331.3|20329.1|20326.9|20333.6|20331.4|20325.7|20323.5|441
1729479300000|2024-10-21 02:55:00|20329|20326.8|20331.2|20329|20332.6|20330.4|20326.6|20324.4|196
1729479600000|2024-10-21 03:00:00|20331.1|20328.9|20329.5|20327.3|20332.2|20330|20327.3|20325.1|174
1729479900000|2024-10-21 03:05:00|20329.6|20327.4|20335.5|20333.3|20335.5|20333.3|20329.1|20326.9|250
1729480200000|2024-10-21 03:10:00|20335.6|20333.4|20332.3|20330.1|20337|20334.8|20332.3|20330.1|111
1729480500000|2024-10-21 03:15:00|20332.2|20330|20330.8|20328.6|20332.2|20330|20327|20324.8|175
1729480800000|2024-10-21 03:20:00|20330.7|20328.5|20328.5|20326.3|20333.1|20330.9|20328.1|20325.9|152
1729481100000|2024-10-21 03:25:00|20328.3|20326.1|20332.1|20329.9|20332.6|20330.4|20324.7|20322.5|368
1729481400000|2024-10-21 03:30:00|20332|20329.8|20335.8|20333.6|20336.3|20334.1|20331|20328.8|202
1729481700000|2024-10-21 03:35:00|20335.7|20333.5|20336.8|20334.6|20340.7|20338.5|20335.6|20333.4|215
1729482000000|2024-10-21 03:40:00|20336.7|20334.5|20333.1|20330.9|20337.2|20335|20327.8|20325.6|230
1729482300000|2024-10-21 03:45:00|20333|20330.8|20333.8|20331.6|20335.1|20332.9|20332.3|20330.1|80
1729482600000|2024-10-21 03:50:00|20334|20331.8|20321.2|20319|20334.1|20331.9|20318.6|20316.4|468
1729482900000|2024-10-21 03:55:00|20321.1|20318.9|20321|20318.8|20323.5|20321.3|20317.3|20315.1|351
1729483200000|2024-10-21 04:00:00|20321.1|20318.9|20318.6|20316.4|20321.1|20318.9|20316.7|20314.5|218
1729483500000|2024-10-21 04:05:00|20318.7|20316.5|20320.6|20318.4|20321.8|20319.6|20317|20314.8|119
1729483800000|2024-10-21 04:10:00|20320.7|20318.5|20322.2|20320|20322.6|20320.4|20318.1|20315.9|120
1729484100000|2024-10-21 04:15:00|20322.3|20320.1|20320.8|20318.6|20323.7|20321.5|20320.8|20318.6|109
1729484400000|2024-10-21 04:20:00|20320.7|20318.5|20318.8|20316.6|20321.3|20319.1|20313.6|20311.4|316
1729484700000|2024-10-21 04:25:00|20319|20316.8|20319.8|20317.6|20320.1|20317.9|20317.3|20315.1|60
1729485000000|2024-10-21 04:30:00|20319.7|20317.5|20319|20316.8|20321.2|20319|20318.1|20315.9|47
1729485300000|2024-10-21 04:35:00|20319.1|20316.9|20314.8|20312.6|20319.8|20317.6|20314.2|20312|83
1729485600000|2024-10-21 04:40:00|20314.7|20312.5|20310.8|20308.6|20314.8|20312.6|20310.2|20308|253
1729485900000|2024-10-21 04:45:00|20311|20308.8|20309.6|20307.4|20313.2|20311|20309.5|20307.3|119
1729486200000|2024-10-21 04:50:00|20309.7|20307.5|20309.5|20307.3|20310.7|20308.5|20305.8|20303.6|236
1729486500000|2024-10-21 04:55:00|20309.3|20307.1|20309.7|20307.5|20310.2|20308|20307.6|20305.4|92
1729486800000|2024-10-21 05:00:00|20309.3|20307.1|20310|20307.8|20312.1|20309.9|20303.1|20300.9|346
1729487100000|2024-10-21 05:05:00|20309.8|20307.6|20303.3|20301.1|20310.5|20308.3|20299.6|20297.4|325
1729487400000|2024-10-21 05:10:00|20303.5|20301.3|20301.6|20299.4|20303.5|20301.3|20297|20294.8|258
1729487700000|2024-10-21 05:15:00|20301.7|20299.5|20300.1|20297.9|20302.8|20300.6|20295.6|20293.4|229
1729488000000|2024-10-21 05:20:00|20300.3|20298.1|20302.6|20300.4|20306.5|20304.3|20299.8|20297.6|240
1729488300000|2024-10-21 05:25:00|20302.5|20300.3|20302.6|20300.4|20304|20301.8|20299.6|20297.4|187
1729488600000|2024-10-21 05:30:00|20302.7|20300.5|20297.8|20295.6|20303|20300.8|20294.6|20292.4|302
1729488900000|2024-10-21 05:35:00|20298|20295.8|20290|20287.8|20298.6|20296.4|20290|20287.8|385
1729489200000|2024-10-21 05:40:00|20290.1|20287.9|20295.3|20293.1|20296.5|20294.3|20288.1|20285.9|392
1729489500000|2024-10-21 05:45:00|20295.5|20293.3|20293.1|20290.9|20296.3|20294.1|20290.2|20288|204
1729489800000|2024-10-21 05:50:00|20293.2|20291|20292|20289.8|20293.8|20291.6|20289.8|20287.6|138
1729490100000|2024-10-21 05:55:00|20291.6|20289.4|20289.8|20287.6|20293|20290.8|20285.3|20283.1|432
1729490400000|2024-10-21 06:00:00|20289|20286.8|20294.2|20292|20298.2|20296|20286.3|20284.1|464
1729490700000|2024-10-21 06:05:00|20294.1|20291.9|20295.6|20293.4|20300|20297.8|20292.3|20290.1|305
1729491000000|2024-10-21 06:10:00|20295.8|20293.6|20293.6|20291.4|20299.6|20297.4|20292.3|20290.1|235
1729491300000|2024-10-21 06:15:00|20293.7|20291.5|20298.6|20296.4|20299.3|20297.1|20286.3|20284.1|481
1729491600000|2024-10-21 06:20:00|20298.7|20296.5|20297.2|20295|20300.8|20298.6|20292.1|20289.9|302
1729491900000|2024-10-21 06:25:00|20296.3|20294.1|20294.2|20292|20298.6|20296.4|20293.3|20291.1|212
1729492200000|2024-10-21 06:30:00|20294.1|20291.9|20291.8|20289.6|20297.3|20295.1|20291.7|20289.5|168
1729492500000|2024-10-21 06:35:00|20291.7|20289.5|20286.1|20283.9|20292|20289.8|20283.8|20281.6|445
1729492800000|2024-10-21 06:40:00|20286|20283.8|20277.5|20275.3|20287|20284.8|20266.1|20263.9|972
1729493100000|2024-10-21 06:45:00|20277.8|20275.6|20279.8|20277.6|20281.1|20278.9|20271.6|20269.4|422
1729493400000|2024-10-21 06:50:00|20280|20277.8|20279|20276.8|20281.5|20279.3|20276.6|20274.4|224
1729493700000|2024-10-21 06:55:00|20278.8|20276.6|20275|20272.8|20279|20276.8|20274|20271.8|221
1729494000000|2024-10-21 07:00:00|20276.1|20273.9|20285.1|20282.9|20285.1|20282.9|20269|20266.8|669
1729494300000|2024-10-21 07:05:00|20285.2|20283|20294.8|20292.6|20295.1|20292.9|20282.3|20280.1|620
1729494600000|2024-10-21 07:10:00|20294.7|20292.5|20291.1|20288.9|20296.1|20293.9|20282.3|20280.1|517
1729494900000|2024-10-21 07:15:00|20291.2|20289|20290|20287.8|20293.1|20290.9|20285.3|20283.1|263
1729495200000|2024-10-21 07:20:00|20290.3|20288.1|20289.7|20287.5|20295.2|20293|20284.8|20282.6|315
1729495500000|2024-10-21 07:25:00|20289.8|20287.6|20279|20276.8|20291.2|20289|20277.2|20275|431
1729495800000|2024-10-21 07:30:00|20279.8|20277.6|20286.7|20284.5|20289.7|20287.5|20274.8|20272.6|443
1729496100000|2024-10-21 07:35:00|20286.3|20284.1|20297.3|20295.1|20297.7|20295.5|20284.8|20282.6|325
1729496400000|2024-10-21 07:40:00|20297.5|20295.3|20296|20293.8|20301.2|20299|20293.3|20291.1|351
1729496700000|2024-10-21 07:45:00|20296.1|20293.9|20296.8|20294.6|20300.3|20298.1|20294.6|20292.4|203
1729497000000|2024-10-21 07:50:00|20296.7|20294.5|20291.1|20288.9|20297.3|20295.1|20288.7|20286.5|282
1729497300000|2024-10-21 07:55:00|20291.2|20289|20281|20278.8|20291.5|20289.3|20279.6|20277.4|403
1729497600000|2024-10-21 08:00:00|20280.8|20278.6|20296.1|20293.9|20299.3|20297.1|20280.2|20278|644
1729497900000|2024-10-21 08:05:00|20296.2|20294|20293.2|20291|20298.2|20296|20293.1|20290.9|355
1729498200000|2024-10-21 08:10:00|20293.1|20290.9|20283.8|20281.6|20294.1|20291.9|20278.6|20276.4|627
1729498500000|2024-10-21 08:15:00|20284|20281.8|20282.1|20279.9|20284.8|20282.6|20279.5|20277.3|372
1729498800000|2024-10-21 08:20:00|20282.2|20280|20286|20283.8|20288|20285.8|20280|20277.8|339
1729499100000|2024-10-21 08:25:00|20285.8|20283.6|20284.1|20281.9|20287.8|20285.6|20281.7|20279.5|185
1729499400000|2024-10-21 08:30:00|20284.2|20282|20286.8|20284.6|20290.1|20287.9|20282.7|20280.5|333
1729499700000|2024-10-21 08:35:00|20286.7|20284.5|20289|20286.8|20290.8|20288.6|20285.3|20283.1|149
1729500000000|2024-10-21 08:40:00|20289.1|20286.9|20291.8|20289.6|20293.3|20291.1|20286.6|20284.4|193
1729500300000|2024-10-21 08:45:00|20291.7|20289.5|20291.3|20289.1|20293.7|20291.5|20285.5|20283.3|206
1729500600000|2024-10-21 08:50:00|20291.5|20289.3|20298.3|20296.1|20299.5|20297.3|20291|20288.8|362
1729500900000|2024-10-21 08:55:00|20298.5|20296.3|20294.8|20292.6|20300.5|20298.3|20294.2|20292|282
1729501200000|2024-10-21 09:00:00|20295|20292.8|20291.3|20289.1|20297.7|20295.5|20289.7|20287.5|223
1729501500000|2024-10-21 09:05:00|20291.2|20289|20282.5|20280.3|20293.3|20291.1|20281.6|20279.4|362
1729501800000|2024-10-21 09:10:00|20282.6|20280.4|20283.3|20281.1|20288.1|20285.9|20282.5|20280.3|238
1729502100000|2024-10-21 09:15:00|20283.2|20281|20278.8|20276.6|20284.6|20282.4|20275.8|20273.6|367
1729502400000|2024-10-21 09:20:00|20279|20276.8|20268.6|20266.4|20280|20277.8|20267.3|20265.1|419
1729502700000|2024-10-21 09:25:00|20268.5|20266.3|20263.6|20261.4|20269|20266.8|20252.3|20250.1|1262
1729503000000|2024-10-21 09:30:00|20263.5|20261.3|20241.6|20239.4|20264.2|20262|20235.8|20233.6|1383
1729503300000|2024-10-21 09:35:00|20241.5|20239.3|20262.5|20260.3|20262.5|20260.3|20240.3|20238.1|836
1729503600000|2024-10-21 09:40:00|20264|20261.8|20268.5|20266.3|20269.2|20267|20262.2|20260|590
1729503900000|2024-10-21 09:45:00|20268.3|20266.1|20267.5|20265.3|20274.8|20272.6|20266.1|20263.9|502
1729504200000|2024-10-21 09:50:00|20267.3|20265.1|20272.6|20270.4|20273.6|20271.4|20264.8|20262.6|414
1729504500000|2024-10-21 09:55:00|20272.5|20270.3|20265.6|20263.4|20277|20274.8|20263.6|20261.4|476
1729504800000|2024-10-21 10:00:00|20265|20262.8|20263.1|20260.9|20268|20265.8|20258.5|20256.3|601
1729505100000|2024-10-21 10:05:00|20263.2|20261|20264.1|20261.9|20267.5|20265.3|20256|20253.8|384
1729505400000|2024-10-21 10:10:00|20263.3|20261.1|20269.6|20267.4|20269.7|20267.5|20259.5|20257.3|241
1729505700000|2024-10-21 10:15:00|20268.8|20266.6|20264.2|20262|20272|20269.8|20259.7|20257.5|421
1729506000000|2024-10-21 10:20:00|20264.1|20261.9|20263|20260.8|20266.3|20264.1|20259.3|20257.1|336
1729506300000|2024-10-21 10:25:00|20263.1|20260.9|20260.6|20258.4|20265.8|20263.6|20259.1|20256.9|181
1729506600000|2024-10-21 10:30:00|20260.5|20258.3|20268.6|20266.4|20270.6|20268.4|20258.6|20256.4|664
1729506900000|2024-10-21 10:35:00|20268.7|20266.5|20255.2|20253|20268.7|20266.5|20252.5|20250.3|514
1729507200000|2024-10-21 10:40:00|20255.3|20253.1|20238.8|20236.6|20258.2|20256|20238.8|20236.6|650
1729507500000|2024-10-21 10:45:00|20239.3|20237.1|20227.1|20224.9|20239.5|20237.3|20216.3|20214.1|2176
1729507800000|2024-10-21 10:50:00|20226.6|20224.4|20223.7|20221.5|20226.6|20224.4|20213.1|20210.9|786
1729508100000|2024-10-21 10:55:00|20223.6|20221.4|20212.6|20210.4|20224.2|20222|20210.7|20208.5|679
1729508400000|2024-10-21 11:00:00|20212.7|20210.5|20222.1|20219.9|20224|20221.8|20204|20201.8|1268
1729508700000|2024-10-21 11:05:00|20222|20219.8|20217.8|20215.6|20223.1|20220.9|20211.6|20209.4|559
1729509000000|2024-10-21 11:10:00|20217.7|20215.5|20212.6|20210.4|20221.2|20219|20209.2|20207|633
1729509300000|2024-10-21 11:15:00|20212|20209.8|20199.3|20197.1|20216.5|20214.3|20188.8|20186.6|1422
1729509600000|2024-10-21 11:20:00|20199.2|20197|20191|20188.8|20201.6|20199.4|20191|20188.8|678
1729509900000|2024-10-21 11:25:00|20191.1|20188.9|20191.6|20189.4|20199.6|20197.4|20188.1|20185.9|714
1729510200000|2024-10-21 11:30:00|20191.5|20189.3|20199.6|20197.4|20205.6|20203.4|20185|20182.8|883
1729510500000|2024-10-21 11:35:00|20199.7|20197.5|20193.1|20190.9|20203.1|20200.9|20190|20187.8|546
1729510800000|2024-10-21 11:40:00|20193|20190.8|20200.1|20197.9|20205.8|20203.6|20193|20190.8|514
1729511100000|2024-10-21 11:45:00|20200|20197.8|20202|20199.8|20205.3|20203.1|20190.1|20187.9|498
1729511400000|2024-10-21 11:50:00|20202.1|20199.9|20200.1|20197.9|20202.2|20200|20192|20189.8|336
1729511700000|2024-10-21 11:55:00|20200|20197.8|20199.6|20197.4|20205|20202.8|20197.6|20195.4|360
1729512000000|2024-10-21 12:00:00|20199.5|20197.3|20201.1|20198.9|20203.3|20201.1|20191.7|20189.5|480
1729512300000|2024-10-21 12:05:00|20200.6|20198.4|20210.7|20208.5|20211.5|20209.3|20200.3|20198.1|661
1729512600000|2024-10-21 12:10:00|20210.8|20208.6|20215.1|20212.9|20217.1|20214.9|20205.1|20202.9|644
1729512900000|2024-10-21 12:15:00|20215.2|20213|20221.6|20219.4|20225|20222.8|20214.5|20212.3|1090
1729513200000|2024-10-21 12:20:00|20221.5|20219.3|20226.3|20224.1|20234.8|20232.6|20217.6|20215.4|1292
1729513500000|2024-10-21 12:25:00|20226.5|20224.3|20233.1|20230.9|20233.6|20231.4|20225.5|20223.3|607
1729513800000|2024-10-21 12:30:00|20233.3|20231.1|20239.3|20237.1|20242.5|20240.3|20229.3|20227.1|1032
1729514100000|2024-10-21 12:35:00|20239.6|20237.4|20228|20225.8|20243.3|20241.1|20224.5|20222.3|1150
1729514400000|2024-10-21 12:40:00|20228.1|20225.9|20233.7|20231.5|20234.1|20231.9|20225.1|20222.9|829
1729514700000|2024-10-21 12:45:00|20233.8|20231.6|20246.1|20243.9|20247.1|20244.9|20233.3|20231.1|854
1729515000000|2024-10-21 12:50:00|20246|20243.8|20246.7|20244.5|20248.8|20246.6|20238.2|20236|807
1729515300000|2024-10-21 12:55:00|20246.6|20244.4|20242.2|20240|20249|20246.8|20237.8|20235.6|543
1729515600000|2024-10-21 13:00:00|20242.3|20240.1|20248|20245.8|20248.1|20245.9|20237.5|20235.3|707
1729515900000|2024-10-21 13:05:00|20249.2|20247|20249.8|20247.6|20250.7|20248.5|20242.5|20240.3|679
1729516200000|2024-10-21 13:10:00|20250|20247.8|20253|20250.8|20256.2|20254|20249.3|20247.1|868
1729516500000|2024-10-21 13:15:00|20253.1|20250.9|20259.7|20257.5|20264|20261.8|20253|20250.8|1176
1729516800000|2024-10-21 13:20:00|20259.6|20257.4|20262.7|20260.5|20263.5|20261.3|20257.7|20255.5|749
1729517100000|2024-10-21 13:25:00|20259|20256.8|20268.8|20266.6|20270.8|20268.6|20257|20254.8|2575
1729517400000|2024-10-21 13:30:00|20268.3|20267.2|20284.3|20283.2|20302.9|20301.8|20263.4|20262.3|12696
1729517700000|2024-10-21 13:35:00|20284.4|20283.3|20308.3|20307.2|20328.4|20327.3|20279.2|20278.1|9448
1729518000000|2024-10-21 13:40:00|20308.2|20307.1|20316.4|20315.3|20322|20320.9|20292.2|20291.1|6566
1729518300000|2024-10-21 13:45:00|20316.2|20315.1|20329.6|20328.5|20331.2|20330.1|20308|20306.9|6074
1729518600000|2024-10-21 13:50:00|20329.4|20328.3|20335.4|20334.3|20341.5|20340.4|20312|20310.9|6865
1729518900000|2024-10-21 13:55:00|20335.9|20334.8|20332.1|20331|20336.9|20335.8|20320|20318.9|4692
1729519200000|2024-10-21 14:00:00|20332.2|20331.1|20337.4|20336.3|20352|20350.9|20327|20325.9|6940
1729519500000|2024-10-21 14:05:00|20337.1|20336|20366.1|20365|20375.6|20374.5|20333.5|20332.4|9247
1729519800000|2024-10-21 14:10:00|20366.2|20365.1|20367.9|20366.8|20370|20368.9|20345.6|20344.5|5662
1729520100000|2024-10-21 14:15:00|20366.6|20365.5|20389|20387.9|20393.4|20392.3|20362.2|20361.1|7487
1729520400000|2024-10-21 14:20:00|20389.4|20388.3|20361.2|20360.1|20390.9|20389.8|20359.6|20358.5|5119
1729520700000|2024-10-21 14:25:00|20361.4|20360.3|20346.6|20345.5|20361.9|20360.8|20340.4|20339.3|6587
1729521000000|2024-10-21 14:30:00|20347.6|20346.5|20334.7|20333.6|20351.6|20350.5|20316.6|20315.5|7803
1729521300000|2024-10-21 14:35:00|20334.6|20333.5|20288.1|20287|20342.6|20341.5|20286.4|20285.3|8009
1729521600000|2024-10-21 14:40:00|20287.1|20286|20274.1|20273|20295.4|20294.3|20255.1|20254|11543
1729521900000|2024-10-21 14:45:00|20273.7|20272.6|20264.4|20263.3|20274.9|20273.8|20221.1|20220|14072
1729522200000|2024-10-21 14:50:00|20263.6|20262.5|20263.4|20262.3|20280.1|20279|20250.4|20249.3|7331
1729522500000|2024-10-21 14:55:00|20263.5|20262.4|20266.6|20265.5|20275.1|20274|20255.1|20254|5538
1729522800000|2024-10-21 15:00:00|20266.5|20265.4|20239.1|20238|20274.9|20273.8|20233.1|20232|8366
1729523100000|2024-10-21 15:05:00|20238.1|20237|20195.9|20194.8|20242.4|20241.3|20193.6|20192.5|12530
1729523400000|2024-10-21 15:10:00|20195.7|20194.6|20228.1|20227|20234.9|20233.8|20190.5|20189.4|8934
1729523700000|2024-10-21 15:15:00|20228.2|20227.1|20213.5|20212.4|20231.5|20230.4|20204.5|20203.4|4806
1729524000000|2024-10-21 15:20:00|20213.2|20212.1|20206.5|20205.4|20216.4|20215.3|20202.9|20201.8|3491
1729524300000|2024-10-21 15:25:00|20206.6|20205.5|20199.7|20198.6|20211.1|20210|20184.6|20183.5|5825
1729524600000|2024-10-21 15:30:00|20199.9|20198.8|20223.4|20222.3|20224.1|20223|20192.1|20191|4928
1729524900000|2024-10-21 15:35:00|20223.1|20222|20239.4|20238.3|20241.4|20240.3|20207.6|20206.5|3997
1729525200000|2024-10-21 15:40:00|20238.9|20237.8|20248.1|20247|20255.1|20254|20228.1|20227|5591
1729525500000|2024-10-21 15:45:00|20248|20246.9|20270.6|20269.5|20274.9|20273.8|20246.6|20245.5|5072
1729525800000|2024-10-21 15:50:00|20271.1|20270|20268.6|20267.5|20288.5|20287.4|20267.4|20266.3|6860
1729526100000|2024-10-21 15:55:00|20268.9|20267.8|20295|20293.9|20304|20302.9|20268.6|20267.5|7140
1729526400000|2024-10-21 16:00:00|20293.6|20292.5|20300.4|20299.3|20303.9|20302.8|20287.9|20286.8|4716
1729526700000|2024-10-21 16:05:00|20300.1|20299|20292.9|20291.8|20301.9|20300.8|20283|20281.9|3840
1729527000000|2024-10-21 16:10:00|20292.7|20291.6|20288.7|20287.6|20297|20295.9|20272.4|20271.3|4290
1729527300000|2024-10-21 16:15:00|20288.9|20287.8|20292.1|20291|20298.7|20297.6|20282|20280.9|2653
1729527600000|2024-10-21 16:20:00|20291.6|20290.5|20293|20291.9|20295.9|20294.8|20281.6|20280.5|1975
1729527900000|2024-10-21 16:25:00|20293.1|20292|20282.1|20281|20295.1|20294|20272.9|20271.8|3139
1729528200000|2024-10-21 16:30:00|20281.9|20280.8|20292.6|20291.5|20293.3|20292.2|20279.1|20278|1838
1729528500000|2024-10-21 16:35:00|20292.8|20291.7|20272.6|20271.5|20295.4|20294.3|20266.1|20265|3026
1729528800000|2024-10-21 16:40:00|20272.8|20271.7|20278.6|20277.5|20282.1|20281|20272.6|20271.5|1537
1729529100000|2024-10-21 16:45:00|20278.7|20277.6|20284.8|20283.7|20291.3|20290.2|20276.3|20275.2|1884
1729529400000|2024-10-21 16:50:00|20285.1|20284|20303.8|20302.7|20307.3|20306.2|20284.1|20283|3187
1729529700000|2024-10-21 16:55:00|20305.1|20304|20310.3|20309.2|20316.2|20315.1|20302.9|20301.8|2686
1729530000000|2024-10-21 17:00:00|20310.6|20309.5|20310.6|20309.5|20320.2|20319.1|20306.2|20305.1|3068
1729530300000|2024-10-21 17:05:00|20310.8|20309.7|20314.8|20313.7|20316.7|20315.6|20304.7|20303.6|1934
1729530600000|2024-10-21 17:10:00|20315.3|20314.2|20323.9|20322.8|20325.4|20324.3|20312.1|20311|2430
1729530900000|2024-10-21 17:15:00|20324.1|20323|20307.1|20306|20331.3|20330.2|20299.3|20298.2|5490
1729531200000|2024-10-21 17:20:00|20307.6|20306.5|20311.3|20310.2|20313.9|20312.8|20295.1|20294|3715
1729531500000|2024-10-21 17:25:00|20311.2|20310.1|20311.1|20310|20314.8|20313.7|20308.7|20307.6|1253
1729531800000|2024-10-21 17:30:00|20310.9|20309.8|20318.7|20317.6|20320.1|20319|20310.6|20309.5|1660
1729532100000|2024-10-21 17:35:00|20318.6|20317.5|20323.8|20322.7|20324.1|20323|20317.6|20316.5|1462
1729532400000|2024-10-21 17:40:00|20323.6|20322.5|20317.3|20316.2|20324.3|20323.2|20313.7|20312.6|1654
1729532700000|2024-10-21 17:45:00|20317.6|20316.5|20325.5|20324.4|20328.5|20327.4|20315.8|20314.7|1917
1729533000000|2024-10-21 17:50:00|20325.6|20324.5|20330.5|20329.4|20332|20330.9|20322.5|20321.4|2185
1729533300000|2024-10-21 17:55:00|20330.8|20329.7|20331|20329.9|20336|20334.9|20324.5|20323.4|1925
1729533600000|2024-10-21 18:00:00|20332.9|20331.8|20329.5|20328.4|20335.4|20334.3|20323.8|20322.7|1789
1729533900000|2024-10-21 18:05:00|20329.6|20328.5|20314.3|20313.2|20329.6|20328.5|20311.1|20310|3045
1729534200000|2024-10-21 18:10:00|20315.5|20314.4|20322.3|20321.2|20329|20327.9|20311|20309.9|1931
1729534500000|2024-10-21 18:15:00|20321.8|20320.7|20325|20323.9|20333.1|20332|20320.3|20319.2|1493
1729534800000|2024-10-21 18:20:00|20325.1|20324|20310.8|20309.7|20327.5|20326.4|20294.5|20293.4|3399
1729535100000|2024-10-21 18:25:00|20310.9|20309.8|20308.6|20307.5|20319.3|20318.2|20307.4|20306.3|1699
1729535400000|2024-10-21 18:30:00|20308.4|20307.3|20313.6|20312.5|20316.6|20315.5|20301.6|20300.5|2290
1729535700000|2024-10-21 18:35:00|20313.3|20312.2|20308.3|20307.2|20320.2|20319.1|20305.8|20304.7|1525
1729536000000|2024-10-21 18:40:00|20308.4|20307.3|20294.8|20293.7|20309.3|20308.2|20293.1|20292|2165
1729536300000|2024-10-21 18:45:00|20294.6|20293.5|20306.6|20305.5|20308.9|20307.8|20292.3|20291.2|2196
1729536600000|2024-10-21 18:50:00|20305.8|20304.7|20301.1|20300|20309.6|20308.5|20298.1|20297|1783
1729536900000|2024-10-21 18:55:00|20301.2|20300.1|20298.3|20297.2|20306.8|20305.7|20292.2|20291.1|2016
1729537200000|2024-10-21 19:00:00|20298.6|20297.5|20290.8|20289.7|20303.1|20302|20286.3|20285.2|2144
1729537500000|2024-10-21 19:05:00|20291.3|20290.2|20304.3|20303.2|20307.1|20306|20290.6|20289.5|2268
1729537800000|2024-10-21 19:10:00|20305.6|20304.5|20322.7|20321.6|20327.2|20326.1|20305.4|20304.3|3803
1729538100000|2024-10-21 19:15:00|20322.6|20321.5|20332.6|20331.5|20334.6|20333.5|20322.3|20321.2|3068
1729538400000|2024-10-21 19:20:00|20333.3|20332.2|20321.6|20320.5|20333.6|20332.5|20317.2|20316.1|2376
1729538700000|2024-10-21 19:25:00|20321.8|20320.7|20319.1|20318|20329.3|20328.2|20314.1|20313|2434
1729539000000|2024-10-21 19:30:00|20319.3|20318.2|20305.6|20304.5|20319.9|20318.8|20297.8|20296.7|2743
1729539300000|2024-10-21 19:35:00|20305.8|20304.7|20306.1|20305|20311.6|20310.5|20301.1|20300|1716
1729539600000|2024-10-21 19:40:00|20305.9|20304.8|20312.2|20311.1|20314.4|20313.3|20301.9|20300.8|1796
1729539900000|2024-10-21 19:45:00|20312.3|20311.2|20330.6|20329.5|20331.1|20330|20309.9|20308.8|3252
1729540200000|2024-10-21 19:50:00|20329.7|20328.6|20347.7|20346.6|20353.9|20352.8|20319.2|20318.1|6177
1729540500000|2024-10-21 19:55:00|20348.4|20347.3|20360.9|20359.8|20362.9|20361.8|20341.6|20340.5|14166
1729540800000|2024-10-21 20:00:00|20361.5|20359.3|20367.2|20365|20368.7|20366.5|20353.1|20350.9|5640
1729541100000|2024-10-21 20:05:00|20367|20364.8|20366.5|20364.3|20370|20367.8|20364|20361.8|1355
1729541400000|2024-10-21 20:10:00|20366.6|20364.4|20368.5|20366.3|20374.2|20372|20366.6|20364.4|1401
1729541700000|2024-10-21 20:15:00|20368.4|20366.2|20372.2|20370|20375.5|20373.3|20367.4|20365.2|969
1729542000000|2024-10-21 20:20:00|20372.5|20370.3|20379.6|20377.4|20380.4|20378.2|20371.7|20369.5|746
1729542300000|2024-10-21 20:25:00|20380.9|20378.7|20382|20379.8|20383.7|20381.5|20380|20377.8|502
1729542600000|2024-10-21 20:30:00|20382.1|20379.9|20378.4|20376.2|20382.2|20380|20373.9|20371.7|647
1729542900000|2024-10-21 20:35:00|20378.2|20376|20386.5|20384.3|20387.2|20385|20377.2|20375|695
1729543200000|2024-10-21 20:40:00|20386.4|20384.2|20385.5|20383.3|20388|20385.8|20383.7|20381.5|541
1729543500000|2024-10-21 20:45:00|20385.2|20383|20387.2|20385|20387.5|20385.3|20384.6|20382.4|776
1729543800000|2024-10-21 20:50:00|20386.5|20384.3|20377.4|20375.2|20387|20384.8|20377|20374.8|686
1729544100000|2024-10-21 20:55:00|20377.5|20375.3|20381.4|20376.4|20386.5|20384.3|20376.9|20374.7|649
1729544400000|2024-10-21 21:00:00|20381|20376|20381.9|20376.9|20383.5|20378.5|20381|20376|0
1729544700000|2024-10-21 21:05:00|20382|20377|20382.7|20377.7|20382.8|20377.8|20382|20377|0
1729545000000|2024-10-21 21:10:00|20383|20378|20382.3|20377.3|20383|20378|20381.6|20376.6|0
1729545300000|2024-10-21 21:15:00|20382.2|20377.2|20382.4|20377.4|20382.9|20377.9|20381.6|20376.6|0
1729545600000|2024-10-21 21:20:00|20382.2|20377.2|20382.1|20377.1|20383.2|20378.2|20381.4|20376.4|0
1729545900000|2024-10-21 21:25:00|20381.4|20376.4|20381.4|20376.4|20381.4|20376.4|20381.3|20376.3|0
1729546200000|2024-10-21 21:30:00|20381.1|20376.1|20381.7|20376.7|20381.7|20376.7|20381.1|20376.1|0
1729546800000|2024-10-21 21:40:00|20381.4|20376.4|20380.4|20375.4|20381.4|20376.4|20380.4|20375.4|0
1729547100000|2024-10-21 21:45:00|20379.8|20374.8|20380.4|20375.4|20380.4|20375.4|20379.8|20374.8|0
1729547400000|2024-10-21 21:50:00|20380.1|20375.1|20380.3|20375.3|20381.4|20376.4|20380.1|20375.1|0
1729547700000|2024-10-21 21:55:00|20380.1|20375.1|20381.9|20376.9|20381.9|20376.9|20379.9|20374.9|0
1729548000000|2024-10-21 22:00:00|20380|20377.8|20372.4|20370.2|20385|20382.8|20370.1|20367.9|412
1729548300000|2024-10-21 22:05:00|20372.5|20370.3|20382.2|20380|20382.9|20380.7|20372.5|20370.3|204
1729548600000|2024-10-21 22:10:00|20382.6|20380.4|20380.5|20378.3|20383.4|20381.2|20378.4|20376.2|213
1729548900000|2024-10-21 22:15:00|20380.7|20378.5|20372.1|20369.9|20381.2|20379|20371.1|20368.9|214
1729549200000|2024-10-21 22:20:00|20372.2|20370|20378.9|20376.7|20379.7|20377.5|20370.7|20368.5|208
1729549500000|2024-10-21 22:25:00|20379|20376.8|20374.6|20372.4|20380.5|20378.3|20372.9|20370.7|169
1729549800000|2024-10-21 22:30:00|20374.5|20372.3|20376.2|20374|20378.4|20376.2|20373.7|20371.5|154
1729550100000|2024-10-21 22:35:00|20376.1|20373.9|20371.2|20369|20376.1|20373.9|20369.6|20367.4|245
1729550400000|2024-10-21 22:40:00|20371.3|20369.1|20367.4|20365.2|20372.9|20370.7|20361.1|20358.9|642
1729550700000|2024-10-21 22:45:00|20367.3|20365.1|20366.4|20364.2|20368.3|20366.1|20363.6|20361.4|213
1729551000000|2024-10-21 22:50:00|20366.3|20364.1|20364.6|20362.4|20367.1|20364.9|20363.8|20361.6|109
1729551300000|2024-10-21 22:55:00|20364.9|20362.7|20359.8|20357.6|20365.2|20363|20359.1|20356.9|225
1729551600000|2024-10-21 23:00:00|20359.7|20357.5|20369.7|20367.5|20369.9|20367.7|20359.7|20357.5|198
1729551900000|2024-10-21 23:05:00|20369.9|20367.7|20361.4|20359.2|20370.3|20368.1|20361.4|20359.2|163
1729552200000|2024-10-21 23:10:00|20361.3|20359.1|20361.4|20359.2|20363.7|20361.5|20360.7|20358.5|99
1729552500000|2024-10-21 23:15:00|20361.6|20359.4|20360.7|20358.5|20366.4|20364.2|20360.6|20358.4|131
1729552800000|2024-10-21 23:20:00|20360.6|20358.4|20361.4|20359.2|20362.6|20360.4|20360.6|20358.4|74
1729553100000|2024-10-21 23:25:00|20361.6|20359.4|20363.9|20361.7|20365.4|20363.2|20360.2|20358|119
1729553400000|2024-10-21 23:30:00|20363.8|20361.6|20361.3|20359.1|20363.9|20361.7|20360.4|20358.2|80
1729553700000|2024-10-21 23:35:00|20361.2|20359|20356.6|20354.4|20361.6|20359.4|20356.2|20354|152
1729554000000|2024-10-21 23:40:00|20356.4|20354.2|20358.4|20356.2|20359.4|20357.2|20354.3|20352.1|203
1729554300000|2024-10-21 23:45:00|20358.3|20356.1|20355.6|20353.4|20358.6|20356.4|20352.6|20350.4|223
1729554600000|2024-10-21 23:50:00|20355.7|20353.5|20359.2|20357|20360.8|20358.6|20354.1|20351.9|171
1729554900000|2024-10-21 23:55:00|20359.1|20356.9|20359.6|20357.4|20361.6|20359.4|20358.1|20355.9|107
1729555200000|2024-10-22 00:00:00|20359.9|20357.7|20345.7|20343.5|20359.9|20357.7|20341.1|20338.9|824
1729555500000|2024-10-22 00:05:00|20345.6|20343.4|20339.1|20336.9|20347.1|20344.9|20332.9|20330.7|639
1729555800000|2024-10-22 00:10:00|20339.2|20337|20336.9|20334.7|20342.4|20340.2|20335.9|20333.7|249
1729556100000|2024-10-22 00:15:00|20336.8|20334.6|20334.9|20332.7|20337.9|20335.7|20325.9|20323.7|624
1729556400000|2024-10-22 00:20:00|20335.1|20332.9|20351.2|20349|20351.9|20349.7|20333.7|20331.5|552
1729556700000|2024-10-22 00:25:00|20351.1|20348.9|20348.2|20346|20353.9|20351.7|20346.7|20344.5|255
1729557000000|2024-10-22 00:30:00|20348.3|20346.1|20345.1|20342.9|20349.9|20347.7|20340.2|20338|275
1729557300000|2024-10-22 00:35:00|20344.7|20342.5|20334.1|20331.9|20344.9|20342.7|20331.1|20328.9|406
1729557600000|2024-10-22 00:40:00|20334.2|20332|20329.4|20327.2|20339.2|20337|20327.7|20325.5|392
1729557900000|2024-10-22 00:45:00|20329.3|20327.1|20330.9|20328.7|20337.2|20335|20325.6|20323.4|452
1729558200000|2024-10-22 00:50:00|20331.1|20328.9|20326.7|20324.5|20333.9|20331.7|20324.7|20322.5|382
1729558500000|2024-10-22 00:55:00|20326.8|20324.6|20320.8|20318.6|20327.9|20325.7|20316.7|20314.5|534
1729558800000|2024-10-22 01:00:00|20321.2|20319|20318.3|20316.1|20326.4|20324.2|20315.7|20313.5|537
1729559100000|2024-10-22 01:05:00|20318.6|20316.4|20324.1|20321.9|20327.3|20325.1|20316.9|20314.7|285
1729559400000|2024-10-22 01:10:00|20323.9|20321.7|20314.1|20311.9|20323.9|20321.7|20311.7|20309.5|695
1729559700000|2024-10-22 01:15:00|20314.2|20312|20318.4|20316.2|20318.6|20316.4|20309.3|20307.1|408
1729560000000|2024-10-22 01:20:00|20318.3|20316.1|20310.3|20308.1|20319.1|20316.9|20308.6|20306.4|424
1729560300000|2024-10-22 01:25:00|20310.7|20308.5|20312.1|20309.9|20318.6|20316.4|20309.9|20307.7|306
1729560600000|2024-10-22 01:30:00|20311.9|20309.7|20318.6|20316.4|20319.4|20317.2|20311.9|20309.7|387
1729560900000|2024-10-22 01:35:00|20318.1|20315.9|20307.1|20304.9|20320.3|20318.1|20305.6|20303.4|700
1729561200000|2024-10-22 01:40:00|20307.2|20305|20311.6|20309.4|20312.2|20310|20304.1|20301.9|371
1729561500000|2024-10-22 01:45:00|20311.4|20309.2|20310.2|20308|20311.7|20309.5|20304.7|20302.5|226
1729561800000|2024-10-22 01:50:00|20310.1|20307.9|20316.7|20314.5|20317.8|20315.6|20308.7|20306.5|404
1729562100000|2024-10-22 01:55:00|20316.8|20314.6|20314.8|20312.6|20318.2|20316|20313.8|20311.6|254
1729562400000|2024-10-22 02:00:00|20314.7|20312.5|20322.8|20320.6|20324.9|20322.7|20311.8|20309.6|448
1729562700000|2024-10-22 02:05:00|20322.7|20320.5|20323.3|20321.1|20324.4|20322.2|20319.8|20317.6|227
1729563000000|2024-10-22 02:10:00|20323.4|20321.2|20323.6|20321.4|20326.7|20324.5|20320.4|20318.2|281
1729563300000|2024-10-22 02:15:00|20323.4|20321.2|20323.6|20321.4|20327.3|20325.1|20320.2|20318|356
1729563600000|2024-10-22 02:20:00|20324.1|20321.9|20320.2|20318|20327.3|20325.1|20319.9|20317.7|159
1729563900000|2024-10-22 02:25:00|20320.1|20317.9|20318.4|20316.2|20320.9|20318.7|20314.1|20311.9|310
1729564200000|2024-10-22 02:30:00|20318.3|20316.1|20316.1|20313.9|20319.9|20317.7|20314.9|20312.7|131
1729564500000|2024-10-22 02:35:00|20315.9|20313.7|20319.4|20317.2|20321.6|20319.4|20315.1|20312.9|123
1729564800000|2024-10-22 02:40:00|20319.3|20317.1|20315.2|20313|20322.9|20320.7|20314.7|20312.5|231
1729565100000|2024-10-22 02:45:00|20314.9|20312.7|20312.4|20310.2|20317.9|20315.7|20307.9|20305.7|394
1729565400000|2024-10-22 02:50:00|20312.6|20310.4|20308.3|20306.1|20315.8|20313.6|20308.2|20306|204
1729565700000|2024-10-22 02:55:00|20308.4|20306.2|20303.2|20301|20309.3|20307.1|20301.9|20299.7|479
1729566000000|2024-10-22 03:00:00|20303.1|20300.9|20305.4|20303.2|20306.7|20304.5|20301.9|20299.7|254
1729566300000|2024-10-22 03:05:00|20305.6|20303.4|20314.2|20312|20314.7|20312.5|20304.4|20302.2|339
1729566600000|2024-10-22 03:10:00|20314.1|20311.9|20312.3|20310.1|20317.2|20315|20309.8|20307.6|212
1729566900000|2024-10-22 03:15:00|20312.2|20310|20311.4|20309.2|20313.7|20311.5|20309.3|20307.1|154
1729567200000|2024-10-22 03:20:00|20311.3|20309.1|20313.8|20311.6|20315.9|20313.7|20306.9|20304.7|215
1729567500000|2024-10-22 03:25:00|20313.7|20311.5|20316.4|20314.2|20316.6|20314.4|20313.2|20311|98
1729567800000|2024-10-22 03:30:00|20316.3|20314.1|20317.8|20315.6|20320.6|20318.4|20314.9|20312.7|222
1729568100000|2024-10-22 03:35:00|20317.7|20315.5|20315.9|20313.7|20319.2|20317|20312.4|20310.2|158
1729568400000|2024-10-22 03:40:00|20315.8|20313.6|20311.9|20309.7|20318.1|20315.9|20311.9|20309.7|96
1729568700000|2024-10-22 03:45:00|20311.8|20309.6|20310.4|20308.2|20312.9|20310.7|20309.2|20307|160
1729569000000|2024-10-22 03:50:00|20310.6|20308.4|20309.8|20307.6|20312.7|20310.5|20309.3|20307.1|82
1729569300000|2024-10-22 03:55:00|20309.6|20307.4|20311.4|20309.2|20311.8|20309.6|20308.9|20306.7|107
1729569600000|2024-10-22 04:00:00|20311.6|20309.4|20308.7|20306.5|20314.4|20312.2|20307.9|20305.7|162
1729569900000|2024-10-22 04:05:00|20308.6|20306.4|20305.4|20303.2|20308.6|20306.4|20305.2|20303|174
1729570200000|2024-10-22 04:10:00|20305.6|20303.4|20309.7|20307.5|20310.3|20308.1|20303.4|20301.2|218
1729570500000|2024-10-22 04:15:00|20309.2|20307|20314.9|20312.7|20316.2|20314|20307.3|20305.1|182
1729570800000|2024-10-22 04:20:00|20315.1|20312.9|20316.7|20314.5|20317.8|20315.6|20314.6|20312.4|96
1729571100000|2024-10-22 04:25:00|20316.8|20314.6|20316.6|20314.4|20317.9|20315.7|20315.4|20313.2|87
1729571400000|2024-10-22 04:30:00|20316.4|20314.2|20315.4|20313.2|20317.7|20315.5|20313.6|20311.4|133
1729571700000|2024-10-22 04:35:00|20315.3|20313.1|20314.1|20311.9|20315.7|20313.5|20312.6|20310.4|130
1729572000000|2024-10-22 04:40:00|20314.2|20312|20312.8|20310.6|20314.9|20312.7|20312.1|20309.9|83
1729572300000|2024-10-22 04:45:00|20312.9|20310.7|20306.7|20304.5|20313.2|20311|20304.8|20302.6|226
1729572600000|2024-10-22 04:50:00|20306.8|20304.6|20298.8|20296.6|20308.6|20306.4|20297.9|20295.7|419
1729572900000|2024-10-22 04:55:00|20298.7|20296.5|20294.7|20292.5|20301.9|20299.7|20294.2|20292|296
1729573200000|2024-10-22 05:00:00|20294.4|20292.2|20297.3|20295.1|20299.3|20297.1|20285.1|20282.9|575
1729573500000|2024-10-22 05:05:00|20296.7|20294.5|20290.7|20288.5|20297.9|20295.7|20288.1|20285.9|230
1729573800000|2024-10-22 05:10:00|20290.8|20288.6|20286.9|20284.7|20291.9|20289.7|20286.1|20283.9|157
1729574100000|2024-10-22 05:15:00|20287.1|20284.9|20291.2|20289|20292.3|20290.1|20286.8|20284.6|139
1729574400000|2024-10-22 05:20:00|20290.7|20288.5|20298.4|20296.2|20298.8|20296.6|20290.1|20287.9|213
1729574700000|2024-10-22 05:25:00|20298.2|20296|20305.3|20303.1|20307.6|20305.4|20297.9|20295.7|286
1729575000000|2024-10-22 05:30:00|20305.4|20303.2|20309.4|20307.2|20310.3|20308.1|20303.9|20301.7|285
1729575300000|2024-10-22 05:35:00|20309.6|20307.4|20311.6|20309.4|20312.4|20310.2|20307.4|20305.2|160
1729575600000|2024-10-22 05:40:00|20311.7|20309.5|20308.4|20306.2|20313.4|20311.2|20305.8|20303.6|167
1729575900000|2024-10-22 05:45:00|20308.3|20306.1|20299.6|20297.4|20309.4|20307.2|20299.6|20297.4|217
1729576200000|2024-10-22 05:50:00|20299.7|20297.5|20302.3|20300.1|20304.1|20301.9|20291.7|20289.5|319
1729576500000|2024-10-22 05:55:00|20302.2|20300|20296.6|20294.4|20302.7|20300.5|20295.2|20293|168
1729576800000|2024-10-22 06:00:00|20296.4|20294.2|20302.9|20300.7|20308.6|20306.4|20296.4|20294.2|344
1729577100000|2024-10-22 06:05:00|20303.2|20301|20297.7|20295.5|20303.2|20301|20294.2|20292|238
1729577400000|2024-10-22 06:10:00|20297.6|20295.4|20296.4|20294.2|20299.4|20297.2|20295.2|20293|127
1729577700000|2024-10-22 06:15:00|20296.3|20294.1|20297.4|20295.2|20299.7|20297.5|20293.6|20291.4|128
1729578000000|2024-10-22 06:20:00|20297.6|20295.4|20303.1|20300.9|20304.9|20302.7|20296.7|20294.5|137
1729578300000|2024-10-22 06:25:00|20302.9|20300.7|20292.6|20290.4|20303.4|20301.2|20292.4|20290.2|263
1729578600000|2024-10-22 06:30:00|20292.9|20290.7|20301.8|20299.6|20302.8|20300.6|20288.7|20286.5|351
1729578900000|2024-10-22 06:35:00|20301.7|20299.5|20298.7|20296.5|20304.2|20302|20298.7|20296.5|136
1729579200000|2024-10-22 06:40:00|20298.6|20296.4|20282.4|20280.2|20300.8|20298.6|20276.4|20274.2|892
1729579500000|2024-10-22 06:45:00|20282.3|20280.1|20288.1|20285.9|20288.7|20286.5|20279.6|20277.4|570
1729579800000|2024-10-22 06:50:00|20287.8|20285.6|20287.8|20285.6|20293.2|20291|20286.1|20283.9|345
1729580100000|2024-10-22 06:55:00|20287.9|20285.7|20291.9|20289.7|20293.6|20291.4|20286.1|20283.9|252
1729580400000|2024-10-22 07:00:00|20292.2|20290|20295.2|20293|20298.4|20296.2|20284.6|20282.4|568
1729580700000|2024-10-22 07:05:00|20295.1|20292.9|20300.9|20298.7|20301.1|20298.9|20288.6|20286.4|393
1729581000000|2024-10-22 07:10:00|20301.1|20298.9|20321.7|20319.5|20322.3|20320.1|20301.1|20298.9|795
1729581300000|2024-10-22 07:15:00|20321.4|20319.2|20315.9|20313.7|20322.3|20320.1|20310.2|20308|543
1729581600000|2024-10-22 07:20:00|20316.1|20313.9|20311.7|20309.5|20319.9|20317.7|20307.4|20305.2|426
1729581900000|2024-10-22 07:25:00|20311.8|20309.6|20318.4|20316.2|20321.3|20319.1|20311.7|20309.5|309
1729582200000|2024-10-22 07:30:00|20318.6|20316.4|20310.1|20307.9|20319.6|20317.4|20303.9|20301.7|412
1729582500000|2024-10-22 07:35:00|20310.2|20308|20314.9|20312.7|20316.9|20314.7|20309.3|20307.1|314
1729582800000|2024-10-22 07:40:00|20315.1|20312.9|20330.6|20328.4|20330.9|20328.7|20312.7|20310.5|540
1729583100000|2024-10-22 07:45:00|20330.7|20328.5|20311.2|20309|20332.1|20329.9|20310.6|20308.4|549
1729583400000|2024-10-22 07:50:00|20311.3|20309.1|20309.8|20307.6|20314.9|20312.7|20301.7|20299.5|493
1729583700000|2024-10-22 07:55:00|20309.9|20307.7|20309.3|20307.1|20312.2|20310|20302.1|20299.9|360
1729584000000|2024-10-22 08:00:00|20309.2|20307|20303.3|20301.1|20317.4|20315.2|20296.1|20293.9|824
1729584300000|2024-10-22 08:05:00|20303.4|20301.2|20310.2|20308|20314.9|20312.7|20298.8|20296.6|487
1729584600000|2024-10-22 08:10:00|20310.1|20307.9|20312.9|20310.7|20315.3|20313.1|20299.6|20297.4|444
1729584900000|2024-10-22 08:15:00|20313.1|20310.9|20310.9|20308.7|20314.7|20312.5|20305.3|20303.1|306
1729585200000|2024-10-22 08:20:00|20310.8|20308.6|20316.9|20314.7|20318.3|20316.1|20307.1|20304.9|376
1729585500000|2024-10-22 08:25:00|20317.1|20314.9|20303.3|20301.1|20319.1|20316.9|20301.2|20299|301
1729585800000|2024-10-22 08:30:00|20302.6|20300.4|20283.9|20281.7|20308.7|20306.5|20277.7|20275.5|1005
1729586100000|2024-10-22 08:35:00|20283.8|20281.6|20291.6|20289.4|20291.9|20289.7|20279.7|20277.5|627
1729586400000|2024-10-22 08:40:00|20291.7|20289.5|20297.3|20295.1|20298.1|20295.9|20285.1|20282.9|481
1729586700000|2024-10-22 08:45:00|20297.4|20295.2|20299.1|20296.9|20301.9|20299.7|20295.1|20292.9|252
1729587000000|2024-10-22 08:50:00|20299.2|20297|20288.3|20286.1|20300.2|20298|20286.8|20284.6|422
1729587300000|2024-10-22 08:55:00|20288.2|20286|20274.7|20272.5|20288.4|20286.2|20274.3|20272.1|756
1729587600000|2024-10-22 09:00:00|20274.8|20272.6|20269.9|20267.7|20274.8|20272.6|20265.1|20262.9|1322
1729587900000|2024-10-22 09:05:00|20270.1|20267.9|20272.2|20270|20277.6|20275.4|20268.9|20266.7|623
1729588200000|2024-10-22 09:10:00|20272.1|20269.9|20261.9|20259.7|20278.6|20276.4|20259.8|20257.6|917
1729588500000|2024-10-22 09:15:00|20261.8|20259.6|20251.1|20248.9|20263.2|20261|20248.1|20245.9|1160
1729588800000|2024-10-22 09:20:00|20250.9|20248.7|20236.9|20234.7|20252.4|20250.2|20236.6|20234.4|1173
1729589100000|2024-10-22 09:25:00|20237.1|20234.9|20231.1|20228.9|20241.1|20238.9|20228.4|20226.2|1333
1729589400000|2024-10-22 09:30:00|20230.9|20228.7|20237.8|20235.6|20241.9|20239.7|20230.7|20228.5|790
1729589700000|2024-10-22 09:35:00|20238.7|20236.5|20248.9|20246.7|20254.4|20252.2|20238.3|20236.1|811
1729590000000|2024-10-22 09:40:00|20249.2|20247|20236.1|20233.9|20251.8|20249.6|20235.1|20232.9|864
1729590300000|2024-10-22 09:45:00|20236.3|20234.1|20229.6|20227.4|20242.1|20239.9|20220.2|20218|1339
1729590600000|2024-10-22 09:50:00|20229.4|20227.2|20224.9|20222.7|20235.1|20232.9|20223.3|20221.1|745
1729590900000|2024-10-22 09:55:00|20225.2|20223|20227.6|20225.4|20232.4|20230.2|20225.1|20222.9|452
1729591200000|2024-10-22 10:00:00|20227.7|20225.5|20223.4|20221.2|20232.4|20230.2|20221.4|20219.2|617
1729591500000|2024-10-22 10:05:00|20223.6|20221.4|20241.3|20239.1|20243.3|20241.1|20220.2|20218|1273
1729591800000|2024-10-22 10:10:00|20241.2|20239|20253.4|20251.2|20255.3|20253.1|20239.6|20237.4|985
1729592100000|2024-10-22 10:15:00|20253.3|20251.1|20250.7|20248.5|20253.3|20251.1|20245.3|20243.1|712
1729592400000|2024-10-22 10:20:00|20251.2|20249|20251.9|20249.7|20255.6|20253.4|20248.1|20245.9|342
1729592700000|2024-10-22 10:25:00|20251.8|20249.6|20240.7|20238.5|20252.6|20250.4|20234.9|20232.7|694
1729593000000|2024-10-22 10:30:00|20240.8|20238.6|20242.3|20240.1|20251.6|20249.4|20237.6|20235.4|729
1729593300000|2024-10-22 10:35:00|20242.8|20240.6|20235.2|20233|20243.7|20241.5|20231.7|20229.5|571
1729593600000|2024-10-22 10:40:00|20235.1|20232.9|20239.1|20236.9|20241.6|20239.4|20231.9|20229.7|428
1729593900000|2024-10-22 10:45:00|20239.2|20237|20240.2|20238|20247.2|20245|20236.6|20234.4|406
1729594200000|2024-10-22 10:50:00|20240.3|20238.1|20232.8|20230.6|20242.8|20240.6|20229.3|20227.1|462
1729594500000|2024-10-22 10:55:00|20232.7|20230.5|20240.2|20238|20243.8|20241.6|20228.9|20226.7|539
1729594800000|2024-10-22 11:00:00|20240.4|20238.2|20251.7|20249.5|20255.2|20253|20240.4|20238.2|996
1729595100000|2024-10-22 11:05:00|20251.8|20249.6|20250.6|20248.4|20256.4|20254.2|20243.3|20241.1|695
1729595400000|2024-10-22 11:10:00|20250.7|20248.5|20251.2|20249|20256.3|20254.1|20246.4|20244.2|469
1729595700000|2024-10-22 11:15:00|20250.9|20248.7|20259.3|20257.1|20259.4|20257.2|20249.4|20247.2|430
1729596000000|2024-10-22 11:20:00|20259.7|20257.5|20269.1|20266.9|20269.9|20267.7|20257.1|20254.9|856
1729596300000|2024-10-22 11:25:00|20269.2|20267|20272.2|20270|20276.4|20274.2|20268.8|20266.6|898
1729596600000|2024-10-22 11:30:00|20272.1|20269.9|20266.9|20264.7|20277.4|20275.2|20266.1|20263.9|608
1729596900000|2024-10-22 11:35:00|20267.1|20264.9|20270.7|20268.5|20271.3|20269.1|20265.2|20263|507
1729597200000|2024-10-22 11:40:00|20270.6|20268.4|20257.2|20255|20271.1|20268.9|20256.1|20253.9|712
1729597500000|2024-10-22 11:45:00|20256.7|20254.5|20250.2|20248|20258.7|20256.5|20248.2|20246|806
1729597800000|2024-10-22 11:50:00|20250.1|20247.9|20257.7|20255.5|20259.8|20257.6|20245.9|20243.7|656
1729598100000|2024-10-22 11:55:00|20257.6|20255.4|20253.9|20251.7|20262.7|20260.5|20251.3|20249.1|1036
1729598400000|2024-10-22 12:00:00|20254.6|20252.4|20266.4|20264.2|20267.3|20265.1|20252.1|20249.9|810
1729598700000|2024-10-22 12:05:00|20266.3|20264.1|20282.9|20280.7|20287.1|20284.9|20264.8|20262.6|1645
1729599000000|2024-10-22 12:10:00|20283.1|20280.9|20278.2|20276|20284.3|20282.1|20275.2|20273|871
1729599300000|2024-10-22 12:15:00|20278.3|20276.1|20281.4|20279.2|20289.6|20287.4|20276.3|20274.1|996
1729599600000|2024-10-22 12:20:00|20281.6|20279.4|20281.6|20279.4|20285.9|20283.7|20279.2|20277|468
1729599900000|2024-10-22 12:25:00|20281.4|20279.2|20266.3|20264.1|20284.4|20282.2|20263.6|20261.4|971
1729600200000|2024-10-22 12:30:00|20266.4|20264.2|20248.6|20246.4|20273.9|20271.7|20244.4|20242.2|1865
1729600500000|2024-10-22 12:35:00|20248.7|20246.5|20232.4|20230.2|20250.4|20248.2|20229.6|20227.4|1813
1729600800000|2024-10-22 12:40:00|20231.8|20229.6|20221.8|20219.6|20238.9|20236.7|20211.6|20209.4|3257
1729601100000|2024-10-22 12:45:00|20221.9|20219.7|20216.3|20214.1|20225.4|20223.2|20205.3|20203.1|2554
1729601400000|2024-10-22 12:50:00|20216.4|20214.2|20222.4|20220.2|20223.8|20221.6|20211.1|20208.9|1313
1729601700000|2024-10-22 12:55:00|20222.3|20220.1|20239.3|20237.1|20242.4|20240.2|20221.3|20219.1|2214
1729602000000|2024-10-22 13:00:00|20239.1|20236.9|20219.9|20217.7|20240.3|20238.1|20218.3|20216.1|2343
1729602300000|2024-10-22 13:05:00|20219.6|20217.4|20209.4|20207.2|20226.3|20224.1|20208.2|20206|2093
1729602600000|2024-10-22 13:10:00|20209.6|20207.4|20236.3|20234.1|20238.4|20236.2|20209.3|20207.1|1822
1729602900000|2024-10-22 13:15:00|20236.1|20233.9|20239.8|20237.6|20241.3|20239.1|20233.4|20231.2|1701
1729603200000|2024-10-22 13:20:00|20240.1|20237.9|20241.3|20239.1|20249.1|20246.9|20237.7|20235.5|1933
1729603500000|2024-10-22 13:25:00|20241.2|20239|20247.4|20245.2|20247.9|20245.7|20232.9|20230.7|2946
1729603800000|2024-10-22 13:30:00|20246.9|20245.8|20244.1|20243|20265.8|20264.7|20214.3|20213.2|16922
1729604100000|2024-10-22 13:35:00|20243.1|20242|20270|20268.9|20280.5|20279.4|20236.5|20235.4|8532
1729604400000|2024-10-22 13:40:00|20269.8|20268.7|20288.4|20287.3|20302.4|20301.3|20261.5|20260.4|8922
1729604700000|2024-10-22 13:45:00|20288.3|20287.2|20299.1|20298|20323.5|20322.4|20286.5|20285.4|9241
1729605000000|2024-10-22 13:50:00|20299|20297.9|20306.1|20305|20309.3|20308.2|20274.6|20273.5|8382
1729605300000|2024-10-22 13:55:00|20305.8|20304.7|20304.3|20303.2|20311.3|20310.2|20279.3|20278.2|5847
1729605600000|2024-10-22 14:00:00|20305.5|20304.4|20303.8|20302.7|20312.5|20311.4|20284.3|20283.2|6003
1729605900000|2024-10-22 14:05:00|20304.4|20303.3|20335.5|20334.4|20363.1|20362|20298.9|20297.8|14891
1729606200000|2024-10-22 14:10:00|20335.3|20334.2|20357.1|20356|20357.6|20356.5|20323.3|20322.2|6635
1729606500000|2024-10-22 14:15:00|20357.3|20356.2|20343.8|20342.7|20361.4|20360.3|20341.6|20340.5|5902
1729606800000|2024-10-22 14:20:00|20344.1|20343|20333|20331.9|20348|20346.9|20311.1|20310|6924
1729607100000|2024-10-22 14:25:00|20332.5|20331.4|20332.3|20331.2|20344.4|20343.3|20325|20323.9|4844
1729607400000|2024-10-22 14:30:00|20332.1|20331|20342.4|20341.3|20355.6|20354.5|20332.1|20331|4957
1729607700000|2024-10-22 14:35:00|20341.9|20340.8|20327.1|20326|20355.6|20354.5|20325.6|20324.5|4573
1729608000000|2024-10-22 14:40:00|20326.5|20325.4|20312.5|20311.4|20340.1|20339|20311.1|20310|4389
1729608300000|2024-10-22 14:45:00|20312.3|20311.2|20309|20307.9|20321.6|20320.5|20294|20292.9|6594
1729608600000|2024-10-22 14:50:00|20309.4|20308.3|20338.1|20337|20340.9|20339.8|20307.1|20306|5481
1729608900000|2024-10-22 14:55:00|20338.6|20337.5|20336.9|20335.8|20347.4|20346.3|20329.9|20328.8|3963
1729609200000|2024-10-22 15:00:00|20337.5|20336.4|20338.6|20337.5|20355.8|20354.7|20334.4|20333.3|5909
1729609500000|2024-10-22 15:05:00|20338.9|20337.8|20330.8|20329.7|20347.1|20346|20328.3|20327.2|3463
1729609800000|2024-10-22 15:10:00|20330.9|20329.8|20317.9|20316.8|20332.6|20331.5|20317.1|20316|3459
1729610100000|2024-10-22 15:15:00|20319.4|20318.3|20318.9|20317.8|20336.1|20335|20312.4|20311.3|4962
1729610400000|2024-10-22 15:20:00|20319.8|20318.7|20317.8|20316.7|20323.3|20322.2|20309.4|20308.3|2693
1729610700000|2024-10-22 15:25:00|20317.9|20316.8|20323|20321.9|20325.4|20324.3|20300.1|20299|4332
1729611000000|2024-10-22 15:30:00|20323.1|20322|20329.1|20328|20332.1|20331|20319.9|20318.8|3070
1729611300000|2024-10-22 15:35:00|20331|20329.9|20323.8|20322.7|20331.4|20330.3|20315.4|20314.3|2619
1729611600000|2024-10-22 15:40:00|20323.5|20322.4|20325.9|20324.8|20335|20333.9|20322.4|20321.3|2563
1729611900000|2024-10-22 15:45:00|20325.6|20324.5|20322.6|20321.5|20327.9|20326.8|20318.6|20317.5|1548
1729612200000|2024-10-22 15:50:00|20322.8|20321.7|20322.1|20321|20323.9|20322.8|20311.4|20310.3|2303
1729612500000|2024-10-22 15:55:00|20322|20320.9|20316.9|20315.8|20335.5|20334.4|20316.9|20315.8|3036
1729612800000|2024-10-22 16:00:00|20317|20315.9|20307.6|20306.5|20318.4|20317.3|20305.6|20304.5|3903
1729613100000|2024-10-22 16:05:00|20307.4|20306.3|20298.4|20297.3|20312.1|20311|20296.5|20295.4|3293
1729613400000|2024-10-22 16:10:00|20298.5|20297.4|20305.4|20304.3|20313.8|20312.7|20295.4|20294.3|3159
1729613700000|2024-10-22 16:15:00|20305.1|20304|20304.6|20303.5|20316.5|20315.4|20303.6|20302.5|2478
1729614000000|2024-10-22 16:20:00|20304.5|20303.4|20293.6|20292.5|20307.5|20306.4|20293.6|20292.5|2121
1729614300000|2024-10-22 16:25:00|20293.1|20292|20281|20279.9|20295.5|20294.4|20275.4|20274.3|5412
1729614600000|2024-10-22 16:30:00|20281.3|20280.2|20301.6|20300.5|20304.6|20303.5|20278.1|20277|3596
1729614900000|2024-10-22 16:35:00|20301.1|20300|20285.1|20284|20302.1|20301|20280.4|20279.3|2885
1729615200000|2024-10-22 16:40:00|20284.9|20283.8|20279.6|20278.5|20289.6|20288.5|20269.6|20268.5|4248
1729615500000|2024-10-22 16:45:00|20279.4|20278.3|20307.4|20306.3|20308.3|20307.2|20279|20277.9|3314
1729615800000|2024-10-22 16:50:00|20306.4|20305.3|20334.4|20333.3|20338.9|20337.8|20304.1|20303|6913
1729616100000|2024-10-22 16:55:00|20335.9|20334.8|20343.1|20342|20348.4|20347.3|20333.5|20332.4|4593
1729616400000|2024-10-22 17:00:00|20342.6|20341.5|20340|20338.9|20347.4|20346.3|20336.5|20335.4|2942
1729616700000|2024-10-22 17:05:00|20340.1|20339|20340.6|20339.5|20345.9|20344.8|20332.4|20331.3|2676
1729617000000|2024-10-22 17:10:00|20340.8|20339.7|20336.9|20335.8|20342.1|20341|20324.6|20323.5|2703
1729617300000|2024-10-22 17:15:00|20337.1|20336|20341.1|20340|20346.6|20345.5|20332.9|20331.8|2131
1729617600000|2024-10-22 17:20:00|20341|20339.9|20343.1|20342|20350.1|20349|20340.9|20339.8|1700
1729617900000|2024-10-22 17:25:00|20343.3|20342.2|20347.9|20346.8|20352.5|20351.4|20342.6|20341.5|1905
1729618200000|2024-10-22 17:30:00|20348|20346.9|20360.8|20359.7|20361.4|20360.3|20345.4|20344.3|3207
1729618500000|2024-10-22 17:35:00|20360.6|20359.5|20380|20378.9|20386.6|20385.5|20360.6|20359.5|6876
1729618800000|2024-10-22 17:40:00|20380.1|20379|20380.1|20379|20404.8|20403.7|20375.9|20374.8|7774
1729619100000|2024-10-22 17:45:00|20380.3|20379.2|20394.6|20393.5|20396.1|20395|20376.3|20375.2|3444
1729619400000|2024-10-22 17:50:00|20394.5|20393.4|20408.4|20407.3|20412.5|20411.4|20394.5|20393.4|6110
1729619700000|2024-10-22 17:55:00|20409.4|20408.3|20418.6|20417.5|20420.9|20419.8|20406.3|20405.2|3881
1729620000000|2024-10-22 18:00:00|20419.1|20418|20444.3|20443.2|20445.9|20444.8|20413.5|20412.4|7125
1729620300000|2024-10-22 18:05:00|20444.6|20443.5|20415.1|20414|20444.9|20443.8|20410.1|20409|6560
1729620600000|2024-10-22 18:10:00|20414.4|20413.3|20390.8|20389.7|20416.4|20415.3|20390.4|20389.3|4431
1729620900000|2024-10-22 18:15:00|20391|20389.9|20395.1|20394|20407.6|20406.5|20389.6|20388.5|3677
1729621200000|2024-10-22 18:20:00|20395.6|20394.5|20399.9|20398.8|20403.4|20402.3|20387.1|20386|2846
1729621500000|2024-10-22 18:25:00|20400|20398.9|20395.6|20394.5|20402.8|20401.7|20392|20390.9|1631
1729621800000|2024-10-22 18:30:00|20396.1|20395|20390.9|20389.8|20398.9|20397.8|20385.5|20384.4|2254
1729622100000|2024-10-22 18:35:00|20391.9|20390.8|20387.9|20386.8|20397.9|20396.8|20386.9|20385.8|1805
1729622400000|2024-10-22 18:40:00|20388|20386.9|20384.6|20383.5|20394.4|20393.3|20378.1|20377|2485
1729622700000|2024-10-22 18:45:00|20384.8|20383.7|20386.1|20385|20392.5|20391.4|20383.9|20382.8|1827
1729623000000|2024-10-22 18:50:00|20386|20384.9|20372.1|20371|20386.6|20385.5|20371.1|20370|2676
1729623300000|2024-10-22 18:55:00|20372.6|20371.5|20365.9|20364.8|20376.6|20375.5|20357.4|20356.3|3938
1729623600000|2024-10-22 19:00:00|20365.8|20364.7|20369.5|20368.4|20372.9|20371.8|20360.1|20359|2677
1729623900000|2024-10-22 19:05:00|20369.6|20368.5|20382.4|20381.3|20382.5|20381.4|20369.1|20368|2021
1729624200000|2024-10-22 19:10:00|20382.3|20381.2|20389.1|20388|20391.6|20390.5|20382.1|20381|2868
1729624500000|2024-10-22 19:15:00|20388.9|20387.8|20391.6|20390.5|20396.4|20395.3|20385.9|20384.8|2098
1729624800000|2024-10-22 19:20:00|20391.8|20390.7|20384.4|20383.3|20392.5|20391.4|20381.5|20380.4|1680
1729625100000|2024-10-22 19:25:00|20384.1|20383|20390.5|20389.4|20391.3|20390.2|20383.4|20382.3|1411
1729625400000|2024-10-22 19:30:00|20390.4|20389.3|20393.6|20392.5|20400.1|20399|20389.4|20388.3|3059
1729625700000|2024-10-22 19:35:00|20393.4|20392.3|20387|20385.9|20404.9|20403.8|20385.4|20384.3|3138
1729626000000|2024-10-22 19:40:00|20386.9|20385.8|20393.6|20392.5|20394.1|20393|20382.3|20381.2|2371
1729626300000|2024-10-22 19:45:00|20392.9|20391.8|20401.8|20400.7|20414|20412.9|20392.5|20391.4|3866
1729626600000|2024-10-22 19:50:00|20400.6|20399.5|20413.5|20412.4|20415|20413.9|20391.4|20390.3|6365
1729626900000|2024-10-22 19:55:00|20413.9|20412.8|20386.1|20385|20415.8|20414.7|20382|20380.9|10692
1729627200000|2024-10-22 20:00:00|20384.8|20383.7|20375.7|20373.5|20385.7|20383.7|20352.7|20350.5|7928
1729627500000|2024-10-22 20:05:00|20375.2|20373|20370.9|20368.7|20375.3|20373.1|20359.9|20357.7|2279
1729627800000|2024-10-22 20:10:00|20371.1|20368.9|20363.4|20361.2|20371.4|20369.2|20362.9|20360.7|1711
1729628100000|2024-10-22 20:15:00|20363.6|20361.4|20362.7|20360.5|20366.9|20364.7|20360.4|20358.2|682
1729628400000|2024-10-22 20:20:00|20362.6|20360.4|20362.4|20360.2|20364.9|20362.7|20359.1|20356.9|467
1729628700000|2024-10-22 20:25:00|20362.3|20360.1|20367.7|20365.5|20367.9|20365.7|20356.4|20354.2|749
1729629000000|2024-10-22 20:30:00|20367.6|20365.4|20367.8|20365.6|20370.9|20368.7|20365.7|20363.5|397
1729629300000|2024-10-22 20:35:00|20367.7|20365.5|20373.3|20371.1|20377.2|20375|20367.7|20365.5|482
1729629600000|2024-10-22 20:40:00|20373.2|20371|20366.7|20364.5|20373.2|20371|20363.4|20361.2|459
1729629900000|2024-10-22 20:45:00|20366.4|20364.2|20371.9|20369.7|20371.9|20369.7|20360.9|20358.7|369
1729630200000|2024-10-22 20:50:00|20371.8|20369.6|20372.7|20370.5|20373.8|20371.6|20365.6|20363.4|332
1729630500000|2024-10-22 20:55:00|20372.6|20370.4|20365.9|20360.9|20373.3|20371.1|20363.4|20360.9|373
1729630800000|2024-10-22 21:00:00|20365.9|20360.9|20366.2|20361.2|20367.7|20362.7|20363.8|20358.8|0
1729631100000|2024-10-22 21:05:00|20366.5|20361.5|20365.4|20360.4|20366.7|20361.7|20363.8|20358.8|0
1729631400000|2024-10-22 21:10:00|20365.3|20360.3|20365.4|20360.4|20366.6|20361.6|20364.8|20359.8|0
1729631700000|2024-10-22 21:15:00|20365.6|20360.6|20366.2|20361.2|20366.4|20361.4|20365.2|20360.2|0
1729632000000|2024-10-22 21:20:00|20366.1|20361.1|20365.9|20360.9|20366.2|20361.2|20365.7|20360.7|0
1729632300000|2024-10-22 21:25:00|20366.2|20361.2|20366.2|20361.2|20366.2|20361.2|20366.2|20361.2|0
1729632600000|2024-10-22 21:30:00|20365.2|20360.2|20365.7|20360.7|20365.9|20360.9|20364.9|20359.9|0
1729632900000|2024-10-22 21:35:00|20365.2|20360.2|20364.9|20359.9|20365.7|20360.7|20364.9|20359.9|0
1729633200000|2024-10-22 21:40:00|20365.7|20360.7|20365.9|20360.9|20365.9|20360.9|20365.7|20360.7|0
1729633500000|2024-10-22 21:45:00|20366.1|20361.1|20363.6|20358.6|20366.1|20361.1|20363.6|20358.6|0
1729633800000|2024-10-22 21:50:00|20363.4|20358.4|20364.6|20359.6|20364.6|20359.6|20363.1|20358.1|0
1729634100000|2024-10-22 21:55:00|20364.3|20359.3|20364.9|20359.9|20365.7|20360.7|20364.3|20359.3|0
1729634400000|2024-10-22 22:00:00|20363.2|20361|20347.4|20345.2|20363.2|20361|20346.2|20344|636
1729634700000|2024-10-22 22:05:00|20347.3|20345.1|20356.9|20354.7|20358.6|20356.4|20347.3|20345.1|157
1729635000000|2024-10-22 22:10:00|20357.2|20355|20356.1|20353.9|20358.4|20356.2|20355.1|20352.9|109
1729635300000|2024-10-22 22:15:00|20355.9|20353.7|20341.1|20338.9|20355.9|20353.7|20339.3|20337.1|662
1729635600000|2024-10-22 22:20:00|20341.3|20339.1|20344.7|20342.5|20345.7|20343.5|20335.6|20333.4|289
1729635900000|2024-10-22 22:25:00|20344.6|20342.4|20350.1|20347.9|20353.7|20351.5|20344.1|20341.9|229
1729636200000|2024-10-22 22:30:00|20350.2|20348|20349.7|20347.5|20352.8|20350.6|20348.3|20346.1|106
1729636500000|2024-10-22 22:35:00|20349.6|20347.4|20347.3|20345.1|20351.7|20349.5|20347.3|20345.1|122
1729636800000|2024-10-22 22:40:00|20347.4|20345.2|20352.4|20350.2|20353.1|20350.9|20346.7|20344.5|69
1729637100000|2024-10-22 22:45:00|20352.3|20350.1|20353.5|20351.3|20355.1|20352.9|20351.5|20349.3|62
1729637400000|2024-10-22 22:50:00|20353.6|20351.4|20351.3|20349.1|20353.6|20351.4|20350.3|20348.1|68
1729637700000|2024-10-22 22:55:00|20351.1|20348.9|20353.6|20351.4|20353.6|20351.4|20349.1|20346.9|60
1729638000000|2024-10-22 23:00:00|20352.3|20350.1|20353.9|20351.7|20356.5|20354.3|20352.1|20349.9|137
1729638300000|2024-10-22 23:05:00|20354.1|20351.9|20358.8|20356.6|20359.9|20357.7|20354.1|20351.9|192
1729638600000|2024-10-22 23:10:00|20358.6|20356.4|20352|20349.8|20362|20359.8|20348|20345.8|455
1729638900000|2024-10-22 23:15:00|20351.9|20349.7|20348.9|20346.7|20354.6|20352.4|20347.4|20345.2|157
1729639200000|2024-10-22 23:20:00|20348.8|20346.6|20358.6|20356.4|20358.6|20356.4|20348.5|20346.3|149
1729639500000|2024-10-22 23:25:00|20358.8|20356.6|20361.5|20359.3|20361.9|20359.7|20355.9|20353.7|183
1729639800000|2024-10-22 23:30:00|20361.6|20359.4|20366.6|20364.4|20369.3|20367.1|20360.6|20358.4|278
1729640100000|2024-10-22 23:35:00|20367.1|20364.9|20365.9|20363.7|20367.3|20365.1|20362.1|20359.9|146
1729640400000|2024-10-22 23:40:00|20366|20363.8|20371.6|20369.4|20373.3|20371.1|20364.8|20362.6|210
1729640700000|2024-10-22 23:45:00|20371.8|20369.6|20371.1|20368.9|20379.4|20377.2|20371|20368.8|338
1729641000000|2024-10-22 23:50:00|20371|20368.8|20375.3|20373.1|20375.6|20373.4|20366.6|20364.4|309
1729641300000|2024-10-22 23:55:00|20375.4|20373.2|20378.4|20376.2|20380.5|20378.3|20374.1|20371.9|258
1729641600000|2024-10-23 00:00:00|20378.5|20376.3|20380.9|20378.7|20381.8|20379.6|20374.3|20372.1|294
1729641900000|2024-10-23 00:05:00|20381|20378.8|20372.6|20370.4|20383.6|20381.4|20368.1|20365.9|397
1729642200000|2024-10-23 00:10:00|20372.8|20370.6|20362.4|20360.2|20372.8|20370.6|20360.5|20358.3|279
1729642500000|2024-10-23 00:15:00|20362.5|20360.3|20367.4|20365.2|20368.6|20366.4|20357.3|20355.1|446
1729642800000|2024-10-23 00:20:00|20367.3|20365.1|20364.8|20362.6|20369.8|20367.6|20363.8|20361.6|118
1729643100000|2024-10-23 00:25:00|20365.3|20363.1|20367.3|20365.1|20371.8|20369.6|20364.8|20362.6|138
1729643400000|2024-10-23 00:30:00|20367.4|20365.2|20359.4|20357.2|20367.8|20365.6|20355.8|20353.6|279
1729643700000|2024-10-23 00:35:00|20359.3|20357.1|20358.4|20356.2|20364.1|20361.9|20357|20354.8|127
1729644000000|2024-10-23 00:40:00|20357.8|20355.6|20353.6|20351.4|20360|20357.8|20352.3|20350.1|167
1729644300000|2024-10-23 00:45:00|20353.5|20351.3|20355|20352.8|20355|20352.8|20350.9|20348.7|110
1729644600000|2024-10-23 00:50:00|20355.4|20353.2|20349|20346.8|20357.4|20355.2|20347.8|20345.6|216
1729644900000|2024-10-23 00:55:00|20349.1|20346.9|20345.3|20343.1|20349.9|20347.7|20341.6|20339.4|264
1729645200000|2024-10-23 01:00:00|20345.9|20343.7|20350.6|20348.4|20352.1|20349.9|20340.4|20338.2|350
1729645500000|2024-10-23 01:05:00|20350.8|20348.6|20349.4|20347.2|20351.6|20349.4|20346.8|20344.6|232
1729645800000|2024-10-23 01:10:00|20349.3|20347.1|20352.1|20349.9|20352.3|20350.1|20347.1|20344.9|211
1729646100000|2024-10-23 01:15:00|20351.8|20349.6|20354.6|20352.4|20356.4|20354.2|20351.8|20349.6|243
1729646400000|2024-10-23 01:20:00|20355.4|20353.2|20359.5|20357.3|20363.5|20361.3|20354|20351.8|387
1729646700000|2024-10-23 01:25:00|20359.6|20357.4|20358|20355.8|20360.6|20358.4|20355.8|20353.6|163
1729647000000|2024-10-23 01:30:00|20358.1|20355.9|20359.3|20357.1|20362.1|20359.9|20356.4|20354.2|179
1729647300000|2024-10-23 01:35:00|20359.4|20357.2|20354.6|20352.4|20360.1|20357.9|20353|20350.8|164
1729647600000|2024-10-23 01:40:00|20355.1|20352.9|20353|20350.8|20359.8|20357.6|20352.4|20350.2|160
1729647900000|2024-10-23 01:45:00|20353.4|20351.2|20358|20355.8|20362.4|20360.2|20353.1|20350.9|168
1729648200000|2024-10-23 01:50:00|20357.9|20355.7|20355.4|20353.2|20359.4|20357.2|20353.1|20350.9|117
1729648500000|2024-10-23 01:55:00|20355.3|20353.1|20355.6|20353.4|20357.8|20355.6|20354|20351.8|64
1729648800000|2024-10-23 02:00:00|20355.8|20353.6|20356.9|20354.7|20361.5|20359.3|20355.1|20352.9|449
1729649100000|2024-10-23 02:05:00|20357|20354.8|20359|20356.8|20360.6|20358.4|20349.8|20347.6|428
1729649400000|2024-10-23 02:10:00|20358.9|20356.7|20363.1|20360.9|20366.9|20364.7|20357.5|20355.3|406
1729649700000|2024-10-23 02:15:00|20363.3|20361.1|20370.4|20368.2|20370.6|20368.4|20363.3|20361.1|176
1729650000000|2024-10-23 02:20:00|20370.3|20368.1|20371.9|20369.7|20372.5|20370.3|20367.8|20365.6|156
1729650300000|2024-10-23 02:25:00|20372|20369.8|20364.3|20362.1|20372.3|20370.1|20364.3|20362.1|184
1729650600000|2024-10-23 02:30:00|20364.1|20361.9|20365.5|20363.3|20366.8|20364.6|20360.5|20358.3|146
1729650900000|2024-10-23 02:35:00|20365.6|20363.4|20364.4|20362.2|20367.8|20365.6|20362.5|20360.3|90
1729651200000|2024-10-23 02:40:00|20364.3|20362.1|20364.6|20362.4|20365.6|20363.4|20361|20358.8|99
1729651500000|2024-10-23 02:45:00|20364.5|20362.3|20365.6|20363.4|20365.9|20363.7|20362.1|20359.9|112
1729651800000|2024-10-23 02:50:00|20365.5|20363.3|20363.1|20360.9|20367.1|20364.9|20363.1|20360.9|116
1729652100000|2024-10-23 02:55:00|20363|20360.8|20367.6|20365.4|20369.1|20366.9|20363|20360.8|147
1729652400000|2024-10-23 03:00:00|20367.8|20365.6|20375.9|20373.7|20377.5|20375.3|20367.8|20365.6|303
1729652700000|2024-10-23 03:05:00|20376.1|20373.9|20374.9|20372.7|20376.9|20374.7|20373.4|20371.2|228
1729653000000|2024-10-23 03:10:00|20374.8|20372.6|20371.6|20369.4|20374.9|20372.7|20369.6|20367.4|139
1729653300000|2024-10-23 03:15:00|20371.4|20369.2|20372.1|20369.9|20374.6|20372.4|20370|20367.8|121
1729653600000|2024-10-23 03:20:00|20372|20369.8|20373.4|20371.2|20374.4|20372.2|20368|20365.8|131
1729653900000|2024-10-23 03:25:00|20373.3|20371.1|20369|20366.8|20373.4|20371.2|20369|20366.8|97
1729654200000|2024-10-23 03:30:00|20369.1|20366.9|20361.1|20358.9|20369.8|20367.6|20360.4|20358.2|268
1729654500000|2024-10-23 03:35:00|20361.4|20359.2|20363.1|20360.9|20365.3|20363.1|20358|20355.8|214
1729654800000|2024-10-23 03:40:00|20363|20360.8|20358.9|20356.7|20365.3|20363.1|20357.1|20354.9|152
1729655100000|2024-10-23 03:45:00|20358.8|20356.6|20359.6|20357.4|20360.8|20358.6|20357.3|20355.1|107
1729655400000|2024-10-23 03:50:00|20359.9|20357.7|20361.1|20358.9|20361.9|20359.7|20358.6|20356.4|66
1729655700000|2024-10-23 03:55:00|20361.3|20359.1|20360.1|20357.9|20363.1|20360.9|20358.3|20356.1|118
1729656000000|2024-10-23 04:00:00|20359.9|20357.7|20361.1|20358.9|20365.6|20363.4|20356.4|20354.2|225
1729656300000|2024-10-23 04:05:00|20361.3|20359.1|20359.9|20357.7|20361.3|20359.1|20357.3|20355.1|157
1729656600000|2024-10-23 04:10:00|20359.8|20357.6|20362.4|20360.2|20362.6|20360.4|20358.4|20356.2|107
1729656900000|2024-10-23 04:15:00|20362.5|20360.3|20366.4|20364.2|20366.6|20364.4|20359.1|20356.9|212
1729657200000|2024-10-23 04:20:00|20366.3|20364.1|20364.4|20362.2|20366.3|20364.1|20363.4|20361.2|75
1729657500000|2024-10-23 04:25:00|20364.5|20362.3|20366.1|20363.9|20367|20364.8|20363.5|20361.3|73
1729657800000|2024-10-23 04:30:00|20366|20363.8|20366.3|20364.1|20368.3|20366.1|20364.1|20361.9|128
1729658100000|2024-10-23 04:35:00|20366.4|20364.2|20364.8|20362.6|20368.4|20366.2|20364.6|20362.4|130
1729658400000|2024-10-23 04:40:00|20364.6|20362.4|20366.8|20364.6|20369.5|20367.3|20363.8|20361.6|103
1729658700000|2024-10-23 04:45:00|20366.9|20364.7|20367.9|20365.7|20369.5|20367.3|20366.6|20364.4|62
1729659000000|2024-10-23 04:50:00|20367.8|20365.6|20367.9|20365.7|20368.4|20366.2|20365.9|20363.7|86
1729659300000|2024-10-23 04:55:00|20368|20365.8|20366.5|20364.3|20368.8|20366.6|20366.4|20364.2|46
1729659600000|2024-10-23 05:00:00|20366.8|20364.6|20368.1|20365.9|20368.5|20366.3|20365.6|20363.4|79
1729659900000|2024-10-23 05:05:00|20368|20365.8|20373.8|20371.6|20373.9|20371.7|20368|20365.8|158
1729660200000|2024-10-23 05:10:00|20373.6|20371.4|20369.4|20367.2|20375.4|20373.2|20368.1|20365.9|222
1729660500000|2024-10-23 05:15:00|20369.5|20367.3|20372.9|20370.7|20374.9|20372.7|20369.5|20367.3|124
1729660800000|2024-10-23 05:20:00|20372.4|20370.2|20366.9|20364.7|20373.6|20371.4|20366.5|20364.3|105
1729661100000|2024-10-23 05:25:00|20367|20364.8|20361.5|20359.3|20368.8|20366.6|20360.3|20358.1|216
1729661400000|2024-10-23 05:30:00|20361.9|20359.7|20361.6|20359.4|20367|20364.8|20359.4|20357.2|219
1729661700000|2024-10-23 05:35:00|20361.8|20359.6|20358.3|20356.1|20366.6|20364.4|20358.1|20355.9|210
1729662000000|2024-10-23 05:40:00|20358.1|20355.9|20359.9|20357.7|20360.6|20358.4|20355.6|20353.4|178
1729662300000|2024-10-23 05:45:00|20359.8|20357.6|20359.8|20357.6|20361.6|20359.4|20355.5|20353.3|173
1729662600000|2024-10-23 05:50:00|20359.6|20357.4|20357.4|20355.2|20359.8|20357.6|20355|20352.8|119
1729662900000|2024-10-23 05:55:00|20357.5|20355.3|20355.6|20353.4|20358.1|20355.9|20354.5|20352.3|114
1729663200000|2024-10-23 06:00:00|20355.8|20353.6|20352.4|20350.2|20356.8|20354.6|20351.3|20349.1|269
1729663500000|2024-10-23 06:05:00|20352.5|20350.3|20353.5|20351.3|20356.9|20354.7|20351.8|20349.6|148
1729663800000|2024-10-23 06:10:00|20353.4|20351.2|20356|20353.8|20357.8|20355.6|20353.4|20351.2|131
1729664100000|2024-10-23 06:15:00|20356.1|20353.9|20358.3|20356.1|20360|20357.8|20353.4|20351.2|127
1729664400000|2024-10-23 06:20:00|20358.1|20355.9|20352.1|20349.9|20358.1|20355.9|20346.8|20344.6|400
1729664700000|2024-10-23 06:25:00|20352|20349.8|20356.1|20353.9|20356.5|20354.3|20349.9|20347.7|124
1729665000000|2024-10-23 06:30:00|20356.3|20354.1|20344.6|20342.4|20356.6|20354.4|20342.6|20340.4|354
1729665300000|2024-10-23 06:35:00|20344.5|20342.3|20345.4|20343.2|20350|20347.8|20342.6|20340.4|322
1729665600000|2024-10-23 06:40:00|20345.5|20343.3|20349.8|20347.6|20351.3|20349.1|20345.4|20343.2|180
1729665900000|2024-10-23 06:45:00|20349.9|20347.7|20347|20344.8|20350|20347.8|20346.3|20344.1|147
1729666200000|2024-10-23 06:50:00|20347.4|20345.2|20354.3|20352.1|20354.3|20352.1|20346.6|20344.4|185
1729666500000|2024-10-23 06:55:00|20354.1|20351.9|20349.3|20347.1|20354.6|20352.4|20349.3|20347.1|190
1729666800000|2024-10-23 07:00:00|20349.1|20346.9|20356.1|20353.9|20358.6|20356.4|20343.8|20341.6|824
1729667100000|2024-10-23 07:05:00|20355.4|20353.2|20362.1|20359.9|20369.9|20367.7|20354.3|20352.1|572
1729667400000|2024-10-23 07:10:00|20362.3|20360.1|20374.9|20372.7|20375.8|20373.6|20361.6|20359.4|737
1729667700000|2024-10-23 07:15:00|20374.8|20372.6|20382.1|20379.9|20384.6|20382.4|20372|20369.8|712
1729668000000|2024-10-23 07:20:00|20382.4|20380.2|20378.3|20376.1|20390.4|20388.2|20377.6|20375.4|781
1729668300000|2024-10-23 07:25:00|20378.4|20376.2|20372.4|20370.2|20379|20376.8|20363.3|20361.1|776
1729668600000|2024-10-23 07:30:00|20372.5|20370.3|20366.1|20363.9|20375.9|20373.7|20361.1|20358.9|521
1729668900000|2024-10-23 07:35:00|20366.3|20364.1|20370.4|20368.2|20371.3|20369.1|20362.6|20360.4|267
1729669200000|2024-10-23 07:40:00|20370.5|20368.3|20361.4|20359.2|20371|20368.8|20359.9|20357.7|423
1729669500000|2024-10-23 07:45:00|20361.1|20358.9|20361.8|20359.6|20363.3|20361.1|20356.3|20354.1|359
1729669800000|2024-10-23 07:50:00|20361.6|20359.4|20355.8|20353.6|20361.6|20359.4|20353.6|20351.4|336
1729670100000|2024-10-23 07:55:00|20355.1|20352.9|20354.1|20351.9|20355.8|20353.6|20349.3|20347.1|415
1729670400000|2024-10-23 08:00:00|20354|20351.8|20359.6|20357.4|20359.9|20357.7|20350.1|20347.9|512
1729670700000|2024-10-23 08:05:00|20359.5|20357.3|20367.1|20364.9|20367.8|20365.6|20358.4|20356.2|459
1729671000000|2024-10-23 08:10:00|20366.3|20364.1|20361.6|20359.4|20367.3|20365.1|20359.8|20357.6|370
1729671300000|2024-10-23 08:15:00|20361.8|20359.6|20360.1|20357.9|20368.1|20365.9|20358.5|20356.3|368
1729671600000|2024-10-23 08:20:00|20360|20357.8|20357|20354.8|20360|20357.8|20354.6|20352.4|228
1729671900000|2024-10-23 08:25:00|20356.9|20354.7|20357.9|20355.7|20361|20358.8|20355.9|20353.7|158
1729672200000|2024-10-23 08:30:00|20357.8|20355.6|20354.6|20352.4|20360.4|20358.2|20353|20350.8|384
1729672500000|2024-10-23 08:35:00|20354.5|20352.3|20354.3|20352.1|20358.4|20356.2|20351.8|20349.6|397
1729672800000|2024-10-23 08:40:00|20354.1|20351.9|20340.1|20337.9|20355|20352.8|20339.6|20337.4|475
1729673100000|2024-10-23 08:45:00|20340|20337.8|20336.6|20334.4|20344.8|20342.6|20336|20333.8|797
1729673400000|2024-10-23 08:50:00|20336.5|20334.3|20335|20332.8|20338.3|20336.1|20332.1|20329.9|424
1729673700000|2024-10-23 08:55:00|20334.8|20332.6|20337|20334.8|20339.5|20337.3|20332.9|20330.7|256
1729674000000|2024-10-23 09:00:00|20336.9|20334.7|20344.9|20342.7|20345.8|20343.6|20335.9|20333.7|517
1729674300000|2024-10-23 09:05:00|20344.6|20342.4|20349|20346.8|20349.3|20347.1|20343.3|20341.1|239
1729674600000|2024-10-23 09:10:00|20349.3|20347.1|20340.6|20338.4|20349.5|20347.3|20340.6|20338.4|348
1729674900000|2024-10-23 09:15:00|20338.1|20335.9|20344.5|20342.3|20353.3|20351.1|20321.8|20319.6|2111
1729675200000|2024-10-23 09:20:00|20344.4|20342.2|20344.8|20342.6|20350.4|20348.2|20336.8|20334.6|400
1729675500000|2024-10-23 09:25:00|20344.6|20342.4|20349.9|20347.7|20350.3|20348.1|20342.4|20340.2|262
1729675800000|2024-10-23 09:30:00|20350|20347.8|20344.8|20342.6|20351.5|20349.3|20339.6|20337.4|354
1729676100000|2024-10-23 09:35:00|20344.9|20342.7|20340.3|20338.1|20345.5|20343.3|20338.3|20336.1|175
1729676400000|2024-10-23 09:40:00|20340.4|20338.2|20334.1|20331.9|20340.4|20338.2|20331.3|20329.1|355
1729676700000|2024-10-23 09:45:00|20334|20331.8|20333.4|20331.2|20334.9|20332.7|20328.3|20326.1|506
1729677000000|2024-10-23 09:50:00|20333.5|20331.3|20341.5|20339.3|20343.3|20341.1|20333.5|20331.3|226
1729677300000|2024-10-23 09:55:00|20341.4|20339.2|20333|20330.8|20346.5|20344.3|20331.3|20329.1|477
1729677600000|2024-10-23 10:00:00|20332.8|20330.6|20321.8|20319.6|20333.9|20331.7|20315.9|20313.7|1135
1729677900000|2024-10-23 10:05:00|20321.6|20319.4|20319.3|20317.1|20325.9|20323.7|20314.1|20311.9|540
1729678200000|2024-10-23 10:10:00|20319.1|20316.9|20324.6|20322.4|20329.8|20327.6|20316.3|20314.1|407
1729678500000|2024-10-23 10:15:00|20324.8|20322.6|20321.4|20319.2|20325.4|20323.2|20315.8|20313.6|361
1729678800000|2024-10-23 10:20:00|20321.3|20319.1|20318.1|20315.9|20323.5|20321.3|20317.3|20315.1|276
1729679100000|2024-10-23 10:25:00|20317.8|20315.6|20312.3|20310.1|20321.6|20319.4|20312.1|20309.9|522
1729679400000|2024-10-23 10:30:00|20312|20309.8|20317.1|20314.9|20320.6|20318.4|20309.5|20307.3|689
1729679700000|2024-10-23 10:35:00|20317.3|20315.1|20315.5|20313.3|20317.9|20315.7|20311.6|20309.4|313
1729680000000|2024-10-23 10:40:00|20315.4|20313.2|20311|20308.8|20315.6|20313.4|20308.9|20306.7|430
1729680300000|2024-10-23 10:45:00|20311.1|20308.9|20304.4|20302.2|20312.6|20310.4|20303.3|20301.1|458
1729680600000|2024-10-23 10:50:00|20304.1|20301.9|20300.6|20298.4|20308|20305.8|20297|20294.8|856
1729680900000|2024-10-23 10:55:00|20300.5|20298.3|20305.9|20303.7|20308.8|20306.6|20298.9|20296.7|815
1729681200000|2024-10-23 11:00:00|20303.8|20301.6|20317|20314.8|20318.5|20316.3|20301.9|20299.7|821
1729681500000|2024-10-23 11:05:00|20316.4|20314.2|20323.8|20321.6|20324.1|20321.9|20312.3|20310.1|497
1729681800000|2024-10-23 11:10:00|20323.6|20321.4|20323.5|20321.3|20331.5|20329.3|20318.5|20316.3|816
1729682100000|2024-10-23 11:15:00|20323.4|20321.2|20331.1|20328.9|20333.6|20331.4|20321.6|20319.4|678
1729682400000|2024-10-23 11:20:00|20331|20328.8|20323|20320.8|20331.7|20329.5|20322.5|20320.3|426
1729682700000|2024-10-23 11:25:00|20322.9|20320.7|20317.7|20315.5|20323.1|20320.9|20311.4|20309.2|682
1729683000000|2024-10-23 11:30:00|20317.6|20315.4|20321.1|20318.9|20322.1|20319.9|20309|20306.8|793
1729683300000|2024-10-23 11:35:00|20321|20318.8|20322.7|20320.5|20325.9|20323.7|20315.5|20313.3|570
1729683600000|2024-10-23 11:40:00|20322.9|20320.7|20319|20316.8|20325.1|20322.9|20317|20314.8|368
1729683900000|2024-10-23 11:45:00|20318.9|20316.7|20328.1|20325.9|20328.5|20326.3|20316.9|20314.7|477
1729684200000|2024-10-23 11:50:00|20328|20325.8|20326.7|20324.5|20328.9|20326.7|20323.1|20320.9|399
1729684500000|2024-10-23 11:55:00|20327|20324.8|20320|20317.8|20327.9|20325.7|20316.7|20314.5|451
1729684800000|2024-10-23 12:00:00|20320.1|20317.9|20316.2|20314|20321.4|20319.2|20312.2|20310|1039
1729685100000|2024-10-23 12:05:00|20316.5|20314.3|20319.2|20317|20324.6|20322.4|20310.7|20308.5|994
1729685400000|2024-10-23 12:10:00|20319.4|20317.2|20321.5|20319.3|20323.1|20320.9|20314.9|20312.7|425
1729685700000|2024-10-23 12:15:00|20322.1|20319.9|20342.6|20340.4|20342.9|20340.7|20319.7|20317.5|1513
1729686000000|2024-10-23 12:20:00|20342.7|20340.5|20334.1|20331.9|20343.1|20340.9|20329.2|20327|898
1729686300000|2024-10-23 12:25:00|20334.2|20332|20329.2|20327|20335.9|20333.7|20328.5|20326.3|438
1729686600000|2024-10-23 12:30:00|20329.4|20327.2|20313|20310.8|20335.6|20333.4|20312.4|20310.2|1274
1729686900000|2024-10-23 12:35:00|20312.9|20310.7|20305.9|20303.7|20314.9|20312.7|20300.1|20297.9|1682
1729687200000|2024-10-23 12:40:00|20306|20303.8|20304.4|20302.2|20306.4|20304.2|20293|20290.8|1802
1729687500000|2024-10-23 12:45:00|20304.5|20302.3|20306.2|20304|20310.9|20308.7|20303.4|20301.2|864
1729687800000|2024-10-23 12:50:00|20306.5|20304.3|20302.1|20299.9|20307|20304.8|20296.4|20294.2|1085
1729688100000|2024-10-23 12:55:00|20302|20299.8|20303.6|20301.4|20308|20305.8|20296.2|20294|1016
1729688400000|2024-10-23 13:00:00|20303.7|20301.5|20305.2|20303|20307.9|20305.7|20295.7|20293.5|1358
1729688700000|2024-10-23 13:05:00|20305.4|20303.2|20294.9|20292.7|20305.4|20303.2|20292.5|20290.3|1246
1729689000000|2024-10-23 13:10:00|20294.4|20292.2|20291.4|20289.2|20297.5|20295.3|20284.6|20282.4|2276
1729689300000|2024-10-23 13:15:00|20291.5|20289.3|20300.4|20298.2|20301|20298.8|20289.4|20287.2|1554
1729689600000|2024-10-23 13:20:00|20300.2|20298|20277.1|20274.9|20300.2|20298|20273.6|20271.4|3558
1729689900000|2024-10-23 13:25:00|20279.1|20276.9|20284.4|20282.2|20285.9|20283.7|20277.1|20274.9|3064
1729690200000|2024-10-23 13:30:00|20283.8|20282.7|20266.3|20265.2|20310.3|20309.2|20257.1|20256|19197
1729690500000|2024-10-23 13:35:00|20267.9|20266.8|20291.6|20290.5|20296.1|20295|20263.1|20262|9621
1729690800000|2024-10-23 13:40:00|20290.6|20289.5|20275.2|20274.1|20299.9|20298.8|20273.8|20272.7|7015
1729691100000|2024-10-23 13:45:00|20275.8|20274.7|20288.3|20287.2|20293.6|20292.5|20263.8|20262.7|6908
1729691400000|2024-10-23 13:50:00|20289|20287.9|20283|20281.9|20291.6|20290.5|20260.4|20259.3|7398
1729691700000|2024-10-23 13:55:00|20282.5|20281.4|20282.8|20281.7|20300.1|20299|20276.8|20275.7|5576
1729692000000|2024-10-23 14:00:00|20282|20280.9|20233.5|20232.4|20287.6|20286.5|20221.8|20220.7|12968
1729692300000|2024-10-23 14:05:00|20233.1|20232|20222.3|20221.2|20244.5|20243.4|20196|20194.9|15948
1729692600000|2024-10-23 14:10:00|20221.9|20220.8|20250.3|20249.2|20251.8|20250.7|20219.3|20218.2|8879
1729692900000|2024-10-23 14:15:00|20250.8|20249.7|20221.5|20220.4|20253.3|20252.2|20221|20219.9|7855
1729693200000|2024-10-23 14:20:00|20221.8|20220.7|20225.8|20224.7|20252|20250.9|20213.5|20212.4|7970
1729693500000|2024-10-23 14:25:00|20225.5|20224.4|20267.5|20266.4|20268.3|20267.2|20215.1|20214|8555
1729693800000|2024-10-23 14:30:00|20267.3|20266.2|20289.6|20288.5|20290.4|20289.3|20259|20257.9|8609
1729694100000|2024-10-23 14:35:00|20289.8|20288.7|20282|20280.9|20290.8|20289.7|20271.6|20270.5|5148
1729694400000|2024-10-23 14:40:00|20282.1|20281|20285.5|20284.4|20289.5|20288.4|20275|20273.9|3287
1729694700000|2024-10-23 14:45:00|20285.1|20284|20293.3|20292.2|20306.9|20305.8|20285.1|20284|7070
1729695000000|2024-10-23 14:50:00|20291.8|20290.7|20256.8|20255.7|20295.8|20294.7|20250.6|20249.5|8313
1729695300000|2024-10-23 14:55:00|20257|20255.9|20241.5|20240.4|20268.4|20267.3|20240.8|20239.7|5985
1729695600000|2024-10-23 15:00:00|20242|20240.9|20265.8|20264.7|20266.3|20265.2|20234|20232.9|5755
1729695900000|2024-10-23 15:05:00|20265.9|20264.8|20239.5|20238.4|20267.3|20266.2|20237.3|20236.2|4007
1729696200000|2024-10-23 15:10:00|20239.3|20238.2|20187|20185.9|20242.9|20241.8|20170.8|20169.7|13695
1729696500000|2024-10-23 15:15:00|20186|20184.9|20178.1|20177|20197.8|20196.7|20177.3|20176.2|7649
1729696800000|2024-10-23 15:20:00|20178|20176.9|20186.8|20185.7|20207.8|20206.7|20177|20175.9|6380
1729697100000|2024-10-23 15:25:00|20187|20185.9|20159.1|20158|20188.3|20187.2|20155.3|20154.2|8219
1729697400000|2024-10-23 15:30:00|20157.6|20156.5|20158.8|20157.7|20165.3|20164.2|20152.5|20151.4|5961
1729697700000|2024-10-23 15:35:00|20158|20156.9|20179.5|20178.4|20182.3|20181.2|20157.3|20156.2|5997
1729698000000|2024-10-23 15:40:00|20179|20177.9|20188.3|20187.2|20188.8|20187.7|20171|20169.9|4276
1729698300000|2024-10-23 15:45:00|20188|20186.9|20189.9|20188.8|20201.5|20200.4|20187.3|20186.2|4959
1729698600000|2024-10-23 15:50:00|20190|20188.9|20181.5|20180.4|20206.1|20205|20170.3|20169.2|6906
1729698900000|2024-10-23 15:55:00|20181.3|20180.2|20207.5|20206.4|20211|20209.9|20174.5|20173.4|4786
1729699200000|2024-10-23 16:00:00|20207.8|20206.7|20149.4|20148.3|20207.8|20206.7|20141.5|20140.4|8832
1729699500000|2024-10-23 16:05:00|20149.5|20148.4|20156.4|20155.3|20164.3|20163.2|20134.8|20133.7|6669
1729699800000|2024-10-23 16:10:00|20156.5|20155.4|20152|20150.9|20160.3|20159.2|20147.8|20146.7|3270
1729700100000|2024-10-23 16:15:00|20152.1|20151|20141.3|20140.2|20156.3|20155.2|20138.5|20137.4|3976
1729700400000|2024-10-23 16:20:00|20141.4|20140.3|20121|20119.9|20145.6|20144.5|20116|20114.9|5687
1729700700000|2024-10-23 16:25:00|20120.3|20119.2|20109|20107.9|20131.5|20130.4|20105.5|20104.4|5048
1729701000000|2024-10-23 16:30:00|20108.8|20107.7|20108|20106.9|20110.6|20109.5|20082.3|20081.2|9563
1729701300000|2024-10-23 16:35:00|20108.3|20107.2|20108.8|20107.7|20118.8|20117.7|20102.5|20101.4|4186
1729701600000|2024-10-23 16:40:00|20109|20107.9|20116.8|20115.7|20126.3|20125.2|20105.5|20104.4|4005
1729701900000|2024-10-23 16:45:00|20116.5|20115.4|20129.3|20128.2|20129.8|20128.7|20115.5|20114.4|2858
1729702200000|2024-10-23 16:50:00|20129|20127.9|20093.5|20092.4|20131.9|20130.8|20087.5|20086.4|6190
1729702500000|2024-10-23 16:55:00|20093.4|20092.3|20097.5|20096.4|20112.3|20111.2|20091|20089.9|3933
1729702800000|2024-10-23 17:00:00|20097.8|20096.7|20066.8|20065.7|20097.8|20096.7|20060.3|20059.2|7433
1729703100000|2024-10-23 17:05:00|20066.4|20065.3|20062.5|20061.4|20079.8|20078.7|20055|20053.9|5401
1729703400000|2024-10-23 17:10:00|20062.3|20061.2|20019|20017.9|20069|20067.9|20019|20017.9|8449
1729703700000|2024-10-23 17:15:00|20018.8|20017.7|20023|20021.9|20034.8|20033.7|20014|20012.9|5763
1729704000000|2024-10-23 17:20:00|20022.9|20021.8|20015.8|20014.7|20034|20032.9|20011.5|20010.4|4827
1729704300000|2024-10-23 17:25:00|20015.3|20014.2|20040|20038.9|20042.5|20041.4|20015.1|20014|5048
1729704600000|2024-10-23 17:30:00|20039.5|20038.4|20023.1|20022|20039.8|20038.7|20015|20013.9|4658
1729704900000|2024-10-23 17:35:00|20023|20021.9|20005|20003.9|20027|20025.9|20003.4|20002.3|5282
1729705200000|2024-10-23 17:40:00|20004.9|20003.8|20004.1|20003|20012.5|20011.4|19997.9|19996.8|5265
1729705500000|2024-10-23 17:45:00|20003.5|20002.4|20008.8|20007.7|20021.5|20020.4|20000.4|19999.3|3982
1729705800000|2024-10-23 17:50:00|20008.6|20007.5|19983.3|19982.2|20013.6|20012.5|19977.1|19976|6828
1729706100000|2024-10-23 17:55:00|19983.6|19982.5|19975.1|19974|19988.9|19987.8|19970.8|19969.7|4721
1729706400000|2024-10-23 18:00:00|19975|19973.9|19954.4|19953.3|19978.1|19977|19953.8|19952.7|5650
1729706700000|2024-10-23 18:05:00|19954.3|19953.2|19965.5|19964.4|19969.3|19968.2|19943|19941.9|6560
1729707000000|2024-10-23 18:10:00|19967.5|19966.4|19948.3|19947.2|19967.5|19966.4|19945.3|19944.2|3625
1729707300000|2024-10-23 18:15:00|19947.8|19946.7|19936.9|19935.8|19951.3|19950.2|19928.5|19927.4|5774
1729707600000|2024-10-23 18:20:00|19936.8|19935.7|19962.4|19961.3|19969.3|19968.2|19936.8|19935.7|6633
1729707900000|2024-10-23 18:25:00|19961.8|19960.7|19971.8|19970.7|19984.8|19983.7|19960.3|19959.2|5008
1729708200000|2024-10-23 18:30:00|19969.9|19968.8|19998.5|19997.4|20000.4|19999.3|19964.3|19963.2|6531
1729708500000|2024-10-23 18:35:00|19997.5|19996.4|20011|20009.9|20012.9|20011.8|19992.8|19991.7|5793
1729708800000|2024-10-23 18:40:00|20010.5|20009.4|20018.8|20017.7|20026.5|20025.4|20002.9|20001.8|4867
1729709100000|2024-10-23 18:45:00|20019|20017.9|20032.9|20031.8|20036.5|20035.4|20018.8|20017.7|4431
1729709400000|2024-10-23 18:50:00|20033|20031.9|20018.8|20017.7|20038.5|20037.4|20016.5|20015.4|4765
1729709700000|2024-10-23 18:55:00|20019|20017.9|20027.3|20026.2|20028|20026.9|20001.3|20000.2|5309
1729710000000|2024-10-23 19:00:00|20027|20025.9|20025.8|20024.7|20029.1|20028|20016.9|20015.8|3464
1729710300000|2024-10-23 19:05:00|20025.6|20024.5|20017.3|20016.2|20025.6|20024.5|20005.3|20004.2|4068
1729710600000|2024-10-23 19:10:00|20017.4|20016.3|20006.8|20005.7|20024.8|20023.7|19993|19991.9|5101
1729710900000|2024-10-23 19:15:00|20006.6|20005.5|20027|20025.9|20031|20029.9|20006.5|20005.4|3559
1729711200000|2024-10-23 19:20:00|20026.9|20025.8|20034|20032.9|20035.6|20034.5|20017.8|20016.7|4462
1729711500000|2024-10-23 19:25:00|20034.3|20033.2|20035|20033.9|20049|20047.9|20025|20023.9|4662
1729711800000|2024-10-23 19:30:00|20034.8|20033.7|20033.1|20032|20037.8|20036.7|20019.6|20018.5|5359
1729712100000|2024-10-23 19:35:00|20034.1|20033|20060.5|20059.4|20060.6|20059.5|20033|20031.9|6204
1729712400000|2024-10-23 19:40:00|20060|20058.9|20068|20066.9|20070|20068.9|20048.8|20047.7|5385
1729712700000|2024-10-23 19:45:00|20068.1|20067|20057|20055.9|20069.3|20068.2|20043.8|20042.7|5089
1729713000000|2024-10-23 19:50:00|20056.9|20055.8|20048.4|20047.3|20076.6|20075.5|20047|20045.9|8729
1729713300000|2024-10-23 19:55:00|20048.6|20047.5|20067.8|20066.7|20074.9|20073.8|20045.6|20044.5|14715
1729713600000|2024-10-23 20:00:00|20068.3|20066.1|20103.3|20101.1|20116.1|20113.9|20056.8|20054.6|7997
1729713900000|2024-10-23 20:05:00|20103.2|20101|20098.6|20096.4|20116.4|20114.2|20094.4|20092.2|5851
1729714200000|2024-10-23 20:10:00|20098.4|20096.2|20109.3|20107.1|20111.1|20108.9|20091.4|20089.2|2556
1729714500000|2024-10-23 20:15:00|20109.4|20107.2|20136.6|20134.4|20136.8|20134.6|20108.9|20106.7|2266
1729714800000|2024-10-23 20:20:00|20138.2|20136|20141.2|20139|20142.1|20139.9|20126.2|20124|1651
1729715100000|2024-10-23 20:25:00|20141.1|20138.9|20144.4|20142.2|20146.9|20144.7|20138.8|20136.6|1027
1729715400000|2024-10-23 20:30:00|20144.6|20142.4|20133.8|20131.6|20148.3|20146.1|20132.1|20129.9|1322
1729715700000|2024-10-23 20:35:00|20134.2|20132|20138.6|20136.4|20142.4|20140.2|20133.1|20130.9|632
1729716000000|2024-10-23 20:40:00|20138.4|20136.2|20133.1|20130.9|20141.1|20138.9|20128.4|20126.2|776
1729716300000|2024-10-23 20:45:00|20132.8|20130.6|20133.4|20131.2|20137.1|20134.9|20127.6|20125.4|612
1729716600000|2024-10-23 20:50:00|20133.8|20131.6|20134.3|20132.1|20138.8|20136.6|20129.6|20127.4|321
1729716900000|2024-10-23 20:55:00|20134.2|20132|20127.2|20122.2|20135.7|20133.5|20122.1|20119.9|527
1729717200000|2024-10-23 21:00:00|20127.3|20122.3|20133.3|20128.3|20133.3|20128.3|20127.3|20122.3|0
1729717500000|2024-10-23 21:05:00|20133.4|20128.4|20133.5|20128.5|20133.6|20128.6|20131.5|20126.5|0
1729717800000|2024-10-23 21:10:00|20133.2|20128.2|20129.5|20124.5|20133.2|20128.2|20128.5|20123.5|0
1729718100000|2024-10-23 21:15:00|20129.3|20124.3|20131.7|20126.7|20132|20127|20129.3|20124.3|0
1729718400000|2024-10-23 21:20:00|20131.6|20126.6|20136.8|20131.8|20137.5|20132.5|20131.6|20126.6|0
1729718700000|2024-10-23 21:25:00|20136.4|20131.4|20138|20133|20139.7|20134.7|20135.7|20130.7|0
1729719000000|2024-10-23 21:30:00|20131.5|20126.5|20132.6|20127.6|20132.8|20127.8|20129.8|20124.8|0
1729719300000|2024-10-23 21:35:00|20132.5|20127.5|20137.4|20132.4|20140|20135|20132.5|20127.5|0
1729719600000|2024-10-23 21:40:00|20137.9|20132.9|20142.3|20137.3|20143.8|20138.8|20135.3|20130.3|0
1729719900000|2024-10-23 21:45:00|20146.5|20141.5|20149|20144|20149.7|20144.7|20144.3|20139.3|0
1729720200000|2024-10-23 21:50:00|20148.9|20143.9|20148.3|20143.3|20150.1|20145.1|20146.9|20141.9|0
1729720500000|2024-10-23 21:55:00|20148.4|20143.4|20150.9|20145.9|20152.2|20147.2|20148.3|20143.3|0
1729720800000|2024-10-23 22:00:00|20145.8|20143.6|20139.6|20137.4|20147.8|20145.6|20137.3|20135.1|473
1729721100000|2024-10-23 22:05:00|20139.9|20137.7|20137.3|20135.1|20139.9|20137.7|20134.7|20132.5|297
1729721400000|2024-10-23 22:10:00|20137.4|20135.2|20139.3|20137.1|20140.9|20138.7|20134.8|20132.6|223
1729721700000|2024-10-23 22:15:00|20139.4|20137.2|20130.9|20128.7|20139.8|20137.6|20129.4|20127.2|327
1729722000000|2024-10-23 22:20:00|20130.8|20128.6|20140.1|20137.9|20140.2|20138|20129.4|20127.2|223
1729722300000|2024-10-23 22:25:00|20139.9|20137.7|20138.8|20136.6|20141.3|20139.1|20138.1|20135.9|196
1729722600000|2024-10-23 22:30:00|20138.7|20136.5|20134.9|20132.7|20139.8|20137.6|20125.6|20123.4|448
1729722900000|2024-10-23 22:35:00|20134.8|20132.6|20131.1|20128.9|20136.2|20134|20130.8|20128.6|157
1729723200000|2024-10-23 22:40:00|20131.2|20129|20133.4|20131.2|20137.6|20135.4|20129.9|20127.7|123
1729723500000|2024-10-23 22:45:00|20133.3|20131.1|20133.2|20131|20135.2|20133|20130.7|20128.5|111
1729723800000|2024-10-23 22:50:00|20133.1|20130.9|20131.3|20129.1|20135.4|20133.2|20128.1|20125.9|177
1729724100000|2024-10-23 22:55:00|20131.6|20129.4|20136.6|20134.4|20138.6|20136.4|20129.4|20127.2|247
1729724400000|2024-10-23 23:00:00|20137.1|20134.9|20134.3|20132.1|20137.6|20135.4|20131.1|20128.9|126
1729724700000|2024-10-23 23:05:00|20134.4|20132.2|20136.7|20134.5|20137.2|20135|20132.7|20130.5|184
1729725000000|2024-10-23 23:10:00|20136.6|20134.4|20134.6|20132.4|20137.2|20135|20134.6|20132.4|91
1729725300000|2024-10-23 23:15:00|20134.9|20132.7|20131.3|20129.1|20136.4|20134.2|20130.6|20128.4|134
1729725600000|2024-10-23 23:20:00|20131.2|20129|20127.6|20125.4|20131.4|20129.2|20127.3|20125.1|218
1729725900000|2024-10-23 23:25:00|20127.4|20125.2|20128.7|20126.5|20129.6|20127.4|20118.4|20116.2|420
1729726200000|2024-10-23 23:30:00|20128.8|20126.6|20136.9|20134.7|20137.9|20135.7|20128.3|20126.1|229
1729726500000|2024-10-23 23:35:00|20137.1|20134.9|20141.4|20139.2|20144.1|20141.9|20135.9|20133.7|278
1729726800000|2024-10-23 23:40:00|20141.3|20139.1|20140.2|20138|20144.6|20142.4|20138.8|20136.6|248
1729727100000|2024-10-23 23:45:00|20140.1|20137.9|20140.1|20137.9|20142.2|20140|20137.6|20135.4|131
1729727400000|2024-10-23 23:50:00|20140.2|20138|20140.6|20138.4|20142.6|20140.4|20138.7|20136.5|88
1729727700000|2024-10-23 23:55:00|20140.4|20138.2|20140.1|20137.9|20144.6|20142.4|20139.4|20137.2|150
1729728000000|2024-10-24 00:00:00|20139.7|20137.5|20134.2|20132|20142.6|20140.4|20133.8|20131.6|310
1729728300000|2024-10-24 00:05:00|20134.3|20132.1|20135.9|20133.7|20138.4|20136.2|20131.2|20129|203
1729728600000|2024-10-24 00:10:00|20135.8|20133.6|20138.9|20136.7|20139.3|20137.1|20132.9|20130.7|135
1729728900000|2024-10-24 00:15:00|20139.2|20137|20133.9|20131.7|20139.2|20137|20126.1|20123.9|304
1729729200000|2024-10-24 00:20:00|20133.8|20131.6|20143|20140.8|20144|20141.8|20133.6|20131.4|191
1729729500000|2024-10-24 00:25:00|20143.1|20140.9|20146.2|20144|20148.7|20146.5|20142|20139.8|361
1729729800000|2024-10-24 00:30:00|20146.4|20144.2|20155.1|20152.9|20156|20153.8|20144.9|20142.7|508
1729730100000|2024-10-24 00:35:00|20155|20152.8|20176.4|20174.2|20177.1|20174.9|20154.5|20152.3|1167
1729730400000|2024-10-24 00:40:00|20176.5|20174.3|20171.2|20169|20190.1|20187.9|20171.2|20169|980
1729730700000|2024-10-24 00:45:00|20171.4|20169.2|20180.9|20178.7|20183.1|20180.9|20171.4|20169.2|392
1729731000000|2024-10-24 00:50:00|20179.6|20177.4|20184.6|20182.4|20187.2|20185|20173.4|20171.2|562
1729731300000|2024-10-24 00:55:00|20184.7|20182.5|20189.7|20187.5|20190.5|20188.3|20180.1|20177.9|384
1729731600000|2024-10-24 01:00:00|20189.6|20187.4|20179|20176.8|20189.9|20187.7|20174.4|20172.2|528
1729731900000|2024-10-24 01:05:00|20179.2|20177|20181.1|20178.9|20184|20181.8|20176.6|20174.4|227
1729732200000|2024-10-24 01:10:00|20181.2|20179|20180.7|20178.5|20185.1|20182.9|20180.1|20177.9|329
1729732500000|2024-10-24 01:15:00|20181.5|20179.3|20180.1|20177.9|20183.7|20181.5|20177.5|20175.3|233
1729732800000|2024-10-24 01:20:00|20180|20177.8|20181.5|20179.3|20184.5|20182.3|20175.4|20173.2|368
1729733100000|2024-10-24 01:25:00|20181.4|20179.2|20183.9|20181.7|20186.9|20184.7|20180.6|20178.4|282
1729733400000|2024-10-24 01:30:00|20183.5|20181.3|20184.9|20182.7|20190.4|20188.2|20181.6|20179.4|498
1729733700000|2024-10-24 01:35:00|20185.1|20182.9|20182.2|20180|20187.7|20185.5|20180.2|20178|283
1729734000000|2024-10-24 01:40:00|20182.1|20179.9|20178.7|20176.5|20186|20183.8|20178|20175.8|349
1729734300000|2024-10-24 01:45:00|20178.6|20176.4|20177.6|20175.4|20180.2|20178|20174.6|20172.4|270
1729734600000|2024-10-24 01:50:00|20177.7|20175.5|20184.1|20181.9|20187.5|20185.3|20177.7|20175.5|272
1729734900000|2024-10-24 01:55:00|20184.2|20182|20178.4|20176.2|20185|20182.8|20176.2|20174|266
1729735200000|2024-10-24 02:00:00|20178|20175.8|20167.4|20165.2|20178|20175.8|20163.5|20161.3|631
1729735500000|2024-10-24 02:05:00|20167.5|20165.3|20175.5|20173.3|20176|20173.8|20166.4|20164.2|326
1729735800000|2024-10-24 02:10:00|20175.4|20173.2|20175.9|20173.7|20180.2|20178|20174.4|20172.2|240
1729736100000|2024-10-24 02:15:00|20176|20173.8|20181|20178.8|20181.4|20179.2|20174.4|20172.2|250
1729736400000|2024-10-24 02:20:00|20180.9|20178.7|20180.2|20178|20183|20180.8|20178.6|20176.4|220
1729736700000|2024-10-24 02:25:00|20180.4|20178.2|20176.4|20174.2|20183.5|20181.3|20176.2|20174|249
1729737000000|2024-10-24 02:30:00|20176.7|20174.5|20176.6|20174.4|20179.6|20177.4|20174.2|20172|203
1729737300000|2024-10-24 02:35:00|20176.9|20174.7|20175.7|20173.5|20179.4|20177.2|20174|20171.8|229
1729737600000|2024-10-24 02:40:00|20175.9|20173.7|20175.6|20173.4|20177|20174.8|20171.5|20169.3|183
1729737900000|2024-10-24 02:45:00|20175.7|20173.5|20179.9|20177.7|20180.4|20178.2|20174.4|20172.2|166
1729738200000|2024-10-24 02:50:00|20180|20177.8|20185|20182.8|20190.1|20187.9|20179.9|20177.7|352
1729738500000|2024-10-24 02:55:00|20184.7|20182.5|20183.5|20181.3|20186.5|20184.3|20183.5|20181.3|181
1729738800000|2024-10-24 03:00:00|20183.6|20181.4|20189.1|20186.9|20191.9|20189.7|20183.5|20181.3|411
1729739100000|2024-10-24 03:05:00|20189.2|20187|20174|20171.8|20189.9|20187.7|20173.6|20171.4|864
1729739400000|2024-10-24 03:10:00|20173.9|20171.7|20179.2|20177|20179.7|20177.5|20173.7|20171.5|269
1729739700000|2024-10-24 03:15:00|20179.4|20177.2|20182.1|20179.9|20183.6|20181.4|20178.6|20176.4|186
1729740000000|2024-10-24 03:20:00|20182|20179.8|20191|20188.8|20191.1|20188.9|20182|20179.8|532
1729740300000|2024-10-24 03:25:00|20191.1|20188.9|20193.6|20191.4|20196|20193.8|20189|20186.8|297
1729740600000|2024-10-24 03:30:00|20193.7|20191.5|20192.7|20190.5|20195.2|20193|20189.2|20187|238
1729740900000|2024-10-24 03:35:00|20192.9|20190.7|20190.2|20188|20193.2|20191|20189.6|20187.4|81
1729741200000|2024-10-24 03:40:00|20190.1|20187.9|20188|20185.8|20192|20189.8|20187.4|20185.2|137
1729741500000|2024-10-24 03:45:00|20187.9|20185.7|20181.6|20179.4|20188.9|20186.7|20181.4|20179.2|238
1729741800000|2024-10-24 03:50:00|20181.7|20179.5|20176.7|20174.5|20182.2|20180|20176.4|20174.2|189
1729742100000|2024-10-24 03:55:00|20176.5|20174.3|20173|20170.8|20177.9|20175.7|20172.6|20170.4|256
1729742400000|2024-10-24 04:00:00|20172.9|20170.7|20171.4|20169.2|20173.5|20171.3|20167.2|20165|355
1729742700000|2024-10-24 04:05:00|20171.5|20169.3|20175.5|20173.3|20176|20173.8|20170.1|20167.9|188
1729743000000|2024-10-24 04:10:00|20175.1|20172.9|20171.6|20169.4|20178.4|20176.2|20169.6|20167.4|216
1729743300000|2024-10-24 04:15:00|20171.7|20169.5|20173.2|20171|20174.7|20172.5|20169.6|20167.4|73
1729743600000|2024-10-24 04:20:00|20173.4|20171.2|20172.4|20170.2|20174.5|20172.3|20171|20168.8|112
1729743900000|2024-10-24 04:25:00|20173|20170.8|20175|20172.8|20177|20174.8|20172.4|20170.2|92
1729744200000|2024-10-24 04:30:00|20174.9|20172.7|20169.7|20167.5|20175.2|20173|20169|20166.8|140
1729744500000|2024-10-24 04:35:00|20169.9|20167.7|20171.6|20169.4|20173.4|20171.2|20169.5|20167.3|71
1729744800000|2024-10-24 04:40:00|20171.2|20169|20169.9|20167.7|20171.9|20169.7|20168.5|20166.3|75
1729745100000|2024-10-24 04:45:00|20170|20167.8|20171|20168.8|20172|20169.8|20163.7|20161.5|257
1729745400000|2024-10-24 04:50:00|20171.1|20168.9|20171.1|20168.9|20171.6|20169.4|20165.6|20163.4|157
1729745700000|2024-10-24 04:55:00|20171.2|20169|20175.4|20173.2|20178.2|20176|20171.1|20168.9|206
1729746000000|2024-10-24 05:00:00|20175.6|20173.4|20170.7|20168.5|20177.4|20175.2|20170.6|20168.4|144
1729746300000|2024-10-24 05:05:00|20170.9|20168.7|20173.2|20171|20175.5|20173.3|20170.2|20168|234
1729746600000|2024-10-24 05:10:00|20173.4|20171.2|20175.9|20173.7|20176.5|20174.3|20169.2|20167|168
1729746900000|2024-10-24 05:15:00|20175.7|20173.5|20172.7|20170.5|20177.7|20175.5|20171.5|20169.3|122
1729747200000|2024-10-24 05:20:00|20172.9|20170.7|20174.2|20172|20176.2|20174|20171.4|20169.2|70
1729747500000|2024-10-24 05:25:00|20174.1|20171.9|20160|20157.8|20174.5|20172.3|20158.9|20156.7|336
1729747800000|2024-10-24 05:30:00|20160.1|20157.9|20172.2|20170|20174|20171.8|20159.6|20157.4|313
1729748100000|2024-10-24 05:35:00|20172.1|20169.9|20176.2|20174|20176.2|20174|20171.9|20169.7|126
1729748400000|2024-10-24 05:40:00|20176.4|20174.2|20179.1|20176.9|20181.9|20179.7|20174.4|20172.2|211
1729748700000|2024-10-24 05:45:00|20179.2|20177|20177.4|20175.2|20179.6|20177.4|20174.2|20172|68
1729749000000|2024-10-24 05:50:00|20177.2|20175|20176.5|20174.3|20179|20176.8|20175|20172.8|75
1729749300000|2024-10-24 05:55:00|20176.4|20174.2|20176.7|20174.5|20179.6|20177.4|20173.2|20171|151
1729749600000|2024-10-24 06:00:00|20176.2|20174|20187.4|20185.2|20189.9|20187.7|20176.2|20174|611
1729749900000|2024-10-24 06:05:00|20187.9|20185.7|20190.4|20188.2|20190.5|20188.3|20178.6|20176.4|396
1729750200000|2024-10-24 06:10:00|20190.9|20188.7|20186.5|20184.3|20191.6|20189.4|20185.6|20183.4|345
1729750500000|2024-10-24 06:15:00|20186.6|20184.4|20183.7|20181.5|20188.1|20185.9|20179.9|20177.7|255
1729750800000|2024-10-24 06:20:00|20183.6|20181.4|20187|20184.8|20188.1|20185.9|20181.1|20178.9|203
1729751100000|2024-10-24 06:25:00|20187.1|20184.9|20180.4|20178.2|20188.1|20185.9|20179.7|20177.5|221
1729751400000|2024-10-24 06:30:00|20180.2|20178|20188.4|20186.2|20188.6|20186.4|20179.9|20177.7|207
1729751700000|2024-10-24 06:35:00|20188.7|20186.5|20189.6|20187.4|20194.4|20192.2|20187.4|20185.2|377
1729752000000|2024-10-24 06:40:00|20189.7|20187.5|20183.9|20181.7|20190.1|20187.9|20178|20175.8|347
1729752300000|2024-10-24 06:45:00|20184|20181.8|20177.6|20175.4|20184.5|20182.3|20175|20172.8|204
1729752600000|2024-10-24 06:50:00|20177.5|20175.3|20178.1|20175.9|20184.5|20182.3|20176.7|20174.5|278
1729752900000|2024-10-24 06:55:00|20178.2|20176|20171.2|20169|20178.4|20176.2|20168.1|20165.9|393
1729753200000|2024-10-24 07:00:00|20170.2|20168|20189.5|20187.3|20190.7|20188.5|20167.1|20164.9|684
1729753500000|2024-10-24 07:05:00|20189.7|20187.5|20196.6|20194.4|20202|20199.8|20187.2|20185|674
1729753800000|2024-10-24 07:10:00|20197|20194.8|20204.1|20201.9|20204.5|20202.3|20192.4|20190.2|579
1729754100000|2024-10-24 07:15:00|20198.6|20196.4|20217.5|20215.3|20223.9|20221.7|20198.1|20195.9|1811
1729754400000|2024-10-24 07:20:00|20217.4|20215.2|20212.7|20210.5|20218.9|20216.7|20203.5|20201.3|565
1729754700000|2024-10-24 07:25:00|20212.9|20210.7|20227.1|20224.9|20229.4|20227.2|20212|20209.8|746
1729755000000|2024-10-24 07:30:00|20227|20224.8|20232.4|20230.2|20235.4|20233.2|20227|20224.8|1024
1729755300000|2024-10-24 07:35:00|20232.2|20230|20226.9|20224.7|20233.9|20231.7|20224.4|20222.2|436
1729755600000|2024-10-24 07:40:00|20226.7|20224.5|20228.9|20226.7|20231.9|20229.7|20224.7|20222.5|325
1729755900000|2024-10-24 07:45:00|20228.7|20226.5|20236|20233.8|20236.9|20234.7|20228.2|20226|513
1729756200000|2024-10-24 07:50:00|20236.1|20233.9|20238.5|20236.3|20240.5|20238.3|20233.7|20231.5|437
1729756500000|2024-10-24 07:55:00|20238.6|20236.4|20234.1|20231.9|20240.9|20238.7|20233.6|20231.4|468
1729756800000|2024-10-24 08:00:00|20234.5|20232.3|20234.7|20232.5|20238.5|20236.3|20228.2|20226|921
1729757100000|2024-10-24 08:05:00|20234.6|20232.4|20237.9|20235.7|20238.7|20236.5|20228.4|20226.2|608
1729757400000|2024-10-24 08:10:00|20238|20235.8|20244.1|20241.9|20246.6|20244.4|20237.4|20235.2|828
1729757700000|2024-10-24 08:15:00|20244.2|20242|20246.7|20244.5|20248.6|20246.4|20242.9|20240.7|483
1729758000000|2024-10-24 08:20:00|20246.6|20244.4|20248|20245.8|20254|20251.8|20245.4|20243.2|748
1729758300000|2024-10-24 08:25:00|20247.9|20245.7|20241.1|20238.9|20248|20245.8|20239.9|20237.7|351
1729758600000|2024-10-24 08:30:00|20241|20238.8|20240.7|20238.5|20246.9|20244.7|20240.7|20238.5|312
1729758900000|2024-10-24 08:35:00|20240.9|20238.7|20241.1|20238.9|20244.5|20242.3|20237.9|20235.7|324
1729759200000|2024-10-24 08:40:00|20241.2|20239|20235|20232.8|20243.2|20241|20230.2|20228|446
1729759500000|2024-10-24 08:45:00|20236.5|20234.3|20221.5|20219.3|20236.5|20234.3|20216.9|20214.7|887
1729759800000|2024-10-24 08:50:00|20222|20219.8|20208.7|20206.5|20223|20220.8|20205.4|20203.2|768
1729760100000|2024-10-24 08:55:00|20208.9|20206.7|20225.9|20223.7|20226.9|20224.7|20205.4|20203.2|717
1729760400000|2024-10-24 09:00:00|20225.7|20223.5|20221.2|20219|20227|20224.8|20218.5|20216.3|414
1729760700000|2024-10-24 09:05:00|20221.4|20219.2|20225.9|20223.7|20229.9|20227.7|20219.1|20216.9|303
1729761000000|2024-10-24 09:10:00|20226|20223.8|20227|20224.8|20228.5|20226.3|20215.5|20213.3|420
1729761300000|2024-10-24 09:15:00|20226.9|20224.7|20232.1|20229.9|20235.9|20233.7|20225.1|20222.9|456
1729761600000|2024-10-24 09:20:00|20232.2|20230|20230.5|20228.3|20232.2|20230|20218.9|20216.7|549
1729761900000|2024-10-24 09:25:00|20231|20228.8|20220.9|20218.7|20233.1|20230.9|20219.5|20217.3|332
1729762200000|2024-10-24 09:30:00|20220.7|20218.5|20224.4|20222.2|20227.4|20225.2|20218.7|20216.5|233
1729762500000|2024-10-24 09:35:00|20224.5|20222.3|20226.1|20223.9|20230.2|20228|20223|20220.8|181
1729762800000|2024-10-24 09:40:00|20226|20223.8|20227.5|20225.3|20231|20228.8|20224.2|20222|143
1729763100000|2024-10-24 09:45:00|20227.4|20225.2|20222|20219.8|20227.4|20225.2|20218.9|20216.7|270
1729763400000|2024-10-24 09:50:00|20221.9|20219.7|20225.2|20223|20228.5|20226.3|20219.7|20217.5|227
1729763700000|2024-10-24 09:55:00|20225.1|20222.9|20229.5|20227.3|20229.5|20227.3|20220.5|20218.3|205
1729764000000|2024-10-24 10:00:00|20229.7|20227.5|20226.5|20224.3|20230.4|20228.2|20222.4|20220.2|545
1729764300000|2024-10-24 10:05:00|20226.6|20224.4|20228.5|20226.3|20231.5|20229.3|20223.9|20221.7|241
1729764600000|2024-10-24 10:10:00|20228.6|20226.4|20232.1|20229.9|20232.4|20230.2|20223.6|20221.4|223
1729764900000|2024-10-24 10:15:00|20231.7|20229.5|20238.9|20236.7|20240.1|20237.9|20229.4|20227.2|659
1729765200000|2024-10-24 10:20:00|20238.5|20236.3|20239.2|20237|20246.5|20244.3|20236.7|20234.5|623
1729765500000|2024-10-24 10:25:00|20239.4|20237.2|20238.7|20236.5|20243.1|20240.9|20237.9|20235.7|227
1729765800000|2024-10-24 10:30:00|20238.9|20236.7|20237.5|20235.3|20241.7|20239.5|20235.6|20233.4|240
1729766100000|2024-10-24 10:35:00|20237.4|20235.2|20243|20240.8|20246|20243.8|20236.4|20234.2|379
1729766400000|2024-10-24 10:40:00|20242.9|20240.7|20243.9|20241.7|20246.9|20244.7|20241.6|20239.4|273
1729766700000|2024-10-24 10:45:00|20244|20241.8|20234.2|20232|20245.4|20243.2|20233.4|20231.2|263
1729767000000|2024-10-24 10:50:00|20234.1|20231.9|20234|20231.8|20240.6|20238.4|20233.5|20231.3|321
1729767300000|2024-10-24 10:55:00|20233.9|20231.7|20231.7|20229.5|20234.7|20232.5|20229.9|20227.7|343
1729767600000|2024-10-24 11:00:00|20231.5|20229.3|20231.6|20229.4|20233.2|20231|20225.1|20222.9|682
1729767900000|2024-10-24 11:05:00|20231.9|20229.7|20248.2|20246|20248.2|20246|20229.5|20227.3|631
1729768200000|2024-10-24 11:10:00|20248.4|20246.2|20240.5|20238.3|20259.6|20257.4|20240.5|20238.3|1003
1729768500000|2024-10-24 11:15:00|20240.6|20238.4|20243.2|20241|20243.4|20241.2|20233.9|20231.7|576
1729768800000|2024-10-24 11:20:00|20243.4|20241.2|20250.6|20248.4|20253.7|20251.5|20242.7|20240.5|536
1729769100000|2024-10-24 11:25:00|20250.7|20248.5|20251.2|20249|20254.5|20252.3|20247.4|20245.2|439
1729769400000|2024-10-24 11:30:00|20251.1|20248.9|20248.7|20246.5|20255|20252.8|20248.7|20246.5|434
1729769700000|2024-10-24 11:35:00|20248.6|20246.4|20249.1|20246.9|20250.5|20248.3|20245.9|20243.7|445
1729770000000|2024-10-24 11:40:00|20249|20246.8|20252.7|20250.5|20257|20254.8|20248|20245.8|443
1729770300000|2024-10-24 11:45:00|20253.2|20251|20262.1|20259.9|20263.6|20261.4|20252.5|20250.3|846
1729770600000|2024-10-24 11:50:00|20262|20259.8|20267.1|20264.9|20268|20265.8|20261.2|20259|556
1729770900000|2024-10-24 11:55:00|20267.2|20265|20268.1|20265.9|20271.7|20269.5|20266.1|20263.9|582
1729771200000|2024-10-24 12:00:00|20268|20265.8|20267.7|20265.5|20269.6|20267.4|20262|20259.8|726
1729771500000|2024-10-24 12:05:00|20266.7|20264.5|20257|20254.8|20267|20264.8|20251|20248.8|912
1729771800000|2024-10-24 12:10:00|20257.1|20254.9|20256.5|20254.3|20259.4|20257.2|20253|20250.8|464
1729772100000|2024-10-24 12:15:00|20256.6|20254.4|20259.5|20257.3|20264.2|20262|20256.6|20254.4|502
1729772400000|2024-10-24 12:20:00|20259.6|20257.4|20260.4|20258.2|20264.9|20262.7|20259|20256.8|460
1729772700000|2024-10-24 12:25:00|20260.2|20258|20257.2|20255|20261.1|20258.9|20252.1|20249.9|617
1729773000000|2024-10-24 12:30:00|20260.7|20258.5|20262.1|20259.9|20278.5|20276.3|20248.6|20246.4|2772
1729773300000|2024-10-24 12:35:00|20262|20259.8|20263.9|20261.7|20279.4|20277.2|20261.1|20258.9|1742
1729773600000|2024-10-24 12:40:00|20263.7|20261.5|20261.4|20259.2|20270.2|20268|20255.1|20252.9|1414
1729773900000|2024-10-24 12:45:00|20261.2|20259|20251.1|20248.9|20264.2|20262|20249.1|20246.9|1334
1729774200000|2024-10-24 12:50:00|20250.7|20248.5|20254.7|20252.5|20256|20253.8|20243.5|20241.3|1489
1729774500000|2024-10-24 12:55:00|20254.9|20252.7|20235.6|20233.4|20258.2|20256|20229.2|20227|2028
1729774800000|2024-10-24 13:00:00|20235.7|20233.5|20242.4|20240.2|20249.7|20247.5|20233.9|20231.7|1917
1729775100000|2024-10-24 13:05:00|20242.5|20240.3|20243.5|20241.3|20253.5|20251.3|20242|20239.8|1341
1729775400000|2024-10-24 13:10:00|20243.6|20241.4|20257.6|20255.4|20258.5|20256.3|20243|20240.8|1141
1729775700000|2024-10-24 13:15:00|20257|20254.8|20249|20246.8|20257.6|20255.4|20246.6|20244.4|1238
1729776000000|2024-10-24 13:20:00|20248.9|20246.7|20243.9|20241.7|20250.1|20247.9|20241.6|20239.4|1171
1729776300000|2024-10-24 13:25:00|20233.9|20231.7|20223.6|20221.4|20239.1|20236.9|20213.6|20211.4|4760
1729776600000|2024-10-24 13:30:00|20223.1|20222|20179.1|20178|20227.3|20226.2|20164.2|20163.1|18520
1729776900000|2024-10-24 13:35:00|20178.6|20177.5|20199.3|20198.2|20210.1|20209|20177.6|20176.5|10246
1729777200000|2024-10-24 13:40:00|20200.1|20199|20195.2|20194.1|20211.6|20210.5|20176.4|20175.3|6757
1729777500000|2024-10-24 13:45:00|20189.6|20188.5|20154.3|20153.2|20205.2|20204.1|20149.1|20148|10552
1729777800000|2024-10-24 13:50:00|20153.9|20152.8|20185.8|20184.7|20187.9|20186.8|20153.9|20152.8|5895
1729778100000|2024-10-24 13:55:00|20185.7|20184.6|20188.4|20187.3|20195.2|20194.1|20170.2|20169.1|5042
1729778400000|2024-10-24 14:00:00|20190.1|20189|20202.9|20201.8|20230.1|20229|20178.2|20177.1|12484
1729778700000|2024-10-24 14:05:00|20203.3|20202.2|20183.3|20182.2|20212.6|20211.5|20174.7|20173.6|6679
1729779000000|2024-10-24 14:10:00|20183.4|20182.3|20205.2|20204.1|20218.6|20217.5|20182.8|20181.7|5726
1729779300000|2024-10-24 14:15:00|20205.3|20204.2|20198.3|20197.2|20219.2|20218.1|20186.6|20185.5|5770
1729779600000|2024-10-24 14:20:00|20199.3|20198.2|20210.1|20209|20210.7|20209.6|20184.3|20183.2|4342
1729779900000|2024-10-24 14:25:00|20208.1|20207|20167.4|20166.3|20212.6|20211.5|20162.7|20161.6|7127
1729780200000|2024-10-24 14:30:00|20168.6|20167.5|20215.8|20214.7|20217.1|20216|20167.6|20166.5|6905
1729780500000|2024-10-24 14:35:00|20216.4|20215.3|20217.7|20216.6|20225.9|20224.8|20204.8|20203.7|5260
1729780800000|2024-10-24 14:40:00|20216.8|20215.7|20215.8|20214.7|20223.4|20222.3|20210.4|20209.3|4022
1729781100000|2024-10-24 14:45:00|20216.1|20215|20190.2|20189.1|20216.1|20215|20184.1|20183|6527
1729781400000|2024-10-24 14:50:00|20190.3|20189.2|20171.8|20170.7|20195.1|20194|20166.8|20165.7|7011
1729781700000|2024-10-24 14:55:00|20171.9|20170.8|20168.6|20167.5|20179.1|20178|20158.1|20157|5544
1729782000000|2024-10-24 15:00:00|20169.7|20168.6|20181.3|20180.2|20189.3|20188.2|20165.8|20164.7|5600
1729782300000|2024-10-24 15:05:00|20181.4|20180.3|20189.4|20188.3|20190.2|20189.1|20157.3|20156.2|5009
1729782600000|2024-10-24 15:10:00|20189.6|20188.5|20209.2|20208.1|20211.4|20210.3|20186.3|20185.2|4294
1729782900000|2024-10-24 15:15:00|20209.1|20208|20214.9|20213.8|20218.6|20217.5|20203.6|20202.5|3589
1729783200000|2024-10-24 15:20:00|20215.3|20214.2|20191.8|20190.7|20219.3|20218.2|20187.1|20186|5709
1729783500000|2024-10-24 15:25:00|20192.1|20191|20193.6|20192.5|20203.8|20202.7|20183.3|20182.2|2962
1729783800000|2024-10-24 15:30:00|20192.9|20191.8|20201.1|20200|20202.8|20201.7|20187.1|20186|2749
1729784100000|2024-10-24 15:35:00|20202.1|20201|20174.1|20173|20204.9|20203.8|20172.6|20171.5|3288
1729784400000|2024-10-24 15:40:00|20174.3|20173.2|20174.2|20173.1|20184.2|20183.1|20170.8|20169.7|3038
1729784700000|2024-10-24 15:45:00|20174.1|20173|20122.7|20121.6|20178.4|20177.3|20122.2|20121.1|8478
1729785000000|2024-10-24 15:50:00|20122.8|20121.7|20160.8|20159.7|20161.6|20160.5|20116.3|20115.2|6914
1729785300000|2024-10-24 15:55:00|20160.7|20159.6|20179.8|20178.7|20185.6|20184.5|20160.2|20159.1|5123
1729785600000|2024-10-24 16:00:00|20180.6|20179.5|20168.1|20167|20191.7|20190.6|20165.6|20164.5|4425
1729785900000|2024-10-24 16:05:00|20167.8|20166.7|20144.7|20143.6|20169.8|20168.7|20126.1|20125|6629
1729786200000|2024-10-24 16:10:00|20145.2|20144.1|20125.3|20124.2|20149.1|20148|20114.1|20113|5040
1729786500000|2024-10-24 16:15:00|20125.4|20124.3|20135.6|20134.5|20135.6|20134.5|20114.7|20113.6|4780
1729786800000|2024-10-24 16:20:00|20135.4|20134.3|20159.1|20158|20162.6|20161.5|20125.7|20124.6|4871
1729787100000|2024-10-24 16:25:00|20159.2|20158.1|20178.1|20177|20181.1|20180|20154.4|20153.3|3629
1729787400000|2024-10-24 16:30:00|20178.2|20177.1|20203.1|20202|20208.2|20207.1|20178.2|20177.1|6521
1729787700000|2024-10-24 16:35:00|20202.8|20201.7|20196.6|20195.5|20208.1|20207|20184.1|20183|4871
1729788000000|2024-10-24 16:40:00|20196.3|20195.2|20195.2|20194.1|20202.1|20201|20190.8|20189.7|2373
1729788300000|2024-10-24 16:45:00|20195.3|20194.2|20216.1|20215|20216.1|20215|20193.6|20192.5|3285
1729788600000|2024-10-24 16:50:00|20216.8|20215.7|20204.2|20203.1|20217.4|20216.3|20195.8|20194.7|3217
1729788900000|2024-10-24 16:55:00|20204.3|20203.2|20209.3|20208.2|20213.4|20212.3|20199.8|20198.7|1687
1729789200000|2024-10-24 17:00:00|20208.6|20207.5|20229.1|20228|20236.6|20235.5|20201.8|20200.7|3688
1729789500000|2024-10-24 17:05:00|20228.8|20227.7|20227.6|20226.5|20236.8|20235.7|20215.9|20214.8|3687
1729789800000|2024-10-24 17:10:00|20227.4|20226.3|20224.9|20223.8|20240.6|20239.5|20221.8|20220.7|2785
1729790100000|2024-10-24 17:15:00|20225.1|20224|20220.8|20219.7|20228.6|20227.5|20205.4|20204.3|3725
1729790400000|2024-10-24 17:20:00|20220.7|20219.6|20203.2|20202.1|20221.1|20220|20203.1|20202|1732
1729790700000|2024-10-24 17:25:00|20203.1|20202|20210.6|20209.5|20211.2|20210.1|20196.6|20195.5|2340
1729791000000|2024-10-24 17:30:00|20211.1|20210|20206.8|20205.7|20215.8|20214.7|20203.6|20202.5|1991
1729791300000|2024-10-24 17:35:00|20206.9|20205.8|20221.6|20220.5|20223.6|20222.5|20205.8|20204.7|2763
1729791600000|2024-10-24 17:40:00|20221.9|20220.8|20233.3|20232.2|20234.2|20233.1|20213.1|20212|2788
1729791900000|2024-10-24 17:45:00|20233.2|20232.1|20208.6|20207.5|20235.4|20234.3|20201.9|20200.8|4242
1729792200000|2024-10-24 17:50:00|20209.6|20208.5|20208.6|20207.5|20216.3|20215.2|20203.6|20202.5|2188
1729792500000|2024-10-24 17:55:00|20208.1|20207|20196.8|20195.7|20218.6|20217.5|20194.2|20193.1|3338
1729792800000|2024-10-24 18:00:00|20197.1|20196|20206.8|20205.7|20207.8|20206.7|20181.1|20180|4748
1729793100000|2024-10-24 18:05:00|20206.6|20205.5|20208.3|20207.2|20215.7|20214.6|20204.4|20203.3|2202
1729793400000|2024-10-24 18:10:00|20208.4|20207.3|20224.6|20223.5|20228.1|20227|20204.8|20203.7|2499
1729793700000|2024-10-24 18:15:00|20224.8|20223.7|20226.8|20225.7|20228.3|20227.2|20215.3|20214.2|2234
1729794000000|2024-10-24 18:20:00|20227.3|20226.2|20225.1|20224|20235.1|20234|20220.1|20219|2340
1729794300000|2024-10-24 18:25:00|20225.3|20224.2|20215.8|20214.7|20227.8|20226.7|20205.2|20204.1|3565
1729794600000|2024-10-24 18:30:00|20216.8|20215.7|20213.1|20212|20219.2|20218.1|20210.6|20209.5|1515
1729794900000|2024-10-24 18:35:00|20212.9|20211.8|20202.6|20201.5|20216.8|20215.7|20200.1|20199|2054
1729795200000|2024-10-24 18:40:00|20201.8|20200.7|20210.9|20209.8|20213.9|20212.8|20194.3|20193.2|3123
1729795500000|2024-10-24 18:45:00|20211.1|20210|20216.6|20215.5|20218.8|20217.7|20203.9|20202.8|2042
1729795800000|2024-10-24 18:50:00|20216.7|20215.6|20215.9|20214.8|20222.3|20221.2|20209.8|20208.7|2048
1729796100000|2024-10-24 18:55:00|20215.6|20214.5|20220.6|20219.5|20221.6|20220.5|20209.4|20208.3|1845
1729796400000|2024-10-24 19:00:00|20220.4|20219.3|20198.4|20197.3|20220.4|20219.3|20196.8|20195.7|3620
1729796700000|2024-10-24 19:05:00|20197.8|20196.7|20219.9|20218.8|20222.1|20221|20196.1|20195|2970
1729797000000|2024-10-24 19:10:00|20220.1|20219|20236.6|20235.5|20243.8|20242.7|20219.8|20218.7|4288
1729797300000|2024-10-24 19:15:00|20235.8|20234.7|20238.3|20237.2|20239.7|20238.6|20224.3|20223.2|3288
1729797600000|2024-10-24 19:20:00|20238.2|20237.1|20239.6|20238.5|20244.1|20243|20232.3|20231.2|2487
1729797900000|2024-10-24 19:25:00|20239.7|20238.6|20242.1|20241|20244.6|20243.5|20237.6|20236.5|1850
1729798200000|2024-10-24 19:30:00|20241.8|20240.7|20253.1|20252|20260.6|20259.5|20237.4|20236.3|5126
1729798500000|2024-10-24 19:35:00|20253.3|20252.2|20240.3|20239.2|20255.1|20254|20240.1|20239|2577
1729798800000|2024-10-24 19:40:00|20239.5|20238.4|20236.1|20235|20242|20240.9|20225.1|20224|3820
1729799100000|2024-10-24 19:45:00|20236|20234.9|20244.6|20243.5|20252|20250.9|20233|20231.9|3465
1729799400000|2024-10-24 19:50:00|20244.5|20243.4|20249.1|20248|20251.5|20250.4|20235|20233.9|4926
1729799700000|2024-10-24 19:55:00|20249|20247.9|20231.5|20230.4|20249|20247.9|20226.3|20225.2|10839
1729800000000|2024-10-24 20:00:00|20231.2|20230.1|20243.5|20241.3|20247.4|20245.2|20227.4|20225.2|3764
1729800300000|2024-10-24 20:05:00|20243.4|20241.2|20257.8|20255.6|20259|20256.8|20242.3|20240.1|2285
1729800600000|2024-10-24 20:10:00|20257.9|20255.7|20257.6|20255.4|20264.9|20262.7|20255.1|20252.9|1560
1729800900000|2024-10-24 20:15:00|20257.5|20255.3|20245|20242.8|20258.8|20256.6|20244.5|20242.3|729
1729801200000|2024-10-24 20:20:00|20244.9|20242.7|20245.4|20243.2|20248|20245.8|20243.6|20241.4|527
1729801500000|2024-10-24 20:25:00|20245.3|20243.1|20247|20244.8|20248.9|20246.7|20244.8|20242.6|357
1729801800000|2024-10-24 20:30:00|20246.9|20244.7|20243.8|20241.6|20248.3|20246.1|20241.3|20239.1|360
1729802100000|2024-10-24 20:35:00|20243.6|20241.4|20235.5|20233.3|20247.9|20245.7|20235.1|20232.9|639
1729802400000|2024-10-24 20:40:00|20235.4|20233.2|20226.6|20224.4|20237.5|20235.3|20225.9|20223.7|781
1729802700000|2024-10-24 20:45:00|20226.5|20224.3|20232.3|20230.1|20232.3|20230.1|20223.1|20220.9|890
1729803000000|2024-10-24 20:50:00|20232.4|20230.2|20237.6|20235.4|20237.9|20235.7|20231.8|20229.6|324
1729803300000|2024-10-24 20:55:00|20237.5|20235.3|20241.5|20236.5|20241.5|20238.6|20234|20231.8|389
1729803600000|2024-10-24 21:00:00|20240.4|20235.4|20238.8|20233.8|20240.5|20235.5|20238.8|20233.8|0
1729803900000|2024-10-24 21:05:00|20237.7|20232.7|20237.7|20232.7|20238.5|20233.5|20237.6|20232.6|0
1729804200000|2024-10-24 21:10:00|20237.5|20232.5|20234.7|20229.7|20237.7|20232.7|20234.7|20229.7|0
1729804500000|2024-10-24 21:15:00|20235.3|20230.3|20234.2|20229.2|20235.6|20230.6|20232.8|20227.8|0
1729804800000|2024-10-24 21:20:00|20234.1|20229.1|20234.4|20229.4|20236.3|20231.3|20234.1|20229.1|0
1729805100000|2024-10-24 21:25:00|20234.1|20229.1|20233.4|20228.4|20234.4|20229.4|20231.1|20226.1|0
1729805400000|2024-10-24 21:30:00|20231.7|20226.7|20232.6|20227.6|20232.6|20227.6|20230.8|20225.8|0
1729805700000|2024-10-24 21:35:00|20232|20227|20232.6|20227.6|20232.6|20227.6|20232|20227|0
1729806000000|2024-10-24 21:40:00|20232.5|20227.5|20231.8|20226.8|20232.8|20227.8|20231.8|20226.8|0
1729806300000|2024-10-24 21:45:00|20235.2|20230.2|20233.9|20228.9|20236.1|20231.1|20233.9|20228.9|0
1729806600000|2024-10-24 21:50:00|20233.6|20228.6|20235|20230|20236.1|20231.1|20233.6|20228.6|0
1729806900000|2024-10-24 21:55:00|20235.1|20230.1|20242.1|20237.1|20242.3|20237.3|20235.1|20230.1|0
1729807200000|2024-10-24 22:00:00|20240|20237.8|20233|20230.8|20248.5|20246.3|20232.8|20230.6|458
1729807500000|2024-10-24 22:05:00|20233.1|20230.9|20230|20227.8|20234.3|20232.1|20228.9|20226.7|159
1729807800000|2024-10-24 22:10:00|20230.3|20228.1|20234.8|20232.6|20236.3|20234.1|20229.3|20227.1|118
1729808100000|2024-10-24 22:15:00|20234.9|20232.7|20235.8|20233.6|20238|20235.8|20234.9|20232.7|81
1729808400000|2024-10-24 22:20:00|20235.1|20232.9|20238.1|20235.9|20238.8|20236.6|20234.1|20231.9|59
1729808700000|2024-10-24 22:25:00|20237.5|20235.3|20238|20235.8|20238.9|20236.7|20236.9|20234.7|47
1729809000000|2024-10-24 22:30:00|20237.9|20235.7|20231.8|20229.6|20238.9|20236.7|20229|20226.8|105
1729809300000|2024-10-24 22:35:00|20232.4|20230.2|20230.3|20228.1|20232.9|20230.7|20228.1|20225.9|125
1729809600000|2024-10-24 22:40:00|20230.1|20227.9|20228.4|20226.2|20231.6|20229.4|20227.3|20225.1|71
1729809900000|2024-10-24 22:45:00|20228.9|20226.7|20235.7|20233.5|20235.8|20233.6|20227.8|20225.6|56
1729810200000|2024-10-24 22:50:00|20234.7|20232.5|20234.3|20232.1|20235.7|20233.5|20232.8|20230.6|52
1729810500000|2024-10-24 22:55:00|20234.4|20232.2|20234.9|20232.7|20235.6|20233.4|20233.3|20231.1|44
1729810800000|2024-10-24 23:00:00|20235.1|20232.9|20228.4|20226.2|20235.3|20233.1|20227.3|20225.1|118
1729811100000|2024-10-24 23:05:00|20228.6|20226.4|20223.2|20221|20231.6|20229.4|20223.1|20220.9|202
1729811400000|2024-10-24 23:10:00|20223.3|20221.1|20226.9|20224.7|20227.6|20225.4|20222.2|20220|138
1729811700000|2024-10-24 23:15:00|20226.8|20224.6|20225.3|20223.1|20230.7|20228.5|20224.4|20222.2|207
1729812000000|2024-10-24 23:20:00|20225.2|20223|20230.1|20227.9|20231.1|20228.9|20223.8|20221.6|145
1729812300000|2024-10-24 23:25:00|20230.2|20228|20227.1|20224.9|20232.2|20230|20226.9|20224.7|88
1729812600000|2024-10-24 23:30:00|20226.9|20224.7|20223.4|20221.2|20227.1|20224.9|20218.8|20216.6|209
1729812900000|2024-10-24 23:35:00|20223.6|20221.4|20225.1|20222.9|20225.8|20223.6|20222.8|20220.6|48
1729813200000|2024-10-24 23:40:00|20224.9|20222.7|20225.7|20223.5|20228.7|20226.5|20224.6|20222.4|115
1729813500000|2024-10-24 23:45:00|20225.1|20222.9|20226.4|20224.2|20227.7|20225.5|20220.8|20218.6|168
1729813800000|2024-10-24 23:50:00|20226.6|20224.4|20235.1|20232.9|20236.3|20234.1|20226.3|20224.1|239
1729814100000|2024-10-24 23:55:00|20234.9|20232.7|20236.2|20234|20236.3|20234.1|20229.8|20227.6|260
1729814400000|2024-10-25 00:00:00|20236.3|20234.1|20241.9|20239.7|20245.8|20243.6|20236.3|20234.1|466
1729814700000|2024-10-25 00:05:00|20242.1|20239.9|20233.6|20231.4|20243.6|20241.4|20227.2|20225|385
1729815000000|2024-10-25 00:10:00|20233.4|20231.2|20239.7|20237.5|20240.6|20238.4|20231.1|20228.9|147
1729815300000|2024-10-25 00:15:00|20239.6|20237.4|20240.7|20238.5|20243.1|20240.9|20238.1|20235.9|202
1729815600000|2024-10-25 00:20:00|20240.6|20238.4|20241.8|20239.6|20243.7|20241.5|20234.1|20231.9|167
1729815900000|2024-10-25 00:25:00|20241.9|20239.7|20238.2|20236|20242.2|20240|20237.1|20234.9|170
1729816200000|2024-10-25 00:30:00|20238.3|20236.1|20240.7|20238.5|20243.2|20241|20238.1|20235.9|122
1729816500000|2024-10-25 00:35:00|20240.8|20238.6|20247.8|20245.6|20251.1|20248.9|20240.7|20238.5|145
1729816800000|2024-10-25 00:40:00|20247.6|20245.4|20251.3|20249.1|20251.5|20249.3|20247.6|20245.4|83
1729817100000|2024-10-25 00:45:00|20252|20249.8|20252.4|20250.2|20262.5|20260.3|20251.6|20249.4|458
1729817400000|2024-10-25 00:50:00|20252.5|20250.3|20254.5|20252.3|20255.3|20253.1|20247.3|20245.1|243
1729817700000|2024-10-25 00:55:00|20254.8|20252.6|20257.1|20254.9|20263.1|20260.9|20254.8|20252.6|321
1729818000000|2024-10-25 01:00:00|20257.4|20255.2|20261.9|20259.7|20263.9|20261.7|20256.8|20254.6|274
1729818300000|2024-10-25 01:05:00|20262|20259.8|20259.6|20257.4|20266.3|20264.1|20258.4|20256.2|259
1729818600000|2024-10-25 01:10:00|20259.8|20257.6|20263.6|20261.4|20264.1|20261.9|20258.4|20256.2|189
1729818900000|2024-10-25 01:15:00|20263.8|20261.6|20268.6|20266.4|20272.8|20270.6|20261.8|20259.6|347
1729819200000|2024-10-25 01:20:00|20268.5|20266.3|20266.4|20264.2|20271.4|20269.2|20265.9|20263.7|210
1729819500000|2024-10-25 01:25:00|20266.3|20264.1|20264.8|20262.6|20266.8|20264.6|20262.8|20260.6|224
1729819800000|2024-10-25 01:30:00|20264.6|20262.4|20264.1|20261.9|20267.6|20265.4|20260.6|20258.4|210
1729820100000|2024-10-25 01:35:00|20264|20261.8|20266.3|20264.1|20266.4|20264.2|20261.6|20259.4|170
1729820400000|2024-10-25 01:40:00|20266.1|20263.9|20259|20256.8|20267.1|20264.9|20258.4|20256.2|258
1729820700000|2024-10-25 01:45:00|20259.1|20256.9|20263.8|20261.6|20264.6|20262.4|20257.9|20255.7|189
1729821000000|2024-10-25 01:50:00|20263.9|20261.7|20259|20256.8|20264.3|20262.1|20257.4|20255.2|191
1729821300000|2024-10-25 01:55:00|20259.1|20256.9|20256.9|20254.7|20260.9|20258.7|20255.9|20253.7|225
1729821600000|2024-10-25 02:00:00|20256.4|20254.2|20256.1|20253.9|20259.4|20257.2|20254.6|20252.4|209
1729821900000|2024-10-25 02:05:00|20256.3|20254.1|20257|20254.8|20258.6|20256.4|20253.6|20251.4|210
1729822200000|2024-10-25 02:10:00|20256.9|20254.7|20263|20260.8|20263.1|20260.9|20256.9|20254.7|199
1729822500000|2024-10-25 02:15:00|20262.9|20260.7|20264.9|20262.7|20266.8|20264.6|20262.4|20260.2|281
1729822800000|2024-10-25 02:20:00|20265|20262.8|20264.6|20262.4|20265.4|20263.2|20260.3|20258.1|167
1729823100000|2024-10-25 02:25:00|20264.8|20262.6|20268.4|20266.2|20270.5|20268.3|20262.6|20260.4|229
1729823400000|2024-10-25 02:30:00|20268.5|20266.3|20263.4|20261.2|20268.9|20266.7|20262.8|20260.6|132
1729823700000|2024-10-25 02:35:00|20263.5|20261.3|20264.4|20262.2|20266.5|20264.3|20261.8|20259.6|186
1729824000000|2024-10-25 02:40:00|20264.5|20262.3|20267.1|20264.9|20267.1|20264.9|20263.6|20261.4|76
1729824300000|2024-10-25 02:45:00|20267|20264.8|20265.9|20263.7|20269|20266.8|20265.5|20263.3|136
1729824600000|2024-10-25 02:50:00|20265.8|20263.6|20264.9|20262.7|20269.6|20267.4|20264.8|20262.6|163
1729824900000|2024-10-25 02:55:00|20264.8|20262.6|20258|20255.8|20267.6|20265.4|20257.3|20255.1|248
1729825200000|2024-10-25 03:00:00|20258.3|20256.1|20257|20254.8|20260.5|20258.3|20253.8|20251.6|268
1729825500000|2024-10-25 03:05:00|20256.9|20254.7|20251.9|20249.7|20258.1|20255.9|20251.5|20249.3|167
1729825800000|2024-10-25 03:10:00|20252|20249.8|20243.1|20240.9|20252.6|20250.4|20239.3|20237.1|469
1729826100000|2024-10-25 03:15:00|20243.3|20241.1|20246.4|20244.2|20248.1|20245.9|20242|20239.8|338
1729826400000|2024-10-25 03:20:00|20246.5|20244.3|20248.4|20246.2|20248.6|20246.4|20245.6|20243.4|171
1729826700000|2024-10-25 03:25:00|20248.3|20246.1|20247.4|20245.2|20248.4|20246.2|20246.3|20244.1|92
1729827000000|2024-10-25 03:30:00|20247.5|20245.3|20244.6|20242.4|20250.3|20248.1|20244.1|20241.9|227
1729827300000|2024-10-25 03:35:00|20244.8|20242.6|20243.6|20241.4|20246.5|20244.3|20242.8|20240.6|141
1729827600000|2024-10-25 03:40:00|20243.8|20241.6|20241.6|20239.4|20244.1|20241.9|20241|20238.8|95
1729827900000|2024-10-25 03:45:00|20240.9|20238.7|20236.5|20234.3|20242.3|20240.1|20235.1|20232.9|301
1729828200000|2024-10-25 03:50:00|20236.4|20234.2|20238.8|20236.6|20240.3|20238.1|20235.6|20233.4|107
1729828500000|2024-10-25 03:55:00|20238.6|20236.4|20235.4|20233.2|20239.4|20237.2|20231.3|20229.1|260
1729828800000|2024-10-25 04:00:00|20235.5|20233.3|20231.5|20229.3|20235.6|20233.4|20230|20227.8|174
1729829100000|2024-10-25 04:05:00|20231.4|20229.2|20228.4|20226.2|20231.5|20229.3|20225|20222.8|288
1729829400000|2024-10-25 04:10:00|20228.3|20226.1|20230.4|20228.2|20233.9|20231.7|20227.4|20225.2|257
1729829700000|2024-10-25 04:15:00|20230.3|20228.1|20231.9|20229.7|20235.8|20233.6|20230.1|20227.9|232
1729830000000|2024-10-25 04:20:00|20232|20229.8|20230.6|20228.4|20234.1|20231.9|20230.5|20228.3|139
1729830300000|2024-10-25 04:25:00|20230.8|20228.6|20231.6|20229.4|20234|20231.8|20230.8|20228.6|123
1729830600000|2024-10-25 04:30:00|20231.8|20229.6|20228.3|20226.1|20231.8|20229.6|20226.1|20223.9|347
1729830900000|2024-10-25 04:35:00|20227.8|20225.6|20230.8|20228.6|20232.5|20230.3|20227.1|20224.9|94
1729831200000|2024-10-25 04:40:00|20230.9|20228.7|20227.5|20225.3|20231.8|20229.6|20226.3|20224.1|123
1729831500000|2024-10-25 04:45:00|20227.4|20225.2|20230.3|20228.1|20232|20229.8|20225.5|20223.3|137
1729831800000|2024-10-25 04:50:00|20230.1|20227.9|20232.8|20230.6|20234.6|20232.4|20229.5|20227.3|138
1729832100000|2024-10-25 04:55:00|20233.3|20231.1|20232.1|20229.9|20235.5|20233.3|20231.8|20229.6|108
1729832400000|2024-10-25 05:00:00|20232|20229.8|20232.1|20229.9|20234.6|20232.4|20230.6|20228.4|199
1729832700000|2024-10-25 05:05:00|20232|20229.8|20229.6|20227.4|20234.6|20232.4|20229.5|20227.3|191
1729833000000|2024-10-25 05:10:00|20229.5|20227.3|20228.4|20226.2|20231.9|20229.7|20227.6|20225.4|213
1729833300000|2024-10-25 05:15:00|20228.5|20226.3|20234.3|20232.1|20234.5|20232.3|20227.5|20225.3|184
1729833600000|2024-10-25 05:20:00|20234.1|20231.9|20235.5|20233.3|20240.9|20238.7|20233.6|20231.4|384
1729833900000|2024-10-25 05:25:00|20235.8|20233.6|20241.8|20239.6|20243|20240.8|20235.3|20233.1|209
1729834200000|2024-10-25 05:30:00|20241.9|20239.7|20241.8|20239.6|20246.3|20244.1|20241.5|20239.3|267
1729834500000|2024-10-25 05:35:00|20241.9|20239.7|20245.5|20243.3|20246.3|20244.1|20239.8|20237.6|167
1729834800000|2024-10-25 05:40:00|20245.4|20243.2|20245.3|20243.1|20247|20244.8|20240.4|20238.2|173
1729835100000|2024-10-25 05:45:00|20245.1|20242.9|20242.6|20240.4|20245.4|20243.2|20240.3|20238.1|145
1729835400000|2024-10-25 05:50:00|20242.5|20240.3|20249.1|20246.9|20249.6|20247.4|20242.4|20240.2|172
1729835700000|2024-10-25 05:55:00|20249.3|20247.1|20249.6|20247.4|20255.5|20253.3|20248|20245.8|305
1729836000000|2024-10-25 06:00:00|20249.5|20247.3|20250.1|20247.9|20255|20252.8|20248.5|20246.3|467
1729836300000|2024-10-25 06:05:00|20250.3|20248.1|20256.5|20254.3|20257.8|20255.6|20249.1|20246.9|296
1729836600000|2024-10-25 06:10:00|20256.1|20253.9|20256.9|20254.7|20257.6|20255.4|20252.4|20250.2|262
1729836900000|2024-10-25 06:15:00|20256.6|20254.4|20258.1|20255.9|20261.3|20259.1|20256.1|20253.9|336
1729837200000|2024-10-25 06:20:00|20258.3|20256.1|20258.5|20256.3|20259.9|20257.7|20255.5|20253.3|209
1729837500000|2024-10-25 06:25:00|20258.4|20256.2|20264.8|20262.6|20265.8|20263.6|20258.4|20256.2|334
1729837800000|2024-10-25 06:30:00|20264.4|20262.2|20258.3|20256.1|20265.6|20263.4|20258.3|20256.1|230
1729838100000|2024-10-25 06:35:00|20258.4|20256.2|20249.9|20247.7|20259.6|20257.4|20246.3|20244.1|373
1729838400000|2024-10-25 06:40:00|20249.8|20247.6|20254.4|20252.2|20257.6|20255.4|20249.4|20247.2|195
1729838700000|2024-10-25 06:45:00|20254.3|20252.1|20249.1|20246.9|20254.3|20252.1|20248.6|20246.4|182
1729839000000|2024-10-25 06:50:00|20249|20246.8|20246|20243.8|20252.3|20250.1|20245.3|20243.1|171
1729839300000|2024-10-25 06:55:00|20246.1|20243.9|20247.4|20245.2|20249.3|20247.1|20241.9|20239.7|300
1729839600000|2024-10-25 07:00:00|20247.9|20245.7|20251.9|20249.7|20255.6|20253.4|20244|20241.8|467
1729839900000|2024-10-25 07:05:00|20252|20249.8|20261.3|20259.1|20263.9|20261.7|20250.1|20247.9|481
1729840200000|2024-10-25 07:10:00|20261.1|20258.9|20252.9|20250.7|20269.8|20267.6|20252.1|20249.9|665
1729840500000|2024-10-25 07:15:00|20253|20250.8|20257.8|20255.6|20263.5|20261.3|20243|20240.8|643
1729840800000|2024-10-25 07:20:00|20257.9|20255.7|20258.1|20255.9|20267.1|20264.9|20253.8|20251.6|471
1729841100000|2024-10-25 07:25:00|20257.9|20255.7|20262.1|20259.9|20263.6|20261.4|20252.3|20250.1|290
1729841400000|2024-10-25 07:30:00|20262|20259.8|20264.8|20262.6|20265.3|20263.1|20254|20251.8|250
1729841700000|2024-10-25 07:35:00|20264.9|20262.7|20271.1|20268.9|20278.1|20275.9|20259.8|20257.6|782
1729842000000|2024-10-25 07:40:00|20271|20268.8|20284.5|20282.3|20284.5|20282.3|20270.1|20267.9|639
1729842300000|2024-10-25 07:45:00|20284.4|20282.2|20275.9|20273.7|20285.6|20283.4|20272.3|20270.1|570
1729842600000|2024-10-25 07:50:00|20276.8|20274.6|20289.9|20287.7|20291.9|20289.7|20275.4|20273.2|675
1729842900000|2024-10-25 07:55:00|20290.4|20288.2|20298.5|20296.3|20298.8|20296.6|20289|20286.8|534
1729843200000|2024-10-25 08:00:00|20296.5|20294.3|20279.1|20276.9|20303.6|20301.4|20277.5|20275.3|1713
1729843500000|2024-10-25 08:05:00|20278|20275.8|20272.6|20270.4|20278.5|20276.3|20265.9|20263.7|775
1729843800000|2024-10-25 08:10:00|20272.1|20269.9|20274.8|20272.6|20278|20275.8|20269.6|20267.4|486
1729844100000|2024-10-25 08:15:00|20275.4|20273.2|20269.6|20267.4|20276.1|20273.9|20258|20255.8|890
1729844400000|2024-10-25 08:20:00|20269.8|20267.6|20272.4|20270.2|20275.6|20273.4|20269|20266.8|402
1729844700000|2024-10-25 08:25:00|20272.5|20270.3|20269.1|20266.9|20275.6|20273.4|20266.9|20264.7|368
1729845000000|2024-10-25 08:30:00|20269|20266.8|20276|20273.8|20277.9|20275.7|20265.1|20262.9|519
1729845300000|2024-10-25 08:35:00|20276.1|20273.9|20272.6|20270.4|20280.6|20278.4|20269.4|20267.2|417
1729845600000|2024-10-25 08:40:00|20272.8|20270.6|20279.6|20277.4|20281.5|20279.3|20270.5|20268.3|225
1729845900000|2024-10-25 08:45:00|20279.5|20277.3|20276.5|20274.3|20282.4|20280.2|20275.3|20273.1|315
1729846200000|2024-10-25 08:50:00|20276.4|20274.2|20272.5|20270.3|20276.8|20274.6|20268.1|20265.9|310
1729846500000|2024-10-25 08:55:00|20272.6|20270.4|20279.9|20277.7|20283.1|20280.9|20270.5|20268.3|253
1729846800000|2024-10-25 09:00:00|20280.4|20278.2|20287.4|20285.2|20288.9|20286.7|20279.6|20277.4|537
1729847100000|2024-10-25 09:05:00|20287.3|20285.1|20287.6|20285.4|20288.5|20286.3|20282.8|20280.6|259
1729847400000|2024-10-25 09:10:00|20287.9|20285.7|20294.8|20292.6|20296.1|20293.9|20284.6|20282.4|456
1729847700000|2024-10-25 09:15:00|20294.6|20292.4|20298.4|20296.2|20301|20298.8|20294.3|20292.1|731
1729848000000|2024-10-25 09:20:00|20298.3|20296.1|20302.8|20300.6|20303.1|20300.9|20294.3|20292.1|441
1729848300000|2024-10-25 09:25:00|20302.9|20300.7|20299.6|20297.4|20305.4|20303.2|20298.4|20296.2|446
1729848600000|2024-10-25 09:30:00|20300.3|20298.1|20294.4|20292.2|20301.6|20299.4|20293.4|20291.2|484
1729848900000|2024-10-25 09:35:00|20294.5|20292.3|20293.9|20291.7|20296.6|20294.4|20292|20289.8|279
1729849200000|2024-10-25 09:40:00|20294|20291.8|20292.1|20289.9|20295.8|20293.6|20290.6|20288.4|287
1729849500000|2024-10-25 09:45:00|20292.3|20290.1|20292.9|20290.7|20293.9|20291.7|20287.5|20285.3|320
1729849800000|2024-10-25 09:50:00|20293|20290.8|20290.5|20288.3|20296.6|20294.4|20290.4|20288.2|226
1729850100000|2024-10-25 09:55:00|20290.6|20288.4|20294.3|20292.1|20295.1|20292.9|20288.9|20286.7|169
1729850400000|2024-10-25 10:00:00|20293.9|20291.7|20301|20298.8|20301.4|20299.2|20292.5|20290.3|263
1729850700000|2024-10-25 10:05:00|20301.4|20299.2|20298.6|20296.4|20303.4|20301.2|20298.1|20295.9|302
1729851000000|2024-10-25 10:10:00|20298.8|20296.6|20297.6|20295.4|20300.5|20298.3|20295.9|20293.7|168
1729851300000|2024-10-25 10:15:00|20297.8|20295.6|20295.6|20293.4|20299.1|20296.9|20289.8|20287.6|210
1729851600000|2024-10-25 10:20:00|20295.5|20293.3|20293|20290.8|20297|20294.8|20292.5|20290.3|199
1729851900000|2024-10-25 10:25:00|20292.9|20290.7|20298.3|20296.1|20300.5|20298.3|20292.5|20290.3|324
1729852200000|2024-10-25 10:30:00|20298.1|20295.9|20296.4|20294.2|20302.9|20300.7|20292.5|20290.3|352
1729852500000|2024-10-25 10:35:00|20296.6|20294.4|20296.9|20294.7|20300.9|20298.7|20295.9|20293.7|239
1729852800000|2024-10-25 10:40:00|20297|20294.8|20298.6|20296.4|20300.6|20298.4|20297|20294.8|172
1729853100000|2024-10-25 10:45:00|20298.5|20296.3|20299.9|20297.7|20300|20297.8|20296.5|20294.3|130
1729853400000|2024-10-25 10:50:00|20300|20297.8|20298.1|20295.9|20303.3|20301.1|20297.5|20295.3|205
1729853700000|2024-10-25 10:55:00|20298|20295.8|20289.9|20287.7|20298|20295.8|20287|20284.8|490
1729854000000|2024-10-25 11:00:00|20288.9|20286.7|20276.5|20274.3|20289.4|20287.2|20273.4|20271.2|1005
1729854300000|2024-10-25 11:05:00|20276.4|20274.2|20273.6|20271.4|20277.3|20275.1|20270.1|20267.9|500
1729854600000|2024-10-25 11:10:00|20273.5|20271.3|20278.4|20276.2|20279.4|20277.2|20270.4|20268.2|455
1729854900000|2024-10-25 11:15:00|20278.3|20276.1|20277.6|20275.4|20284.6|20282.4|20276.6|20274.4|416
1729855200000|2024-10-25 11:20:00|20277.5|20275.3|20281.4|20279.2|20282|20279.8|20274.4|20272.2|310
1729855500000|2024-10-25 11:25:00|20281.5|20279.3|20284.1|20281.9|20286.9|20284.7|20279.5|20277.3|368
1729855800000|2024-10-25 11:30:00|20284|20281.8|20289.5|20287.3|20290.4|20288.2|20283.4|20281.2|283
1729856100000|2024-10-25 11:35:00|20289.4|20287.2|20295|20292.8|20295.6|20293.4|20288.6|20286.4|434
1729856400000|2024-10-25 11:40:00|20294.4|20292.2|20299.6|20297.4|20300|20297.8|20292|20289.8|359
1729856700000|2024-10-25 11:45:00|20299.5|20297.3|20308.6|20306.4|20316.9|20314.7|20299.4|20297.2|1537
1729857000000|2024-10-25 11:50:00|20308.5|20306.3|20310.8|20308.6|20311.9|20309.7|20299.5|20297.3|586
1729857300000|2024-10-25 11:55:00|20310.6|20308.4|20305.6|20303.4|20311.8|20309.6|20303.8|20301.6|441
1729857600000|2024-10-25 12:00:00|20304.4|20302.2|20314.3|20312.1|20314.5|20312.3|20303.5|20301.3|472
1729857900000|2024-10-25 12:05:00|20313.6|20311.4|20332.3|20330.1|20334.1|20331.9|20312.1|20309.9|1734
1729858200000|2024-10-25 12:10:00|20332.4|20330.2|20328.6|20326.4|20333|20330.8|20324|20321.8|793
1729858500000|2024-10-25 12:15:00|20328.5|20326.3|20318.8|20316.6|20329.1|20326.9|20317|20314.8|656
1729858800000|2024-10-25 12:20:00|20318.5|20316.3|20320.4|20318.2|20321.1|20318.9|20316.1|20313.9|538
1729859100000|2024-10-25 12:25:00|20320.5|20318.3|20318.6|20316.4|20321.9|20319.7|20315.8|20313.6|494
1729859400000|2024-10-25 12:30:00|20318.5|20316.3|20315|20312.8|20319.5|20317.3|20311|20308.8|819
1729859700000|2024-10-25 12:35:00|20315.1|20312.9|20328.5|20326.3|20329|20326.8|20315|20312.8|981
1729860000000|2024-10-25 12:40:00|20328.8|20326.6|20335.5|20333.3|20336.5|20334.3|20327.5|20325.3|1501
1729860300000|2024-10-25 12:45:00|20335.6|20333.4|20342.5|20340.3|20343.4|20341.2|20333.8|20331.6|2223
1729860600000|2024-10-25 12:50:00|20342.8|20340.6|20342.8|20340.6|20349.3|20347.1|20341.9|20339.7|1697
1729860900000|2024-10-25 12:55:00|20342.9|20340.7|20352.3|20350.1|20353.5|20351.3|20340.4|20338.2|1792
1729861200000|2024-10-25 13:00:00|20352.4|20350.2|20355.9|20353.7|20358.3|20356.1|20351.6|20349.4|1653
1729861500000|2024-10-25 13:05:00|20356.1|20353.9|20353.6|20351.4|20356.8|20354.6|20352.1|20349.9|1098
1729861800000|2024-10-25 13:10:00|20353.8|20351.6|20359.6|20357.4|20364.8|20362.6|20351.3|20349.1|3139
1729862100000|2024-10-25 13:15:00|20359.8|20357.6|20364.3|20362.1|20371.4|20369.2|20359.8|20357.6|2041
1729862400000|2024-10-25 13:20:00|20364.4|20362.2|20364.1|20361.9|20368.8|20366.6|20355.3|20353.1|2090
1729862700000|2024-10-25 13:25:00|20361.5|20359.3|20351.1|20348.9|20361.5|20359.3|20350.9|20348.7|5039
1729863000000|2024-10-25 13:30:00|20350.6|20349.5|20395.2|20394.1|20405.7|20404.6|20350.3|20349.2|20335
1729863300000|2024-10-25 13:35:00|20395.1|20394|20417|20415.9|20433.2|20432.1|20394.2|20393.1|13737
1729863600000|2024-10-25 13:40:00|20418|20416.9|20446.2|20445.1|20448.2|20447.1|20405.2|20404.1|11523
1729863900000|2024-10-25 13:45:00|20446.1|20445|20474|20472.9|20483|20481.9|20446.1|20445|14529
1729864200000|2024-10-25 13:50:00|20474.5|20473.4|20489.7|20488.6|20491|20489.9|20473|20471.9|7481
1729864500000|2024-10-25 13:55:00|20490|20488.9|20509.2|20508.1|20517.1|20516|20487.2|20486.1|9051
1729864800000|2024-10-25 14:00:00|20510.5|20509.4|20538.2|20537.1|20552.1|20551|20510.5|20509.4|15669
1729865100000|2024-10-25 14:05:00|20537.5|20536.4|20529.1|20528|20539.7|20538.6|20515.6|20514.5|7883
1729865400000|2024-10-25 14:10:00|20528.6|20527.5|20521|20519.9|20543|20541.9|20504|20502.9|10097
1729865700000|2024-10-25 14:15:00|20520.8|20519.7|20523.2|20522.1|20527.8|20526.7|20501.3|20500.2|7244
1729866000000|2024-10-25 14:20:00|20524.5|20523.4|20555.5|20554.4|20566.2|20565.1|20522.5|20521.4|11230
1729866300000|2024-10-25 14:25:00|20555.7|20554.6|20553.5|20552.4|20559.5|20558.4|20531.7|20530.6|6872
1729866600000|2024-10-25 14:30:00|20552.7|20551.6|20549.6|20548.5|20562.5|20561.4|20546|20544.9|6175
1729866900000|2024-10-25 14:35:00|20549.7|20548.6|20538.1|20537|20554.5|20553.4|20524.1|20523|6411
1729867200000|2024-10-25 14:40:00|20538|20536.9|20522|20520.9|20553.2|20552.1|20509.2|20508.1|6732
1729867500000|2024-10-25 14:45:00|20521.7|20520.6|20502.1|20501|20533.1|20532|20482.1|20481|8956
1729867800000|2024-10-25 14:50:00|20503|20501.9|20515|20513.9|20522.8|20521.7|20500.5|20499.4|6716
1729868100000|2024-10-25 14:55:00|20514.8|20513.7|20515.7|20514.6|20525.2|20524.1|20498|20496.9|5411
1729868400000|2024-10-25 15:00:00|20515.5|20514.4|20520.5|20519.4|20531.5|20530.4|20511.6|20510.5|4653
1729868700000|2024-10-25 15:05:00|20520.7|20519.6|20514.2|20513.1|20535.5|20534.4|20505.7|20504.6|4644
1729869000000|2024-10-25 15:10:00|20514.8|20513.7|20521.7|20520.6|20525.3|20524.2|20502.6|20501.5|4463
1729869300000|2024-10-25 15:15:00|20521.5|20520.4|20529.6|20528.5|20531.6|20530.5|20513.7|20512.6|4246
1729869600000|2024-10-25 15:20:00|20529.2|20528.1|20525.7|20524.6|20534|20532.9|20516.7|20515.6|3723
1729869900000|2024-10-25 15:25:00|20525.6|20524.5|20494.7|20493.6|20531.7|20530.6|20486|20484.9|7107
1729870200000|2024-10-25 15:30:00|20495.2|20494.1|20500.6|20499.5|20512.3|20511.2|20492|20490.9|3777
1729870500000|2024-10-25 15:35:00|20500.2|20499.1|20480.7|20479.6|20503|20501.9|20475.8|20474.7|6144
1729870800000|2024-10-25 15:40:00|20481|20479.9|20492.3|20491.2|20494.6|20493.5|20474|20472.9|6210
1729871100000|2024-10-25 15:45:00|20492.5|20491.4|20496.7|20495.6|20515.5|20514.4|20487|20485.9|7147
1729871400000|2024-10-25 15:50:00|20496|20494.9|20469.8|20468.7|20499.7|20498.6|20464.2|20463.1|6979
1729871700000|2024-10-25 15:55:00|20469.5|20468.4|20480|20478.9|20484.2|20483.1|20463|20461.9|4652
1729872000000|2024-10-25 16:00:00|20479.7|20478.6|20485.1|20484|20490.7|20489.6|20468.7|20467.6|4940
1729872300000|2024-10-25 16:05:00|20485.2|20484.1|20495.7|20494.6|20497.8|20496.7|20478.6|20477.5|3597
1729872600000|2024-10-25 16:10:00|20495.8|20494.7|20497|20495.9|20507|20505.9|20490.2|20489.1|4167
1729872900000|2024-10-25 16:15:00|20497.1|20496|20496.5|20495.4|20503.7|20502.6|20491.6|20490.5|2334
1729873200000|2024-10-25 16:20:00|20495.7|20494.6|20514.2|20513.1|20516.7|20515.6|20490.7|20489.6|3288
1729873500000|2024-10-25 16:25:00|20514.5|20513.4|20519.7|20518.6|20520.2|20519.1|20506.1|20505|2243
1729873800000|2024-10-25 16:30:00|20520|20518.9|20510.2|20509.1|20523.6|20522.5|20503.7|20502.6|3101
1729874100000|2024-10-25 16:35:00|20510.1|20509|20509.2|20508.1|20518.6|20517.5|20501.1|20500|3199
1729874400000|2024-10-25 16:40:00|20508.8|20507.7|20519|20517.9|20521|20519.9|20499|20497.9|3290
1729874700000|2024-10-25 16:45:00|20518.7|20517.6|20501|20499.9|20520|20518.9|20499.6|20498.5|2450
1729875000000|2024-10-25 16:50:00|20501.2|20500.1|20512.5|20511.4|20516|20514.9|20500.3|20499.2|2441
1729875300000|2024-10-25 16:55:00|20512.7|20511.6|20498.7|20497.6|20512.7|20511.6|20497.2|20496.1|2237
1729875600000|2024-10-25 17:00:00|20499.3|20498.2|20498.7|20497.6|20501.2|20500.1|20487.3|20486.2|3229
1729875900000|2024-10-25 17:05:00|20498.8|20497.7|20499|20497.9|20501|20499.9|20492|20490.9|1638
1729876200000|2024-10-25 17:10:00|20498.8|20497.7|20477.2|20476.1|20499.1|20498|20469.8|20468.7|4521
1729876500000|2024-10-25 17:15:00|20477.6|20476.5|20457.1|20456|20477.6|20476.5|20454.7|20453.6|6406
1729876800000|2024-10-25 17:20:00|20457.2|20456.1|20444.7|20443.6|20457.5|20456.4|20413|20411.9|13149
1729877100000|2024-10-25 17:25:00|20444.2|20443.1|20424.3|20423.2|20444.2|20443.1|20424.3|20423.2|3530
1729877400000|2024-10-25 17:30:00|20424.5|20423.4|20402.2|20401.1|20436.2|20435.1|20400|20398.9|6956
1729877700000|2024-10-25 17:35:00|20400.7|20399.6|20404.7|20403.6|20417.2|20416.1|20390.8|20389.7|6694
1729878000000|2024-10-25 17:40:00|20405|20403.9|20347|20345.9|20407|20405.9|20343.6|20342.5|11959
1729878300000|2024-10-25 17:45:00|20346.6|20345.5|20412|20410.9|20415|20413.9|20344|20342.9|11729
1729878600000|2024-10-25 17:50:00|20411.7|20410.6|20412.2|20411.1|20425.7|20424.6|20405.7|20404.6|5483
1729878900000|2024-10-25 17:55:00|20412.5|20411.4|20370|20368.9|20413|20411.9|20369|20367.9|7375
1729879200000|2024-10-25 18:00:00|20370.7|20369.6|20375.2|20374.1|20387.2|20386.1|20334.5|20333.4|9674
1729879500000|2024-10-25 18:05:00|20374.3|20373.2|20333.1|20332|20374.3|20373.2|20327.6|20326.5|6871
1729879800000|2024-10-25 18:10:00|20333.3|20332.2|20352.8|20351.7|20360.7|20359.6|20320.3|20319.2|7390
1729880100000|2024-10-25 18:15:00|20352.5|20351.4|20369|20367.9|20372.6|20371.5|20347|20345.9|5844
1729880400000|2024-10-25 18:20:00|20370.1|20369|20359.2|20358.1|20380.7|20379.6|20350.3|20349.2|5040
1729880700000|2024-10-25 18:25:00|20359.5|20358.4|20395.1|20394|20405.3|20404.2|20354.3|20353.2|6260
1729881000000|2024-10-25 18:30:00|20395.5|20394.4|20389.8|20388.7|20396.2|20395.1|20372.2|20371.1|3955
1729881300000|2024-10-25 18:35:00|20389.7|20388.6|20401.5|20400.4|20406.2|20405.1|20383.2|20382.1|3710
1729881600000|2024-10-25 18:40:00|20401.7|20400.6|20392|20390.9|20401.7|20400.6|20385.2|20384.1|2551
1729881900000|2024-10-25 18:45:00|20391.2|20390.1|20415|20413.9|20419.8|20418.7|20391|20389.9|3992
1729882200000|2024-10-25 18:50:00|20415.1|20414|20402.2|20401.1|20416.2|20415.1|20391|20389.9|4078
1729882500000|2024-10-25 18:55:00|20402|20400.9|20402.7|20401.6|20407.2|20406.1|20389.2|20388.1|2587
1729882800000|2024-10-25 19:00:00|20402.1|20401|20392.2|20391.1|20403.2|20402.1|20385.7|20384.6|2963
1729883100000|2024-10-25 19:05:00|20391.5|20390.4|20387.7|20386.6|20394.8|20393.7|20380.5|20379.4|3040
1729883400000|2024-10-25 19:10:00|20387.2|20386.1|20366.8|20365.7|20393.5|20392.4|20355|20353.9|4404
1729883700000|2024-10-25 19:15:00|20365.8|20364.7|20369.2|20368.1|20385.6|20384.5|20364.8|20363.7|4235
1729884000000|2024-10-25 19:20:00|20368|20366.9|20358.7|20357.6|20375.8|20374.7|20354.2|20353.1|3503
1729884300000|2024-10-25 19:25:00|20358.6|20357.5|20373.8|20372.7|20376.7|20375.6|20357.5|20356.4|3429
1729884600000|2024-10-25 19:30:00|20374.7|20373.6|20376|20374.9|20388.2|20387.1|20366.7|20365.6|4162
1729884900000|2024-10-25 19:35:00|20376.5|20375.4|20377.1|20376|20388|20386.9|20369.7|20368.6|3106
1729885200000|2024-10-25 19:40:00|20376.7|20375.6|20373.7|20372.6|20380.5|20379.4|20368.7|20367.6|3138
1729885500000|2024-10-25 19:45:00|20373.6|20372.5|20379.6|20378.5|20384|20382.9|20370.7|20369.6|2770
1729885800000|2024-10-25 19:50:00|20379.5|20378.4|20365.8|20364.7|20382.1|20381|20358.5|20357.4|6449
1729886100000|2024-10-25 19:55:00|20362.6|20361.5|20354.3|20353.2|20365.2|20364.1|20341.7|20340.6|13782
1729886400000|2024-10-25 20:00:00|20354.9|20352.7|20345.6|20343.4|20363.8|20361.6|20344.5|20342.3|5979
1729886700000|2024-10-25 20:05:00|20345.3|20343.1|20346.9|20344.7|20354.1|20351.9|20340.5|20338.3|1697
1729887000000|2024-10-25 20:10:00|20346.1|20343.9|20336|20333.8|20348|20345.8|20335.5|20333.3|1473
1729887300000|2024-10-25 20:15:00|20336.1|20333.9|20340.8|20338.6|20343.8|20341.6|20333|20330.8|1361
1729887600000|2024-10-25 20:20:00|20340.6|20338.4|20341.1|20338.9|20344|20341.8|20338.3|20336.1|767
1729887900000|2024-10-25 20:25:00|20341|20338.8|20339|20336.8|20344.9|20342.7|20338.4|20336.2|729
1729888200000|2024-10-25 20:30:00|20338.8|20336.6|20337|20334.8|20341.5|20339.3|20336|20333.8|682
1729888500000|2024-10-25 20:35:00|20336.5|20334.3|20339|20336.8|20341|20338.8|20335.1|20332.9|529
1729888800000|2024-10-25 20:40:00|20338.9|20336.7|20335.8|20333.6|20340|20337.8|20334|20331.8|509
1729889100000|2024-10-25 20:45:00|20335.9|20333.7|20336|20333.8|20339.5|20337.3|20334.9|20332.7|674
1729889400000|2024-10-25 20:50:00|20336.1|20333.9|20335.1|20332.9|20338.4|20336.2|20333|20330.8|361
1729889700000|2024-10-25 20:55:00|20335|20332.8|20338.9|20333.9|20339.6|20337.4|20332.3|20330.1|606
1730066400000|2024-10-27 22:00:00|20404.6|20402.4|20449.1|20446.9|20450.8|20448.6|20396.1|20393.9|1956
1730066700000|2024-10-27 22:05:00|20449.2|20447|20464.2|20462|20468.3|20466.1|20449.1|20446.9|1058
1730067000000|2024-10-27 22:10:00|20464.3|20462.1|20463.7|20461.5|20473.2|20471|20455.3|20453.1|457
1730067300000|2024-10-27 22:15:00|20463.8|20461.6|20466.7|20464.5|20472.9|20470.7|20463.3|20461.1|326
1730067600000|2024-10-27 22:20:00|20466.6|20464.4|20464.3|20462.1|20470.2|20468|20454.4|20452.2|534
1730067900000|2024-10-27 22:25:00|20464.4|20462.2|20470.1|20467.9|20471.9|20469.7|20462.1|20459.9|344
1730068200000|2024-10-27 22:30:00|20470.2|20468|20474.9|20472.7|20475.3|20473.1|20468.9|20466.7|226
1730068500000|2024-10-27 22:35:00|20475.1|20472.9|20481.3|20479.1|20484.7|20482.5|20472.4|20470.2|493
1730068800000|2024-10-27 22:40:00|20481.2|20479|20476.2|20474|20483.6|20481.4|20475.4|20473.2|168
1730069100000|2024-10-27 22:45:00|20476.3|20474.1|20471.9|20469.7|20476.6|20474.4|20466.1|20463.9|342
1730069400000|2024-10-27 22:50:00|20472.1|20469.9|20465.6|20463.4|20472.3|20470.1|20462.1|20459.9|407
1730069700000|2024-10-27 22:55:00|20465.9|20463.7|20471.3|20469.1|20471.7|20469.5|20459.1|20456.9|448
1730070000000|2024-10-27 23:00:00|20470.7|20468.5|20466.3|20464.1|20477.9|20475.7|20460.8|20458.6|552
1730070300000|2024-10-27 23:05:00|20466.2|20464|20460.6|20458.4|20466.7|20464.5|20454.8|20452.6|331
1730070600000|2024-10-27 23:10:00|20460.7|20458.5|20461.2|20459|20463.8|20461.6|20457.2|20455|274
1730070900000|2024-10-27 23:15:00|20461.3|20459.1|20471.9|20469.7|20476.3|20474.1|20461.3|20459.1|406
1730071200000|2024-10-27 23:20:00|20472.1|20469.9|20466.8|20464.6|20472.1|20469.9|20464.7|20462.5|256
1730071500000|2024-10-27 23:25:00|20466.9|20464.7|20465.7|20463.5|20470.3|20468.1|20464.1|20461.9|218
1730071800000|2024-10-27 23:30:00|20465.4|20463.2|20467.2|20465|20469.9|20467.7|20460.2|20458|354
1730072100000|2024-10-27 23:35:00|20467.3|20465.1|20464.9|20462.7|20468.4|20466.2|20459.4|20457.2|173
1730072400000|2024-10-27 23:40:00|20464.8|20462.6|20460.2|20458|20465.8|20463.6|20458.4|20456.2|163
1730072700000|2024-10-27 23:45:00|20460.3|20458.1|20456.4|20454.2|20462.2|20460|20451.6|20449.4|538
1730073000000|2024-10-27 23:50:00|20456.6|20454.4|20450.6|20448.4|20457.4|20455.2|20449.3|20447.1|400
1730073300000|2024-10-27 23:55:00|20450.7|20448.5|20460.7|20458.5|20462.6|20460.4|20450.1|20447.9|346
1730073600000|2024-10-28 00:00:00|20460.9|20458.7|20469.1|20466.9|20470.2|20468|20454.8|20452.6|572
1730073900000|2024-10-28 00:05:00|20468.1|20465.9|20481.4|20479.2|20489.2|20487|20465.1|20462.9|1137
1730074200000|2024-10-28 00:10:00|20481.6|20479.4|20484.3|20482.1|20491.1|20488.9|20478.1|20475.9|437
1730074500000|2024-10-28 00:15:00|20484.2|20482|20486.9|20484.7|20493.9|20491.7|20482.8|20480.6|525
1730074800000|2024-10-28 00:20:00|20486.8|20484.6|20487.3|20485.1|20489.7|20487.5|20482.1|20479.9|249
1730075100000|2024-10-28 00:25:00|20487.1|20484.9|20489.1|20486.9|20491.1|20488.9|20485.8|20483.6|183
1730075400000|2024-10-28 00:30:00|20489.2|20487|20504.4|20502.2|20511.1|20508.9|20489.2|20487|1003
1730075700000|2024-10-28 00:35:00|20504.6|20502.4|20497.8|20495.6|20504.7|20502.5|20491.7|20489.5|594
1730076000000|2024-10-28 00:40:00|20497.9|20495.7|20493.2|20491|20498.1|20495.9|20492.9|20490.7|324
1730076300000|2024-10-28 00:45:00|20493.3|20491.1|20497.8|20495.6|20502.8|20500.6|20493.3|20491.1|410
1730076600000|2024-10-28 00:50:00|20497.2|20495|20494.8|20492.6|20499.3|20497.1|20494.4|20492.2|207
1730076900000|2024-10-28 00:55:00|20494.9|20492.7|20477.9|20475.7|20495.8|20493.6|20476.3|20474.1|790
1730077200000|2024-10-28 01:00:00|20477.8|20475.6|20489.8|20487.6|20498.4|20496.2|20475.6|20473.4|1049
1730077500000|2024-10-28 01:05:00|20489.9|20487.7|20504.2|20502|20508.9|20506.7|20489.3|20487.1|878
1730077800000|2024-10-28 01:10:00|20504.3|20502.1|20501.7|20499.5|20508.9|20506.7|20495.4|20493.2|560
1730078100000|2024-10-28 01:15:00|20501.8|20499.6|20493.9|20491.7|20502.8|20500.6|20491.1|20488.9|351
1730078400000|2024-10-28 01:20:00|20494.1|20491.9|20498.1|20495.9|20502.9|20500.7|20488.3|20486.1|441
1730078700000|2024-10-28 01:25:00|20497.9|20495.7|20500.6|20498.4|20505.3|20503.1|20494.6|20492.4|307
1730079000000|2024-10-28 01:30:00|20500.7|20498.5|20500.9|20498.7|20507.2|20505|20497.4|20495.2|249
1730079300000|2024-10-28 01:35:00|20500.8|20498.6|20493.2|20491|20501.6|20499.4|20487.4|20485.2|382
1730079600000|2024-10-28 01:40:00|20493.3|20491.1|20491.8|20489.6|20494.8|20492.6|20485.3|20483.1|377
1730079900000|2024-10-28 01:45:00|20491.9|20489.7|20494.4|20492.2|20496.1|20493.9|20487.3|20485.1|290
1730080200000|2024-10-28 01:50:00|20494.3|20492.1|20488.1|20485.9|20494.6|20492.4|20483.9|20481.7|293
1730080500000|2024-10-28 01:55:00|20487.9|20485.7|20488.6|20486.4|20492.4|20490.2|20486.2|20484|177
1730080800000|2024-10-28 02:00:00|20488.4|20486.2|20489.7|20487.5|20491.8|20489.6|20482.9|20480.7|449
1730081100000|2024-10-28 02:05:00|20489.8|20487.6|20493.4|20491.2|20499.9|20497.7|20487.1|20484.9|362
1730081400000|2024-10-28 02:10:00|20493.6|20491.4|20488.9|20486.7|20493.6|20491.4|20483.6|20481.4|400
1730081700000|2024-10-28 02:15:00|20488.8|20486.6|20486.2|20484|20491.2|20489|20486.1|20483.9|133
1730082000000|2024-10-28 02:20:00|20486.1|20483.9|20483.4|20481.2|20488.4|20486.2|20483.1|20480.9|230
1730082300000|2024-10-28 02:25:00|20484.9|20482.7|20477.8|20475.6|20484.9|20482.7|20477.1|20474.9|262
1730082600000|2024-10-28 02:30:00|20478.1|20475.9|20484.3|20482.1|20484.4|20482.2|20475.8|20473.6|285
1730082900000|2024-10-28 02:35:00|20484.4|20482.2|20490.4|20488.2|20494|20491.8|20483.7|20481.5|317
1730083200000|2024-10-28 02:40:00|20490.3|20488.1|20485.5|20483.3|20491.8|20489.6|20485.3|20483.1|186
1730083500000|2024-10-28 02:45:00|20485.4|20483.2|20490.5|20488.3|20490.9|20488.7|20485.4|20483.2|108
1730083800000|2024-10-28 02:50:00|20490.4|20488.2|20487.3|20485.1|20490.8|20488.6|20484.9|20482.7|109
1730084100000|2024-10-28 02:55:00|20487.2|20485|20487.9|20485.7|20488.9|20486.7|20483.3|20481.1|128
1730084400000|2024-10-28 03:00:00|20488|20485.8|20492|20489.8|20495.4|20493.2|20486.7|20484.5|224
1730084700000|2024-10-28 03:05:00|20492.2|20490|20483.4|20481.2|20493.5|20491.3|20483.3|20481.1|264
1730085000000|2024-10-28 03:10:00|20483.2|20481|20485.4|20483.2|20489.2|20487|20482.3|20480.1|165
1730085300000|2024-10-28 03:15:00|20485.5|20483.3|20482.3|20480.1|20487.4|20485.2|20481.7|20479.5|87
1730085600000|2024-10-28 03:20:00|20482.2|20480|20483.7|20481.5|20485.5|20483.3|20480.3|20478.1|128
1730085900000|2024-10-28 03:25:00|20483.8|20481.6|20484|20481.8|20484.5|20482.3|20481.4|20479.2|114
1730086200000|2024-10-28 03:30:00|20484.2|20482|20480.3|20478.1|20484.8|20482.6|20475.3|20473.1|320
1730086500000|2024-10-28 03:35:00|20480.2|20478|20468.5|20466.3|20480.2|20478|20468.4|20466.2|476
1730086800000|2024-10-28 03:40:00|20468.7|20466.5|20468.8|20466.6|20470.4|20468.2|20463.9|20461.7|333
1730087100000|2024-10-28 03:45:00|20468.7|20466.5|20465.8|20463.6|20470.3|20468.1|20462.4|20460.2|225
1730087400000|2024-10-28 03:50:00|20465.9|20463.7|20471.8|20469.6|20471.8|20469.6|20464.8|20462.6|162
1730087700000|2024-10-28 03:55:00|20471.7|20469.5|20474.5|20472.3|20483|20480.8|20470.5|20468.3|508
1730088000000|2024-10-28 04:00:00|20474.4|20472.2|20479.5|20477.3|20479.9|20477.7|20472|20469.8|171
1730088300000|2024-10-28 04:05:00|20479.8|20477.6|20483.9|20481.7|20485.8|20483.6|20476.5|20474.3|420
1730088600000|2024-10-28 04:10:00|20484|20481.8|20486|20483.8|20486.5|20484.3|20482.2|20480|163
1730088900000|2024-10-28 04:15:00|20485.9|20483.7|20487.5|20485.3|20488.3|20486.1|20484|20481.8|202
1730089200000|2024-10-28 04:20:00|20487.7|20485.5|20492.7|20490.5|20498|20495.8|20487.3|20485.1|405
1730089500000|2024-10-28 04:25:00|20492.8|20490.6|20484.8|20482.6|20493.3|20491.1|20479.3|20477.1|328
1730089800000|2024-10-28 04:30:00|20484.9|20482.7|20485|20482.8|20486.2|20484|20482.8|20480.6|107
1730090100000|2024-10-28 04:35:00|20484.8|20482.6|20489.8|20487.6|20490.4|20488.2|20484.5|20482.3|163
1730090400000|2024-10-28 04:40:00|20489.7|20487.5|20497.3|20495.1|20498.2|20496|20489.2|20487|416
1730090700000|2024-10-28 04:45:00|20497.2|20495|20506.7|20504.5|20509.7|20507.5|20497.2|20495|503
1730091000000|2024-10-28 04:50:00|20506.5|20504.3|20512.3|20510.1|20514.9|20512.7|20506.5|20504.3|539
1730091300000|2024-10-28 04:55:00|20512.2|20510|20517.5|20515.3|20519.5|20517.3|20512|20509.8|370
1730091600000|2024-10-28 05:00:00|20517.4|20515.2|20515.4|20513.2|20519.9|20517.7|20510.5|20508.3|389
1730091900000|2024-10-28 05:05:00|20515.3|20513.1|20504.2|20502|20516.7|20514.5|20504.2|20502|357
1730092200000|2024-10-28 05:10:00|20504.3|20502.1|20498.3|20496.1|20506.2|20504|20495.8|20493.6|477
1730092500000|2024-10-28 05:15:00|20498.4|20496.2|20489.4|20487.2|20500.3|20498.1|20488.5|20486.3|330
1730092800000|2024-10-28 05:20:00|20489.3|20487.1|20492.2|20490|20498.4|20496.2|20488.9|20486.7|314
1730093100000|2024-10-28 05:25:00|20492|20489.8|20490|20487.8|20495.9|20493.7|20484.8|20482.6|329
1730093400000|2024-10-28 05:30:00|20488.4|20486.2|20487.4|20485.2|20491.4|20489.2|20484.3|20482.1|207
1730093700000|2024-10-28 05:35:00|20487.3|20485.1|20486.5|20484.3|20492.5|20490.3|20485.4|20483.2|242
1730094000000|2024-10-28 05:40:00|20486.4|20484.2|20486.3|20484.1|20487.5|20485.3|20479|20476.8|315
1730094300000|2024-10-28 05:45:00|20486.2|20484|20473|20470.8|20486.2|20484|20472.9|20470.7|333
1730094600000|2024-10-28 05:50:00|20473.8|20471.6|20474.9|20472.7|20475.5|20473.3|20467.5|20465.3|364
1730094900000|2024-10-28 05:55:00|20474.8|20472.6|20469.3|20467.1|20475.5|20473.3|20466.7|20464.5|257
1730095200000|2024-10-28 06:00:00|20469|20466.8|20476.3|20474.1|20476.3|20474.1|20465.8|20463.6|436
1730095500000|2024-10-28 06:05:00|20476.4|20474.2|20468|20465.8|20476.4|20474.2|20463.4|20461.2|430
1730095800000|2024-10-28 06:10:00|20468.3|20466.1|20486.7|20484.5|20489.8|20487.6|20467.9|20465.7|573
1730096100000|2024-10-28 06:15:00|20486.5|20484.3|20488.5|20486.3|20488.9|20486.7|20481.5|20479.3|206
1730096400000|2024-10-28 06:20:00|20488.7|20486.5|20486.3|20484.1|20488.8|20486.6|20481.9|20479.7|190
1730096700000|2024-10-28 06:25:00|20486.4|20484.2|20478.8|20476.6|20487.5|20485.3|20477|20474.8|289
1730097000000|2024-10-28 06:30:00|20478.5|20476.3|20475.2|20473|20484.5|20482.3|20473.8|20471.6|250
1730097300000|2024-10-28 06:35:00|20475.3|20473.1|20484.9|20482.7|20486.3|20484.1|20475.3|20473.1|128
1730097600000|2024-10-28 06:40:00|20485.2|20483|20492.3|20490.1|20493.5|20491.3|20485.2|20483|356
1730097900000|2024-10-28 06:45:00|20492.4|20490.2|20490.4|20488.2|20496.7|20494.5|20486.7|20484.5|320
1730098200000|2024-10-28 06:50:00|20490.3|20488.1|20487.7|20485.5|20491.3|20489.1|20486.9|20484.7|120
1730098500000|2024-10-28 06:55:00|20487|20484.8|20480.9|20478.7|20487.4|20485.2|20478|20475.8|268
1730098800000|2024-10-28 07:00:00|20482.2|20480|20493.8|20491.6|20497.2|20495|20475.3|20473.1|635
1730099100000|2024-10-28 07:05:00|20493.9|20491.7|20496.9|20494.7|20498.7|20496.5|20483.9|20481.7|464
1730099400000|2024-10-28 07:10:00|20497|20494.8|20509.9|20507.7|20510.8|20508.6|20494.7|20492.5|587
1730099700000|2024-10-28 07:15:00|20509.8|20507.6|20504|20501.8|20512.9|20510.7|20499|20496.8|679
1730100000000|2024-10-28 07:20:00|20504.2|20502|20505.4|20503.2|20510.4|20508.2|20501.7|20499.5|384
1730100300000|2024-10-28 07:25:00|20505.3|20503.1|20503.3|20501.1|20505.3|20503.1|20498.5|20496.3|262
1730100600000|2024-10-28 07:30:00|20503.4|20501.2|20492.5|20490.3|20506.3|20504.1|20490.3|20488.1|636
1730100900000|2024-10-28 07:35:00|20492.7|20490.5|20494.8|20492.6|20503.5|20501.3|20492.7|20490.5|454
1730101200000|2024-10-28 07:40:00|20494.7|20492.5|20498.3|20496.1|20498.5|20496.3|20492|20489.8|266
1730101500000|2024-10-28 07:45:00|20498.2|20496|20497.5|20495.3|20502.2|20500|20495|20492.8|315
1730101800000|2024-10-28 07:50:00|20497.7|20495.5|20500|20497.8|20501.2|20499|20487.4|20485.2|816
1730102100000|2024-10-28 07:55:00|20499.9|20497.7|20491.5|20489.3|20503.4|20501.2|20490.9|20488.7|434
1730102400000|2024-10-28 08:00:00|20491.4|20489.2|20480.7|20478.5|20501.7|20499.5|20474|20471.8|1479
1730102700000|2024-10-28 08:05:00|20480.5|20478.3|20471.5|20469.3|20485.9|20483.7|20467.7|20465.5|1161
1730103000000|2024-10-28 08:10:00|20471.4|20469.2|20485.7|20483.5|20487.4|20485.2|20469.4|20467.2|766
1730103300000|2024-10-28 08:15:00|20485.5|20483.3|20503|20500.8|20506.9|20504.7|20485.2|20483|963
1730103600000|2024-10-28 08:20:00|20502.9|20500.7|20494.7|20492.5|20505.9|20503.7|20490.9|20488.7|658
1730103900000|2024-10-28 08:25:00|20494.5|20492.3|20510|20507.8|20511.3|20509.1|20489.2|20487|792
1730104200000|2024-10-28 08:30:00|20509.9|20507.7|20510.3|20508.1|20513|20510.8|20504.8|20502.6|651
1730104500000|2024-10-28 08:35:00|20510.4|20508.2|20522.8|20520.6|20528.7|20526.5|20509.5|20507.3|1087
1730104800000|2024-10-28 08:40:00|20522.9|20520.7|20523.3|20521.1|20526.2|20524|20514.5|20512.3|707
1730105100000|2024-10-28 08:45:00|20523.7|20521.5|20524.7|20522.5|20526.4|20524.2|20519.2|20517|379
1730105400000|2024-10-28 08:50:00|20524.5|20522.3|20522.8|20520.6|20527.5|20525.3|20515.3|20513.1|569
1730105700000|2024-10-28 08:55:00|20522.9|20520.7|20522.3|20520.1|20525.2|20523|20516.7|20514.5|536
1730106000000|2024-10-28 09:00:00|20522.4|20520.2|20523.7|20521.5|20528.9|20526.7|20518.7|20516.5|520
1730106300000|2024-10-28 09:05:00|20523.8|20521.6|20516.4|20514.2|20524.3|20522.1|20509.7|20507.5|601
1730106600000|2024-10-28 09:10:00|20517.2|20515|20513.3|20511.1|20522.2|20520|20510.9|20508.7|428
1730106900000|2024-10-28 09:15:00|20513.2|20511|20514.3|20512.1|20519|20516.8|20509.3|20507.1|284
1730107200000|2024-10-28 09:20:00|20514.4|20512.2|20504|20501.8|20514.7|20512.5|20502.8|20500.6|445
1730107500000|2024-10-28 09:25:00|20504.2|20502|20510.9|20508.7|20514.7|20512.5|20502.9|20500.7|461
1730107800000|2024-10-28 09:30:00|20511|20508.8|20513.8|20511.6|20514.5|20512.3|20499.7|20497.5|607
1730108100000|2024-10-28 09:35:00|20514|20511.8|20518.2|20516|20524.5|20522.3|20514|20511.8|594
1730108400000|2024-10-28 09:40:00|20518.3|20516.1|20519.5|20517.3|20521.9|20519.7|20516.8|20514.6|207
1730108700000|2024-10-28 09:45:00|20519.4|20517.2|20520.8|20518.6|20523.9|20521.7|20513.8|20511.6|406
1730109000000|2024-10-28 09:50:00|20520.7|20518.5|20518.5|20516.3|20528.3|20526.1|20517|20514.8|541
1730109300000|2024-10-28 09:55:00|20518.7|20516.5|20531.2|20529|20531.8|20529.6|20518.3|20516.1|494
1730109600000|2024-10-28 10:00:00|20529.9|20527.7|20533.3|20531.1|20537.9|20535.7|20528.8|20526.6|851
1730109900000|2024-10-28 10:05:00|20533.4|20531.2|20518.4|20516.2|20534.8|20532.6|20515.7|20513.5|752
1730110200000|2024-10-28 10:10:00|20519|20516.8|20521|20518.8|20521.9|20519.7|20511.5|20509.3|566
1730110500000|2024-10-28 10:15:00|20521.2|20519|20522.3|20520.1|20529.8|20527.6|20515.3|20513.1|553
1730110800000|2024-10-28 10:20:00|20522.2|20520|20517|20514.8|20527.8|20525.6|20513.9|20511.7|398
1730111100000|2024-10-28 10:25:00|20516.9|20514.7|20514.3|20512.1|20521|20518.8|20511.4|20509.2|294
1730111400000|2024-10-28 10:30:00|20514.4|20512.2|20514.2|20512|20520.7|20518.5|20511.5|20509.3|374
1730111700000|2024-10-28 10:35:00|20514.3|20512.1|20511.9|20509.7|20517.2|20515|20510.2|20508|293
1730112000000|2024-10-28 10:40:00|20511.8|20509.6|20513.5|20511.3|20518.5|20516.3|20511.7|20509.5|228
1730112300000|2024-10-28 10:45:00|20513.4|20511.2|20513.5|20511.3|20515.4|20513.2|20506.7|20504.5|376
1730112600000|2024-10-28 10:50:00|20513.7|20511.5|20507.2|20505|20519|20516.8|20506.8|20504.6|356
1730112900000|2024-10-28 10:55:00|20507|20504.8|20494.4|20492.2|20507.9|20505.7|20490.8|20488.6|812
1730113200000|2024-10-28 11:00:00|20492.5|20490.3|20482.2|20480|20492.5|20490.3|20473.5|20471.3|1299
1730113500000|2024-10-28 11:05:00|20482.4|20480.2|20493.5|20491.3|20494.2|20492|20479.4|20477.2|722
1730113800000|2024-10-28 11:10:00|20493.4|20491.2|20492.5|20490.3|20497.8|20495.6|20488.9|20486.7|478
1730114100000|2024-10-28 11:15:00|20492.4|20490.2|20496.2|20494|20500.3|20498.1|20489.9|20487.7|457
1730114400000|2024-10-28 11:20:00|20495.5|20493.3|20490.8|20488.6|20498.5|20496.3|20481.8|20479.6|549
1730114700000|2024-10-28 11:25:00|20490.7|20488.5|20486.4|20484.2|20495.3|20493.1|20485.5|20483.3|316
1730115000000|2024-10-28 11:30:00|20485.8|20483.6|20478.4|20476.2|20487|20484.8|20472.9|20470.7|848
1730115300000|2024-10-28 11:35:00|20478.3|20476.1|20484.4|20482.2|20488.2|20486|20472.3|20470.1|774
1730115600000|2024-10-28 11:40:00|20484.3|20482.1|20487|20484.8|20492.2|20490|20484|20481.8|468
1730115900000|2024-10-28 11:45:00|20487.2|20485|20492.4|20490.2|20496.4|20494.2|20484|20481.8|483
1730116200000|2024-10-28 11:50:00|20492.5|20490.3|20491.5|20489.3|20493.5|20491.3|20481.8|20479.6|701
1730116500000|2024-10-28 11:55:00|20491.4|20489.2|20480.5|20478.3|20491.4|20489.2|20479.9|20477.7|461
1730116800000|2024-10-28 12:00:00|20480.4|20478.2|20455.5|20453.3|20485.4|20483.2|20450.5|20448.3|1840
1730117100000|2024-10-28 12:05:00|20455.4|20453.2|20456.8|20454.6|20461.9|20459.7|20442.5|20440.3|1861
1730117400000|2024-10-28 12:10:00|20456.9|20454.7|20470.8|20468.6|20470.8|20468.6|20452.5|20450.3|1022
1730117700000|2024-10-28 12:15:00|20470.7|20468.5|20479.5|20477.3|20480|20477.8|20470.2|20468|956
1730118000000|2024-10-28 12:20:00|20479.4|20477.2|20477.4|20475.2|20479.5|20477.3|20475|20472.8|502
1730118300000|2024-10-28 12:25:00|20477.5|20475.3|20467.7|20465.5|20478|20475.8|20459.3|20457.1|1307
1730118600000|2024-10-28 12:30:00|20466.3|20464.1|20492.2|20490|20492.5|20490.3|20463.8|20461.6|1500
1730118900000|2024-10-28 12:35:00|20492.3|20490.1|20502.5|20500.3|20502.8|20500.6|20490.3|20488.1|1250
1730119200000|2024-10-28 12:40:00|20501.8|20499.6|20514|20511.8|20514.9|20512.7|20501.5|20499.3|1332
1730119500000|2024-10-28 12:45:00|20513.9|20511.7|20510.2|20508|20514.2|20512|20507.3|20505.1|745
1730119800000|2024-10-28 12:50:00|20510|20507.8|20503.7|20501.5|20516.7|20514.5|20497|20494.8|1531
1730120100000|2024-10-28 12:55:00|20503.2|20501|20520.7|20518.5|20521.2|20519|20502.3|20500.1|1657
1730120400000|2024-10-28 13:00:00|20520.2|20518|20522.9|20520.7|20526.2|20524|20520.2|20518|1250
1730120700000|2024-10-28 13:05:00|20523|20520.8|20510.5|20508.3|20523.5|20521.3|20506.9|20504.7|1437
1730121000000|2024-10-28 13:10:00|20510.7|20508.5|20508.4|20506.2|20515.4|20513.2|20500|20497.8|1362
1730121300000|2024-10-28 13:15:00|20507.8|20505.6|20507.7|20505.5|20516.3|20514.1|20507.2|20505|1573
1730121600000|2024-10-28 13:20:00|20507.4|20505.2|20491.8|20489.6|20510.9|20508.7|20491.7|20489.5|1629
1730121900000|2024-10-28 13:25:00|20491.9|20489.7|20486.4|20484.2|20491.9|20489.7|20479.9|20477.7|3572
1730122200000|2024-10-28 13:30:00|20485.9|20484.8|20447.1|20446|20486.9|20485.8|20425.9|20424.8|16856
1730122500000|2024-10-28 13:35:00|20446.6|20445.5|20451.9|20450.8|20459.9|20458.8|20430.6|20429.5|9677
1730122800000|2024-10-28 13:40:00|20451.7|20450.6|20429.7|20428.6|20451.7|20450.6|20417.6|20416.5|7142
1730123100000|2024-10-28 13:45:00|20430.1|20429|20428.4|20427.3|20444.4|20443.3|20411|20409.9|7105
1730123400000|2024-10-28 13:50:00|20427.9|20426.8|20399.6|20398.5|20428.4|20427.3|20390.1|20389|7275
1730123700000|2024-10-28 13:55:00|20399.5|20398.4|20416.5|20415.4|20426.5|20425.4|20393.7|20392.6|6752
1730124000000|2024-10-28 14:00:00|20416.9|20415.8|20433.4|20432.3|20439.4|20438.3|20413.5|20412.4|6779
1730124300000|2024-10-28 14:05:00|20433.6|20432.5|20449.1|20448|20455.1|20454|20414.6|20413.5|5579
1730124600000|2024-10-28 14:10:00|20449|20447.9|20444.7|20443.6|20449.1|20448|20420.4|20419.3|5346
1730124900000|2024-10-28 14:15:00|20444.4|20443.3|20444|20442.9|20448.1|20447|20431.5|20430.4|3533
1730125200000|2024-10-28 14:20:00|20444.2|20443.1|20442.1|20441|20457.7|20456.6|20436.9|20435.8|5407
1730125500000|2024-10-28 14:25:00|20442.4|20441.3|20460.4|20459.3|20468|20466.9|20436.4|20435.3|6282
1730125800000|2024-10-28 14:30:00|20459.4|20458.3|20432.4|20431.3|20471.6|20470.5|20428|20426.9|7425
1730126100000|2024-10-28 14:35:00|20432.1|20431|20456|20454.9|20456.4|20455.3|20425.6|20424.5|5275
1730126400000|2024-10-28 14:40:00|20455.6|20454.5|20464.9|20463.8|20478.1|20477|20455.1|20454|4995
1730126700000|2024-10-28 14:45:00|20465.6|20464.5|20462.8|20461.7|20475.8|20474.7|20448.6|20447.5|4779
1730127000000|2024-10-28 14:50:00|20462.3|20461.2|20457.8|20456.7|20467.3|20466.2|20442.7|20441.6|3894
1730127300000|2024-10-28 14:55:00|20457.9|20456.8|20435.7|20434.6|20457.9|20456.8|20431.3|20430.2|4275
1730127600000|2024-10-28 15:00:00|20434.8|20433.7|20420.4|20419.3|20439.6|20438.5|20392.8|20391.7|9410
1730127900000|2024-10-28 15:05:00|20421.8|20420.7|20412.7|20411.6|20428.4|20427.3|20404.3|20403.2|4460
1730128200000|2024-10-28 15:10:00|20412.6|20411.5|20425.6|20424.5|20430.8|20429.7|20410.3|20409.2|3120
1730128500000|2024-10-28 15:15:00|20425.3|20424.2|20419.8|20418.7|20430.7|20429.6|20413.8|20412.7|2592
1730128800000|2024-10-28 15:20:00|20419.4|20418.3|20412.2|20411.1|20428.3|20427.2|20408.3|20407.2|3095
1730129100000|2024-10-28 15:25:00|20412.1|20411|20419.9|20418.8|20421.3|20420.2|20410.6|20409.5|1622
1730129400000|2024-10-28 15:30:00|20420.1|20419|20402.6|20401.5|20421.7|20420.6|20393.1|20392|4896
1730129700000|2024-10-28 15:35:00|20402.8|20401.7|20404.8|20403.7|20419.2|20418.1|20391.3|20390.2|4418
1730130000000|2024-10-28 15:40:00|20404.9|20403.8|20393.3|20392.2|20406.2|20405.1|20382.4|20381.3|4339
1730130300000|2024-10-28 15:45:00|20393.6|20392.5|20404.3|20403.2|20412.8|20411.7|20390.3|20389.2|4317
1730130600000|2024-10-28 15:50:00|20404.6|20403.5|20392.3|20391.2|20419.1|20418|20392.3|20391.2|4548
1730130900000|2024-10-28 15:55:00|20392.1|20391|20392.6|20391.5|20399.3|20398.2|20385.1|20384|4032
1730131200000|2024-10-28 16:00:00|20392.2|20391.1|20396.8|20395.7|20404.4|20403.3|20376.6|20375.5|5407
1730131500000|2024-10-28 16:05:00|20396.3|20395.2|20398.8|20397.7|20403.3|20402.2|20389.1|20388|2402
1730131800000|2024-10-28 16:10:00|20399.1|20398|20400.7|20399.6|20410.3|20409.2|20395.3|20394.2|3086
1730132100000|2024-10-28 16:15:00|20400.6|20399.5|20414.1|20413|20415.1|20414|20400.1|20399|2393
1730132400000|2024-10-28 16:20:00|20415.3|20414.2|20422.1|20421|20430.3|20429.2|20414.2|20413.1|3474
1730132700000|2024-10-28 16:25:00|20421.6|20420.5|20418.1|20417|20422.1|20421|20410.7|20409.6|2036
1730133000000|2024-10-28 16:30:00|20417.8|20416.7|20397.9|20396.8|20418.1|20417|20396.1|20395|2867
1730133300000|2024-10-28 16:35:00|20397.8|20396.7|20380.8|20379.7|20403.3|20402.2|20377.9|20376.8|4083
1730133600000|2024-10-28 16:40:00|20381.2|20380.1|20417.9|20416.8|20418.4|20417.3|20379.7|20378.6|3540
1730133900000|2024-10-28 16:45:00|20417.7|20416.6|20404.9|20403.8|20418.3|20417.2|20392.9|20391.8|2699
1730134200000|2024-10-28 16:50:00|20405.2|20404.1|20398.1|20397|20409.7|20408.6|20392.6|20391.5|1911
1730134500000|2024-10-28 16:55:00|20397.9|20396.8|20390.7|20389.6|20399.2|20398.1|20389.3|20388.2|1365
1730134800000|2024-10-28 17:00:00|20390.1|20389|20394.2|20393.1|20403.2|20402.1|20381.1|20380|2962
1730135100000|2024-10-28 17:05:00|20393.8|20392.7|20405.4|20404.3|20410.2|20409.1|20391.1|20390|2474
1730135400000|2024-10-28 17:10:00|20405.2|20404.1|20372.7|20371.6|20405.2|20404.1|20367.3|20366.2|4651
1730135700000|2024-10-28 17:15:00|20372.4|20371.3|20403.7|20402.6|20404.3|20403.2|20371.3|20370.2|3370
1730136000000|2024-10-28 17:20:00|20403.6|20402.5|20404.7|20403.6|20413.4|20412.3|20401.1|20400|2791
1730136300000|2024-10-28 17:25:00|20404.8|20403.7|20397.9|20396.8|20408.8|20407.7|20396.9|20395.8|2007
1730136600000|2024-10-28 17:30:00|20397.8|20396.7|20411.9|20410.8|20414.4|20413.3|20394.7|20393.6|2915
1730136900000|2024-10-28 17:35:00|20412.2|20411.1|20407.9|20406.8|20414.2|20413.1|20394.8|20393.7|2074
1730137200000|2024-10-28 17:40:00|20409.1|20408|20406.4|20405.3|20414.9|20413.8|20402.4|20401.3|1649
1730137500000|2024-10-28 17:45:00|20406.6|20405.5|20401.6|20400.5|20412.9|20411.8|20398.7|20397.6|1540
1730137800000|2024-10-28 17:50:00|20401.7|20400.6|20415.7|20414.6|20420.4|20419.3|20399.4|20398.3|2360
1730138100000|2024-10-28 17:55:00|20415.8|20414.7|20415.7|20414.6|20418.8|20417.7|20409.2|20408.1|2204
1730138400000|2024-10-28 18:00:00|20415.4|20414.3|20408.2|20407.1|20415.4|20414.3|20397.4|20396.3|3193
1730138700000|2024-10-28 18:05:00|20408.3|20407.2|20416.2|20415.1|20420.1|20419|20404.6|20403.5|1847
1730139000000|2024-10-28 18:10:00|20416.4|20415.3|20399.2|20398.1|20416.4|20415.3|20399.2|20398.1|2233
1730139300000|2024-10-28 18:15:00|20399.3|20398.2|20401.2|20400.1|20402.7|20401.6|20390.7|20389.6|2290
1730139600000|2024-10-28 18:20:00|20401.1|20400|20392.7|20391.6|20401.2|20400.1|20387.4|20386.3|2113
1730139900000|2024-10-28 18:25:00|20392.9|20391.8|20392.4|20391.3|20409.2|20408.1|20391.1|20390|2740
1730140200000|2024-10-28 18:30:00|20392.6|20391.5|20389.8|20388.7|20398.4|20397.3|20386.7|20385.6|2183
1730140500000|2024-10-28 18:35:00|20389.9|20388.8|20395.9|20394.8|20395.9|20394.8|20380.2|20379.1|3167
1730140800000|2024-10-28 18:40:00|20395.8|20394.7|20380.2|20379.1|20398.7|20397.6|20375.7|20374.6|2838
1730141100000|2024-10-28 18:45:00|20379.9|20378.8|20381.9|20380.8|20382.1|20381|20365.2|20364.1|4119
1730141400000|2024-10-28 18:50:00|20382.2|20381.1|20404.7|20403.6|20408.1|20407|20380.7|20379.6|4129
1730141700000|2024-10-28 18:55:00|20404.4|20403.3|20383.7|20382.6|20404.9|20403.8|20381.9|20380.8|2654
1730142000000|2024-10-28 19:00:00|20383.9|20382.8|20387.2|20386.1|20399.2|20398.1|20368.7|20367.6|3785
1730142300000|2024-10-28 19:05:00|20387.1|20386|20375.7|20374.6|20387.2|20386.1|20373.9|20372.8|2224
1730142600000|2024-10-28 19:10:00|20376.4|20375.3|20382.2|20381.1|20385.9|20384.8|20374.7|20373.6|2323
1730142900000|2024-10-28 19:15:00|20381.9|20380.8|20368.7|20367.6|20385.9|20384.8|20367.4|20366.3|2331
1730143200000|2024-10-28 19:20:00|20367.8|20366.7|20382.3|20381.2|20382.8|20381.7|20366.1|20365|2045
1730143500000|2024-10-28 19:25:00|20382.2|20381.1|20387.7|20386.6|20390.3|20389.2|20378.3|20377.2|2492
1730143800000|2024-10-28 19:30:00|20387.3|20386.2|20392.6|20391.5|20396.9|20395.8|20381.2|20380.1|3058
1730144100000|2024-10-28 19:35:00|20392.3|20391.2|20383.8|20382.7|20398.3|20397.2|20378.1|20377|3010
1730144400000|2024-10-28 19:40:00|20384.1|20383|20379.8|20378.7|20390.2|20389.1|20376.8|20375.7|2011
1730144700000|2024-10-28 19:45:00|20380.1|20379|20380.4|20379.3|20386.9|20385.8|20377.6|20376.5|2671
1730145000000|2024-10-28 19:50:00|20375.8|20374.7|20376.3|20375.2|20381.1|20380|20361.2|20360.1|5854
1730145300000|2024-10-28 19:55:00|20374.1|20373|20358.4|20357.3|20374.1|20373|20345.7|20344.6|12754
1730145600000|2024-10-28 20:00:00|20358.2|20357.1|20371.2|20369|20374.5|20372.3|20350.7|20348.5|5109
1730145900000|2024-10-28 20:05:00|20370.7|20368.5|20360.4|20358.2|20372.7|20370.5|20360.2|20358|1861
1730146200000|2024-10-28 20:10:00|20359.4|20357.2|20359.7|20357.5|20364.9|20362.7|20359|20356.8|1045
1730146500000|2024-10-28 20:15:00|20360.2|20358|20363.7|20361.5|20368.2|20366|20360.2|20358|707
1730146800000|2024-10-28 20:20:00|20363.3|20361.1|20371.2|20369|20371.7|20369.5|20363.3|20361.1|456
1730147100000|2024-10-28 20:25:00|20371|20368.8|20373.2|20371|20374.5|20372.3|20370.4|20368.2|468
1730147400000|2024-10-28 20:30:00|20373.3|20371.1|20382.9|20380.7|20383.3|20381.1|20373|20370.8|669
1730147700000|2024-10-28 20:35:00|20382.8|20380.6|20372.4|20370.2|20382.8|20380.6|20371.9|20369.7|588
1730148000000|2024-10-28 20:40:00|20373.2|20371|20374.9|20372.7|20376.3|20374.1|20373|20370.8|385
1730148300000|2024-10-28 20:45:00|20374.8|20372.6|20372.5|20370.3|20377.2|20375|20372.3|20370.1|431
1730148600000|2024-10-28 20:50:00|20372.7|20370.5|20370.4|20368.2|20373.2|20371|20370.2|20368|251
1730148900000|2024-10-28 20:55:00|20370.5|20368.3|20368.8|20363.8|20370.7|20368.5|20367.2|20363.8|381
1730149200000|2024-10-28 21:00:00|20368.9|20363.9|20368.9|20363.9|20370|20365|20367.5|20362.5|0
1730149500000|2024-10-28 21:05:00|20369.3|20364.3|20369.7|20364.7|20370.1|20365.1|20369|20364|0
1730149800000|2024-10-28 21:10:00|20369.6|20364.6|20371.3|20366.3|20373.6|20368.6|20369.6|20364.6|0
1730150100000|2024-10-28 21:15:00|20371.2|20366.2|20371.3|20366.3|20371.4|20366.4|20371.1|20366.1|0
1730150400000|2024-10-28 21:20:00|20371.4|20366.4|20374|20369|20374.1|20369.1|20371.4|20366.4|0
1730150700000|2024-10-28 21:25:00|20374.5|20369.5|20375.7|20370.7|20375.7|20370.7|20374.4|20369.4|0
1730151000000|2024-10-28 21:30:00|20376|20371|20377.9|20372.9|20379.9|20374.9|20376|20371|0
1730151300000|2024-10-28 21:35:00|20377.7|20372.7|20378.5|20373.5|20379.4|20374.4|20377.6|20372.6|0
1730151600000|2024-10-28 21:40:00|20378|20373|20377.3|20372.3|20378|20373|20375.2|20370.2|0
1730151900000|2024-10-28 21:45:00|20377.4|20372.4|20374.9|20369.9|20380|20375|20373.8|20368.8|0
1730152200000|2024-10-28 21:50:00|20375|20370|20371.6|20366.6|20375|20370|20371.4|20366.4|0
1730152500000|2024-10-28 21:55:00|20371.5|20366.5|20367.3|20362.3|20371.6|20366.6|20367.1|20362.1|0
1730152800000|2024-10-28 22:00:00|20374.9|20372.7|20370.8|20368.6|20381.4|20379.2|20369.5|20367.3|408
1730153100000|2024-10-28 22:05:00|20370.4|20368.2|20361.8|20359.6|20370.5|20368.3|20361.5|20359.3|319
1730153400000|2024-10-28 22:10:00|20362.2|20360|20359.8|20357.6|20362.2|20360|20354.7|20352.5|397
1730153700000|2024-10-28 22:15:00|20359.7|20357.5|20357.7|20355.5|20359.7|20357.5|20349.2|20347|335
1730154000000|2024-10-28 22:20:00|20357.4|20355.2|20360.1|20357.9|20363.6|20361.4|20356.8|20354.6|130
1730154300000|2024-10-28 22:25:00|20360.5|20358.3|20356.3|20354.1|20361.6|20359.4|20355.3|20353.1|139
1730154600000|2024-10-28 22:30:00|20356.5|20354.3|20360.3|20358.1|20360.5|20358.3|20354.8|20352.6|111
1730154900000|2024-10-28 22:35:00|20360.2|20358|20361.6|20359.4|20362.8|20360.6|20360.1|20357.9|123
1730155200000|2024-10-28 22:40:00|20361.8|20359.6|20362.1|20359.9|20362.8|20360.6|20360.3|20358.1|110
1730155500000|2024-10-28 22:45:00|20362|20359.8|20355.1|20352.9|20362|20359.8|20354|20351.8|215
1730155800000|2024-10-28 22:50:00|20355.3|20353.1|20359.8|20357.6|20359.8|20357.6|20354|20351.8|127
1730156100000|2024-10-28 22:55:00|20360|20357.8|20360.8|20358.6|20361.1|20358.9|20358.7|20356.5|56
1730156400000|2024-10-28 23:00:00|20361|20358.8|20361|20358.8|20366.6|20364.4|20360.2|20358|224
1730156700000|2024-10-28 23:05:00|20361.1|20358.9|20368.2|20366|20371.3|20369.1|20361.1|20358.9|298
1730157000000|2024-10-28 23:10:00|20367.8|20365.6|20366.1|20363.9|20368.6|20366.4|20363.8|20361.6|123
1730157300000|2024-10-28 23:15:00|20366.2|20364|20366.3|20364.1|20370.1|20367.9|20366.2|20364|90
1730157600000|2024-10-28 23:20:00|20366.2|20364|20369.6|20367.4|20370.3|20368.1|20363.8|20361.6|139
1730157900000|2024-10-28 23:25:00|20369.2|20367|20364|20361.8|20369.2|20367|20364|20361.8|72
1730158200000|2024-10-28 23:30:00|20363.8|20361.6|20366.1|20363.9|20368.6|20366.4|20363.1|20360.9|83
1730158500000|2024-10-28 23:35:00|20366.2|20364|20367.3|20365.1|20368.2|20366|20365.8|20363.6|61
1730158800000|2024-10-28 23:40:00|20367.5|20365.3|20369.1|20366.9|20373.3|20371.1|20367.5|20365.3|220
1730159100000|2024-10-28 23:45:00|20369.2|20367|20358.6|20356.4|20371.6|20369.4|20358.2|20356|265
1730159400000|2024-10-28 23:50:00|20358.5|20356.3|20361.3|20359.1|20365.5|20363.3|20358.3|20356.1|146
1730159700000|2024-10-28 23:55:00|20361.2|20359|20370.6|20368.4|20371.1|20368.9|20360.8|20358.6|170
1730160000000|2024-10-29 00:00:00|20370.5|20368.3|20370.3|20368.1|20376|20373.8|20369.8|20367.6|306
1730160300000|2024-10-29 00:05:00|20370.2|20368|20345.7|20343.5|20371.1|20368.9|20339.2|20337|975
1730160600000|2024-10-29 00:10:00|20345.8|20343.6|20358.2|20356|20358.7|20356.5|20345.8|20343.6|326
1730160900000|2024-10-29 00:15:00|20358.1|20355.9|20365.3|20363.1|20368.1|20365.9|20355.1|20352.9|348
1730161200000|2024-10-29 00:20:00|20365.7|20363.5|20370.1|20367.9|20370.1|20367.9|20360.2|20358|256
1730161500000|2024-10-29 00:25:00|20370|20367.8|20378.3|20376.1|20381|20378.8|20367|20364.8|391
1730161800000|2024-10-29 00:30:00|20378.5|20376.3|20377.7|20375.5|20380|20377.8|20374.7|20372.5|274
1730162100000|2024-10-29 00:35:00|20377.6|20375.4|20378.6|20376.4|20386.1|20383.9|20376.6|20374.4|428
1730162400000|2024-10-29 00:40:00|20378.3|20376.1|20377.6|20375.4|20380.3|20378.1|20375.6|20373.4|255
1730162700000|2024-10-29 00:45:00|20377.5|20375.3|20379.5|20377.3|20382.6|20380.4|20375.1|20372.9|255
1730163000000|2024-10-29 00:50:00|20378.8|20376.6|20378|20375.8|20383.1|20380.9|20376.5|20374.3|234
1730163300000|2024-10-29 00:55:00|20378.1|20375.9|20375.8|20373.6|20380.2|20378|20375.7|20373.5|194
1730163600000|2024-10-29 01:00:00|20376.1|20373.9|20371.1|20368.9|20376.6|20374.4|20368.8|20366.6|448
1730163900000|2024-10-29 01:05:00|20371|20368.8|20368.3|20366.1|20373.5|20371.3|20364.1|20361.9|430
1730164200000|2024-10-29 01:10:00|20368.2|20366|20360.6|20358.4|20370.8|20368.6|20359.6|20357.4|327
1730164500000|2024-10-29 01:15:00|20360.5|20358.3|20362|20359.8|20362.3|20360.1|20351.8|20349.6|644
1730164800000|2024-10-29 01:20:00|20362.1|20359.9|20374|20371.8|20375.3|20373.1|20361.6|20359.4|450
1730165100000|2024-10-29 01:25:00|20374.3|20372.1|20377.8|20375.6|20380.3|20378.1|20369.7|20367.5|283
1730165400000|2024-10-29 01:30:00|20377.7|20375.5|20373.7|20371.5|20381.8|20379.6|20373|20370.8|350
1730165700000|2024-10-29 01:35:00|20373.8|20371.6|20373.1|20370.9|20376.3|20374.1|20367.5|20365.3|350
1730166000000|2024-10-29 01:40:00|20373.2|20371|20370.3|20368.1|20375.8|20373.6|20368.5|20366.3|208
1730166300000|2024-10-29 01:45:00|20370.2|20368|20365.1|20362.9|20372.8|20370.6|20364.5|20362.3|304
1730166600000|2024-10-29 01:50:00|20365.2|20363|20366.2|20364|20368.7|20366.5|20360.5|20358.3|364
1730166900000|2024-10-29 01:55:00|20366.3|20364.1|20369.2|20367|20371.5|20369.3|20363.8|20361.6|221
1730167200000|2024-10-29 02:00:00|20369.3|20367.1|20360.1|20357.9|20371.6|20369.4|20358.3|20356.1|250
1730167500000|2024-10-29 02:05:00|20360.2|20358|20365.6|20363.4|20365.7|20363.5|20359.7|20357.5|245
1730167800000|2024-10-29 02:10:00|20365.7|20363.5|20368.2|20366|20369.5|20367.3|20363.3|20361.1|246
1730168100000|2024-10-29 02:15:00|20368.3|20366.1|20365.8|20363.6|20369.2|20367|20365|20362.8|129
1730168400000|2024-10-29 02:20:00|20365.7|20363.5|20372|20369.8|20374.5|20372.3|20365.7|20363.5|347
1730168700000|2024-10-29 02:25:00|20372.1|20369.9|20365.8|20363.6|20372.8|20370.6|20363.6|20361.4|205
1730169000000|2024-10-29 02:30:00|20366|20363.8|20357.7|20355.5|20368.3|20366.1|20352.5|20350.3|472
1730169300000|2024-10-29 02:35:00|20357.8|20355.6|20356.8|20354.6|20359|20356.8|20354|20351.8|221
1730169600000|2024-10-29 02:40:00|20356.6|20354.4|20355.8|20353.6|20360.3|20358.1|20354.3|20352.1|189
1730169900000|2024-10-29 02:45:00|20356|20353.8|20360.5|20358.3|20361.3|20359.1|20354.8|20352.6|137
1730170200000|2024-10-29 02:50:00|20360.6|20358.4|20366|20363.8|20366.5|20364.3|20360.5|20358.3|298
1730170500000|2024-10-29 02:55:00|20366.1|20363.9|20363.8|20361.6|20366.3|20364.1|20361.8|20359.6|160
1730170800000|2024-10-29 03:00:00|20363.7|20361.5|20369.3|20367.1|20369.6|20367.4|20361.5|20359.3|197
1730171100000|2024-10-29 03:05:00|20369.5|20367.3|20378.5|20376.3|20379|20376.8|20368.3|20366.1|408
1730171400000|2024-10-29 03:10:00|20378.6|20376.4|20376.3|20374.1|20381.1|20378.9|20375.3|20373.1|286
1730171700000|2024-10-29 03:15:00|20376.1|20373.9|20373.8|20371.6|20377.5|20375.3|20373|20370.8|170
1730172000000|2024-10-29 03:20:00|20374|20371.8|20366.3|20364.1|20374.2|20372|20366|20363.8|230
1730172300000|2024-10-29 03:25:00|20366.5|20364.3|20368.8|20366.6|20369.6|20367.4|20365.7|20363.5|172
1730172600000|2024-10-29 03:30:00|20368.7|20366.5|20365.1|20362.9|20369.1|20366.9|20363.6|20361.4|122
1730172900000|2024-10-29 03:35:00|20365.2|20363|20358.3|20356.1|20365.6|20363.4|20357.2|20355|330
1730173200000|2024-10-29 03:40:00|20358.5|20356.3|20360.6|20358.4|20360.8|20358.6|20357|20354.8|150
1730173500000|2024-10-29 03:45:00|20360.5|20358.3|20348.5|20346.3|20360.5|20358.3|20345.2|20343|633
1730173800000|2024-10-29 03:50:00|20348.6|20346.4|20330.6|20328.4|20352.1|20349.9|20328.6|20326.4|835
1730174100000|2024-10-29 03:55:00|20330.5|20328.3|20323.1|20320.9|20332.2|20330|20318.8|20316.6|787
1730174400000|2024-10-29 04:00:00|20323.6|20321.4|20318.7|20316.5|20325.8|20323.6|20314.3|20312.1|720
1730174700000|2024-10-29 04:05:00|20318.6|20316.4|20328.8|20326.6|20330.2|20328|20318.6|20316.4|640
1730175000000|2024-10-29 04:10:00|20328.7|20326.5|20339.2|20337|20339.6|20337.4|20327.8|20325.6|440
1730175300000|2024-10-29 04:15:00|20339.5|20337.3|20343.6|20341.4|20344.5|20342.3|20339.2|20337|433
1730175600000|2024-10-29 04:20:00|20343.5|20341.3|20347.6|20345.4|20347.8|20345.6|20343.5|20341.3|232
1730175900000|2024-10-29 04:25:00|20347.5|20345.3|20350.6|20348.4|20352.2|20350|20346.2|20344|301
1730176200000|2024-10-29 04:30:00|20350.7|20348.5|20350.8|20348.6|20353.5|20351.3|20349.7|20347.5|237
1730176500000|2024-10-29 04:35:00|20351|20348.8|20345.5|20343.3|20351.1|20348.9|20345|20342.8|337
1730176800000|2024-10-29 04:40:00|20345.6|20343.4|20343.8|20341.6|20347.2|20345|20343.2|20341|225
1730177100000|2024-10-29 04:45:00|20343.7|20341.5|20345.1|20342.9|20348.7|20346.5|20342.8|20340.6|164
1730177400000|2024-10-29 04:50:00|20345.2|20343|20348.8|20346.6|20351.5|20349.3|20344.1|20341.9|190
1730177700000|2024-10-29 04:55:00|20349|20346.8|20354.7|20352.5|20356.3|20354.1|20349|20346.8|230
1730178000000|2024-10-29 05:00:00|20354.8|20352.6|20354.6|20352.4|20357.7|20355.5|20351.7|20349.5|236
1730178300000|2024-10-29 05:05:00|20354.5|20352.3|20346.2|20344|20355.1|20352.9|20345.1|20342.9|215
1730178600000|2024-10-29 05:10:00|20346.3|20344.1|20353.6|20351.4|20355.3|20353.1|20345.1|20342.9|233
1730178900000|2024-10-29 05:15:00|20353.5|20351.3|20352.1|20349.9|20357.3|20355.1|20350.3|20348.1|242
1730179200000|2024-10-29 05:20:00|20352.2|20350|20354.5|20352.3|20358|20355.8|20351.6|20349.4|226
1730179500000|2024-10-29 05:25:00|20354.8|20352.6|20363.8|20361.6|20364.5|20362.3|20354.7|20352.5|392
1730179800000|2024-10-29 05:30:00|20363.7|20361.5|20370|20367.8|20370.2|20368|20363.5|20361.3|331
1730180100000|2024-10-29 05:35:00|20370.1|20367.9|20371.6|20369.4|20372|20369.8|20367|20364.8|214
1730180400000|2024-10-29 05:40:00|20371.7|20369.5|20362.3|20360.1|20371.8|20369.6|20361.6|20359.4|246
1730180700000|2024-10-29 05:45:00|20362.2|20360|20366.1|20363.9|20369|20366.8|20362.2|20360|189
1730181000000|2024-10-29 05:50:00|20366.2|20364|20367.1|20364.9|20367.5|20365.3|20363.7|20361.5|108
1730181300000|2024-10-29 05:55:00|20367.2|20365|20369.7|20367.5|20370.3|20368.1|20364.6|20362.4|162
1730181600000|2024-10-29 06:00:00|20370|20367.8|20374.8|20372.6|20376.1|20373.9|20369.3|20367.1|237
1730181900000|2024-10-29 06:05:00|20375|20372.8|20379.8|20377.6|20381.5|20379.3|20373.7|20371.5|252
1730182200000|2024-10-29 06:10:00|20380|20377.8|20384.3|20382.1|20384.5|20382.3|20380|20377.8|264
1730182500000|2024-10-29 06:15:00|20384.5|20382.3|20386.1|20383.9|20387.2|20385|20382.7|20380.5|275
1730182800000|2024-10-29 06:20:00|20385.8|20383.6|20384.8|20382.6|20390.6|20388.4|20383.6|20381.4|232
1730183100000|2024-10-29 06:25:00|20384.7|20382.5|20385.8|20383.6|20386.2|20384|20382.1|20379.9|166
1730183400000|2024-10-29 06:30:00|20385.2|20383|20401.7|20399.5|20401.7|20399.5|20385.1|20382.9|783
1730183700000|2024-10-29 06:35:00|20401.3|20399.1|20399.5|20397.3|20402.1|20399.9|20390.3|20388.1|380
1730184000000|2024-10-29 06:40:00|20399.6|20397.4|20406.8|20404.6|20407.3|20405.1|20398|20395.8|353
1730184300000|2024-10-29 06:45:00|20407|20404.8|20408|20405.8|20409|20406.8|20404.3|20402.1|186
1730184600000|2024-10-29 06:50:00|20407.8|20405.6|20405.1|20402.9|20410.1|20407.9|20403.6|20401.4|287
1730184900000|2024-10-29 06:55:00|20405.2|20403|20406.2|20404|20407.3|20405.1|20402.3|20400.1|150
1730185200000|2024-10-29 07:00:00|20405.1|20402.9|20408.3|20406.1|20414.3|20412.1|20399.6|20397.4|650
1730185500000|2024-10-29 07:05:00|20408.5|20406.3|20399.8|20397.6|20412|20409.8|20397.3|20395.1|454
1730185800000|2024-10-29 07:10:00|20399.7|20397.5|20401.2|20399|20403.1|20400.9|20394.1|20391.9|345
1730186100000|2024-10-29 07:15:00|20401.6|20399.4|20403.3|20401.1|20406.6|20404.4|20398.6|20396.4|301
1730186400000|2024-10-29 07:20:00|20403.2|20401|20406.6|20404.4|20415.8|20413.6|20403.2|20401|451
1730186700000|2024-10-29 07:25:00|20406.8|20404.6|20415|20412.8|20416.8|20414.6|20406.3|20404.1|379
1730187000000|2024-10-29 07:30:00|20415.2|20413|20410.5|20408.3|20417.5|20415.3|20408.2|20406|310
1730187300000|2024-10-29 07:35:00|20410.6|20408.4|20410.8|20408.6|20416|20413.8|20407.5|20405.3|320
1730187600000|2024-10-29 07:40:00|20411.6|20409.4|20411.6|20409.4|20414.8|20412.6|20409.1|20406.9|337
1730187900000|2024-10-29 07:45:00|20411.5|20409.3|20409.2|20407|20414.1|20411.9|20407|20404.8|333
1730188200000|2024-10-29 07:50:00|20409.1|20406.9|20405|20402.8|20413.8|20411.6|20401.6|20399.4|375
1730188500000|2024-10-29 07:55:00|20405.1|20402.9|20390.3|20388.1|20405.3|20403.1|20388.7|20386.5|652
1730188800000|2024-10-29 08:00:00|20390.8|20388.6|20371.8|20369.6|20394|20391.8|20371.2|20369|1234
1730189100000|2024-10-29 08:05:00|20372.1|20369.9|20365.8|20363.6|20374|20371.8|20360|20357.8|1063
1730189400000|2024-10-29 08:10:00|20366|20363.8|20378.5|20376.3|20381.8|20379.6|20363.8|20361.6|911
1730189700000|2024-10-29 08:15:00|20378.3|20376.1|20352.7|20350.5|20379.5|20377.3|20351.1|20348.9|1050
1730190000000|2024-10-29 08:20:00|20353|20350.8|20364.1|20361.9|20365.1|20362.9|20344.7|20342.5|950
1730190300000|2024-10-29 08:25:00|20364|20361.8|20388.3|20386.1|20388.8|20386.6|20357.3|20355.1|1144
1730190600000|2024-10-29 08:30:00|20389.1|20386.9|20386.2|20384|20396.6|20394.4|20376.3|20374.1|1379
1730190900000|2024-10-29 08:35:00|20386.3|20384.1|20401.7|20399.5|20404.3|20402.1|20383.1|20380.9|939
1730191200000|2024-10-29 08:40:00|20401.6|20399.4|20402.6|20400.4|20403.8|20401.6|20395.3|20393.1|581
1730191500000|2024-10-29 08:45:00|20401.6|20399.4|20404|20401.8|20407.3|20405.1|20396.7|20394.5|647
1730191800000|2024-10-29 08:50:00|20404.1|20401.9|20398.3|20396.1|20409.5|20407.3|20396|20393.8|487
1730192100000|2024-10-29 08:55:00|20398.7|20396.5|20388.8|20386.6|20402.1|20399.9|20374|20371.8|1221
1730192400000|2024-10-29 09:00:00|20389|20386.8|20373.2|20371|20392.1|20389.9|20366.1|20363.9|1059
1730192700000|2024-10-29 09:05:00|20373.7|20371.5|20379.3|20377.1|20384|20381.8|20370.1|20367.9|551
1730193000000|2024-10-29 09:10:00|20379.2|20377|20359.7|20357.5|20379.5|20377.3|20357.2|20355|739
1730193300000|2024-10-29 09:15:00|20360.6|20358.4|20365.5|20363.3|20368.8|20366.6|20356.1|20353.9|899
1730193600000|2024-10-29 09:20:00|20365.7|20363.5|20370.2|20368|20378|20375.8|20354.3|20352.1|843
1730193900000|2024-10-29 09:25:00|20369.6|20367.4|20376|20373.8|20381.2|20379|20368|20365.8|930
1730194200000|2024-10-29 09:30:00|20375.7|20373.5|20374.7|20372.5|20376.7|20374.5|20366.6|20364.4|448
1730194500000|2024-10-29 09:35:00|20375|20372.8|20372.1|20369.9|20377.1|20374.9|20367.1|20364.9|301
1730194800000|2024-10-29 09:40:00|20372.2|20370|20384.1|20381.9|20384.1|20381.9|20369|20366.8|340
1730195100000|2024-10-29 09:45:00|20384.2|20382|20373|20370.8|20386|20383.8|20369|20366.8|656
1730195400000|2024-10-29 09:50:00|20373.1|20370.9|20371|20368.8|20377.1|20374.9|20366.8|20364.6|387
1730195700000|2024-10-29 09:55:00|20370.8|20368.6|20380.5|20378.3|20380.5|20378.3|20368.7|20366.5|514
1730196000000|2024-10-29 10:00:00|20380.6|20378.4|20368.3|20366.1|20382.1|20379.9|20367.8|20365.6|551
1730196300000|2024-10-29 10:05:00|20368.5|20366.3|20362.8|20360.6|20370.6|20368.4|20356.3|20354.1|602
1730196600000|2024-10-29 10:10:00|20362.7|20360.5|20367.6|20365.4|20371.8|20369.6|20362.3|20360.1|325
1730196900000|2024-10-29 10:15:00|20368|20365.8|20364.7|20362.5|20368.7|20366.5|20361.1|20358.9|279
1730197200000|2024-10-29 10:20:00|20364.6|20362.4|20360.1|20357.9|20365.6|20363.4|20358|20355.8|415
1730197500000|2024-10-29 10:25:00|20360.2|20358|20369.7|20367.5|20370.8|20368.6|20353.5|20351.3|588
1730197800000|2024-10-29 10:30:00|20370|20367.8|20370.5|20368.3|20377.2|20375|20367.5|20365.3|437
1730198100000|2024-10-29 10:35:00|20370.6|20368.4|20368.8|20366.6|20372.5|20370.3|20368|20365.8|249
1730198400000|2024-10-29 10:40:00|20368.3|20366.1|20370.3|20368.1|20371.3|20369.1|20363.2|20361|263
1730198700000|2024-10-29 10:45:00|20370.2|20368|20380.1|20377.9|20382.1|20379.9|20368.2|20366|518
1730199000000|2024-10-29 10:50:00|20381.5|20379.3|20382.2|20380|20382.3|20380.1|20377.1|20374.9|309
1730199300000|2024-10-29 10:55:00|20382.5|20380.3|20376.3|20374.1|20383.2|20381|20375.8|20373.6|338
1730199600000|2024-10-29 11:00:00|20376.2|20374|20367.7|20365.5|20378.1|20375.9|20358.3|20356.1|1338
1730199900000|2024-10-29 11:05:00|20367.6|20365.4|20351.1|20348.9|20367.6|20365.4|20349.5|20347.3|798
1730200200000|2024-10-29 11:10:00|20351.2|20349|20359|20356.8|20360.6|20358.4|20346|20343.8|712
1730200500000|2024-10-29 11:15:00|20358.2|20356|20353|20350.8|20372.3|20370.1|20350.8|20348.6|868
1730200800000|2024-10-29 11:20:00|20353.1|20350.9|20358.6|20356.4|20359|20356.8|20351.7|20349.5|465
1730201100000|2024-10-29 11:25:00|20358.3|20356.1|20352|20349.8|20358.6|20356.4|20348|20345.8|526
1730201400000|2024-10-29 11:30:00|20352.2|20350|20351|20348.8|20360.3|20358.1|20350|20347.8|445
1730201700000|2024-10-29 11:35:00|20351.1|20348.9|20353.8|20351.6|20357.6|20355.4|20349.3|20347.1|428
1730202000000|2024-10-29 11:40:00|20353.7|20351.5|20375.8|20373.6|20376.7|20374.5|20352.2|20350|1276
1730202300000|2024-10-29 11:45:00|20375.7|20373.5|20367.1|20364.9|20379.7|20377.5|20364.6|20362.4|686
1730202600000|2024-10-29 11:50:00|20367|20364.8|20365.8|20363.6|20370.8|20368.6|20361.1|20358.9|490
1730202900000|2024-10-29 11:55:00|20366|20363.8|20356.5|20354.3|20368.8|20366.6|20354.1|20351.9|480
1730203200000|2024-10-29 12:00:00|20356.1|20353.9|20358.2|20356|20359.1|20356.9|20349.6|20347.4|912
1730203500000|2024-10-29 12:05:00|20358.3|20356.1|20347.1|20344.9|20359.5|20357.3|20345.2|20343|779
1730203800000|2024-10-29 12:10:00|20347|20344.8|20346.1|20343.9|20349.1|20346.9|20324.6|20322.4|2569
1730204100000|2024-10-29 12:15:00|20346.2|20344|20356.3|20354.1|20361.5|20359.3|20345.8|20343.6|1429
1730204400000|2024-10-29 12:20:00|20356.2|20354|20345.2|20343|20356.2|20354|20342.3|20340.1|827
1730204700000|2024-10-29 12:25:00|20345.6|20343.4|20356.2|20354|20359.2|20357|20341.1|20338.9|837
1730205000000|2024-10-29 12:30:00|20356.3|20354.1|20356.6|20354.4|20358.6|20356.4|20346.5|20344.3|846
1730205300000|2024-10-29 12:35:00|20356.5|20354.3|20359.3|20357.1|20363|20360.8|20351.8|20349.6|716
1730205600000|2024-10-29 12:40:00|20359.2|20357|20356.3|20354.1|20360.5|20358.3|20351.3|20349.1|607
1730205900000|2024-10-29 12:45:00|20356.5|20354.3|20353.7|20351.5|20359.1|20356.9|20350.8|20348.6|537
1730206200000|2024-10-29 12:50:00|20353.8|20351.6|20357.6|20355.4|20366.1|20363.9|20351|20348.8|788
1730206500000|2024-10-29 12:55:00|20357.5|20355.3|20351.3|20349.1|20361.2|20359|20348.3|20346.1|803
1730206800000|2024-10-29 13:00:00|20351.5|20349.3|20354.8|20352.6|20358.2|20356|20348.8|20346.6|741
1730207100000|2024-10-29 13:05:00|20354.7|20352.5|20366.3|20364.1|20373.5|20371.3|20353|20350.8|1208
1730207400000|2024-10-29 13:10:00|20367|20364.8|20354.1|20351.9|20367.7|20365.5|20351.3|20349.1|947
1730207700000|2024-10-29 13:15:00|20354.2|20352|20354.5|20352.3|20359|20356.8|20352.2|20350|757
1730208000000|2024-10-29 13:20:00|20354.3|20352.1|20354.8|20352.6|20357.5|20355.3|20353.2|20351|675
1730208300000|2024-10-29 13:25:00|20355|20352.8|20373.2|20371|20375.5|20373.3|20353|20350.8|3257
1730208600000|2024-10-29 13:30:00|20372.7|20371.6|20305.4|20304.3|20388.4|20387.3|20298.8|20297.7|15618
1730208900000|2024-10-29 13:35:00|20303.5|20302.4|20313.5|20312.4|20331.2|20330.1|20294.5|20293.4|8514
1730209200000|2024-10-29 13:40:00|20311.9|20310.8|20350.3|20349.2|20354.4|20353.3|20297.2|20296.1|8424
1730209500000|2024-10-29 13:45:00|20350.9|20349.8|20330.3|20329.2|20378.5|20377.4|20329|20327.9|8860
1730209800000|2024-10-29 13:50:00|20330.4|20329.3|20358.3|20357.2|20361.8|20360.7|20329.8|20328.7|5817
1730210100000|2024-10-29 13:55:00|20358.7|20357.6|20376.7|20375.6|20384.5|20383.4|20354.8|20353.7|5294
1730210400000|2024-10-29 14:00:00|20376.4|20375.3|20393.7|20392.6|20402.5|20401.4|20361.3|20360.2|9704
1730210700000|2024-10-29 14:05:00|20393.3|20392.2|20382.7|20381.6|20399|20397.9|20375.3|20374.2|5217
1730211000000|2024-10-29 14:10:00|20382.4|20381.3|20390.4|20389.3|20409.4|20408.3|20374.4|20373.3|5692
1730211300000|2024-10-29 14:15:00|20390.7|20389.6|20399.7|20398.6|20405.2|20404.1|20382|20380.9|4677
1730211600000|2024-10-29 14:20:00|20399.3|20398.2|20449.9|20448.8|20452.2|20451.1|20385.5|20384.4|10956
1730211900000|2024-10-29 14:25:00|20450.9|20449.8|20405.4|20404.3|20464.4|20463.3|20389.9|20388.8|12379
1730212200000|2024-10-29 14:30:00|20404.7|20403.6|20440.8|20439.7|20444.2|20443.1|20404.7|20403.6|7310
1730212500000|2024-10-29 14:35:00|20438.4|20437.3|20442.2|20441.1|20452.2|20451.1|20435.9|20434.8|4854
1730212800000|2024-10-29 14:40:00|20442.7|20441.6|20443.9|20442.8|20454.9|20453.8|20427.4|20426.3|5441
1730213100000|2024-10-29 14:45:00|20444|20442.9|20446.7|20445.6|20450|20448.9|20432.9|20431.8|4196
1730213400000|2024-10-29 14:50:00|20447.2|20446.1|20452.7|20451.6|20459.9|20458.8|20438.4|20437.3|4724
1730213700000|2024-10-29 14:55:00|20450.9|20449.8|20461.9|20460.8|20465.9|20464.8|20446.4|20445.3|4853
1730214000000|2024-10-29 15:00:00|20462.4|20461.3|20462.2|20461.1|20468.8|20467.7|20446.2|20445.1|5810
1730214300000|2024-10-29 15:05:00|20462.4|20461.3|20442.5|20441.4|20465.2|20464.1|20433.4|20432.3|5418
1730214600000|2024-10-29 15:10:00|20442.3|20441.2|20457.4|20456.3|20462.2|20461.1|20434.3|20433.2|4629
1730214900000|2024-10-29 15:15:00|20457.7|20456.6|20459.8|20458.7|20469.8|20468.7|20454.2|20453.1|4313
1730215200000|2024-10-29 15:20:00|20459.9|20458.8|20462.3|20461.2|20468.9|20467.8|20446.8|20445.7|3848
1730215500000|2024-10-29 15:25:00|20462.2|20461.1|20459.4|20458.3|20469.5|20468.4|20455.8|20454.7|2788
1730215800000|2024-10-29 15:30:00|20459.7|20458.6|20453.4|20452.3|20469.7|20468.6|20450.8|20449.7|2990
1730216100000|2024-10-29 15:35:00|20453.7|20452.6|20465.9|20464.8|20468.2|20467.1|20443|20441.9|4278
1730216400000|2024-10-29 15:40:00|20466.2|20465.1|20468.3|20467.2|20480.9|20479.8|20462.2|20461.1|5252
1730216700000|2024-10-29 15:45:00|20468.2|20467.1|20472.9|20471.8|20478.2|20477.1|20464.7|20463.6|2669
1730217000000|2024-10-29 15:50:00|20472.7|20471.6|20463.4|20462.3|20484.3|20483.2|20450.9|20449.8|5191
1730217300000|2024-10-29 15:55:00|20463.7|20462.6|20483.9|20482.8|20486.2|20485.1|20462.3|20461.2|4191
1730217600000|2024-10-29 16:00:00|20484.2|20483.1|20482.9|20481.8|20505.4|20504.3|20477.5|20476.4|8416
1730217900000|2024-10-29 16:05:00|20482.7|20481.6|20483.4|20482.3|20486.4|20485.3|20473.7|20472.6|2981
1730218200000|2024-10-29 16:10:00|20483.7|20482.6|20485.7|20484.6|20487.4|20486.3|20476.9|20475.8|2303
1730218500000|2024-10-29 16:15:00|20485.8|20484.7|20489.2|20488.1|20506|20504.9|20479.9|20478.8|4419
1730218800000|2024-10-29 16:20:00|20489.4|20488.3|20494.9|20493.8|20502.9|20501.8|20482.4|20481.3|3525
1730219100000|2024-10-29 16:25:00|20495|20493.9|20477.4|20476.3|20496.4|20495.3|20472.7|20471.6|3410
1730219400000|2024-10-29 16:30:00|20477.5|20476.4|20460.7|20459.6|20482.8|20481.7|20458.2|20457.1|4741
1730219700000|2024-10-29 16:35:00|20462.2|20461.1|20476.2|20475.1|20486.9|20485.8|20447.8|20446.7|5970
1730220000000|2024-10-29 16:40:00|20476.4|20475.3|20492.4|20491.3|20498.7|20497.6|20472.2|20471.1|3734
1730220300000|2024-10-29 16:45:00|20492.2|20491.1|20499.7|20498.6|20509.9|20508.8|20485.9|20484.8|3913
1730220600000|2024-10-29 16:50:00|20499.2|20498.1|20507.9|20506.8|20520.4|20519.3|20499.2|20498.1|4431
1730220900000|2024-10-29 16:55:00|20508|20506.9|20510.5|20509.4|20512.2|20511.1|20495.2|20494.1|2935
1730221200000|2024-10-29 17:00:00|20510.7|20509.6|20532.3|20531.2|20544.5|20543.4|20510.5|20509.4|8843
1730221500000|2024-10-29 17:05:00|20532.7|20531.6|20537.5|20536.4|20542.7|20541.6|20525.2|20524.1|3942
1730221800000|2024-10-29 17:10:00|20537.4|20536.3|20543.8|20542.7|20544.4|20543.3|20531.8|20530.7|2947
1730222100000|2024-10-29 17:15:00|20543.9|20542.8|20544.8|20543.7|20547.5|20546.4|20537.2|20536.1|3588
1730222400000|2024-10-29 17:20:00|20544.7|20543.6|20540.4|20539.3|20547.3|20546.2|20523.4|20522.3|4435
1730222700000|2024-10-29 17:25:00|20540.2|20539.1|20527.2|20526.1|20543.7|20542.6|20519.5|20518.4|2992
1730223000000|2024-10-29 17:30:00|20528.4|20527.3|20539.2|20538.1|20542.2|20541.1|20520.7|20519.6|3296
1730223300000|2024-10-29 17:35:00|20538.8|20537.7|20539.7|20538.6|20545.8|20544.7|20534.7|20533.6|2512
1730223600000|2024-10-29 17:40:00|20539.9|20538.8|20521.4|20520.3|20541.4|20540.3|20518.3|20517.2|3004
1730223900000|2024-10-29 17:45:00|20521.5|20520.4|20535.9|20534.8|20539.4|20538.3|20519.4|20518.3|3100
1730224200000|2024-10-29 17:50:00|20535.2|20534.1|20544.9|20543.8|20546.3|20545.2|20532.4|20531.3|2836
1730224500000|2024-10-29 17:55:00|20544.8|20543.7|20534|20532.9|20545.5|20544.4|20529.2|20528.1|2292
1730224800000|2024-10-29 18:00:00|20534.4|20533.3|20532.2|20531.1|20542.2|20541.1|20529.2|20528.1|1959
1730225100000|2024-10-29 18:05:00|20531.9|20530.8|20534.8|20533.7|20539|20537.9|20525.7|20524.6|1781
1730225400000|2024-10-29 18:10:00|20534.9|20533.8|20530.2|20529.1|20536.9|20535.8|20529.2|20528.1|1533
1730225700000|2024-10-29 18:15:00|20530.4|20529.3|20542.9|20541.8|20543.2|20542.1|20522.4|20521.3|2696
1730226000000|2024-10-29 18:20:00|20543.2|20542.1|20550.4|20549.3|20556.4|20555.3|20541.2|20540.1|4671
1730226300000|2024-10-29 18:25:00|20550.7|20549.6|20558.9|20557.8|20559.2|20558.1|20540.2|20539.1|3005
1730226600000|2024-10-29 18:30:00|20558.7|20557.6|20560.7|20559.6|20565.2|20564.1|20555.4|20554.3|3776
1730226900000|2024-10-29 18:35:00|20560.5|20559.4|20567.7|20566.6|20572.2|20571.1|20556.5|20555.4|3725
1730227200000|2024-10-29 18:40:00|20568.7|20567.6|20565.9|20564.8|20576.2|20575.1|20561.5|20560.4|3487
1730227500000|2024-10-29 18:45:00|20565.7|20564.6|20563.4|20562.3|20568.4|20567.3|20557.5|20556.4|2749
1730227800000|2024-10-29 18:50:00|20563.3|20562.2|20561.4|20560.3|20565.4|20564.3|20556.2|20555.1|2170
1730228100000|2024-10-29 18:55:00|20561|20559.9|20557.2|20556.1|20561.9|20560.8|20554.4|20553.3|1874
1730228400000|2024-10-29 19:00:00|20557|20555.9|20560.4|20559.3|20564.2|20563.1|20555.7|20554.6|2247
1730228700000|2024-10-29 19:05:00|20560.2|20559.1|20577.2|20576.1|20578.4|20577.3|20559|20557.9|3112
1730229000000|2024-10-29 19:10:00|20577|20575.9|20580.9|20579.8|20580.9|20579.8|20570.2|20569.1|3484
1730229300000|2024-10-29 19:15:00|20580.8|20579.7|20587.9|20586.8|20588.4|20587.3|20572.9|20571.8|4875
1730229600000|2024-10-29 19:20:00|20588|20586.9|20600.2|20599.1|20604.7|20603.6|20586.2|20585.1|5825
1730229900000|2024-10-29 19:25:00|20599.9|20598.8|20604.4|20603.3|20608.5|20607.4|20590.2|20589.1|4080
1730230200000|2024-10-29 19:30:00|20603.4|20602.3|20606.9|20605.8|20607.9|20606.8|20597.7|20596.6|3137
1730230500000|2024-10-29 19:35:00|20607.2|20606.1|20590|20588.9|20608.4|20607.3|20587.4|20586.3|3723
1730230800000|2024-10-29 19:40:00|20590.7|20589.6|20597.2|20596.1|20599.5|20598.4|20583.2|20582.1|4037
1730231100000|2024-10-29 19:45:00|20596.2|20595.1|20601.7|20600.6|20606.9|20605.8|20595.4|20594.3|3379
1730231400000|2024-10-29 19:50:00|20596.4|20595.3|20573.7|20572.6|20597.7|20596.6|20571.2|20570.1|9083
1730231700000|2024-10-29 19:55:00|20570.3|20569.2|20556.7|20555.6|20572.4|20571.3|20544.2|20543.1|15600
1730232000000|2024-10-29 20:00:00|20557.3|20556.2|20577.2|20575|20622.7|20620.5|20551.7|20549.5|9695
1730232300000|2024-10-29 20:05:00|20577.5|20575.3|20600.1|20597.9|20607|20604.8|20572.3|20570.1|3754
1730232600000|2024-10-29 20:10:00|20598|20595.8|20614.5|20612.3|20619.5|20617.3|20594.5|20592.3|2555
1730232900000|2024-10-29 20:15:00|20614.3|20612.1|20565.6|20563.4|20614.3|20612.1|20564.7|20562.5|4507
1730233200000|2024-10-29 20:20:00|20565.2|20563|20569.8|20567.6|20585.3|20583.1|20559.7|20557.5|1781
1730233500000|2024-10-29 20:25:00|20569.5|20567.3|20578.5|20576.3|20580.6|20578.4|20561.6|20559.4|806
1730233800000|2024-10-29 20:30:00|20578.6|20576.4|20572.6|20570.4|20580.3|20578.1|20568.6|20566.4|641
1730234100000|2024-10-29 20:35:00|20572.7|20570.5|20570.8|20568.6|20574|20571.8|20564.8|20562.6|519
1730234400000|2024-10-29 20:40:00|20571.1|20568.9|20571.2|20569|20574.6|20572.4|20569.3|20567.1|552
1730234700000|2024-10-29 20:45:00|20571.3|20569.1|20566.3|20564.1|20572|20569.8|20564.1|20561.9|718
1730235000000|2024-10-29 20:50:00|20566.2|20564|20578.8|20576.6|20580|20577.8|20565.6|20563.4|511
1730235300000|2024-10-29 20:55:00|20578.7|20576.5|20573|20568|20579|20576.8|20568.2|20566|417
1730235600000|2024-10-29 21:00:00|20572.9|20567.9|20571.7|20566.7|20573|20568|20567.4|20562.4|0
1730235900000|2024-10-29 21:05:00|20572.4|20567.4|20588.6|20583.6|20590.4|20585.4|20571.7|20566.7|0
1730236200000|2024-10-29 21:10:00|20588.5|20583.5|20593.2|20588.2|20595.5|20590.5|20586.2|20581.2|0
1730236500000|2024-10-29 21:15:00|20593.1|20588.1|20590.7|20585.7|20595.8|20590.8|20590.7|20585.7|0
1730236800000|2024-10-29 21:20:00|20589.6|20584.6|20591.2|20586.2|20591.3|20586.3|20588.4|20583.4|0
1730237100000|2024-10-29 21:25:00|20591.3|20586.3|20593.7|20588.7|20595.9|20590.9|20589.2|20584.2|0
1730237400000|2024-10-29 21:30:00|20593.6|20588.6|20599.5|20594.5|20601.5|20596.5|20593.6|20588.6|0
1730237700000|2024-10-29 21:35:00|20598.8|20593.8|20599.7|20594.7|20600.8|20595.8|20598.4|20593.4|0
1730238000000|2024-10-29 21:40:00|20599|20594|20599.5|20594.5|20600.5|20595.5|20595.2|20590.2|0
1730238300000|2024-10-29 21:45:00|20599.4|20594.4|20598.5|20593.5|20601.8|20596.8|20598.5|20593.5|0
1730238600000|2024-10-29 21:50:00|20597.9|20592.9|20594|20589|20598|20593|20592.9|20587.9|0
1730238900000|2024-10-29 21:55:00|20593.4|20588.4|20595.1|20590.1|20595.2|20590.2|20592.2|20587.2|0
1730239200000|2024-10-29 22:00:00|20596.7|20594.5|20588.8|20586.6|20599.7|20597.5|20581.8|20579.6|730
1730239500000|2024-10-29 22:05:00|20588.5|20586.3|20600.8|20598.6|20602.2|20600|20588.5|20586.3|430
1730239800000|2024-10-29 22:10:00|20601|20598.8|20595.5|20593.3|20601.3|20599.1|20593.3|20591.1|290
1730240100000|2024-10-29 22:15:00|20595.6|20593.4|20598.3|20596.1|20600.8|20598.6|20590.7|20588.5|421
1730240400000|2024-10-29 22:20:00|20598.2|20596|20601.8|20599.6|20604.1|20601.9|20595|20592.8|178
1730240700000|2024-10-29 22:25:00|20601.9|20599.7|20601.9|20599.7|20604.4|20602.2|20598.6|20596.4|181
1730241000000|2024-10-29 22:30:00|20601.8|20599.6|20610.6|20608.4|20610.9|20608.7|20599.9|20597.7|382
1730241300000|2024-10-29 22:35:00|20610.5|20608.3|20611.4|20609.2|20614.1|20611.9|20607.4|20605.2|486
1730241600000|2024-10-29 22:40:00|20611.3|20609.1|20610.9|20608.7|20616.1|20613.9|20608.6|20606.4|417
1730241900000|2024-10-29 22:45:00|20611|20608.8|20618|20615.8|20618|20615.8|20608.6|20606.4|307
1730242200000|2024-10-29 22:50:00|20618.3|20616.1|20616.9|20614.7|20626.8|20624.6|20615|20612.8|894
1730242500000|2024-10-29 22:55:00|20616.8|20614.6|20617.8|20615.6|20620.3|20618.1|20616.1|20613.9|167
1730242800000|2024-10-29 23:00:00|20617.9|20615.7|20602.3|20600.1|20619.1|20616.9|20602.3|20600.1|445
1730243100000|2024-10-29 23:05:00|20602.1|20599.9|20597.4|20595.2|20606.4|20604.2|20594.3|20592.1|519
1730243400000|2024-10-29 23:10:00|20597.3|20595.1|20605.5|20603.3|20605.6|20603.4|20594.4|20592.2|445
1730243700000|2024-10-29 23:15:00|20605.1|20602.9|20609.4|20607.2|20613.1|20610.9|20599.8|20597.6|367
1730244000000|2024-10-29 23:20:00|20609.5|20607.3|20612.9|20610.7|20613.5|20611.3|20606.8|20604.6|246
1730244300000|2024-10-29 23:25:00|20612.8|20610.6|20614.3|20612.1|20617.4|20615.2|20610.9|20608.7|337
1730244600000|2024-10-29 23:30:00|20613.9|20611.7|20609.9|20607.7|20615|20612.8|20608.1|20605.9|241
1730244900000|2024-10-29 23:35:00|20610.1|20607.9|20608.6|20606.4|20611.9|20609.7|20606.8|20604.6|323
1730245200000|2024-10-29 23:40:00|20608.8|20606.6|20611.4|20609.2|20612.1|20609.9|20604.3|20602.1|142
1730245500000|2024-10-29 23:45:00|20611.3|20609.1|20608.9|20606.7|20613.9|20611.7|20607.3|20605.1|188
1730245800000|2024-10-29 23:50:00|20608.8|20606.6|20613.8|20611.6|20614.9|20612.7|20605.4|20603.2|314
1730246100000|2024-10-29 23:55:00|20613.9|20611.7|20613.9|20611.7|20620.5|20618.3|20613.4|20611.2|416
1730246400000|2024-10-30 00:00:00|20614.4|20612.2|20612|20609.8|20614.6|20612.4|20606.8|20604.6|363
1730246700000|2024-10-30 00:05:00|20611.9|20609.7|20617.8|20615.6|20618.9|20616.7|20609.6|20607.4|301
1730247000000|2024-10-30 00:10:00|20617|20614.8|20619.4|20617.2|20623.6|20621.4|20616.3|20614.1|366
1730247300000|2024-10-30 00:15:00|20619.3|20617.1|20621.9|20619.7|20624.4|20622.2|20615.4|20613.2|262
1730247600000|2024-10-30 00:20:00|20622.1|20619.9|20620.9|20618.7|20628.5|20626.3|20619.8|20617.6|552
1730247900000|2024-10-30 00:25:00|20620.8|20618.6|20624.4|20622.2|20625.8|20623.6|20619.6|20617.4|199
1730248200000|2024-10-30 00:30:00|20624.5|20622.3|20624.6|20622.4|20628.1|20625.9|20621.8|20619.6|285
1730248500000|2024-10-30 00:35:00|20624.5|20622.3|20631.5|20629.3|20631.5|20629.3|20622.4|20620.2|315
1730248800000|2024-10-30 00:40:00|20631.9|20629.7|20626.8|20624.6|20639.4|20637.2|20626|20623.8|671
1730249100000|2024-10-30 00:45:00|20626.9|20624.7|20635.6|20633.4|20638.3|20636.1|20623.4|20621.2|420
1730249400000|2024-10-30 00:50:00|20635.5|20633.3|20636.1|20633.9|20637.8|20635.6|20629.8|20627.6|305
1730249700000|2024-10-30 00:55:00|20636|20633.8|20632.8|20630.6|20636.9|20634.7|20630.8|20628.6|353
1730250000000|2024-10-30 01:00:00|20632.5|20630.3|20626.3|20624.1|20633.9|20631.7|20626.3|20624.1|277
1730250300000|2024-10-30 01:05:00|20626.4|20624.2|20627.9|20625.7|20628.8|20626.6|20620.4|20618.2|285
1730250600000|2024-10-30 01:10:00|20627.8|20625.6|20628.6|20626.4|20629.9|20627.7|20625.3|20623.1|289
1730250900000|2024-10-30 01:15:00|20628.8|20626.6|20632|20629.8|20633|20630.8|20627.1|20624.9|218
1730251200000|2024-10-30 01:20:00|20632.1|20629.9|20634.9|20632.7|20642.6|20640.4|20629.8|20627.6|641
1730251500000|2024-10-30 01:25:00|20634.8|20632.6|20639.4|20637.2|20645.1|20642.9|20633.3|20631.1|369
1730251800000|2024-10-30 01:30:00|20639.5|20637.3|20643|20640.8|20645.5|20643.3|20639.5|20637.3|353
1730252100000|2024-10-30 01:35:00|20643.1|20640.9|20649.9|20647.7|20653.3|20651.1|20642.9|20640.7|541
1730252400000|2024-10-30 01:40:00|20650|20647.8|20647.9|20645.7|20653|20650.8|20646.4|20644.2|265
1730252700000|2024-10-30 01:45:00|20648|20645.8|20645|20642.8|20649.4|20647.2|20645|20642.8|320
1730253000000|2024-10-30 01:50:00|20645.1|20642.9|20650|20647.8|20652.1|20649.9|20644|20641.8|292
1730253300000|2024-10-30 01:55:00|20650.1|20647.9|20648|20645.8|20653.9|20651.7|20648|20645.8|350
1730253600000|2024-10-30 02:00:00|20648.4|20646.2|20644.8|20642.6|20649.4|20647.2|20642.8|20640.6|278
1730253900000|2024-10-30 02:05:00|20644.9|20642.7|20647.4|20645.2|20649.3|20647.1|20643.6|20641.4|305
1730254200000|2024-10-30 02:10:00|20647.5|20645.3|20643.6|20641.4|20648|20645.8|20643.1|20640.9|266
1730254500000|2024-10-30 02:15:00|20643.8|20641.6|20644.9|20642.7|20647.4|20645.2|20641.8|20639.6|251
1730254800000|2024-10-30 02:20:00|20644.8|20642.6|20642.9|20640.7|20648.1|20645.9|20641.9|20639.7|247
1730255100000|2024-10-30 02:25:00|20643|20640.8|20638.5|20636.3|20643.1|20640.9|20638.3|20636.1|226
1730255400000|2024-10-30 02:30:00|20639.3|20637.1|20633.1|20630.9|20640.4|20638.2|20631.8|20629.6|414
1730255700000|2024-10-30 02:35:00|20633|20630.8|20625.6|20623.4|20633.6|20631.4|20619.1|20616.9|675
1730256000000|2024-10-30 02:40:00|20625.8|20623.6|20629|20626.8|20629.8|20627.6|20624.8|20622.6|363
1730256300000|2024-10-30 02:45:00|20628.9|20626.7|20625.4|20623.2|20631.3|20629.1|20624.1|20621.9|296
1730256600000|2024-10-30 02:50:00|20624.8|20622.6|20629.4|20627.2|20630.1|20627.9|20623.8|20621.6|201
1730256900000|2024-10-30 02:55:00|20629.5|20627.3|20624.5|20622.3|20630.8|20628.6|20623.6|20621.4|291
1730257200000|2024-10-30 03:00:00|20624.4|20622.2|20622.9|20620.7|20627.5|20625.3|20619.3|20617.1|506
1730257500000|2024-10-30 03:05:00|20623|20620.8|20621.9|20619.7|20625.3|20623.1|20621.6|20619.4|142
1730257800000|2024-10-30 03:10:00|20621.8|20619.6|20620.6|20618.4|20625|20622.8|20619.8|20617.6|199
1730258100000|2024-10-30 03:15:00|20619.9|20617.7|20610.3|20608.1|20620|20617.8|20608.4|20606.2|557
1730258400000|2024-10-30 03:20:00|20610.4|20608.2|20612.9|20610.7|20616.4|20614.2|20607.1|20604.9|519
1730258700000|2024-10-30 03:25:00|20613.3|20611.1|20603.1|20600.9|20615.8|20613.6|20602|20599.8|715
1730259000000|2024-10-30 03:30:00|20603.4|20601.2|20599.9|20597.7|20607.3|20605.1|20597.8|20595.6|388
1730259300000|2024-10-30 03:35:00|20599.8|20597.6|20593.6|20591.4|20601.1|20598.9|20591|20588.8|546
1730259600000|2024-10-30 03:40:00|20593.9|20591.7|20591.6|20589.4|20599.8|20597.6|20587.3|20585.1|713
1730259900000|2024-10-30 03:45:00|20591.8|20589.6|20592.1|20589.9|20594.3|20592.1|20587.6|20585.4|375
1730260200000|2024-10-30 03:50:00|20591.9|20589.7|20589.1|20586.9|20595.4|20593.2|20586.9|20584.7|279
1730260500000|2024-10-30 03:55:00|20589|20586.8|20594.5|20592.3|20595.4|20593.2|20588.4|20586.2|153
1730260800000|2024-10-30 04:00:00|20594.6|20592.4|20581.4|20579.2|20594.9|20592.7|20579.6|20577.4|695
1730261100000|2024-10-30 04:05:00|20582|20579.8|20588.9|20586.7|20590.1|20587.9|20579.4|20577.2|361
1730261400000|2024-10-30 04:10:00|20588.8|20586.6|20590.9|20588.7|20595.5|20593.3|20588.6|20586.4|372
1730261700000|2024-10-30 04:15:00|20591|20588.8|20588.4|20586.2|20591.9|20589.7|20587.1|20584.9|237
1730262000000|2024-10-30 04:20:00|20588.3|20586.1|20585.5|20583.3|20590.6|20588.4|20584.9|20582.7|117
1730262300000|2024-10-30 04:25:00|20585.4|20583.2|20587.1|20584.9|20587.8|20585.6|20584|20581.8|142
1730262600000|2024-10-30 04:30:00|20587.3|20585.1|20594.8|20592.6|20594.8|20592.6|20585.8|20583.6|221
1730262900000|2024-10-30 04:35:00|20594.6|20592.4|20590.4|20588.2|20596.8|20594.6|20586.9|20584.7|270
1730263200000|2024-10-30 04:40:00|20590.5|20588.3|20593.6|20591.4|20593.6|20591.4|20588.9|20586.7|97
1730263500000|2024-10-30 04:45:00|20593.4|20591.2|20589.5|20587.3|20595.6|20593.4|20588.1|20585.9|111
1730263800000|2024-10-30 04:50:00|20589.4|20587.2|20587.6|20585.4|20590|20587.8|20584.4|20582.2|227
1730264100000|2024-10-30 04:55:00|20587.8|20585.6|20586.5|20584.3|20591.1|20588.9|20585.8|20583.6|191
1730264400000|2024-10-30 05:00:00|20586.4|20584.2|20581.8|20579.6|20590.5|20588.3|20581.8|20579.6|272
1730264700000|2024-10-30 05:05:00|20581.1|20578.9|20588.4|20586.2|20590.1|20587.9|20581|20578.8|170
1730265000000|2024-10-30 05:10:00|20588.5|20586.3|20587.1|20584.9|20593.1|20590.9|20585.1|20582.9|176
1730265300000|2024-10-30 05:15:00|20587|20584.8|20591.8|20589.6|20593.3|20591.1|20584.9|20582.7|121
1730265600000|2024-10-30 05:20:00|20591.6|20589.4|20593.6|20591.4|20595.8|20593.6|20591|20588.8|172
1730265900000|2024-10-30 05:25:00|20593.9|20591.7|20586.6|20584.4|20595.9|20593.7|20585.8|20583.6|344
1730266200000|2024-10-30 05:30:00|20586.5|20584.3|20587.1|20584.9|20588.9|20586.7|20581.1|20578.9|264
1730266500000|2024-10-30 05:35:00|20587|20584.8|20584.4|20582.2|20588|20585.8|20582.9|20580.7|124
1730266800000|2024-10-30 05:40:00|20584.5|20582.3|20585.6|20583.4|20588.3|20586.1|20584.1|20581.9|126
1730267100000|2024-10-30 05:45:00|20585.8|20583.6|20573|20570.8|20585.8|20583.6|20571.5|20569.3|650
1730267400000|2024-10-30 05:50:00|20572.9|20570.7|20574.8|20572.6|20577|20574.8|20569.4|20567.2|356
1730267700000|2024-10-30 05:55:00|20574.6|20572.4|20578.4|20576.2|20580|20577.8|20573.1|20570.9|170
1730268000000|2024-10-30 06:00:00|20577.8|20575.6|20581.9|20579.7|20583.3|20581.1|20573|20570.8|479
1730268300000|2024-10-30 06:05:00|20582|20579.8|20587.4|20585.2|20592.6|20590.4|20580.6|20578.4|418
1730268600000|2024-10-30 06:10:00|20587.5|20585.3|20598.4|20596.2|20601.3|20599.1|20587.5|20585.3|487
1730268900000|2024-10-30 06:15:00|20598.3|20596.1|20601.1|20598.9|20603.4|20601.2|20597.4|20595.2|296
1730269200000|2024-10-30 06:20:00|20601.3|20599.1|20602.1|20599.9|20602.6|20600.4|20598.1|20595.9|192
1730269500000|2024-10-30 06:25:00|20602|20599.8|20609.4|20607.2|20609.6|20607.4|20600.4|20598.2|388
1730269800000|2024-10-30 06:30:00|20608.9|20606.7|20607|20604.8|20611.3|20609.1|20606.3|20604.1|321
1730270100000|2024-10-30 06:35:00|20606.6|20604.4|20610.8|20608.6|20611.5|20609.3|20606.1|20603.9|140
1730270400000|2024-10-30 06:40:00|20610.9|20608.7|20607.5|20605.3|20611.4|20609.2|20606.6|20604.4|171
1730270700000|2024-10-30 06:45:00|20607.4|20605.2|20613|20610.8|20613.5|20611.3|20606.6|20604.4|230
1730271000000|2024-10-30 06:50:00|20613.1|20610.9|20608.8|20606.6|20615.3|20613.1|20608.3|20606.1|226
1730271300000|2024-10-30 06:55:00|20608.6|20606.4|20611.9|20609.7|20611.9|20609.7|20607.8|20605.6|146
1730271600000|2024-10-30 07:00:00|20611.8|20609.6|20611.6|20609.4|20616.6|20614.4|20604.1|20601.9|538
1730271900000|2024-10-30 07:05:00|20611.8|20609.6|20613.4|20611.2|20618|20615.8|20611.3|20609.1|332
1730272200000|2024-10-30 07:10:00|20613.5|20611.3|20612.9|20610.7|20614.4|20612.2|20607.6|20605.4|313
1730272500000|2024-10-30 07:15:00|20613|20610.8|20622.9|20620.7|20625.4|20623.2|20612|20609.8|985
1730272800000|2024-10-30 07:20:00|20622.8|20620.6|20614.1|20611.9|20625.9|20623.7|20612.1|20609.9|499
1730273100000|2024-10-30 07:25:00|20614.3|20612.1|20617.5|20615.3|20620.3|20618.1|20611.8|20609.6|286
1730273400000|2024-10-30 07:30:00|20617.6|20615.4|20623|20620.8|20623.5|20621.3|20616.9|20614.7|360
1730273700000|2024-10-30 07:35:00|20623.1|20620.9|20616.1|20613.9|20624.8|20622.6|20615.3|20613.1|355
1730274000000|2024-10-30 07:40:00|20616|20613.8|20616.6|20614.4|20618.8|20616.6|20612.1|20609.9|321
1730274300000|2024-10-30 07:45:00|20616.8|20614.6|20621.4|20619.2|20622.1|20619.9|20613.9|20611.7|256
1730274600000|2024-10-30 07:50:00|20621.3|20619.1|20614.4|20612.2|20622|20619.8|20613|20610.8|238
1730274900000|2024-10-30 07:55:00|20614.5|20612.3|20610|20607.8|20617.6|20615.4|20608.4|20606.2|306
1730275200000|2024-10-30 08:00:00|20609.9|20607.7|20625.9|20623.7|20627.3|20625.1|20609.3|20607.1|844
1730275500000|2024-10-30 08:05:00|20627|20624.8|20598.8|20596.6|20630.1|20627.9|20597.5|20595.3|1172
1730275800000|2024-10-30 08:10:00|20598.9|20596.7|20606.3|20604.1|20609.8|20607.6|20590|20587.8|969
1730276100000|2024-10-30 08:15:00|20606.4|20604.2|20604.9|20602.7|20612.1|20609.9|20602.9|20600.7|488
1730276400000|2024-10-30 08:20:00|20605|20602.8|20618.6|20616.4|20620.3|20618.1|20603.3|20601.1|674
1730276700000|2024-10-30 08:25:00|20618.8|20616.6|20617.6|20615.4|20619.4|20617.2|20608.9|20606.7|376
1730277000000|2024-10-30 08:30:00|20617.5|20615.3|20604.8|20602.6|20618.3|20616.1|20601.4|20599.2|551
1730277300000|2024-10-30 08:35:00|20604.9|20602.7|20597.1|20594.9|20610.3|20608.1|20596.5|20594.3|504
1730277600000|2024-10-30 08:40:00|20597.3|20595.1|20587|20584.8|20598|20595.8|20583.9|20581.7|699
1730277900000|2024-10-30 08:45:00|20587.1|20584.9|20588.8|20586.6|20590.9|20588.7|20578.6|20576.4|566
1730278200000|2024-10-30 08:50:00|20588.9|20586.7|20593|20590.8|20599.5|20597.3|20588.9|20586.7|531
1730278500000|2024-10-30 08:55:00|20591.1|20588.9|20588.3|20586.1|20594.4|20592.2|20583.4|20581.2|356
1730278800000|2024-10-30 09:00:00|20584.5|20582.3|20580.5|20578.3|20596.1|20593.9|20575|20572.8|1308
1730279100000|2024-10-30 09:05:00|20580.6|20578.4|20590.4|20588.2|20595.4|20593.2|20576|20573.8|662
1730279400000|2024-10-30 09:10:00|20590.8|20588.6|20603|20600.8|20603.1|20600.9|20588.9|20586.7|608
1730279700000|2024-10-30 09:15:00|20602.6|20600.4|20599.9|20597.7|20604.1|20601.9|20594.8|20592.6|296
1730280000000|2024-10-30 09:20:00|20599.8|20597.6|20606.6|20604.4|20607.4|20605.2|20594.9|20592.7|319
1730280300000|2024-10-30 09:25:00|20606.5|20604.3|20611.5|20609.3|20611.6|20609.4|20602.3|20600.1|442
1730280600000|2024-10-30 09:30:00|20611.6|20609.4|20612.9|20610.7|20615.9|20613.7|20608.1|20605.9|686
1730280900000|2024-10-30 09:35:00|20613.1|20610.9|20604.8|20602.6|20613.9|20611.7|20604.6|20602.4|325
1730281200000|2024-10-30 09:40:00|20604.9|20602.7|20599.1|20596.9|20608.1|20605.9|20597.1|20594.9|330
1730281500000|2024-10-30 09:45:00|20598.6|20596.4|20600.6|20598.4|20603.6|20601.4|20594|20591.8|313
1730281800000|2024-10-30 09:50:00|20600.5|20598.3|20598.6|20596.4|20604.3|20602.1|20597.1|20594.9|304
1730282100000|2024-10-30 09:55:00|20598.5|20596.3|20596.5|20594.3|20602.3|20600.1|20593.9|20591.7|338
1730282400000|2024-10-30 10:00:00|20596.3|20594.1|20602.1|20599.9|20602.6|20600.4|20594.6|20592.4|310
1730282700000|2024-10-30 10:05:00|20602|20599.8|20587.6|20585.4|20602.5|20600.3|20585|20582.8|436
1730283000000|2024-10-30 10:10:00|20587.4|20585.2|20593.8|20591.6|20596.1|20593.9|20584|20581.8|601
1730283300000|2024-10-30 10:15:00|20593.6|20591.4|20593.6|20591.4|20597.5|20595.3|20587.9|20585.7|260
1730283600000|2024-10-30 10:20:00|20593.5|20591.3|20593.6|20591.4|20598.9|20596.7|20591|20588.8|212
1730283900000|2024-10-30 10:25:00|20593.5|20591.3|20604.3|20602.1|20604.4|20602.2|20592.4|20590.2|193
1730284200000|2024-10-30 10:30:00|20604.5|20602.3|20592.3|20590.1|20604.5|20602.3|20586|20583.8|1020
1730284500000|2024-10-30 10:35:00|20592.4|20590.2|20594.8|20592.6|20598.5|20596.3|20588.9|20586.7|397
1730284800000|2024-10-30 10:40:00|20594.6|20592.4|20595.3|20593.1|20599.3|20597.1|20590.9|20588.7|232
1730285100000|2024-10-30 10:45:00|20595.4|20593.2|20600.6|20598.4|20600.8|20598.6|20584.9|20582.7|1538
1730285400000|2024-10-30 10:50:00|20600.4|20598.2|20599.9|20597.7|20601|20598.8|20593.4|20591.2|529
1730285700000|2024-10-30 10:55:00|20600|20597.8|20599.1|20596.9|20604.5|20602.3|20596.8|20594.6|501
1730286000000|2024-10-30 11:00:00|20600|20597.8|20594.1|20591.9|20603.8|20601.6|20590.6|20588.4|592
1730286300000|2024-10-30 11:05:00|20594.3|20592.1|20601.1|20598.9|20602.5|20600.3|20592.6|20590.4|301
1730286600000|2024-10-30 11:10:00|20601|20598.8|20610|20607.8|20611.6|20609.4|20599.1|20596.9|495
1730286900000|2024-10-30 11:15:00|20609.9|20607.7|20614.8|20612.6|20616.9|20614.7|20606.3|20604.1|742
1730287200000|2024-10-30 11:20:00|20614.6|20612.4|20611.9|20609.7|20620|20617.8|20611|20608.8|661
1730287500000|2024-10-30 11:25:00|20611.8|20609.6|20605.6|20603.4|20614.4|20612.2|20601.3|20599.1|503
1730287800000|2024-10-30 11:30:00|20605.8|20603.6|20607.6|20605.4|20610.6|20608.4|20603.5|20601.3|386
1730288100000|2024-10-30 11:35:00|20607.5|20605.3|20608.1|20605.9|20609.9|20607.7|20604.3|20602.1|444
1730288400000|2024-10-30 11:40:00|20607.6|20605.4|20605.9|20603.7|20609.8|20607.6|20604.8|20602.6|303
1730288700000|2024-10-30 11:45:00|20606|20603.8|20587.5|20585.3|20606.9|20604.7|20586.6|20584.4|1053
1730289000000|2024-10-30 11:50:00|20587.6|20585.4|20584.6|20582.4|20588|20585.8|20578.9|20576.7|812
1730289300000|2024-10-30 11:55:00|20584.9|20582.7|20580.4|20578.2|20587.3|20585.1|20578.1|20575.9|594
1730289600000|2024-10-30 12:00:00|20580.3|20578.1|20575.6|20573.4|20585|20582.8|20573.3|20571.1|1056
1730289900000|2024-10-30 12:05:00|20574.9|20572.7|20569.6|20567.4|20575.4|20573.2|20567.1|20564.9|926
1730290200000|2024-10-30 12:10:00|20569.9|20567.7|20579.6|20577.4|20581.6|20579.4|20569.4|20567.2|816
1730290500000|2024-10-30 12:15:00|20579.8|20577.6|20572.6|20570.4|20591.4|20589.2|20571.1|20568.9|1753
1730290800000|2024-10-30 12:20:00|20573.1|20570.9|20573.4|20571.2|20578.6|20576.4|20566.1|20563.9|830
1730291100000|2024-10-30 12:25:00|20573.3|20571.1|20574.1|20571.9|20577.6|20575.4|20564.1|20561.9|1124
1730291400000|2024-10-30 12:30:00|20576.1|20573.9|20568.1|20565.9|20576.1|20573.9|20561.3|20559.1|1685
1730291700000|2024-10-30 12:35:00|20568.3|20566.1|20578.5|20576.3|20586.1|20583.9|20566.8|20564.6|1404
1730292000000|2024-10-30 12:40:00|20578.6|20576.4|20571.8|20569.6|20586.3|20584.1|20570.5|20568.3|1336
1730292300000|2024-10-30 12:45:00|20570.5|20568.3|20567.8|20565.6|20574.3|20572.1|20564.4|20562.2|1714
1730292600000|2024-10-30 12:50:00|20567.5|20565.3|20543.3|20541.1|20572.5|20570.3|20541.8|20539.6|4675
1730292900000|2024-10-30 12:55:00|20542.6|20540.4|20554|20551.8|20560.1|20557.9|20539.9|20537.7|2591
1730293200000|2024-10-30 13:00:00|20554.1|20551.9|20517.3|20515.1|20554.4|20552.2|20516.8|20514.6|3710
1730293500000|2024-10-30 13:05:00|20517|20514.8|20521.8|20519.6|20524.8|20522.6|20505.8|20503.6|4002
1730293800000|2024-10-30 13:10:00|20520.8|20518.6|20537.8|20535.6|20538.4|20536.2|20520.3|20518.1|2617
1730294100000|2024-10-30 13:15:00|20537.5|20535.3|20524.8|20522.6|20538.1|20535.9|20523|20520.8|1506
1730294400000|2024-10-30 13:20:00|20524.6|20522.4|20517.3|20515.1|20530.3|20528.1|20515.1|20512.9|1889
1730294700000|2024-10-30 13:25:00|20512.5|20510.3|20525.4|20523.2|20536.5|20534.3|20512.4|20510.2|3648
1730295000000|2024-10-30 13:30:00|20526.9|20524.7|20482.8|20481.7|20534.1|20533|20482|20480.9|16656
1730295300000|2024-10-30 13:35:00|20482.7|20481.6|20475.5|20474.4|20506|20504.9|20473.1|20472|11587
1730295600000|2024-10-30 13:40:00|20475.7|20474.6|20421.5|20420.4|20477.8|20476.7|20408.7|20407.6|16758
1730295900000|2024-10-30 13:45:00|20420.7|20419.6|20438.5|20437.4|20453.2|20452.1|20409.8|20408.7|11257
1730296200000|2024-10-30 13:50:00|20439.7|20438.6|20473.7|20472.6|20474.5|20473.4|20437.7|20436.6|8786
1730296500000|2024-10-30 13:55:00|20473.6|20472.5|20497.2|20496.1|20501.6|20500.5|20473.6|20472.5|9769
1730296800000|2024-10-30 14:00:00|20494.3|20493.2|20528.7|20527.6|20531|20529.9|20494.3|20493.2|9104
1730297100000|2024-10-30 14:05:00|20528.5|20527.4|20534.2|20533.1|20541.1|20540|20513.3|20512.2|9277
1730297400000|2024-10-30 14:10:00|20534.5|20533.4|20522.8|20521.7|20541.2|20540.1|20521.3|20520.2|5578
1730297700000|2024-10-30 14:15:00|20523.7|20522.6|20544|20542.9|20544.7|20543.6|20522.2|20521.1|5125
1730298000000|2024-10-30 14:20:00|20543.8|20542.7|20543|20541.9|20561.7|20560.6|20532.5|20531.4|6617
1730298300000|2024-10-30 14:25:00|20543.2|20542.1|20554.7|20553.6|20564.1|20563|20536.7|20535.6|5414
1730298600000|2024-10-30 14:30:00|20554|20552.9|20552.3|20551.2|20557|20555.9|20544.2|20543.1|3755
1730298900000|2024-10-30 14:35:00|20552.5|20551.4|20550.5|20549.4|20556|20554.9|20537.2|20536.1|3896
1730299200000|2024-10-30 14:40:00|20550.2|20549.1|20546.2|20545.1|20557.5|20556.4|20534.7|20533.6|3697
1730299500000|2024-10-30 14:45:00|20546.1|20545|20533|20531.9|20553.1|20552|20525.2|20524.1|4726
1730299800000|2024-10-30 14:50:00|20532.8|20531.7|20495.5|20494.4|20533.8|20532.7|20494.7|20493.6|9230
1730300100000|2024-10-30 14:55:00|20496.2|20495.1|20514.7|20513.6|20529.7|20528.6|20495|20493.9|5236
1730300400000|2024-10-30 15:00:00|20515.2|20514.1|20517.2|20516.1|20522.7|20521.6|20505.6|20504.5|3638
1730300700000|2024-10-30 15:05:00|20517.3|20516.2|20506.7|20505.6|20519.1|20518|20499|20497.9|3463
1730301000000|2024-10-30 15:10:00|20506.8|20505.7|20480.1|20479|20507.2|20506.1|20478.5|20477.4|6280
1730301300000|2024-10-30 15:15:00|20480.5|20479.4|20495.7|20494.6|20499.5|20498.4|20473.6|20472.5|4991
1730301600000|2024-10-30 15:20:00|20496.8|20495.7|20515.7|20514.6|20517.5|20516.4|20493.2|20492.1|4557
1730301900000|2024-10-30 15:25:00|20515.5|20514.4|20547.5|20546.4|20548.5|20547.4|20511.5|20510.4|6687
1730302200000|2024-10-30 15:30:00|20547.7|20546.6|20516|20514.9|20549.8|20548.7|20515.7|20514.6|5779
1730302500000|2024-10-30 15:35:00|20514|20512.9|20524.6|20523.5|20526.7|20525.6|20506|20504.9|4442
1730302800000|2024-10-30 15:40:00|20525.2|20524.1|20540.2|20539.1|20542.5|20541.4|20520.5|20519.4|4443
1730303100000|2024-10-30 15:45:00|20540.7|20539.6|20538.7|20537.6|20543.6|20542.5|20527.7|20526.6|2663
1730303400000|2024-10-30 15:50:00|20538.6|20537.5|20539.7|20538.6|20550.1|20549|20531.3|20530.2|4438
1730303700000|2024-10-30 15:55:00|20539.8|20538.7|20537.2|20536.1|20543.7|20542.6|20533.2|20532.1|2374
1730304000000|2024-10-30 16:00:00|20536.7|20535.6|20536.6|20535.5|20541.5|20540.4|20529.2|20528.1|2623
1730304300000|2024-10-30 16:05:00|20536.7|20535.6|20524.2|20523.1|20547.5|20546.4|20523.2|20522.1|3578
1730304600000|2024-10-30 16:10:00|20524.1|20523|20517.8|20516.7|20530.7|20529.6|20515.6|20514.5|3824
1730304900000|2024-10-30 16:15:00|20518|20516.9|20507.2|20506.1|20526.2|20525.1|20506|20504.9|3288
1730305200000|2024-10-30 16:20:00|20507.3|20506.2|20511.2|20510.1|20517.5|20516.4|20502.1|20501|3075
1730305500000|2024-10-30 16:25:00|20510.5|20509.4|20515.2|20514.1|20520.5|20519.4|20507|20505.9|2308
1730305800000|2024-10-30 16:30:00|20514.7|20513.6|20523.1|20522|20524.2|20523.1|20503.2|20502.1|3435
1730306100000|2024-10-30 16:35:00|20522.7|20521.6|20522.6|20521.5|20525.3|20524.2|20502.7|20501.6|3110
1730306400000|2024-10-30 16:40:00|20522.5|20521.4|20519|20517.9|20528.1|20527|20509|20507.9|2076
1730306700000|2024-10-30 16:45:00|20518.8|20517.7|20530.6|20529.5|20533.7|20532.6|20515.8|20514.7|2038
1730307000000|2024-10-30 16:50:00|20530.5|20529.4|20519|20517.9|20533.3|20532.2|20517.7|20516.6|1933
1730307300000|2024-10-30 16:55:00|20518.8|20517.7|20510.3|20509.2|20522.7|20521.6|20506.7|20505.6|2769
1730307600000|2024-10-30 17:00:00|20510.2|20509.1|20513.2|20512.1|20518.5|20517.4|20502|20500.9|2938
1730307900000|2024-10-30 17:05:00|20513.3|20512.2|20502|20500.9|20517.2|20516.1|20502|20500.9|1839
1730308200000|2024-10-30 17:10:00|20502.1|20501|20502.2|20501.1|20508.2|20507.1|20494.6|20493.5|2790
1730308500000|2024-10-30 17:15:00|20502.1|20501|20501.8|20500.7|20507.5|20506.4|20497|20495.9|1656
1730308800000|2024-10-30 17:20:00|20501.7|20500.6|20502.7|20501.6|20513.2|20512.1|20498.3|20497.2|2281
1730309100000|2024-10-30 17:25:00|20502.5|20501.4|20484|20482.9|20506.2|20505.1|20481|20479.9|3990
1730309400000|2024-10-30 17:30:00|20483.2|20482.1|20465.2|20464.1|20492.8|20491.7|20462.2|20461.1|5230
1730309700000|2024-10-30 17:35:00|20464.7|20463.6|20434|20432.9|20467.5|20466.4|20433.7|20432.6|6904
1730310000000|2024-10-30 17:40:00|20433|20431.9|20454|20452.9|20459.8|20458.7|20423.2|20422.1|6053
1730310300000|2024-10-30 17:45:00|20454.1|20453|20470|20468.9|20471|20469.9|20450.1|20449|2883
1730310600000|2024-10-30 17:50:00|20470.1|20469|20458.3|20457.2|20482.2|20481.1|20447.5|20446.4|5083
1730310900000|2024-10-30 17:55:00|20458.2|20457.1|20441.5|20440.4|20458.5|20457.4|20440.2|20439.1|3305
1730311200000|2024-10-30 18:00:00|20441.2|20440.1|20457.5|20456.4|20459.9|20458.8|20440.2|20439.1|3570
1730311500000|2024-10-30 18:05:00|20457.8|20456.7|20477.8|20476.7|20482.4|20481.3|20451.4|20450.3|4677
1730311800000|2024-10-30 18:10:00|20477.7|20476.6|20469.4|20468.3|20484.7|20483.6|20468.7|20467.6|2543
1730312100000|2024-10-30 18:15:00|20469.5|20468.4|20458.4|20457.3|20474.8|20473.7|20456.2|20455.1|2938
1730312400000|2024-10-30 18:20:00|20458.3|20457.2|20476.4|20475.3|20479.4|20478.3|20457.3|20456.2|2841
1730312700000|2024-10-30 18:25:00|20476.3|20475.2|20460.4|20459.3|20476.3|20475.2|20460.2|20459.1|1550
1730313000000|2024-10-30 18:30:00|20460.5|20459.4|20470.2|20469.1|20476.2|20475.1|20458.2|20457.1|2191
1730313300000|2024-10-30 18:35:00|20469.7|20468.6|20472.9|20471.8|20482.9|20481.8|20468.9|20467.8|2587
1730313600000|2024-10-30 18:40:00|20472.8|20471.7|20478.7|20477.6|20486.5|20485.4|20471.7|20470.6|3065
1730313900000|2024-10-30 18:45:00|20478.5|20477.4|20481.3|20480.2|20485.7|20484.6|20476.9|20475.8|1992
1730314200000|2024-10-30 18:50:00|20480.9|20479.8|20474.7|20473.6|20487|20485.9|20474.2|20473.1|1662
1730314500000|2024-10-30 18:55:00|20474.2|20473.1|20469.4|20468.3|20481.4|20480.3|20466.4|20465.3|2312
1730314800000|2024-10-30 19:00:00|20468.4|20467.3|20443.5|20442.4|20469.2|20468.1|20436.3|20435.2|5760
1730315100000|2024-10-30 19:05:00|20443.2|20442.1|20452.5|20451.4|20457|20455.9|20426.4|20425.3|5299
1730315400000|2024-10-30 19:10:00|20452.2|20451.1|20461.8|20460.7|20464.9|20463.8|20450.5|20449.4|3042
1730315700000|2024-10-30 19:15:00|20461.7|20460.6|20446.7|20445.6|20463.4|20462.3|20436.7|20435.6|3749
1730316000000|2024-10-30 19:20:00|20446.2|20445.1|20439.4|20438.3|20452.7|20451.6|20436.7|20435.6|3238
1730316300000|2024-10-30 19:25:00|20439.3|20438.2|20435.9|20434.8|20447.4|20446.3|20430.7|20429.6|3240
1730316600000|2024-10-30 19:30:00|20435.8|20434.7|20428|20426.9|20442.4|20441.3|20426.7|20425.6|3005
1730316900000|2024-10-30 19:35:00|20427.7|20426.6|20436.2|20435.1|20438|20436.9|20410.7|20409.6|5366
1730317200000|2024-10-30 19:40:00|20435.9|20434.8|20426.2|20425.1|20449.4|20448.3|20424.4|20423.3|3927
1730317500000|2024-10-30 19:45:00|20426|20424.9|20432.2|20431.1|20437.4|20436.3|20423.2|20422.1|2942
1730317800000|2024-10-30 19:50:00|20427.4|20426.3|20405|20403.9|20436.8|20435.7|20402.9|20401.8|6528
1730318100000|2024-10-30 19:55:00|20403|20401.9|20402|20400.9|20409.4|20408.3|20379.9|20378.8|14438
1730318400000|2024-10-30 20:00:00|20400.4|20399.3|20434.8|20432.6|20451|20448.8|20340.1|20337.9|12872
1730318700000|2024-10-30 20:05:00|20435|20432.8|20403|20400.8|20437.7|20435.5|20352.3|20350.1|7265
1730319000000|2024-10-30 20:10:00|20403.1|20400.9|20361.3|20359.1|20410|20407.8|20337.6|20335.4|4801
1730319300000|2024-10-30 20:15:00|20361.8|20359.6|20358|20355.8|20370.1|20367.9|20351.3|20349.1|1687
1730319600000|2024-10-30 20:20:00|20358.1|20355.9|20356.2|20354|20362.3|20360.1|20347.3|20345.1|972
1730319900000|2024-10-30 20:25:00|20356.1|20353.9|20406.5|20404.3|20408.8|20406.6|20356.1|20353.9|1577
1730320200000|2024-10-30 20:30:00|20406.3|20404.1|20399|20396.8|20416.6|20414.4|20394.5|20392.3|1504
1730320500000|2024-10-30 20:35:00|20399.2|20397|20387|20384.8|20399.7|20397.5|20380.2|20378|1083
1730320800000|2024-10-30 20:40:00|20386.8|20384.6|20387.7|20385.5|20388.5|20386.3|20376|20373.8|701
1730321100000|2024-10-30 20:45:00|20388.6|20386.4|20383.8|20381.6|20397.1|20394.9|20383.7|20381.5|621
1730321400000|2024-10-30 20:50:00|20383|20380.8|20367.1|20364.9|20383|20380.8|20364.7|20362.5|1347
1730321700000|2024-10-30 20:55:00|20367|20364.8|20370|20365|20372.8|20370.6|20360.1|20357.9|1098
1730322000000|2024-10-30 21:00:00|20370.1|20365.1|20374.4|20369.4|20377.2|20372.2|20370.1|20365.1|0
1730322300000|2024-10-30 21:05:00|20375.6|20370.6|20374.7|20369.7|20377.8|20372.8|20369.9|20364.9|0
1730322600000|2024-10-30 21:10:00|20374.6|20369.6|20374.4|20369.4|20375.4|20370.4|20370.4|20365.4|0
1730322900000|2024-10-30 21:15:00|20374.6|20369.6|20379.1|20374.1|20379.1|20374.1|20374.3|20369.3|0
1730323200000|2024-10-30 21:20:00|20379.4|20374.4|20375.9|20370.9|20379.4|20374.4|20374.8|20369.8|0
1730323500000|2024-10-30 21:25:00|20374.7|20369.7|20369.2|20364.2|20377.9|20372.9|20369.2|20364.2|0
1730323800000|2024-10-30 21:30:00|20369|20364|20354.2|20349.2|20369|20364|20352.8|20347.8|0
1730324100000|2024-10-30 21:35:00|20353.9|20348.9|20356.9|20351.9|20358|20353|20349.1|20344.1|0
1730324400000|2024-10-30 21:40:00|20357|20352|20350.4|20345.4|20358|20353|20349.9|20344.9|0
1730324700000|2024-10-30 21:45:00|20350.5|20345.5|20341.5|20336.5|20350.5|20345.5|20341.4|20336.4|0
1730325000000|2024-10-30 21:50:00|20341.6|20336.6|20348.1|20343.1|20349.4|20344.4|20341.6|20336.6|0
1730325300000|2024-10-30 21:55:00|20348.2|20343.2|20342.3|20337.3|20352|20347|20342.3|20337.3|0
1730325600000|2024-10-30 22:00:00|20345.6|20343.4|20316.7|20314.5|20359.5|20357.3|20304.2|20302|3201
1730325900000|2024-10-30 22:05:00|20316.6|20314.4|20308|20305.8|20327.7|20325.5|20305.7|20303.5|1072
1730326200000|2024-10-30 22:10:00|20308.3|20306.1|20303.6|20301.4|20311.3|20309.1|20299.5|20297.3|998
1730326500000|2024-10-30 22:15:00|20304.2|20302|20304.8|20302.6|20312.6|20310.4|20301.7|20299.5|428
1730326800000|2024-10-30 22:20:00|20305|20302.8|20295.5|20293.3|20307.7|20305.5|20294|20291.8|928
1730327100000|2024-10-30 22:25:00|20295.6|20293.4|20313.3|20311.1|20314.5|20312.3|20294|20291.8|944
1730327400000|2024-10-30 22:30:00|20314.3|20312.1|20310.8|20308.6|20317.1|20314.9|20307.7|20305.5|300
1730327700000|2024-10-30 22:35:00|20311|20308.8|20308|20305.8|20319.1|20316.9|20306.2|20304|537
1730328000000|2024-10-30 22:40:00|20308.6|20306.4|20319.9|20317.7|20326.1|20323.9|20303.5|20301.3|512
1730328300000|2024-10-30 22:45:00|20320|20317.8|20308.8|20306.6|20322.5|20320.3|20299.4|20297.2|725
1730328600000|2024-10-30 22:50:00|20309.3|20307.1|20305.9|20303.7|20311.9|20309.7|20301.8|20299.6|341
1730328900000|2024-10-30 22:55:00|20305.8|20303.6|20304.7|20302.5|20305.9|20303.7|20298.2|20296|274
1730329200000|2024-10-30 23:00:00|20304.8|20302.6|20306|20303.8|20308.2|20306|20295.8|20293.6|330
1730329500000|2024-10-30 23:05:00|20306.2|20304|20305|20302.8|20312.2|20310|20302|20299.8|454
1730329800000|2024-10-30 23:10:00|20305.2|20303|20305|20302.8|20312.2|20310|20300|20297.8|436
1730330100000|2024-10-30 23:15:00|20305.8|20303.6|20307.3|20305.1|20314|20311.8|20305.3|20303.1|306
1730330400000|2024-10-30 23:20:00|20307.2|20305|20304.2|20302|20307.4|20305.2|20299.2|20297|386
1730330700000|2024-10-30 23:25:00|20303.5|20301.3|20304.3|20302.1|20309.3|20307.1|20302.5|20300.3|123
1730331000000|2024-10-30 23:30:00|20304.4|20302.2|20298.2|20296|20306.7|20304.5|20297.5|20295.3|236
1730331300000|2024-10-30 23:35:00|20299.2|20297|20307.2|20305|20310.2|20308|20299.2|20297|285
1730331600000|2024-10-30 23:40:00|20307|20304.8|20302.3|20300.1|20307|20304.8|20295.9|20293.7|572
1730331900000|2024-10-30 23:45:00|20302|20299.8|20297.7|20295.5|20304.9|20302.7|20291.4|20289.2|552
1730332200000|2024-10-30 23:50:00|20297.5|20295.3|20294|20291.8|20298.5|20296.3|20290.4|20288.2|491
1730332500000|2024-10-30 23:55:00|20293.9|20291.7|20292.5|20290.3|20296.3|20294.1|20289.8|20287.6|390
1730332800000|2024-10-31 00:00:00|20290.8|20288.6|20279.4|20277.2|20293.7|20291.5|20274.4|20272.2|1105
1730333100000|2024-10-31 00:05:00|20279.3|20277.1|20284|20281.8|20284.3|20282.1|20270.3|20268.1|611
1730333400000|2024-10-31 00:10:00|20284.2|20282|20299.7|20297.5|20307.9|20305.7|20283.3|20281.1|1088
1730333700000|2024-10-31 00:15:00|20299.5|20297.3|20296.7|20294.5|20301.5|20299.3|20295.5|20293.3|281
1730334000000|2024-10-31 00:20:00|20296.8|20294.6|20300|20297.8|20300.4|20298.2|20291.5|20289.3|246
1730334300000|2024-10-31 00:25:00|20300.2|20298|20294.9|20292.7|20301|20298.8|20294|20291.8|170
1730334600000|2024-10-31 00:30:00|20294.8|20292.6|20295|20292.8|20298.4|20296.2|20293.8|20291.6|158
1730334900000|2024-10-31 00:35:00|20294.9|20292.7|20298.7|20296.5|20299.9|20297.7|20289|20286.8|349
1730335200000|2024-10-31 00:40:00|20298.8|20296.6|20302.5|20300.3|20303|20300.8|20293.9|20291.7|208
1730335500000|2024-10-31 00:45:00|20302.4|20300.2|20306.5|20304.3|20307.3|20305.1|20301.4|20299.2|235
1730335800000|2024-10-31 00:50:00|20306.4|20304.2|20304.5|20302.3|20309.7|20307.5|20302.9|20300.7|216
1730336100000|2024-10-31 00:55:00|20304.7|20302.5|20303.7|20301.5|20304.7|20302.5|20298.7|20296.5|355
1730336400000|2024-10-31 01:00:00|20303.8|20301.6|20311.8|20309.6|20316.9|20314.7|20303.4|20301.2|761
1730336700000|2024-10-31 01:05:00|20311.9|20309.7|20319.2|20317|20320|20317.8|20310.5|20308.3|308
1730337000000|2024-10-31 01:10:00|20319|20316.8|20324.8|20322.6|20326.7|20324.5|20318|20315.8|479
1730337300000|2024-10-31 01:15:00|20324.7|20322.5|20324|20321.8|20328.2|20326|20321.3|20319.1|365
1730337600000|2024-10-31 01:20:00|20323.9|20321.7|20327|20324.8|20329.9|20327.7|20323.9|20321.7|287
1730337900000|2024-10-31 01:25:00|20327.2|20325|20322.5|20320.3|20327.2|20325|20321.2|20319|275
1730338200000|2024-10-31 01:30:00|20322.4|20320.2|20320.8|20318.6|20324|20321.8|20318|20315.8|245
1730338500000|2024-10-31 01:35:00|20320.9|20318.7|20321.8|20319.6|20324.8|20322.6|20318.2|20316|181
1730338800000|2024-10-31 01:40:00|20321.9|20319.7|20322.4|20320.2|20326|20323.8|20320.7|20318.5|217
1730339100000|2024-10-31 01:45:00|20322.5|20320.3|20313.4|20311.2|20324.8|20322.6|20312.7|20310.5|337
1730339400000|2024-10-31 01:50:00|20313.7|20311.5|20313.3|20311.1|20315.2|20313|20308.7|20306.5|556
1730339700000|2024-10-31 01:55:00|20313.2|20311|20308|20305.8|20313.5|20311.3|20304.3|20302.1|251
1730340000000|2024-10-31 02:00:00|20307.9|20305.7|20310.3|20308.1|20312.9|20310.7|20304.7|20302.5|230
1730340300000|2024-10-31 02:05:00|20310.4|20308.2|20308.2|20306|20312.5|20310.3|20304.7|20302.5|211
1730340600000|2024-10-31 02:10:00|20308|20305.8|20307.2|20305|20310.7|20308.5|20305.7|20303.5|119
1730340900000|2024-10-31 02:15:00|20307.3|20305.1|20308.3|20306.1|20311.5|20309.3|20306|20303.8|169
1730341200000|2024-10-31 02:20:00|20308.4|20306.2|20294.9|20292.7|20308.9|20306.7|20290|20287.8|907
1730341500000|2024-10-31 02:25:00|20295.4|20293.2|20302|20299.8|20304|20301.8|20294.9|20292.7|172
1730341800000|2024-10-31 02:30:00|20301.9|20299.7|20306|20303.8|20310.2|20308|20301.8|20299.6|311
1730342100000|2024-10-31 02:35:00|20305.9|20303.7|20307.5|20305.3|20309|20306.8|20304.2|20302|148
1730342400000|2024-10-31 02:40:00|20307.4|20305.2|20305|20302.8|20309.2|20307|20303|20300.8|139
1730342700000|2024-10-31 02:45:00|20305.2|20303|20301|20298.8|20306|20303.8|20297.3|20295.1|305
1730343000000|2024-10-31 02:50:00|20300.9|20298.7|20301.2|20299|20306.3|20304.1|20299.5|20297.3|291
1730343300000|2024-10-31 02:55:00|20301.3|20299.1|20300|20297.8|20302.4|20300.2|20295.9|20293.7|326
1730343600000|2024-10-31 03:00:00|20300.7|20298.5|20305.5|20303.3|20307.5|20305.3|20300.4|20298.2|364
1730343900000|2024-10-31 03:05:00|20305.7|20303.5|20296.7|20294.5|20306.3|20304.1|20289|20286.8|780
1730344200000|2024-10-31 03:10:00|20296.5|20294.3|20295.5|20293.3|20300.8|20298.6|20294.3|20292.1|202
1730344500000|2024-10-31 03:15:00|20296|20293.8|20294.2|20292|20299.4|20297.2|20291.3|20289.1|188
1730344800000|2024-10-31 03:20:00|20294.3|20292.1|20293.2|20291|20295.5|20293.3|20291.9|20289.7|122
1730345100000|2024-10-31 03:25:00|20293.3|20291.1|20294.7|20292.5|20295.3|20293.1|20290.7|20288.5|150
1730345400000|2024-10-31 03:30:00|20294.8|20292.6|20301.8|20299.6|20303|20300.8|20294.8|20292.6|289
1730345700000|2024-10-31 03:35:00|20301.9|20299.7|20301.3|20299.1|20303.2|20301|20297|20294.8|111
1730346000000|2024-10-31 03:40:00|20301.4|20299.2|20296.3|20294.1|20302.3|20300.1|20295.7|20293.5|114
1730346300000|2024-10-31 03:45:00|20296.4|20294.2|20294.4|20292.2|20297.3|20295.1|20293.5|20291.3|105
1730346600000|2024-10-31 03:50:00|20294.5|20292.3|20292|20289.8|20294.7|20292.5|20289.8|20287.6|239
1730346900000|2024-10-31 03:55:00|20292.2|20290|20288.5|20286.3|20292.8|20290.6|20284.7|20282.5|287
1730347200000|2024-10-31 04:00:00|20288.4|20286.2|20282|20279.8|20290.9|20288.7|20280.3|20278.1|339
1730347500000|2024-10-31 04:05:00|20281.9|20279.7|20280.3|20278.1|20284.5|20282.3|20278.9|20276.7|255
1730347800000|2024-10-31 04:10:00|20280.4|20278.2|20284.4|20282.2|20284.7|20282.5|20278.5|20276.3|226
1730348100000|2024-10-31 04:15:00|20284|20281.8|20282|20279.8|20284.9|20282.7|20280.8|20278.6|144
1730348400000|2024-10-31 04:20:00|20281.9|20279.7|20283.4|20281.2|20285.4|20283.2|20281.7|20279.5|119
1730348700000|2024-10-31 04:25:00|20283|20280.8|20278.5|20276.3|20284.7|20282.5|20274.5|20272.3|331
1730349000000|2024-10-31 04:30:00|20278.7|20276.5|20282.8|20280.6|20283.7|20281.5|20277.2|20275|123
1730349300000|2024-10-31 04:35:00|20282.9|20280.7|20281.3|20279.1|20283.9|20281.7|20279.9|20277.7|215
1730349600000|2024-10-31 04:40:00|20281.2|20279|20274.9|20272.7|20282.5|20280.3|20274.8|20272.6|223
1730349900000|2024-10-31 04:45:00|20275.4|20273.2|20273.2|20271|20277|20274.8|20270.3|20268.1|365
1730350200000|2024-10-31 04:50:00|20273|20270.8|20275.2|20273|20277.2|20275|20271.8|20269.6|205
1730350500000|2024-10-31 04:55:00|20275|20272.8|20275.5|20273.3|20277.3|20275.1|20273.2|20271|143
1730350800000|2024-10-31 05:00:00|20275.4|20273.2|20272.9|20270.7|20276.8|20274.6|20269.7|20267.5|211
1730351100000|2024-10-31 05:05:00|20273|20270.8|20273|20270.8|20277.4|20275.2|20268.5|20266.3|257
1730351400000|2024-10-31 05:10:00|20273.7|20271.5|20256.5|20254.3|20277.7|20275.5|20252|20249.8|1249
1730351700000|2024-10-31 05:15:00|20256.7|20254.5|20252.3|20250.1|20259|20256.8|20250.8|20248.6|640
1730352000000|2024-10-31 05:20:00|20252.2|20250|20254.2|20252|20260.3|20258.1|20251.8|20249.6|258
1730352300000|2024-10-31 05:25:00|20254|20251.8|20258.3|20256.1|20261.2|20259|20253.8|20251.6|331
1730352600000|2024-10-31 05:30:00|20258.4|20256.2|20263|20260.8|20267.5|20265.3|20257.9|20255.7|551
1730352900000|2024-10-31 05:35:00|20262.9|20260.7|20264.5|20262.3|20269.2|20267|20261.4|20259.2|227
1730353200000|2024-10-31 05:40:00|20264.7|20262.5|20261|20258.8|20270|20267.8|20260.5|20258.3|229
1730353500000|2024-10-31 05:45:00|20261.2|20259|20260.5|20258.3|20264.4|20262.2|20259.5|20257.3|168
1730353800000|2024-10-31 05:50:00|20260.7|20258.5|20263.8|20261.6|20264.7|20262.5|20260.7|20258.5|87
1730354100000|2024-10-31 05:55:00|20263.9|20261.7|20258.8|20256.6|20265|20262.8|20257.9|20255.7|163
1730354400000|2024-10-31 06:00:00|20258.7|20256.5|20257|20254.8|20263|20260.8|20253.9|20251.7|524
1730354700000|2024-10-31 06:05:00|20256.5|20254.3|20248.5|20246.3|20259.8|20257.6|20246.9|20244.7|451
1730355000000|2024-10-31 06:10:00|20248.7|20246.5|20250|20247.8|20252.5|20250.3|20247.7|20245.5|231
1730355300000|2024-10-31 06:15:00|20249.9|20247.7|20251.8|20249.6|20251.8|20249.6|20244|20241.8|350
1730355600000|2024-10-31 06:20:00|20251.7|20249.5|20251.9|20249.7|20253.5|20251.3|20248.4|20246.2|234
1730355900000|2024-10-31 06:25:00|20251.8|20249.6|20246.2|20244|20251.8|20249.6|20241.8|20239.6|574
1730356200000|2024-10-31 06:30:00|20246.5|20244.3|20247.2|20245|20248|20245.8|20241.7|20239.5|636
1730356500000|2024-10-31 06:35:00|20247.3|20245.1|20240.3|20238.1|20249.8|20247.6|20240|20237.8|285
1730356800000|2024-10-31 06:40:00|20240.2|20238|20237.9|20235.7|20241.4|20239.2|20234.5|20232.3|677
1730357100000|2024-10-31 06:45:00|20238|20235.8|20230.8|20228.6|20240|20237.8|20221.5|20219.3|1129
1730357400000|2024-10-31 06:50:00|20230.9|20228.7|20224.5|20222.3|20231.4|20229.2|20223|20220.8|271
1730357700000|2024-10-31 06:55:00|20224.3|20222.1|20226.9|20224.7|20228.8|20226.6|20221.5|20219.3|423
1730358000000|2024-10-31 07:00:00|20226.7|20224.5|20206.9|20204.7|20226.7|20224.5|20203.8|20201.6|1264
1730358300000|2024-10-31 07:05:00|20207|20204.8|20207.3|20205.1|20215.3|20213.1|20201.7|20199.5|787
1730358600000|2024-10-31 07:10:00|20207.2|20205|20193.8|20191.6|20207.2|20205|20174.9|20172.7|2108
1730358900000|2024-10-31 07:15:00|20192.8|20190.6|20190.2|20188|20198.8|20196.6|20187|20184.8|724
1730359200000|2024-10-31 07:20:00|20190.3|20188.1|20196.9|20194.7|20205.3|20203.1|20186.3|20184.1|685
1730359500000|2024-10-31 07:25:00|20197|20194.8|20203.2|20201|20207.2|20205|20196.3|20194.1|546
1730359800000|2024-10-31 07:30:00|20203|20200.8|20202.3|20200.1|20214|20211.8|20193.8|20191.6|1043
1730360100000|2024-10-31 07:35:00|20202.4|20200.2|20206.2|20204|20208.5|20206.3|20198.8|20196.6|550
1730360400000|2024-10-31 07:40:00|20206.3|20204.1|20204.4|20202.2|20210.9|20208.7|20198.3|20196.1|656
1730360700000|2024-10-31 07:45:00|20204.5|20202.3|20183.2|20181|20206.9|20204.7|20181.7|20179.5|802
1730361000000|2024-10-31 07:50:00|20183.3|20181.1|20186.3|20184.1|20188.8|20186.6|20175.3|20173.1|731
1730361300000|2024-10-31 07:55:00|20186.4|20184.2|20187.7|20185.5|20192.9|20190.7|20182|20179.8|592
1730361600000|2024-10-31 08:00:00|20186.3|20184.1|20183.2|20181|20189.7|20187.5|20162.8|20160.6|1942
1730361900000|2024-10-31 08:05:00|20183|20180.8|20172|20169.8|20192.3|20190.1|20168.7|20166.5|1342
1730362200000|2024-10-31 08:10:00|20172.2|20170|20177.2|20175|20180.4|20178.2|20167|20164.8|910
1730362500000|2024-10-31 08:15:00|20177.3|20175.1|20187.3|20185.1|20192.3|20190.1|20175.2|20173|1142
1730362800000|2024-10-31 08:20:00|20187.4|20185.2|20172.4|20170.2|20188.9|20186.7|20169.4|20167.2|876
1730363100000|2024-10-31 08:25:00|20172.5|20170.3|20177.4|20175.2|20184|20181.8|20169.4|20167.2|717
1730363400000|2024-10-31 08:30:00|20176.3|20174.1|20161.2|20159|20178.3|20176.1|20154.5|20152.3|1520
1730363700000|2024-10-31 08:35:00|20161.3|20159.1|20166.2|20164|20168.9|20166.7|20156.8|20154.6|778
1730364000000|2024-10-31 08:40:00|20166|20163.8|20170|20167.8|20174.7|20172.5|20162.8|20160.6|548
1730364300000|2024-10-31 08:45:00|20169.9|20167.7|20188.9|20186.7|20192|20189.8|20169.2|20167|971
1730364600000|2024-10-31 08:50:00|20188.8|20186.6|20192.5|20190.3|20195.4|20193.2|20187.7|20185.5|738
1730364900000|2024-10-31 08:55:00|20192.4|20190.2|20185.3|20183.1|20201.3|20199.1|20183.9|20181.7|1013
1730365200000|2024-10-31 09:00:00|20185.2|20183|20180.5|20178.3|20189.3|20187.1|20179.8|20177.6|681
1730365500000|2024-10-31 09:05:00|20180.7|20178.5|20180|20177.8|20183|20180.8|20173.3|20171.1|717
1730365800000|2024-10-31 09:10:00|20180.2|20178|20182.3|20180.1|20190.2|20188|20176.3|20174.1|577
1730366100000|2024-10-31 09:15:00|20182.5|20180.3|20180.5|20178.3|20186.8|20184.6|20178.2|20176|329
1730366400000|2024-10-31 09:20:00|20180.4|20178.2|20180.4|20178.2|20183.5|20181.3|20174.7|20172.5|489
1730366700000|2024-10-31 09:25:00|20180.3|20178.1|20182.7|20180.5|20186.4|20184.2|20177.7|20175.5|283
1730367000000|2024-10-31 09:30:00|20182.5|20180.3|20183|20180.8|20185.4|20183.2|20177.4|20175.2|574
1730367300000|2024-10-31 09:35:00|20182.9|20180.7|20185.7|20183.5|20188.4|20186.2|20180|20177.8|446
1730367600000|2024-10-31 09:40:00|20185.2|20183|20195.4|20193.2|20199.4|20197.2|20184.3|20182.1|635
1730367900000|2024-10-31 09:45:00|20195.3|20193.1|20182.8|20180.6|20197.4|20195.2|20182.5|20180.3|722
1730368200000|2024-10-31 09:50:00|20182.9|20180.7|20189.4|20187.2|20189.8|20187.6|20179.8|20177.6|356
1730368500000|2024-10-31 09:55:00|20189.5|20187.3|20188|20185.8|20192|20189.8|20184.8|20182.6|342
1730368800000|2024-10-31 10:00:00|20188.2|20186|20185.3|20183.1|20194.3|20192.1|20184.4|20182.2|524
1730369100000|2024-10-31 10:05:00|20185|20182.8|20167|20164.8|20189.8|20187.6|20164.2|20162|829
1730369400000|2024-10-31 10:10:00|20167.2|20165|20165.2|20163|20169.3|20167.1|20160.4|20158.2|574
1730369700000|2024-10-31 10:15:00|20164.5|20162.3|20165.2|20163|20171.9|20169.7|20162.7|20160.5|579
1730370000000|2024-10-31 10:20:00|20165|20162.8|20175|20172.8|20177.8|20175.6|20164.8|20162.6|553
1730370300000|2024-10-31 10:25:00|20175.2|20173|20183.3|20181.1|20185.5|20183.3|20172.7|20170.5|527
1730370600000|2024-10-31 10:30:00|20183.2|20181|20178.8|20176.6|20184.9|20182.7|20178.4|20176.2|370
1730370900000|2024-10-31 10:35:00|20178.9|20176.7|20188.4|20186.2|20188.5|20186.3|20177.8|20175.6|379
1730371200000|2024-10-31 10:40:00|20188.3|20186.1|20186.5|20184.3|20188.5|20186.3|20177.2|20175|426
1730371500000|2024-10-31 10:45:00|20186.7|20184.5|20192.9|20190.7|20194.2|20192|20184.8|20182.6|354
1730371800000|2024-10-31 10:50:00|20192.8|20190.6|20204.2|20202|20206.4|20204.2|20188.5|20186.3|923
1730372100000|2024-10-31 10:55:00|20204|20201.8|20208.2|20206|20211.4|20209.2|20201.5|20199.3|947
1730372400000|2024-10-31 11:00:00|20209.3|20207.1|20226|20223.8|20227.9|20225.7|20209.2|20207|1535
1730372700000|2024-10-31 11:05:00|20226.2|20224|20217.9|20215.7|20228.8|20226.6|20216.3|20214.1|1041
1730373000000|2024-10-31 11:10:00|20218|20215.8|20230|20227.8|20232.2|20230|20214.5|20212.3|975
1730373300000|2024-10-31 11:15:00|20230.2|20228|20232.8|20230.6|20235.8|20233.6|20225.3|20223.1|1030
1730373600000|2024-10-31 11:20:00|20232.7|20230.5|20232.3|20230.1|20237.4|20235.2|20228.8|20226.6|1000
1730373900000|2024-10-31 11:25:00|20232.2|20230|20224.3|20222.1|20238.3|20236.1|20223.8|20221.6|734
1730374200000|2024-10-31 11:30:00|20224.4|20222.2|20218.3|20216.1|20225.9|20223.7|20214.3|20212.1|874
1730374500000|2024-10-31 11:35:00|20218.2|20216|20210|20207.8|20218.2|20216|20208.7|20206.5|656
1730374800000|2024-10-31 11:40:00|20210.2|20208|20220.8|20218.6|20225.8|20223.6|20209.5|20207.3|1112
1730375100000|2024-10-31 11:45:00|20220.7|20218.5|20230.4|20228.2|20230.9|20228.7|20220.7|20218.5|571
1730375400000|2024-10-31 11:50:00|20230.3|20228.1|20248.3|20246.1|20250|20247.8|20230|20227.8|1442
1730375700000|2024-10-31 11:55:00|20248.2|20246|20260.8|20258.6|20260.9|20258.7|20247.4|20245.2|1503
1730376000000|2024-10-31 12:00:00|20260.5|20258.3|20257.9|20255.7|20261|20258.8|20238.4|20236.2|1630
1730376300000|2024-10-31 12:05:00|20258|20255.8|20250|20247.8|20264|20261.8|20247.5|20245.3|1465
1730376600000|2024-10-31 12:10:00|20249.9|20247.7|20259.5|20257.3|20263.9|20261.7|20244.2|20242|987
1730376900000|2024-10-31 12:15:00|20259.4|20257.2|20256.8|20254.6|20261.4|20259.2|20253|20250.8|1002
1730377200000|2024-10-31 12:20:00|20256.7|20254.5|20274.9|20272.7|20275.5|20273.3|20254.8|20252.6|1358
1730377500000|2024-10-31 12:25:00|20274.8|20272.6|20275.9|20273.7|20280.7|20278.5|20272.3|20270.1|1384
1730377800000|2024-10-31 12:30:00|20272.4|20270.2|20268.4|20266.2|20281.9|20279.7|20250.3|20248.1|2915
1730378100000|2024-10-31 12:35:00|20268.5|20266.3|20248.8|20246.6|20270.3|20268.1|20244.3|20242.1|2227
1730378400000|2024-10-31 12:40:00|20248.7|20246.5|20271|20268.8|20273.7|20271.5|20248.7|20246.5|2024
1730378700000|2024-10-31 12:45:00|20271.5|20269.3|20254.8|20252.6|20280.7|20278.5|20253.4|20251.2|2015
1730379000000|2024-10-31 12:50:00|20255.4|20253.2|20254.2|20252|20271.3|20269.1|20252.7|20250.5|1317
1730379300000|2024-10-31 12:55:00|20253.4|20251.2|20249.7|20247.5|20256.9|20254.7|20246|20243.8|1920
1730379600000|2024-10-31 13:00:00|20248.8|20246.6|20255.2|20253|20260|20257.8|20240|20237.8|2147
1730379900000|2024-10-31 13:05:00|20254.9|20252.7|20245.4|20243.2|20259.9|20257.7|20243.3|20241.1|1525
1730380200000|2024-10-31 13:10:00|20245.5|20243.3|20256.7|20254.5|20256.8|20254.6|20240|20237.8|1629
1730380500000|2024-10-31 13:15:00|20255.8|20253.6|20255.7|20253.5|20262.7|20260.5|20248.4|20246.2|1522
1730380800000|2024-10-31 13:20:00|20255.5|20253.3|20256.8|20254.6|20259.5|20257.3|20246.9|20244.7|1378
1730381100000|2024-10-31 13:25:00|20256.9|20254.7|20232.4|20230.2|20256.9|20254.7|20228.9|20226.7|5480
1730381400000|2024-10-31 13:30:00|20231.9|20230.8|20149.7|20148.6|20235.4|20234.3|20119.5|20118.4|23221
1730381700000|2024-10-31 13:35:00|20150|20148.9|20136.9|20135.8|20172.2|20171.1|20125.4|20124.3|13938
1730382000000|2024-10-31 13:40:00|20136.5|20135.4|20126.9|20125.8|20161.7|20160.6|20126.4|20125.3|8692
1730382300000|2024-10-31 13:45:00|20125.1|20124|20044|20042.9|20125.1|20124|20041.7|20040.6|18910
1730382600000|2024-10-31 13:50:00|20045|20043.9|20043.7|20042.6|20052.5|20051.4|20021|20019.9|13199
1730382900000|2024-10-31 13:55:00|20043|20041.9|20033.7|20032.6|20066.9|20065.8|20017.9|20016.8|14045
1730383200000|2024-10-31 14:00:00|20033.1|20032|20021.4|20020.3|20033.1|20032|20003.9|20002.8|11586
1730383500000|2024-10-31 14:05:00|20021.7|20020.6|20021.5|20020.4|20050|20048.9|20019|20017.9|8643
1730383800000|2024-10-31 14:10:00|20022.7|20021.6|20000.6|19999.5|20029.1|20028|19986.2|19985.1|10648
1730384100000|2024-10-31 14:15:00|20000.7|19999.6|20053.6|20052.5|20067.5|20066.4|19998.4|19997.3|12827
1730384400000|2024-10-31 14:20:00|20053.7|20052.6|20059.7|20058.6|20066.8|20065.7|20041.7|20040.6|7508
1730384700000|2024-10-31 14:25:00|20059.2|20058.1|20008|20006.9|20059.2|20058.1|20003.2|20002.1|8307
1730385000000|2024-10-31 14:30:00|20008.3|20007.2|19996.7|19995.6|20024|20022.9|19990.8|19989.7|7385
1730385300000|2024-10-31 14:35:00|19996.4|19995.3|20000.3|19999.2|20007.8|20006.7|19987.6|19986.5|7093
1730385600000|2024-10-31 14:40:00|20000.7|19999.6|19990.8|19989.7|20011.8|20010.7|19983.3|19982.2|5635
1730385900000|2024-10-31 14:45:00|19989.9|19988.8|19957.2|19956.1|20002.4|20001.3|19950.6|19949.5|11509
1730386200000|2024-10-31 14:50:00|19957.1|19956|19953.8|19952.7|19966.6|19965.5|19939.8|19938.7|10056
1730386500000|2024-10-31 14:55:00|19952.9|19951.8|19957.6|19956.5|19965.1|19964|19949.6|19948.5|7191
1730386800000|2024-10-31 15:00:00|19957.3|19956.2|19934.3|19933.2|19957.3|19956.2|19928.8|19927.7|8663
1730387100000|2024-10-31 15:05:00|19934.7|19933.6|19967.6|19966.5|19982.8|19981.7|19922.8|19921.7|11526
1730387400000|2024-10-31 15:10:00|19967.9|19966.8|19927.8|19926.7|19968.8|19967.7|19927.3|19926.2|6649
1730387700000|2024-10-31 15:15:00|19927.6|19926.5|19953.3|19952.2|19963.7|19962.6|19923.8|19922.7|7950
1730388000000|2024-10-31 15:20:00|19954|19952.9|19970.9|19969.8|19984.8|19983.7|19945.5|19944.4|6591
1730388300000|2024-10-31 15:25:00|19970|19968.9|19967.7|19966.6|19982.2|19981.1|19956.9|19955.8|5372
1730388600000|2024-10-31 15:30:00|19967.4|19966.3|19939.4|19938.3|19976.3|19975.2|19938.2|19937.1|5211
1730388900000|2024-10-31 15:35:00|19939.3|19938.2|19932.9|19931.8|19949.3|19948.2|19930.4|19929.3|4061
1730389200000|2024-10-31 15:40:00|19932.2|19931.1|19938.3|19937.2|19943.8|19942.7|19917.9|19916.8|5005
1730389500000|2024-10-31 15:45:00|19936.4|19935.3|19909.8|19908.7|19940.3|19939.2|19906|19904.9|7225
1730389800000|2024-10-31 15:50:00|19909.5|19908.4|19902.7|19901.6|19916.3|19915.2|19895.5|19894.4|8500
1730390100000|2024-10-31 15:55:00|19902.3|19901.2|19940|19938.9|19940.3|19939.2|19901|19899.9|7689
1730390400000|2024-10-31 16:00:00|19939.3|19938.2|19938.5|19937.4|19943|19941.9|19919.3|19918.2|5414
1730390700000|2024-10-31 16:05:00|19939.4|19938.3|19946.2|19945.1|19954.5|19953.4|19936.2|19935.1|4813
1730391000000|2024-10-31 16:10:00|19945.8|19944.7|19954.9|19953.8|19961.2|19960.1|19927.8|19926.7|4881
1730391300000|2024-10-31 16:15:00|19953.8|19952.7|19963|19961.9|19967.5|19966.4|19944.3|19943.2|4054
1730391600000|2024-10-31 16:20:00|19963.3|19962.2|19957.2|19956.1|19974.7|19973.6|19950.7|19949.6|4979
1730391900000|2024-10-31 16:25:00|19957.5|19956.4|19957.4|19956.3|19959.8|19958.7|19930.9|19929.8|6542
1730392200000|2024-10-31 16:30:00|19956.9|19955.8|19942.5|19941.4|19959|19957.9|19938.4|19937.3|2510
1730392500000|2024-10-31 16:35:00|19942.9|19941.8|19949.2|19948.1|19954.5|19953.4|19939.5|19938.4|2432
1730392800000|2024-10-31 16:40:00|19949.1|19948|19968.1|19967|19968.2|19967.1|19941.7|19940.6|2883
1730393100000|2024-10-31 16:45:00|19967|19965.9|19953.7|19952.6|19969.5|19968.4|19950.5|19949.4|2675
1730393400000|2024-10-31 16:50:00|19954.1|19953|19968.2|19967.1|19968.7|19967.6|19953.6|19952.5|1842
1730393700000|2024-10-31 16:55:00|19968.1|19967|19956.3|19955.2|19974.8|19973.7|19955.5|19954.4|2485
1730394000000|2024-10-31 17:00:00|19956.5|19955.4|19973.5|19972.4|19979.7|19978.6|19950.1|19949|3919
1730394300000|2024-10-31 17:05:00|19973.2|19972.1|19978.8|19977.7|19981.3|19980.2|19963.8|19962.7|2621
1730394600000|2024-10-31 17:10:00|19978.5|19977.4|19964|19962.9|19984.5|19983.4|19957.2|19956.1|3370
1730394900000|2024-10-31 17:15:00|19963.8|19962.7|19965.6|19964.5|19968.1|19967|19952.2|19951.1|2742
1730395200000|2024-10-31 17:20:00|19965.5|19964.4|19964.3|19963.2|19972.8|19971.7|19960.5|19959.4|2530
1730395500000|2024-10-31 17:25:00|19964.5|19963.4|19938.6|19937.5|19969.1|19968|19935.2|19934.1|4194
1730395800000|2024-10-31 17:30:00|19938.7|19937.6|19929.3|19928.2|19945|19943.9|19923|19921.9|5284
1730396100000|2024-10-31 17:35:00|19930.7|19929.6|19917.2|19916.1|19933.2|19932.1|19915.7|19914.6|3243
1730396400000|2024-10-31 17:40:00|19917.1|19916|19914.8|19913.7|19930.5|19929.4|19911.1|19910|4583
1730396700000|2024-10-31 17:45:00|19915.5|19914.4|19919.2|19918.1|19921.5|19920.4|19895.5|19894.4|5312
1730397000000|2024-10-31 17:50:00|19918|19916.9|19912.3|19911.2|19935.8|19934.7|19907.3|19906.2|5211
1730397300000|2024-10-31 17:55:00|19912.1|19911|19905.7|19904.6|19914.3|19913.2|19901.2|19900.1|3088
1730397600000|2024-10-31 18:00:00|19905.6|19904.5|19893.4|19892.3|19909.8|19908.7|19888|19886.9|5643
1730397900000|2024-10-31 18:05:00|19892.9|19891.8|19896.5|19895.4|19922.8|19921.7|19892.6|19891.5|5151
1730398200000|2024-10-31 18:10:00|19896.6|19895.5|19903.5|19902.4|19919.1|19918|19892.9|19891.8|3132
1730398500000|2024-10-31 18:15:00|19903.4|19902.3|19891.6|19890.5|19906.6|19905.5|19888.6|19887.5|2096
1730398800000|2024-10-31 18:20:00|19892.4|19891.3|19902|19900.9|19906.6|19905.5|19884|19882.9|4590
1730399100000|2024-10-31 18:25:00|19902.4|19901.3|19908.9|19907.8|19910.4|19909.3|19888.6|19887.5|3247
1730399400000|2024-10-31 18:30:00|19910.1|19909|19898.3|19897.2|19918.4|19917.3|19880.6|19879.5|8546
1730399700000|2024-10-31 18:35:00|19898.4|19897.3|19896.4|19895.3|19905.4|19904.3|19878.6|19877.5|4879
1730400000000|2024-10-31 18:40:00|19896.5|19895.4|19904.9|19903.8|19908.4|19907.3|19886.6|19885.5|3186
1730400300000|2024-10-31 18:45:00|19905.1|19904|19887.6|19886.5|19913.9|19912.8|19886.1|19885|3291
1730400600000|2024-10-31 18:50:00|19887.9|19886.8|19901.4|19900.3|19905.9|19904.8|19886.9|19885.8|2629
1730400900000|2024-10-31 18:55:00|19901.1|19900|19917.3|19916.2|19924.4|19923.3|19896.9|19895.8|4004
1730401200000|2024-10-31 19:00:00|19917.4|19916.3|19925.6|19924.5|19933.5|19932.4|19917.4|19916.3|4731
1730401500000|2024-10-31 19:05:00|19925.4|19924.3|19948.4|19947.3|19949.4|19948.3|19925.4|19924.3|4309
1730401800000|2024-10-31 19:10:00|19947.9|19946.8|19952.6|19951.5|19953.4|19952.3|19932.4|19931.3|3693
1730402100000|2024-10-31 19:15:00|19952.8|19951.7|19960.4|19959.3|19961.4|19960.3|19943.6|19942.5|4093
1730402400000|2024-10-31 19:20:00|19960.1|19959|19959.3|19958.2|19970.1|19969|19953.8|19952.7|5067
1730402700000|2024-10-31 19:25:00|19958.9|19957.8|19949.6|19948.5|19963.3|19962.2|19946.9|19945.8|4241
1730403000000|2024-10-31 19:30:00|19951.4|19950.3|19934.4|19933.3|19957.6|19956.5|19932.4|19931.3|5735
1730403300000|2024-10-31 19:35:00|19934.3|19933.2|19948|19946.9|19950.5|19949.4|19928.1|19927|4684
1730403600000|2024-10-31 19:40:00|19947.1|19946|19954.1|19953|19962.1|19961|19933.4|19932.3|4421
1730403900000|2024-10-31 19:45:00|19954.9|19953.8|19992|19990.9|19999.4|19998.3|19951.4|19950.3|7899
1730404200000|2024-10-31 19:50:00|19991.9|19990.8|19910.5|19909.4|19999.9|19998.8|19907|19905.9|12907
1730404500000|2024-10-31 19:55:00|19911.8|19910.7|19883.6|19882.5|19948.9|19947.8|19879.6|19878.5|25136
1730404800000|2024-10-31 20:00:00|19883|19881.9|19936.8|19934.6|19957.9|19955.7|19878|19875.8|15191
1730405100000|2024-10-31 20:05:00|19936.9|19934.7|19925|19922.8|19938.4|19936.2|19913.6|19911.4|4536
1730405400000|2024-10-31 20:10:00|19925.1|19922.9|19924.3|19922.1|19930.6|19928.4|19910.1|19907.9|3344
1730405700000|2024-10-31 20:15:00|19924.4|19922.2|19929.4|19927.2|19947.3|19945.1|19923.1|19920.9|1659
1730406000000|2024-10-31 20:20:00|19929.3|19927.1|19940.4|19938.2|19941.4|19939.2|19922.8|19920.6|803
1730406300000|2024-10-31 20:25:00|19940|19937.8|19949.3|19947.1|19966.3|19964.1|19939.5|19937.3|1414
1730406600000|2024-10-31 20:30:00|19927.1|19924.9|19907.1|19904.9|19968.6|19966.4|19883.6|19881.4|5025
1730406900000|2024-10-31 20:35:00|19907.3|19905.1|19907.1|19904.9|19913.6|19911.4|19894.6|19892.4|1480
1730407200000|2024-10-31 20:40:00|19907.3|19905.1|19903.1|19900.9|19915.3|19913.1|19900|19897.8|1050
1730407500000|2024-10-31 20:45:00|19904.1|19901.9|19919.5|19917.3|19920|19917.8|19904|19901.8|1001
1730407800000|2024-10-31 20:50:00|19919.8|19917.6|19896.5|19894.3|19923.3|19921.1|19895.9|19893.7|774
1730408100000|2024-10-31 20:55:00|19896.1|19893.9|19913.3|19908.3|19914.1|19911.9|19891.4|19889.2|703
1730408400000|2024-10-31 21:00:00|19916.6|19911.6|19928.9|19923.9|19930.1|19925.1|19913.1|19908.1|7
1730408700000|2024-10-31 21:05:00|19928.8|19923.8|19928.9|19923.9|19932.9|19927.9|19924.9|19919.9|0
1730409000000|2024-10-31 21:10:00|19929|19924|19934|19929|19935.7|19930.7|19928.3|19923.3|0
1730409300000|2024-10-31 21:15:00|19934.1|19929.1|19938|19933|19939.7|19934.7|19932.4|19927.4|0
1730409600000|2024-10-31 21:20:00|19938.2|19933.2|19915.3|19910.3|19939.8|19934.8|19911.3|19906.3|0
1730409900000|2024-10-31 21:25:00|19911.9|19906.9|19902.2|19897.2|19916.3|19911.3|19896.8|19891.8|0
1730410200000|2024-10-31 21:30:00|19902.1|19897.1|19917.5|19912.5|19919|19914|19902.1|19897.1|0
1730410500000|2024-10-31 21:35:00|19917.3|19912.3|19924.3|19919.3|19924.7|19919.7|19916.2|19911.2|0
1730410800000|2024-10-31 21:40:00|19924.4|19919.4|19913.6|19908.6|19924.4|19919.4|19911.3|19906.3|0
1730411100000|2024-10-31 21:45:00|19912.9|19907.9|19919.4|19914.4|19921.8|19916.8|19910|19905|0
1730411400000|2024-10-31 21:50:00|19918.9|19913.9|19920.1|19915.1|19923.2|19918.2|19913.7|19908.7|0
1730411700000|2024-10-31 21:55:00|19920.9|19915.9|19923.1|19918.1|19925.7|19920.7|19919.5|19914.5|0
1730412000000|2024-10-31 22:00:00|19940|19937.8|19948.9|19946.7|19959.1|19956.9|19934.8|19932.6|1044
1730412300000|2024-10-31 22:05:00|19949|19946.8|19935.4|19933.2|19949.3|19947.1|19933.4|19931.2|344
1730412600000|2024-10-31 22:10:00|19937.1|19934.9|19948.9|19946.7|19952.7|19950.5|19936.8|19934.6|316
1730412900000|2024-10-31 22:15:00|19949.9|19947.7|19951.7|19949.5|19953.7|19951.5|19942.2|19940|399
1730413200000|2024-10-31 22:20:00|19951.6|19949.4|19950.2|19948|19953.2|19951|19948.9|19946.7|288
1730413500000|2024-10-31 22:25:00|19950.3|19948.1|19958.3|19956.1|19960.4|19958.2|19948.2|19946|340
1730413800000|2024-10-31 22:30:00|19958.4|19956.2|19974.9|19972.7|19975.2|19973|19954.4|19952.2|486
1730414100000|2024-10-31 22:35:00|19974.8|19972.6|19981.1|19978.9|19984.7|19982.5|19970.7|19968.5|788
1730414400000|2024-10-31 22:40:00|19981.2|19979|19970.7|19968.5|19984.7|19982.5|19969.8|19967.6|465
1730414700000|2024-10-31 22:45:00|19970.6|19968.4|19970.9|19968.7|19978.2|19976|19970.3|19968.1|259
1730415000000|2024-10-31 22:50:00|19971.1|19968.9|19959.7|19957.5|19971.2|19969|19952.3|19950.1|408
1730415300000|2024-10-31 22:55:00|19959.8|19957.6|19965.2|19963|19965.8|19963.6|19953.8|19951.6|225
1730415600000|2024-10-31 23:00:00|19965.4|19963.2|19955.4|19953.2|19972.3|19970.1|19946.9|19944.7|671
1730415900000|2024-10-31 23:05:00|19955.3|19953.1|19942.4|19940.2|19955.8|19953.6|19939.7|19937.5|489
1730416200000|2024-10-31 23:10:00|19942.2|19940|19946.4|19944.2|19948.8|19946.6|19941.8|19939.6|110
1730416500000|2024-10-31 23:15:00|19946.3|19944.1|19950.1|19947.9|19953.4|19951.2|19946.3|19944.1|223
1730416800000|2024-10-31 23:20:00|19949.9|19947.7|19962.6|19960.4|19962.9|19960.7|19949.9|19947.7|325
1730417100000|2024-10-31 23:25:00|19963.4|19961.2|19960.4|19958.2|19965.9|19963.7|19956.7|19954.5|253
1730417400000|2024-10-31 23:30:00|19960.3|19958.1|19953.9|19951.7|19961.7|19959.5|19952.3|19950.1|308
1730417700000|2024-10-31 23:35:00|19954.4|19952.2|19952.9|19950.7|19959.1|19956.9|19948.8|19946.6|378
1730418000000|2024-10-31 23:40:00|19952.8|19950.6|19956.3|19954.1|19960.4|19958.2|19950.2|19948|176
1730418300000|2024-10-31 23:45:00|19956.2|19954|19947.7|19945.5|19958.3|19956.1|19945.7|19943.5|294
1730418600000|2024-10-31 23:50:00|19947.3|19945.1|19946.8|19944.6|19952.2|19950|19945.3|19943.1|296
1730418900000|2024-10-31 23:55:00|19946.9|19944.7|19947.2|19945|19950.2|19948|19944.4|19942.2|155
1730419200000|2024-11-01 00:00:00|19947.6|19945.4|19931.9|19929.7|19947.8|19945.6|19923.7|19921.5|899
1730419500000|2024-11-01 00:05:00|19931.8|19929.6|19936.2|19934|19938.1|19935.9|19929.7|19927.5|238
1730419800000|2024-11-01 00:10:00|19936.1|19933.9|19941.3|19939.1|19943.6|19941.4|19934.9|19932.7|298
1730420100000|2024-11-01 00:15:00|19941.2|19939|19934.9|19932.7|19941.3|19939.1|19927.3|19925.1|358
1730420400000|2024-11-01 00:20:00|19934.8|19932.6|19944.7|19942.5|19945.7|19943.5|19934.2|19932|293
1730420700000|2024-11-01 00:25:00|19944.4|19942.2|19959.1|19956.9|19961.1|19958.9|19943.2|19941|317
1730421000000|2024-11-01 00:30:00|19959.2|19957|19954.7|19952.5|19959.2|19957|19951.4|19949.2|313
1730421300000|2024-11-01 00:35:00|19954.6|19952.4|19950.3|19948.1|19958.4|19956.2|19948.9|19946.7|264
1730421600000|2024-11-01 00:40:00|19950.4|19948.2|19952.9|19950.7|19953.4|19951.2|19942.9|19940.7|245
1730421900000|2024-11-01 00:45:00|19952.8|19950.6|19954.9|19952.7|19956.7|19954.5|19949.2|19947|266
1730422200000|2024-11-01 00:50:00|19954.8|19952.6|19953.1|19950.9|19961.3|19959.1|19952.6|19950.4|334
1730422500000|2024-11-01 00:55:00|19952.9|19950.7|19950.2|19948|19958.2|19956|19947.6|19945.4|173
1730422800000|2024-11-01 01:00:00|19949.2|19947|19955.2|19953|19959.2|19957|19944.2|19942|291
1730423100000|2024-11-01 01:05:00|19955.3|19953.1|19954.2|19952|19957.1|19954.9|19945.7|19943.5|275
1730423400000|2024-11-01 01:10:00|19954.3|19952.1|19955.7|19953.5|19957.4|19955.2|19947.3|19945.1|246
1730423700000|2024-11-01 01:15:00|19955.6|19953.4|19951.4|19949.2|19955.6|19953.4|19946.4|19944.2|179
1730424000000|2024-11-01 01:20:00|19951.6|19949.4|19956.9|19954.7|19959.1|19956.9|19950.2|19948|206
1730424300000|2024-11-01 01:25:00|19956.8|19954.6|19951.4|19949.2|19959.9|19957.7|19948.4|19946.2|297
1730424600000|2024-11-01 01:30:00|19950.9|19948.7|19942.9|19940.7|19951.4|19949.2|19940.2|19938|427
1730424900000|2024-11-01 01:35:00|19942.8|19940.6|19948.8|19946.6|19952.8|19950.6|19939.9|19937.7|298
1730425200000|2024-11-01 01:40:00|19948.7|19946.5|19946.1|19943.9|19948.7|19946.5|19942.2|19940|246
1730425500000|2024-11-01 01:45:00|19946.2|19944|19944.3|19942.1|19949.1|19946.9|19943.7|19941.5|165
1730425800000|2024-11-01 01:50:00|19944.2|19942|19939.9|19937.7|19948.3|19946.1|19937.6|19935.4|258
1730426100000|2024-11-01 01:55:00|19940.4|19938.2|19938.7|19936.5|19941.4|19939.2|19933.9|19931.7|237
1730426400000|2024-11-01 02:00:00|19939.3|19937.1|19928.6|19926.4|19939.3|19937.1|19925.8|19923.6|524
1730426700000|2024-11-01 02:05:00|19928.8|19926.6|19923.9|19921.7|19933.6|19931.4|19921.9|19919.7|456
1730427000000|2024-11-01 02:10:00|19924.1|19921.9|19910.1|19907.9|19924.1|19921.9|19898.7|19896.5|960
1730427300000|2024-11-01 02:15:00|19909.9|19907.7|19922.4|19920.2|19922.7|19920.5|19902.2|19900|526
1730427600000|2024-11-01 02:20:00|19922.6|19920.4|19937.7|19935.5|19938.3|19936.1|19921.2|19919|520
1730427900000|2024-11-01 02:25:00|19938.2|19936|19945.2|19943|19945.3|19943.1|19937.7|19935.5|541
1730428200000|2024-11-01 02:30:00|19945.1|19942.9|19942.3|19940.1|19945.9|19943.7|19939.7|19937.5|288
1730428500000|2024-11-01 02:35:00|19942.4|19940.2|19947.9|19945.7|19947.9|19945.7|19939.7|19937.5|208
1730428800000|2024-11-01 02:40:00|19948.1|19945.9|19944.8|19942.6|19949.3|19947.1|19944.1|19941.9|219
1730429100000|2024-11-01 02:45:00|19944.9|19942.7|19946.3|19944.1|19949.2|19947|19944.8|19942.6|153
1730429400000|2024-11-01 02:50:00|19946.2|19944|19950.8|19948.6|19951.4|19949.2|19944.1|19941.9|207
1730429700000|2024-11-01 02:55:00|19950.7|19948.5|19955.9|19953.7|19956.1|19953.9|19949.9|19947.7|213
1730430000000|2024-11-01 03:00:00|19955.8|19953.6|19961.4|19959.2|19961.4|19959.2|19953.2|19951|402
1730430300000|2024-11-01 03:05:00|19961.3|19959.1|19969.1|19966.9|19970.2|19968|19958.9|19956.7|571
1730430600000|2024-11-01 03:10:00|19968.9|19966.7|19976.4|19974.2|19976.9|19974.7|19968.9|19966.7|640
1730430900000|2024-11-01 03:15:00|19975.7|19973.5|19976.6|19974.4|19977.1|19974.9|19972.2|19970|340
1730431200000|2024-11-01 03:20:00|19976.4|19974.2|19980.8|19978.6|19982.1|19979.9|19976.1|19973.9|432
1730431500000|2024-11-01 03:25:00|19980.9|19978.7|19973.6|19971.4|19980.9|19978.7|19971.4|19969.2|346
1730431800000|2024-11-01 03:30:00|19973.7|19971.5|19978.9|19976.7|19980.4|19978.2|19973.6|19971.4|360
1730432100000|2024-11-01 03:35:00|19978.8|19976.6|19973.2|19971|19979.3|19977.1|19969.7|19967.5|311
1730432400000|2024-11-01 03:40:00|19973.3|19971.1|19975.2|19973|19976.1|19973.9|19970.1|19967.9|226
1730432700000|2024-11-01 03:45:00|19975.1|19972.9|19973.7|19971.5|19979.9|19977.7|19973.1|19970.9|216
1730433000000|2024-11-01 03:50:00|19973.8|19971.6|19976.2|19974|19979.3|19977.1|19973.6|19971.4|155
1730433300000|2024-11-01 03:55:00|19976.3|19974.1|19967.8|19965.6|19977.1|19974.9|19966.1|19963.9|248
1730433600000|2024-11-01 04:00:00|19967.9|19965.7|19969.9|19967.7|19973.1|19970.9|19965.7|19963.5|247
1730433900000|2024-11-01 04:05:00|19970.4|19968.2|19969.1|19966.9|19972.1|19969.9|19968.6|19966.4|147
1730434200000|2024-11-01 04:10:00|19969.2|19967|19972.2|19970|19973.4|19971.2|19967.1|19964.9|135
1730434500000|2024-11-01 04:15:00|19972.1|19969.9|19970.2|19968|19973.9|19971.7|19969.3|19967.1|205
1730434800000|2024-11-01 04:20:00|19970.3|19968.1|19968.8|19966.6|19973.2|19971|19968.1|19965.9|105
1730435100000|2024-11-01 04:25:00|19968.9|19966.7|19973.3|19971.1|19976.7|19974.5|19968.3|19966.1|209
1730435400000|2024-11-01 04:30:00|19973.2|19971|19973.4|19971.2|19974.2|19972|19970.2|19968|144
1730435700000|2024-11-01 04:35:00|19973.3|19971.1|19978.1|19975.9|19979.7|19977.5|19972.8|19970.6|169
1730436000000|2024-11-01 04:40:00|19977.9|19975.7|19977.2|19975|19981.1|19978.9|19974.7|19972.5|220
1730436300000|2024-11-01 04:45:00|19977.1|19974.9|19959.4|19957.2|19977.2|19975|19959.3|19957.1|490
1730436600000|2024-11-01 04:50:00|19959.3|19957.1|19959.9|19957.7|19970.4|19968.2|19954.8|19952.6|569
1730436900000|2024-11-01 04:55:00|19959.8|19957.6|19962.6|19960.4|19963.2|19961|19956.2|19954|236
1730437200000|2024-11-01 05:00:00|19962.2|19960|19962.3|19960.1|19963.8|19961.6|19958.1|19955.9|282
1730437500000|2024-11-01 05:05:00|19962.4|19960.2|19968.2|19966|19974.6|19972.4|19962.4|19960.2|378
1730437800000|2024-11-01 05:10:00|19968.3|19966.1|19977.4|19975.2|19978.6|19976.4|19965.4|19963.2|273
1730438100000|2024-11-01 05:15:00|19977.3|19975.1|19989.7|19987.5|19990.6|19988.4|19973.9|19971.7|561
1730438400000|2024-11-01 05:20:00|19989.6|19987.4|19990.7|19988.5|19993.8|19991.6|19988.2|19986|451
1730438700000|2024-11-01 05:25:00|19991.3|19989.1|19998.6|19996.4|19998.6|19996.4|19986.7|19984.5|457
1730439000000|2024-11-01 05:30:00|19998.4|19996.2|19999.6|19997.4|20005.4|20003.2|19995.6|19993.4|504
1730439300000|2024-11-01 05:35:00|19999.4|19997.2|20004.2|20002|20005.9|20003.7|19997.6|19995.4|389
1730439600000|2024-11-01 05:40:00|20004.3|20002.1|20000.1|19997.9|20005.3|20003.1|19999.3|19997.1|282
1730439900000|2024-11-01 05:45:00|20000.2|19998|20003.4|20001.2|20007.6|20005.4|19997.1|19994.9|530
1730440200000|2024-11-01 05:50:00|20003.3|20001.1|19995.9|19993.7|20003.9|20001.7|19990.1|19987.9|430
1730440500000|2024-11-01 05:55:00|19996.1|19993.9|20001.4|19999.2|20005.6|20003.4|19994.2|19992|336
1730440800000|2024-11-01 06:00:00|20001.6|19999.4|19999.7|19997.5|20004.3|20002.1|19995.4|19993.2|281
1730441100000|2024-11-01 06:05:00|19999.6|19997.4|19995.6|19993.4|20000.2|19998|19991.8|19989.6|290
1730441400000|2024-11-01 06:10:00|19995.7|19993.5|19991.4|19989.2|19996.7|19994.5|19991.4|19989.2|142
1730441700000|2024-11-01 06:15:00|19991.6|19989.4|19984.2|19982|19993.2|19991|19981.4|19979.2|335
1730442000000|2024-11-01 06:20:00|19984.1|19981.9|19972.3|19970.1|19989.1|19986.9|19972.2|19970|434
1730442300000|2024-11-01 06:25:00|19972.4|19970.2|19970.7|19968.5|19975.9|19973.7|19963.9|19961.7|481
1730442600000|2024-11-01 06:30:00|19970.9|19968.7|19966.3|19964.1|19977.7|19975.5|19964.3|19962.1|380
1730442900000|2024-11-01 06:35:00|19966.2|19964|19968.3|19966.1|19971.4|19969.2|19966.2|19964|123
1730443200000|2024-11-01 06:40:00|19968.9|19966.7|19971.7|19969.5|19973.1|19970.9|19967.6|19965.4|186
1730443500000|2024-11-01 06:45:00|19971.8|19969.6|19959.4|19957.2|19978.6|19976.4|19959.4|19957.2|529
1730443800000|2024-11-01 06:50:00|19958.9|19956.7|19952.3|19950.1|19966.3|19964.1|19943.2|19941|745
1730444100000|2024-11-01 06:55:00|19952.2|19950|19956.7|19954.5|19957.6|19955.4|19949.7|19947.5|250
1730444400000|2024-11-01 07:00:00|19956.8|19954.6|19966.6|19964.4|19968.9|19966.7|19953.4|19951.2|541
1730444700000|2024-11-01 07:05:00|19966.4|19964.2|19954.1|19951.9|19972.9|19970.7|19949.4|19947.2|522
1730445000000|2024-11-01 07:10:00|19954.2|19952|19957.7|19955.5|19960.3|19958.1|19952.7|19950.5|280
1730445300000|2024-11-01 07:15:00|19957.8|19955.6|19963.2|19961|19973.8|19971.6|19956.2|19954|342
1730445600000|2024-11-01 07:20:00|19962.9|19960.7|19952.7|19950.5|19964.1|19961.9|19951.1|19948.9|385
1730445900000|2024-11-01 07:25:00|19952.8|19950.6|19939.7|19937.5|19958.4|19956.2|19936.3|19934.1|654
1730446200000|2024-11-01 07:30:00|19939.8|19937.6|19948.6|19946.4|19951.7|19949.5|19938.9|19936.7|381
1730446500000|2024-11-01 07:35:00|19948.4|19946.2|19951.1|19948.9|19952.6|19950.4|19941.9|19939.7|328
1730446800000|2024-11-01 07:40:00|19951.2|19949|19955.4|19953.2|19957.8|19955.6|19945.9|19943.7|271
1730447100000|2024-11-01 07:45:00|19955.6|19953.4|19963.7|19961.5|19969.4|19967.2|19955.2|19953|390
1730447400000|2024-11-01 07:50:00|19963.8|19961.6|19969.6|19967.4|19978.1|19975.9|19961.9|19959.7|576
1730447700000|2024-11-01 07:55:00|19969.9|19967.7|19971.2|19969|19979.1|19976.9|19968.6|19966.4|479
1730448000000|2024-11-01 08:00:00|19969.6|19967.4|19997.2|19995|19997.2|19995|19966.9|19964.7|1531
1730448300000|2024-11-01 08:05:00|19996.9|19994.7|19984.7|19982.5|19997.2|19995|19983.6|19981.4|987
1730448600000|2024-11-01 08:10:00|19984.6|19982.4|19988.9|19986.7|19993.2|19991|19978.7|19976.5|743
1730448900000|2024-11-01 08:15:00|19988.8|19986.6|19981.1|19978.9|19991.8|19989.6|19978.9|19976.7|740
1730449200000|2024-11-01 08:20:00|19981.9|19979.7|19978.6|19976.4|19988.2|19986|19975.3|19973.1|561
1730449500000|2024-11-01 08:25:00|19978.7|19976.5|19986.6|19984.4|19987.1|19984.9|19974.1|19971.9|635
1730449800000|2024-11-01 08:30:00|19984.2|19982|19983.2|19981|19988.7|19986.5|19976.7|19974.5|584
1730450100000|2024-11-01 08:35:00|19983.4|19981.2|19986.7|19984.5|19992.6|19990.4|19974.7|19972.5|584
1730450400000|2024-11-01 08:40:00|19986.6|19984.4|19984.6|19982.4|19988.2|19986|19972.9|19970.7|488
1730450700000|2024-11-01 08:45:00|19984.4|19982.2|19974.1|19971.9|19984.4|19982.2|19972.1|19969.9|370
1730451000000|2024-11-01 08:50:00|19974.2|19972|19973.4|19971.2|19980.9|19978.7|19972.3|19970.1|250
1730451300000|2024-11-01 08:55:00|19973.6|19971.4|19977.2|19975|19978.4|19976.2|19962.6|19960.4|586
1730451600000|2024-11-01 09:00:00|19976.9|19974.7|19975.7|19973.5|19981.7|19979.5|19972.8|19970.6|397
1730451900000|2024-11-01 09:05:00|19976.2|19974|19981.9|19979.7|19983.2|19981|19969.9|19967.7|516
1730452200000|2024-11-01 09:10:00|19982.1|19979.9|19988.9|19986.7|19989.1|19986.9|19978.2|19976|392
1730452500000|2024-11-01 09:15:00|19989.1|19986.9|19985.7|19983.5|19989.9|19987.7|19976.1|19973.9|436
1730452800000|2024-11-01 09:20:00|19985.4|19983.2|19988.4|19986.2|19990.4|19988.2|19983.4|19981.2|257
1730453100000|2024-11-01 09:25:00|19988.3|19986.1|19989.4|19987.2|19992.9|19990.7|19986.4|19984.2|365
1730453400000|2024-11-01 09:30:00|19989.6|19987.4|19977.7|19975.5|19989.9|19987.7|19974.7|19972.5|604
1730453700000|2024-11-01 09:35:00|19977.8|19975.6|19972.6|19970.4|19982.1|19979.9|19969.8|19967.6|420
1730454000000|2024-11-01 09:40:00|19971.8|19969.6|19973.8|19971.6|19976.7|19974.5|19969.2|19967|345
1730454300000|2024-11-01 09:45:00|19973.9|19971.7|19970.9|19968.7|19977.6|19975.4|19969.2|19967|449
1730454600000|2024-11-01 09:50:00|19970.8|19968.6|19973.9|19971.7|19975.2|19973|19967.9|19965.7|225
1730454900000|2024-11-01 09:55:00|19973.8|19971.6|19975.4|19973.2|19976.8|19974.6|19972.2|19970|178
1730455200000|2024-11-01 10:00:00|19975.7|19973.5|19982.6|19980.4|19982.6|19980.4|19969.3|19967.1|355
1730455500000|2024-11-01 10:05:00|19982.2|19980|19984.4|19982.2|19985.6|19983.4|19978.6|19976.4|365
1730455800000|2024-11-01 10:10:00|19984.6|19982.4|19982.1|19979.9|19986.9|19984.7|19981.2|19979|310
1730456100000|2024-11-01 10:15:00|19981.9|19979.7|19985.2|19983|19985.7|19983.5|19978.8|19976.6|305
1730456400000|2024-11-01 10:20:00|19985.3|19983.1|19981.9|19979.7|19989.1|19986.9|19981.9|19979.7|202
1730456700000|2024-11-01 10:25:00|19982.1|19979.9|19985.7|19983.5|19992.6|19990.4|19981.9|19979.7|271
1730457000000|2024-11-01 10:30:00|19985.8|19983.6|19987.2|19985|19992.1|19989.9|19985.7|19983.5|302
1730457300000|2024-11-01 10:35:00|19987.4|19985.2|19982.4|19980.2|19987.8|19985.6|19980.6|19978.4|321
1730457600000|2024-11-01 10:40:00|19982.6|19980.4|19981.6|19979.4|19984.9|19982.7|19979.3|19977.1|242
1730457900000|2024-11-01 10:45:00|19981.7|19979.5|19988.3|19986.1|19988.8|19986.6|19981.7|19979.5|240
1730458200000|2024-11-01 10:50:00|19988.6|19986.4|20000.8|19998.6|20001.4|19999.2|19985.4|19983.2|649
1730458500000|2024-11-01 10:55:00|20000.9|19998.7|19992.7|19990.5|20001.2|19999|19990.9|19988.7|364
1730458800000|2024-11-01 11:00:00|19992.3|19990.1|19987.1|19984.9|19996.2|19994|19983.9|19981.7|705
1730459100000|2024-11-01 11:05:00|19987.2|19985|19977.3|19975.1|19989.1|19986.9|19973.4|19971.2|534
1730459400000|2024-11-01 11:10:00|19976.4|19974.2|19986.2|19984|19987.3|19985.1|19974.6|19972.4|534
1730459700000|2024-11-01 11:15:00|19986.3|19984.1|19989.9|19987.7|19993.2|19991|19986.2|19984|336
1730460000000|2024-11-01 11:20:00|19990.2|19988|19993.3|19991.1|19995.4|19993.2|19986.7|19984.5|458
1730460300000|2024-11-01 11:25:00|19993.2|19991|19992.8|19990.6|19996.7|19994.5|19988.4|19986.2|334
1730460600000|2024-11-01 11:30:00|19992.7|19990.5|19997.7|19995.5|19999.4|19997.2|19992.6|19990.4|356
1730460900000|2024-11-01 11:35:00|19997.4|19995.2|20002.9|20000.7|20004.2|20002|19997.1|19994.9|611
1730461200000|2024-11-01 11:40:00|20002.7|20000.5|20002.2|20000|20011.7|20009.5|20001.6|19999.4|786
1730461500000|2024-11-01 11:45:00|20002.7|20000.5|19990.3|19988.1|20002.7|20000.5|19982.7|19980.5|876
1730461800000|2024-11-01 11:50:00|19990.4|19988.2|19992.3|19990.1|19997.2|19995|19988.6|19986.4|659
1730462100000|2024-11-01 11:55:00|19992.4|19990.2|19989.9|19987.7|19998.1|19995.9|19988.7|19986.5|370
1730462400000|2024-11-01 12:00:00|19992.2|19990|19996.6|19994.4|20000.3|19998.1|19991.1|19988.9|687
1730462700000|2024-11-01 12:05:00|19996.7|19994.5|19991.4|19989.2|19998.3|19996.1|19991.2|19989|433
1730463000000|2024-11-01 12:10:00|19992.2|19990|19996.7|19994.5|19999.4|19997.2|19991.6|19989.4|515
1730463300000|2024-11-01 12:15:00|19996.8|19994.6|19997.4|19995.2|20001.2|19999|19992.4|19990.2|883
1730463600000|2024-11-01 12:20:00|19997.2|19995|19998.2|19996|20001.2|19999|19994.1|19991.9|503
1730463900000|2024-11-01 12:25:00|19998.9|19996.7|19981.1|19978.9|19999.2|19997|19978.1|19975.9|1250
1730464200000|2024-11-01 12:30:00|19981.3|19979.1|20010.4|20008.2|20025.1|20022.9|19963.7|19961.5|5222
1730464500000|2024-11-01 12:35:00|20009.2|20007|20001.2|19999|20026.9|20024.7|19992.7|19990.5|2917
1730464800000|2024-11-01 12:40:00|20001.1|19998.9|20015.7|20013.5|20018.7|20016.5|20000.3|19998.1|1857
1730465100000|2024-11-01 12:45:00|20015.2|20013|19995.3|19993.1|20015.8|20013.6|19985.4|19983.2|2443
1730465400000|2024-11-01 12:50:00|19995.1|19992.9|20007.9|20005.7|20009.9|20007.7|19987.8|19985.6|1865
1730465700000|2024-11-01 12:55:00|20007.8|20005.6|19994.6|19992.4|20012.3|20010.1|19991.8|19989.6|1668
1730466000000|2024-11-01 13:00:00|19994.3|19992.1|19975.6|19973.4|19994.6|19992.4|19972.1|19969.9|2263
1730466300000|2024-11-01 13:05:00|19975.7|19973.5|19986.8|19984.6|19987.7|19985.5|19964.3|19962.1|2446
1730466600000|2024-11-01 13:10:00|19986.9|19984.7|19976.8|19974.6|19988.1|19985.9|19972.8|19970.6|1397
1730466900000|2024-11-01 13:15:00|19976.9|19974.7|19978.3|19976.1|19980.8|19978.6|19971.8|19969.6|971
1730467200000|2024-11-01 13:20:00|19978.2|19976|19969.7|19967.5|19978.4|19976.2|19957.8|19955.6|2199
1730467500000|2024-11-01 13:25:00|19967.7|19965.5|19950.7|19948.5|19973.4|19971.2|19945.6|19943.4|3632
1730467800000|2024-11-01 13:30:00|19950.1|19949|19989.4|19988.3|19996.3|19995.2|19938.3|19937.2|17150
1730468100000|2024-11-01 13:35:00|19992.3|19991.2|20000.1|19999|20001.6|20000.5|19953.9|19952.8|10381
1730468400000|2024-11-01 13:40:00|20000.6|19999.5|20030.1|20029|20044.9|20043.8|20000|19998.9|10074
1730468700000|2024-11-01 13:45:00|20028.9|20027.8|20031.9|20030.8|20033.1|20032|20006.5|20005.4|7538
1730469000000|2024-11-01 13:50:00|20031.8|20030.7|20032.4|20031.3|20052.3|20051.2|20018|20016.9|7558
1730469300000|2024-11-01 13:55:00|20033.3|20032.2|20048.9|20047.8|20055.5|20054.4|20032.8|20031.7|5198
1730469600000|2024-11-01 14:00:00|20050.6|20049.5|20016.4|20015.3|20064|20062.9|20016.4|20015.3|9362
1730469900000|2024-11-01 14:05:00|20016.1|20015|20054.9|20053.8|20071.6|20070.5|20012.8|20011.7|9026
1730470200000|2024-11-01 14:10:00|20054.8|20053.7|20095|20093.9|20101.6|20100.5|20052.9|20051.8|10103
1730470500000|2024-11-01 14:15:00|20095.4|20094.3|20113.9|20112.8|20125.3|20124.2|20090.1|20089|10104
1730470800000|2024-11-01 14:20:00|20113.5|20112.4|20125.6|20124.5|20135.9|20134.8|20107.4|20106.3|7545
1730471100000|2024-11-01 14:25:00|20126.5|20125.4|20150.5|20149.4|20150.5|20149.4|20121|20119.9|6965
1730471400000|2024-11-01 14:30:00|20150.8|20149.7|20140.8|20139.7|20156.8|20155.7|20128.8|20127.7|9419
1730471700000|2024-11-01 14:35:00|20140.9|20139.8|20123.8|20122.7|20143.8|20142.7|20111.3|20110.2|6209
1730472000000|2024-11-01 14:40:00|20124.6|20123.5|20077.8|20076.7|20129.5|20128.4|20060.8|20059.7|11277
1730472300000|2024-11-01 14:45:00|20077.3|20076.2|20085.5|20084.4|20086.6|20085.5|20037.1|20036|10085
1730472600000|2024-11-01 14:50:00|20084.5|20083.4|20071.3|20070.2|20085.5|20084.4|20054|20052.9|8041
1730472900000|2024-11-01 14:55:00|20071.7|20070.6|20114.8|20113.7|20115.7|20114.6|20066.3|20065.2|7164
1730473200000|2024-11-01 15:00:00|20114.5|20113.4|20122.6|20121.5|20123.1|20122|20100.8|20099.7|5493
1730473500000|2024-11-01 15:05:00|20122.1|20121|20104.1|20103|20122.9|20121.8|20093.8|20092.7|5267
1730473800000|2024-11-01 15:10:00|20103.6|20102.5|20145.1|20144|20145.6|20144.5|20099.8|20098.7|6319
1730474100000|2024-11-01 15:15:00|20144.8|20143.7|20139.8|20138.7|20152.6|20151.5|20127.1|20126|7058
1730474400000|2024-11-01 15:20:00|20139.1|20138|20146.9|20145.8|20146.9|20145.8|20111.8|20110.7|5552
1730474700000|2024-11-01 15:25:00|20146.8|20145.7|20162.2|20161.1|20166.8|20165.7|20136.9|20135.8|5202
1730475000000|2024-11-01 15:30:00|20162.3|20161.2|20143.4|20142.3|20166.3|20165.2|20137.8|20136.7|4941
1730475300000|2024-11-01 15:35:00|20143.6|20142.5|20137.8|20136.7|20145.3|20144.2|20126.1|20125|5234
1730475600000|2024-11-01 15:40:00|20138.2|20137.1|20123.1|20122|20146.1|20145|20117.7|20116.6|4646
1730475900000|2024-11-01 15:45:00|20123.6|20122.5|20111.8|20110.7|20133.6|20132.5|20107.3|20106.2|4090
1730476200000|2024-11-01 15:50:00|20112.6|20111.5|20110.2|20109.1|20115.3|20114.2|20088.3|20087.2|6956
1730476500000|2024-11-01 15:55:00|20110.3|20109.2|20102.3|20101.2|20111.9|20110.8|20093.3|20092.2|3804
1730476800000|2024-11-01 16:00:00|20101.8|20100.7|20120.3|20119.2|20126.9|20125.8|20095.8|20094.7|4884
1730477100000|2024-11-01 16:05:00|20119.6|20118.5|20128.1|20127|20128.1|20127|20110.3|20109.2|2726
1730477400000|2024-11-01 16:10:00|20127.9|20126.8|20123.8|20122.7|20133.1|20132|20120.8|20119.7|3202
1730477700000|2024-11-01 16:15:00|20124.3|20123.2|20123.8|20122.7|20127.9|20126.8|20107.1|20106|3522
1730478000000|2024-11-01 16:20:00|20124.1|20123|20119.3|20118.2|20125.1|20124|20102.3|20101.2|3234
1730478300000|2024-11-01 16:25:00|20119.2|20118.1|20100.3|20099.2|20119.3|20118.2|20097.3|20096.2|2346
1730478600000|2024-11-01 16:30:00|20100.1|20099|20130.1|20129|20131.8|20130.7|20097.4|20096.3|4023
1730478900000|2024-11-01 16:35:00|20130.6|20129.5|20127.6|20126.5|20132.3|20131.2|20115.1|20114|2335
1730479200000|2024-11-01 16:40:00|20127.1|20126|20077.6|20076.5|20127.3|20126.2|20073.8|20072.7|5299
1730479500000|2024-11-01 16:45:00|20077.3|20076.2|20091.9|20090.8|20102.9|20101.8|20071.2|20070.1|4373
1730479800000|2024-11-01 16:50:00|20091.8|20090.7|20094.6|20093.5|20104.3|20103.2|20085.6|20084.5|2433
1730480100000|2024-11-01 16:55:00|20093.6|20092.5|20090.4|20089.3|20101.4|20100.3|20077.1|20076|2992
1730480400000|2024-11-01 17:00:00|20091.2|20090.1|20086.6|20085.5|20096.8|20095.7|20079.7|20078.6|2337
1730480700000|2024-11-01 17:05:00|20086.4|20085.3|20061.8|20060.7|20086.8|20085.7|20048.8|20047.7|5031
1730481000000|2024-11-01 17:10:00|20060.4|20059.3|20085.6|20084.5|20090.1|20089|20051.9|20050.8|5731
1730481300000|2024-11-01 17:15:00|20085.7|20084.6|20097.1|20096|20101.9|20100.8|20084.4|20083.3|3574
1730481600000|2024-11-01 17:20:00|20096.8|20095.7|20119.1|20118|20128.3|20127.2|20095.6|20094.5|5376
1730481900000|2024-11-01 17:25:00|20118.3|20117.2|20125.8|20124.7|20131.8|20130.7|20113.6|20112.5|4107
1730482200000|2024-11-01 17:30:00|20126.7|20125.6|20067.1|20066|20127.9|20126.8|20065.1|20064|7362
1730482500000|2024-11-01 17:35:00|20066.6|20065.5|20055.4|20054.3|20076.9|20075.8|20048.9|20047.8|7124
1730482800000|2024-11-01 17:40:00|20055.6|20054.5|20050.2|20049.1|20063.3|20062.2|20043.8|20042.7|4396
1730483100000|2024-11-01 17:45:00|20050.1|20049|20056.2|20055.1|20066.6|20065.5|20041.6|20040.5|4346
1730483400000|2024-11-01 17:50:00|20055.8|20054.7|20076.3|20075.2|20080.1|20079|20054.8|20053.7|4514
1730483700000|2024-11-01 17:55:00|20076.1|20075|20037.3|20036.2|20076.7|20075.6|20036.1|20035|3952
1730484000000|2024-11-01 18:00:00|20038|20036.9|20055.3|20054.2|20059.5|20058.4|20030.4|20029.3|4392
1730484300000|2024-11-01 18:05:00|20055.5|20054.4|20026|20024.9|20056.8|20055.7|20017.5|20016.4|3589
1730484600000|2024-11-01 18:10:00|20024.8|20023.7|20031.2|20030.1|20033.3|20032.2|20018|20016.9|3602
1730484900000|2024-11-01 18:15:00|20031.3|20030.2|20021.3|20020.2|20040.3|20039.2|20019.7|20018.6|3682
1730485200000|2024-11-01 18:20:00|20020.9|20019.8|20053.5|20052.4|20054.7|20053.6|20010|20008.9|4672
1730485500000|2024-11-01 18:25:00|20053.7|20052.6|20041.5|20040.4|20054.4|20053.3|20039.5|20038.4|2602
1730485800000|2024-11-01 18:30:00|20041.7|20040.6|20044.3|20043.2|20047|20045.9|20028.5|20027.4|2676
1730486100000|2024-11-01 18:35:00|20044.4|20043.3|20044.9|20043.8|20047.4|20046.3|20035.3|20034.2|1968
1730486400000|2024-11-01 18:40:00|20044.8|20043.7|20044.8|20043.7|20047.3|20046.2|20029.5|20028.4|2822
1730486700000|2024-11-01 18:45:00|20044.7|20043.6|20043|20041.9|20058.8|20057.7|20034.3|20033.2|3391
1730487000000|2024-11-01 18:50:00|20043.2|20042.1|20039.3|20038.2|20055.9|20054.8|20038.5|20037.4|2699
1730487300000|2024-11-01 18:55:00|20038.8|20037.7|20046.5|20045.4|20050.8|20049.7|20032.8|20031.7|2109
1730487600000|2024-11-01 19:00:00|20046.7|20045.6|20046.8|20045.7|20050|20048.9|20034.8|20033.7|1847
1730487900000|2024-11-01 19:05:00|20046.9|20045.8|20073.4|20072.3|20075.8|20074.7|20041.8|20040.7|4678
1730488200000|2024-11-01 19:10:00|20075|20073.9|20082|20080.9|20082.3|20081.2|20064.8|20063.7|3495
1730488500000|2024-11-01 19:15:00|20081.8|20080.7|20076.5|20075.4|20081.8|20080.7|20065.8|20064.7|2456
1730488800000|2024-11-01 19:20:00|20076.8|20075.7|20067.6|20066.5|20079.5|20078.4|20061.8|20060.7|2467
1730489100000|2024-11-01 19:25:00|20067.3|20066.2|20037.6|20036.5|20069|20067.9|20037|20035.9|4529
1730489400000|2024-11-01 19:30:00|20038.5|20037.4|20043.3|20042.2|20049|20047.9|20030.9|20029.8|4589
1730489700000|2024-11-01 19:35:00|20042.8|20041.7|20046.5|20045.4|20048.3|20047.2|20032.8|20031.7|3482
1730490000000|2024-11-01 19:40:00|20046.8|20045.7|20049.9|20048.8|20068.3|20067.2|20041.9|20040.8|4168
1730490300000|2024-11-01 19:45:00|20049.6|20048.5|20036.6|20035.5|20059|20057.9|20036|20034.9|3983
1730490600000|2024-11-01 19:50:00|20028.6|20027.5|20039.9|20038.8|20042.4|20041.3|20003.8|20002.7|10918
1730490900000|2024-11-01 19:55:00|20037.5|20036.4|20027|20025.9|20050.9|20049.8|20023|20021.9|14153
1730491200000|2024-11-01 20:00:00|20026.7|20025.6|20033.5|20031.3|20049|20046.8|20026.7|20024.7|5903
1730491500000|2024-11-01 20:05:00|20033.7|20031.5|20047.5|20045.3|20047.5|20045.3|20033|20030.8|1432
1730491800000|2024-11-01 20:10:00|20046.9|20044.7|20056.9|20054.7|20065.2|20063|20046.3|20044.1|1946
1730492100000|2024-11-01 20:15:00|20057|20054.8|20051|20048.8|20061.8|20059.6|20045.4|20043.2|956
1730492400000|2024-11-01 20:20:00|20050.8|20048.6|20043.2|20041|20052.2|20050|20041.8|20039.6|500
1730492700000|2024-11-01 20:25:00|20043.4|20041.2|20050.8|20048.6|20052.7|20050.5|20043.4|20041.2|377
1730493000000|2024-11-01 20:30:00|20049.8|20047.6|20051.8|20049.6|20058.7|20056.5|20044.2|20042|782
1730493300000|2024-11-01 20:35:00|20051.9|20049.7|20050.9|20048.7|20053.7|20051.5|20049|20046.8|282
1730493600000|2024-11-01 20:40:00|20050.8|20048.6|20051.8|20049.6|20052.9|20050.7|20048.9|20046.7|228
1730493900000|2024-11-01 20:45:00|20051.9|20049.7|20043.7|20041.5|20052|20049.8|20043.4|20041.2|533
1730494200000|2024-11-01 20:50:00|20043.5|20041.3|20044.3|20042.1|20048|20045.8|20041.3|20039.1|341
1730494500000|2024-11-01 20:55:00|20044.2|20042|20053.4|20048.4|20053.4|20051|20041.7|20039.5|493
1730674800000|2024-11-03 23:00:00|19999|19996.8|19982.7|19980.5|20005.4|20003.2|19952.7|19950.5|2356
1730675100000|2024-11-03 23:05:00|19982.5|19980.3|19977.5|19975.3|19987.9|19985.7|19962.2|19960|811
1730675400000|2024-11-03 23:10:00|19977.7|19975.5|19981.7|19979.5|19989|19986.8|19972.8|19970.6|661
1730675700000|2024-11-03 23:15:00|19981.8|19979.6|19990.8|19988.6|19990.8|19988.6|19977.3|19975.1|1201
1730676000000|2024-11-03 23:20:00|19990.5|19988.3|20003.5|20001.3|20009.7|20007.5|19990.4|19988.2|1268
1730676300000|2024-11-03 23:25:00|20003.4|20001.2|20017.3|20015.1|20020.3|20018.1|19998.3|19996.1|1486
1730676600000|2024-11-03 23:30:00|20017.4|20015.2|20022.4|20020.2|20031|20028.8|20017.4|20015.2|1157
1730676900000|2024-11-03 23:35:00|20022.5|20020.3|20030.9|20028.7|20034.5|20032.3|20017|20014.8|1783
1730677200000|2024-11-03 23:40:00|20031.1|20028.9|20033.7|20031.5|20040.1|20037.9|20025.9|20023.7|1938
1730677500000|2024-11-03 23:45:00|20033.8|20031.6|20030.1|20027.9|20034.2|20032|20026.2|20024|1051
1730677800000|2024-11-03 23:50:00|20030.2|20028|20023.9|20021.7|20035.7|20033.5|20023.6|20021.4|981
1730678100000|2024-11-03 23:55:00|20023.8|20021.6|20017.1|20014.9|20027.2|20025|20016.9|20014.7|890
1730678400000|2024-11-04 00:00:00|20017.2|20015|20009.9|20007.7|20020.6|20018.4|20001.2|19999|1542
1730678700000|2024-11-04 00:05:00|20009.8|20007.6|20012.2|20010|20017.1|20014.9|20008.2|20006|643
1730679000000|2024-11-04 00:10:00|20012.1|20009.9|20012.8|20010.6|20015.8|20013.6|20008.4|20006.2|304
1730679300000|2024-11-04 00:15:00|20012.7|20010.5|20015.9|20013.7|20017.6|20015.4|20010.6|20008.4|374
1730679600000|2024-11-04 00:20:00|20015.8|20013.6|20021.6|20019.4|20026.3|20024.1|20012.9|20010.7|411
1730679900000|2024-11-04 00:25:00|20021.4|20019.2|20018.4|20016.2|20028.1|20025.9|20017.2|20015|300
1730680200000|2024-11-04 00:30:00|20018.7|20016.5|20016.9|20014.7|20019.8|20017.6|20008.7|20006.5|344
1730680500000|2024-11-04 00:35:00|20016.8|20014.6|20009.9|20007.7|20017.9|20015.7|20008.6|20006.4|231
1730680800000|2024-11-04 00:40:00|20010.1|20007.9|20007.7|20005.5|20014.2|20012|20005.8|20003.6|444
1730681100000|2024-11-04 00:45:00|20007.6|20005.4|20011.7|20009.5|20014.7|20012.5|20004.7|20002.5|291
1730681400000|2024-11-04 00:50:00|20010.6|20008.4|20017.9|20015.7|20019.1|20016.9|20006.7|20004.5|300
1730681700000|2024-11-04 00:55:00|20017.8|20015.6|20013.1|20010.9|20019.1|20016.9|20011.7|20009.5|144
1730682000000|2024-11-04 01:00:00|20012.9|20010.7|20014.6|20012.4|20016.4|20014.2|20009.4|20007.2|341
1730682300000|2024-11-04 01:05:00|20013.7|20011.5|20014.8|20012.6|20016.3|20014.1|20007.6|20005.4|327
1730682600000|2024-11-04 01:10:00|20014.7|20012.5|20013.9|20011.7|20017.4|20015.2|20012.2|20010|156
1730682900000|2024-11-04 01:15:00|20013.8|20011.6|20022.9|20020.7|20023.1|20020.9|20012.4|20010.2|249
1730683200000|2024-11-04 01:20:00|20023.1|20020.9|20033.9|20031.7|20035.1|20032.9|20023.1|20020.9|475
1730683500000|2024-11-04 01:25:00|20034.1|20031.9|20030.9|20028.7|20039.7|20037.5|20030.2|20028|308
1730683800000|2024-11-04 01:30:00|20031.1|20028.9|20047.7|20045.5|20049.4|20047.2|20029.9|20027.7|832
1730684100000|2024-11-04 01:35:00|20047.8|20045.6|20044.9|20042.7|20058.2|20056|20043.7|20041.5|724
1730684400000|2024-11-04 01:40:00|20045.1|20042.9|20052.7|20050.5|20055.7|20053.5|20043.4|20041.2|346
1730684700000|2024-11-04 01:45:00|20052.6|20050.4|20066.6|20064.4|20067.7|20065.5|20051.2|20049|638
1730685000000|2024-11-04 01:50:00|20066.7|20064.5|20067.9|20065.7|20069.7|20067.5|20064.7|20062.5|316
1730685300000|2024-11-04 01:55:00|20067.4|20065.2|20074.1|20071.9|20083.3|20081.1|20065.1|20062.9|882
1730685600000|2024-11-04 02:00:00|20074.3|20072.1|20077.6|20075.4|20079.6|20077.4|20073.6|20071.4|506
1730685900000|2024-11-04 02:05:00|20077.9|20075.7|20079.6|20077.4|20084.3|20082.1|20076.6|20074.4|457
1730686200000|2024-11-04 02:10:00|20079.8|20077.6|20068.4|20066.2|20079.8|20077.6|20067.4|20065.2|389
1730686500000|2024-11-04 02:15:00|20068.5|20066.3|20073.3|20071.1|20073.3|20071.1|20068|20065.8|187
1730686800000|2024-11-04 02:20:00|20073.1|20070.9|20094.1|20091.9|20096.5|20094.3|20071.8|20069.6|832
1730687100000|2024-11-04 02:25:00|20094|20091.8|20110|20107.8|20111.9|20109.7|20089.1|20086.9|967
1730687400000|2024-11-04 02:30:00|20110.5|20108.3|20104.5|20102.3|20132.1|20129.9|20103.5|20101.3|1174
1730687700000|2024-11-04 02:35:00|20104.4|20102.2|20106.4|20104.2|20108.9|20106.7|20102.9|20100.7|305
1730688000000|2024-11-04 02:40:00|20106.5|20104.3|20101.5|20099.3|20110.4|20108.2|20099.1|20096.9|345
1730688300000|2024-11-04 02:45:00|20101.6|20099.4|20103.5|20101.3|20107.8|20105.6|20099.9|20097.7|239
1730688600000|2024-11-04 02:50:00|20103.8|20101.6|20097|20094.8|20105.1|20102.9|20096.5|20094.3|255
1730688900000|2024-11-04 02:55:00|20097.1|20094.9|20094.9|20092.7|20097.3|20095.1|20089.1|20086.9|400
1730689200000|2024-11-04 03:00:00|20095.1|20092.9|20095.3|20093.1|20099.3|20097.1|20089.9|20087.7|339
1730689500000|2024-11-04 03:05:00|20095.4|20093.2|20101|20098.8|20101.9|20099.7|20094.9|20092.7|203
1730689800000|2024-11-04 03:10:00|20100.9|20098.7|20101.6|20099.4|20105.3|20103.1|20099.3|20097.1|233
1730690100000|2024-11-04 03:15:00|20102.6|20100.4|20106.9|20104.7|20108|20105.8|20101.8|20099.6|194
1730690400000|2024-11-04 03:20:00|20107|20104.8|20106|20103.8|20109.6|20107.4|20101.3|20099.1|402
1730690700000|2024-11-04 03:25:00|20106.1|20103.9|20113.4|20111.2|20113.8|20111.6|20104.1|20101.9|272
1730691000000|2024-11-04 03:30:00|20113.5|20111.3|20106.6|20104.4|20116.3|20114.1|20102.1|20099.9|650
1730691300000|2024-11-04 03:35:00|20106.8|20104.6|20106.4|20104.2|20110.5|20108.3|20104.6|20102.4|307
1730691600000|2024-11-04 03:40:00|20106.3|20104.1|20099.9|20097.7|20106.8|20104.6|20097|20094.8|395
1730691900000|2024-11-04 03:45:00|20099.8|20097.6|20104.9|20102.7|20108.3|20106.1|20098.9|20096.7|322
1730692200000|2024-11-04 03:50:00|20104.8|20102.6|20100.8|20098.6|20106.8|20104.6|20100.4|20098.2|211
1730692500000|2024-11-04 03:55:00|20100.6|20098.4|20102.6|20100.4|20103.5|20101.3|20098.6|20096.4|218
1730692800000|2024-11-04 04:00:00|20102.5|20100.3|20105|20102.8|20106.5|20104.3|20099.1|20096.9|282
1730693100000|2024-11-04 04:05:00|20105.1|20102.9|20104.9|20102.7|20105.8|20103.6|20101.3|20099.1|124
1730693400000|2024-11-04 04:10:00|20105|20102.8|20106.9|20104.7|20107.9|20105.7|20102.8|20100.6|114
1730693700000|2024-11-04 04:15:00|20107|20104.8|20100.8|20098.6|20107.9|20105.7|20100.8|20098.6|121
1730694000000|2024-11-04 04:20:00|20100.9|20098.7|20108.1|20105.9|20108.1|20105.9|20099.4|20097.2|134
1730694300000|2024-11-04 04:25:00|20108.5|20106.3|20110.8|20108.6|20111.8|20109.6|20104.6|20102.4|238
1730694600000|2024-11-04 04:30:00|20110.9|20108.7|20105|20102.8|20112.3|20110.1|20104.4|20102.2|219
1730694900000|2024-11-04 04:35:00|20104.6|20102.4|20111.3|20109.1|20112.3|20110.1|20103.9|20101.7|156
1730695200000|2024-11-04 04:40:00|20111.4|20109.2|20119.9|20117.7|20120|20117.8|20110.3|20108.1|377
1730695500000|2024-11-04 04:45:00|20120|20117.8|20114.9|20112.7|20124.8|20122.6|20112.8|20110.6|464
1730695800000|2024-11-04 04:50:00|20115|20112.8|20113.8|20111.6|20117.9|20115.7|20112.6|20110.4|178
1730696100000|2024-11-04 04:55:00|20113.9|20111.7|20117.6|20115.4|20118.3|20116.1|20113.1|20110.9|142
1730696400000|2024-11-04 05:00:00|20117.5|20115.3|20111.9|20109.7|20117.5|20115.3|20107.4|20105.2|266
1730696700000|2024-11-04 05:05:00|20112|20109.8|20104.8|20102.6|20113.5|20111.3|20102|20099.8|312
1730697000000|2024-11-04 05:10:00|20104.9|20102.7|20107.6|20105.4|20109.4|20107.2|20104.8|20102.6|110
1730697300000|2024-11-04 05:15:00|20107.8|20105.6|20104.8|20102.6|20108.5|20106.3|20103.8|20101.6|119
1730697600000|2024-11-04 05:20:00|20104.6|20102.4|20106.5|20104.3|20111.6|20109.4|20104.5|20102.3|147
1730697900000|2024-11-04 05:25:00|20106.6|20104.4|20109|20106.8|20109.1|20106.9|20104|20101.8|147
1730698200000|2024-11-04 05:30:00|20109.9|20107.7|20106.4|20104.2|20110|20107.8|20104.9|20102.7|91
1730698500000|2024-11-04 05:35:00|20106.5|20104.3|20108.6|20106.4|20109.3|20107.1|20105.4|20103.2|72
1730698800000|2024-11-04 05:40:00|20108.5|20106.3|20106.9|20104.7|20109.4|20107.2|20105.6|20103.4|140
1730699100000|2024-11-04 05:45:00|20106.6|20104.4|20107.9|20105.7|20108.9|20106.7|20104.3|20102.1|113
1730699400000|2024-11-04 05:50:00|20108|20105.8|20106.5|20104.3|20108.8|20106.6|20105.9|20103.7|64
1730699700000|2024-11-04 05:55:00|20106.6|20104.4|20113.9|20111.7|20114.1|20111.9|20106.4|20104.2|186
1730700000000|2024-11-04 06:00:00|20113.6|20111.4|20120.6|20118.4|20122.1|20119.9|20110.9|20108.7|366
1730700300000|2024-11-04 06:05:00|20120.5|20118.3|20121.9|20119.7|20124.4|20122.2|20118.6|20116.4|341
1730700600000|2024-11-04 06:10:00|20122|20119.8|20125.5|20123.3|20128.1|20125.9|20121.4|20119.2|259
1730700900000|2024-11-04 06:15:00|20125.6|20123.4|20127.1|20124.9|20130.5|20128.3|20125.6|20123.4|181
1730701200000|2024-11-04 06:20:00|20127.3|20125.1|20127.3|20125.1|20129.1|20126.9|20124.4|20122.2|172
1730701500000|2024-11-04 06:25:00|20127.4|20125.2|20126.1|20123.9|20128.9|20126.7|20124.4|20122.2|157
1730701800000|2024-11-04 06:30:00|20126|20123.8|20124.1|20121.9|20130.4|20128.2|20122.1|20119.9|285
1730702100000|2024-11-04 06:35:00|20124|20121.8|20127.4|20125.2|20128.4|20126.2|20122.6|20120.4|102
1730702400000|2024-11-04 06:40:00|20127.3|20125.1|20129.7|20127.5|20131.3|20129.1|20125.9|20123.7|155
1730702700000|2024-11-04 06:45:00|20129.8|20127.6|20125.4|20123.2|20131.7|20129.5|20123.9|20121.7|159
1730703000000|2024-11-04 06:50:00|20125.6|20123.4|20124.1|20121.9|20128.7|20126.5|20121.3|20119.1|304
1730703300000|2024-11-04 06:55:00|20124.2|20122|20121.7|20119.5|20126.1|20123.9|20117.9|20115.7|202
1730703600000|2024-11-04 07:00:00|20121.6|20119.4|20113.9|20111.7|20127.9|20125.7|20112.1|20109.9|659
1730703900000|2024-11-04 07:05:00|20114.1|20111.9|20116.6|20114.4|20123.7|20121.5|20113.4|20111.2|506
1730704200000|2024-11-04 07:10:00|20116.7|20114.5|20109.4|20107.2|20117.8|20115.6|20108.2|20106|513
1730704500000|2024-11-04 07:15:00|20109.3|20107.1|20110.4|20108.2|20115.4|20113.2|20107.3|20105.1|251
1730704800000|2024-11-04 07:20:00|20110.6|20108.4|20106.2|20104|20111.8|20109.6|20102.6|20100.4|433
1730705100000|2024-11-04 07:25:00|20106.1|20103.9|20101.4|20099.2|20109.2|20107|20101.3|20099.1|381
1730705400000|2024-11-04 07:30:00|20101.6|20099.4|20082.7|20080.5|20102.1|20099.9|20077.7|20075.5|1154
1730705700000|2024-11-04 07:35:00|20082.6|20080.4|20080.3|20078.1|20090.7|20088.5|20077.2|20075|632
1730706000000|2024-11-04 07:40:00|20080.4|20078.2|20083.2|20081|20086.3|20084.1|20078.4|20076.2|464
1730706300000|2024-11-04 07:45:00|20083.1|20080.9|20065.4|20063.2|20083.2|20081|20058.1|20055.9|1000
1730706600000|2024-11-04 07:50:00|20065.3|20063.1|20063.8|20061.6|20068.1|20065.9|20059.1|20056.9|451
1730706900000|2024-11-04 07:55:00|20063.9|20061.7|20063.6|20061.4|20068.8|20066.6|20060.4|20058.2|361
1730707200000|2024-11-04 08:00:00|20067.4|20065.2|20068.9|20066.7|20074.9|20072.7|20060.3|20058.1|818
1730707500000|2024-11-04 08:05:00|20068.8|20066.6|20063.8|20061.6|20073.4|20071.2|20059.7|20057.5|597
1730707800000|2024-11-04 08:10:00|20063.9|20061.7|20073.3|20071.1|20073.7|20071.5|20049.9|20047.7|870
1730708100000|2024-11-04 08:15:00|20072.6|20070.4|20075.9|20073.7|20088.8|20086.6|20068.6|20066.4|869
1730708400000|2024-11-04 08:20:00|20076.1|20073.9|20071.7|20069.5|20083.1|20080.9|20070.3|20068.1|504
1730708700000|2024-11-04 08:25:00|20071.4|20069.2|20063.3|20061.1|20074.3|20072.1|20056.2|20054|775
1730709000000|2024-11-04 08:30:00|20063.2|20061|20046.1|20043.9|20068.7|20066.5|20038.7|20036.5|908
1730709300000|2024-11-04 08:35:00|20046.6|20044.4|20038.8|20036.6|20046.6|20044.4|20025.3|20023.1|1163
1730709600000|2024-11-04 08:40:00|20038.6|20036.4|20029.7|20027.5|20038.6|20036.4|20026.1|20023.9|576
1730709900000|2024-11-04 08:45:00|20029.8|20027.6|20028.3|20026.1|20041.4|20039.2|20019.7|20017.5|1171
1730710200000|2024-11-04 08:50:00|20029.4|20027.2|20040.3|20038.1|20051.9|20049.7|20029.4|20027.2|621
1730710500000|2024-11-04 08:55:00|20040.2|20038|20052.6|20050.4|20053.1|20050.9|20037.7|20035.5|403
1730710800000|2024-11-04 09:00:00|20052.4|20050.2|20038.3|20036.1|20052.4|20050.2|20034.3|20032.1|862
1730711100000|2024-11-04 09:05:00|20038.2|20036|20045.1|20042.9|20050.1|20047.9|20035.3|20033.1|411
1730711400000|2024-11-04 09:10:00|20044.9|20042.7|20042.1|20039.9|20051.6|20049.4|20037.3|20035.1|491
1730711700000|2024-11-04 09:15:00|20041.6|20039.4|20044.4|20042.2|20050.4|20048.2|20030.7|20028.5|890
1730712000000|2024-11-04 09:20:00|20043.8|20041.6|20040.9|20038.7|20049.9|20047.7|20035.7|20033.5|666
1730712300000|2024-11-04 09:25:00|20041.1|20038.9|20038.1|20035.9|20048.3|20046.1|20036.2|20034|426
1730712600000|2024-11-04 09:30:00|20037.9|20035.7|20023.9|20021.7|20040.4|20038.2|20021.7|20019.5|786
1730712900000|2024-11-04 09:35:00|20023.8|20021.6|20032.4|20030.2|20033.1|20030.9|20020.2|20018|437
1730713200000|2024-11-04 09:40:00|20032.9|20030.7|20039.8|20037.6|20040.2|20038|20023.8|20021.6|403
1730713500000|2024-11-04 09:45:00|20039.7|20037.5|20048.9|20046.7|20052.8|20050.6|20038.1|20035.9|547
1730713800000|2024-11-04 09:50:00|20050.1|20047.9|20046.7|20044.5|20051.7|20049.5|20041.2|20039|379
1730714100000|2024-11-04 09:55:00|20046.8|20044.6|20049.7|20047.5|20055.9|20053.7|20045.4|20043.2|745
1730714400000|2024-11-04 10:00:00|20049.8|20047.6|20066.2|20064|20073.7|20071.5|20048.1|20045.9|1154
1730714700000|2024-11-04 10:05:00|20066.1|20063.9|20065.7|20063.5|20068.9|20066.7|20060.8|20058.6|467
1730715000000|2024-11-04 10:10:00|20065.8|20063.6|20070.3|20068.1|20071.9|20069.7|20064.2|20062|394
1730715300000|2024-11-04 10:15:00|20070.4|20068.2|20062.3|20060.1|20071.2|20069|20054.3|20052.1|489
1730715600000|2024-11-04 10:20:00|20062.4|20060.2|20067.4|20065.2|20070.7|20068.5|20057.9|20055.7|375
1730715900000|2024-11-04 10:25:00|20067.3|20065.1|20075.3|20073.1|20077.6|20075.4|20065.9|20063.7|541
1730716200000|2024-11-04 10:30:00|20075.4|20073.2|20085.9|20083.7|20085.9|20083.7|20072.2|20070|596
1730716500000|2024-11-04 10:35:00|20085.8|20083.6|20094.6|20092.4|20096.3|20094.1|20082.7|20080.5|539
1730716800000|2024-11-04 10:40:00|20095.2|20093|20092.1|20089.9|20095.9|20093.7|20088.2|20086|294
1730717100000|2024-11-04 10:45:00|20092.2|20090|20084.9|20082.7|20093.2|20091|20084.3|20082.1|302
1730717400000|2024-11-04 10:50:00|20084.8|20082.6|20083.8|20081.6|20085.4|20083.2|20077.6|20075.4|372
1730717700000|2024-11-04 10:55:00|20083.7|20081.5|20083.2|20081|20085.6|20083.4|20078.8|20076.6|779
1730718000000|2024-11-04 11:00:00|20082.8|20080.6|20078.4|20076.2|20087.4|20085.2|20077.2|20075|293
1730718300000|2024-11-04 11:05:00|20078.6|20076.4|20072.2|20070|20078.7|20076.5|20066.8|20064.6|1274
1730718600000|2024-11-04 11:10:00|20072.3|20070.1|20069.7|20067.5|20072.9|20070.7|20063.6|20061.4|1029
1730718900000|2024-11-04 11:15:00|20069.8|20067.6|20066.8|20064.6|20075.3|20073.1|20066.8|20064.6|496
1730719200000|2024-11-04 11:20:00|20066.9|20064.7|20062.7|20060.5|20069.6|20067.4|20059.6|20057.4|392
1730719500000|2024-11-04 11:25:00|20062.8|20060.6|20052.9|20050.7|20065.6|20063.4|20052.9|20050.7|420
1730719800000|2024-11-04 11:30:00|20053.1|20050.9|20064.2|20062|20066.2|20064|20053.1|20050.9|456
1730720100000|2024-11-04 11:35:00|20064.1|20061.9|20064.9|20062.7|20070.1|20067.9|20060.4|20058.2|490
1730720400000|2024-11-04 11:40:00|20064.2|20062|20071.6|20069.4|20072.8|20070.6|20062.7|20060.5|426
1730720700000|2024-11-04 11:45:00|20071.2|20069|20072.4|20070.2|20074.7|20072.5|20067.2|20065|358
1730721000000|2024-11-04 11:50:00|20072.3|20070.1|20063.7|20061.5|20074.3|20072.1|20061.3|20059.1|344
1730721300000|2024-11-04 11:55:00|20063.8|20061.6|20066.2|20064|20068.2|20066|20056.7|20054.5|416
1730721600000|2024-11-04 12:00:00|20068.2|20066|20063.3|20061.1|20078.7|20076.5|20062.2|20060|923
1730721900000|2024-11-04 12:05:00|20062.9|20060.7|20061.7|20059.5|20066.2|20064|20055.4|20053.2|641
1730722200000|2024-11-04 12:10:00|20061.8|20059.6|20057.4|20055.2|20064.8|20062.6|20054.3|20052.1|292
1730722500000|2024-11-04 12:15:00|20058.2|20056|20047.2|20045|20058.3|20056.1|20046.1|20043.9|757
1730722800000|2024-11-04 12:20:00|20047.1|20044.9|20048.9|20046.7|20053.8|20051.6|20046.9|20044.7|396
1730723100000|2024-11-04 12:25:00|20049.1|20046.9|20025.3|20023.1|20053.7|20051.5|20014.9|20012.7|1299
1730723400000|2024-11-04 12:30:00|20025.4|20023.2|20014.8|20012.6|20028.4|20026.2|20005.1|20002.9|1179
1730723700000|2024-11-04 12:35:00|20014.7|20012.5|20005.3|20003.1|20016.6|20014.4|20000.9|19998.7|1000
1730724000000|2024-11-04 12:40:00|20005.4|20003.2|20004.6|20002.4|20005.6|20003.4|19985.6|19983.4|2036
1730724300000|2024-11-04 12:45:00|20004.7|20002.5|20016.3|20014.1|20016.9|20014.7|20002.1|19999.9|1080
1730724600000|2024-11-04 12:50:00|20015.9|20013.7|20028.4|20026.2|20033.3|20031.1|20015.7|20013.5|1397
1730724900000|2024-11-04 12:55:00|20028.7|20026.5|20050.2|20048|20053.1|20050.9|20028.7|20026.5|1430
1730725200000|2024-11-04 13:00:00|20050.3|20048.1|20056.9|20054.7|20061.7|20059.5|20047.7|20045.5|1258
1730725500000|2024-11-04 13:05:00|20057.1|20054.9|20052.6|20050.4|20063.1|20060.9|20051.8|20049.6|783
1730725800000|2024-11-04 13:10:00|20052.3|20050.1|20032.9|20030.7|20055.4|20053.2|20032.2|20030|1265
1730726100000|2024-11-04 13:15:00|20032.8|20030.6|20047.7|20045.5|20047.9|20045.7|20026.4|20024.2|1173
1730726400000|2024-11-04 13:20:00|20047.6|20045.4|20041.4|20039.2|20053.8|20051.6|20036.6|20034.4|1011
1730726700000|2024-11-04 13:25:00|20041.3|20039.1|20045.7|20043.5|20045.7|20043.5|20035.6|20033.4|514
1730727000000|2024-11-04 13:30:00|20045.6|20043.4|20053.4|20051.2|20056.4|20054.2|20040.4|20038.2|1030
1730727300000|2024-11-04 13:35:00|20052.9|20050.7|20058.4|20056.2|20062.3|20060.1|20050.4|20048.2|835
1730727600000|2024-11-04 13:40:00|20058.3|20056.1|20039.2|20037|20061.1|20058.9|20038.4|20036.2|924
1730727900000|2024-11-04 13:45:00|20039.3|20037.1|20043.1|20040.9|20050.6|20048.4|20038.9|20036.7|959
1730728200000|2024-11-04 13:50:00|20042.9|20040.7|20028.9|20026.7|20043.7|20041.5|20021.7|20019.5|1464
1730728500000|2024-11-04 13:55:00|20029.2|20027|20031.1|20028.9|20035.4|20033.2|20028.2|20026|968
1730728800000|2024-11-04 14:00:00|20031.3|20029.1|20014.7|20012.5|20031.8|20029.6|20012.6|20010.4|2820
1730729100000|2024-11-04 14:05:00|20014.6|20012.4|20014.4|20012.2|20022.1|20019.9|20008.1|20005.9|1511
1730729400000|2024-11-04 14:10:00|20014.6|20012.4|20005.1|20002.9|20014.6|20012.4|20003.3|20001.1|1025
1730729700000|2024-11-04 14:15:00|20004.9|20002.7|20015.1|20012.9|20016.4|20014.2|20000.2|19998|1916
1730730000000|2024-11-04 14:20:00|20014.9|20012.7|19998.1|19995.9|20016.6|20014.4|19993.8|19991.6|2012
1730730300000|2024-11-04 14:25:00|19991.3|19989.1|20005.8|20003.6|20009.8|20007.6|19971.6|19969.4|5560
1730730600000|2024-11-04 14:30:00|20005.3|20004.2|19931.3|19930.2|20024.8|20023.7|19928.3|19927.2|19412
1730730900000|2024-11-04 14:35:00|19933.8|19932.7|19924.8|19923.7|19945.9|19944.8|19897.4|19896.3|13702
1730731200000|2024-11-04 14:40:00|19924.3|19923.2|19994.8|19993.7|19999.4|19998.3|19922|19920.9|12593
1730731500000|2024-11-04 14:45:00|19994.5|19993.4|20012.9|20011.8|20018.8|20017.7|19992.3|19991.2|9041
1730731800000|2024-11-04 14:50:00|20013.1|20012|19995.5|19994.4|20019.5|20018.4|19977.4|19976.3|7257
1730732100000|2024-11-04 14:55:00|19995.3|19994.2|20014.8|20013.7|20016.9|20015.8|19983.1|19982|5906
1730732400000|2024-11-04 15:00:00|20014.6|20013.5|20018.9|20017.8|20035|20033.9|20004.9|20003.8|7955
1730732700000|2024-11-04 15:05:00|20018.8|20017.7|20018.6|20017.5|20039.5|20038.4|20010.6|20009.5|5887
1730733000000|2024-11-04 15:10:00|20018.9|20017.8|20012.5|20011.4|20026.9|20025.8|20003.9|20002.8|4824
1730733300000|2024-11-04 15:15:00|20013|20011.9|20044.6|20043.5|20049.3|20048.2|20005.6|20004.5|6247
1730733600000|2024-11-04 15:20:00|20044.8|20043.7|20081.5|20080.4|20087|20085.9|20038.5|20037.4|8557
1730733900000|2024-11-04 15:25:00|20081.4|20080.3|20067.5|20066.4|20088|20086.9|20053.1|20052|7609
1730734200000|2024-11-04 15:30:00|20067|20065.9|20069|20067.9|20079|20077.9|20051.5|20050.4|6067
1730734500000|2024-11-04 15:35:00|20068.8|20067.7|20050.8|20049.7|20078|20076.9|20046.5|20045.4|4035
1730734800000|2024-11-04 15:40:00|20051.5|20050.4|20070.4|20069.3|20077.3|20076.2|20045.5|20044.4|5116
1730735100000|2024-11-04 15:45:00|20070.9|20069.8|20091.5|20090.4|20091.8|20090.7|20047.8|20046.7|5436
1730735400000|2024-11-04 15:50:00|20091.4|20090.3|20083.8|20082.7|20093|20091.9|20076.8|20075.7|3801
1730735700000|2024-11-04 15:55:00|20082|20080.9|20070|20068.9|20085.6|20084.5|20067.1|20066|3180
1730736000000|2024-11-04 16:00:00|20069.9|20068.8|20080.3|20079.2|20094.8|20093.7|20068.9|20067.8|5314
1730736300000|2024-11-04 16:05:00|20080|20078.9|20085|20083.9|20089.8|20088.7|20070.3|20069.2|3467
1730736600000|2024-11-04 16:10:00|20085.1|20084|20098|20096.9|20110.3|20109.2|20084.1|20083|4993
1730736900000|2024-11-04 16:15:00|20098.5|20097.4|20075.8|20074.7|20102.6|20101.5|20070.8|20069.7|4676
1730737200000|2024-11-04 16:20:00|20075.5|20074.4|20059.8|20058.7|20081.3|20080.2|20058.5|20057.4|4080
1730737500000|2024-11-04 16:25:00|20059.6|20058.5|20061.5|20060.4|20070.3|20069.2|20056.5|20055.4|3351
1730737800000|2024-11-04 16:30:00|20062|20060.9|20030.5|20029.4|20065.3|20064.2|20029.3|20028.2|6804
1730738100000|2024-11-04 16:35:00|20030.3|20029.2|20008.8|20007.7|20036.3|20035.2|20008.4|20007.3|6126
1730738400000|2024-11-04 16:40:00|20008.4|20007.3|19991|19989.9|20013.4|20012.3|19980.3|19979.2|8463
1730738700000|2024-11-04 16:45:00|19991.8|19990.7|19971.5|19970.4|19993.4|19992.3|19969.3|19968.2|5710
1730739000000|2024-11-04 16:50:00|19971.4|19970.3|19957.8|19956.7|19977.3|19976.2|19957.5|19956.4|5012
1730739300000|2024-11-04 16:55:00|19958.3|19957.2|19961|19959.9|19967.5|19966.4|19937|19935.9|7678
1730739600000|2024-11-04 17:00:00|19960.8|19959.7|19949.3|19948.2|19972.3|19971.2|19946.8|19945.7|5885
1730739900000|2024-11-04 17:05:00|19949.5|19948.4|19916.5|19915.4|19952.3|19951.2|19913.3|19912.2|7115
1730740200000|2024-11-04 17:10:00|19916.3|19915.2|19941.8|19940.7|19955|19953.9|19914|19912.9|5221
1730740500000|2024-11-04 17:15:00|19941.6|19940.5|19945.1|19944|19954.3|19953.2|19938|19936.9|3172
1730740800000|2024-11-04 17:20:00|19944.9|19943.8|19983.5|19982.4|19986.3|19985.2|19943.1|19942|6293
1730741100000|2024-11-04 17:25:00|19983.3|19982.2|19996.8|19995.7|19998.9|19997.8|19979.8|19978.7|4386
1730741400000|2024-11-04 17:30:00|19997.4|19996.3|20000.5|19999.4|20009|20007.9|19985|19983.9|5216
1730741700000|2024-11-04 17:35:00|20000.3|19999.2|20000.5|19999.4|20018.1|20017|19997.8|19996.7|3845
1730742000000|2024-11-04 17:40:00|20000.8|19999.7|20003.9|20002.8|20004.6|20003.5|19989|19987.9|3391
1730742300000|2024-11-04 17:45:00|20004.3|20003.2|20024.5|20023.4|20025.3|20024.2|20000.6|19999.5|3357
1730742600000|2024-11-04 17:50:00|20024.3|20023.2|20017.5|20016.4|20030.5|20029.4|20009.5|20008.4|3325
1730742900000|2024-11-04 17:55:00|20017.8|20016.7|20012|20010.9|20020.8|20019.7|20011.8|20010.7|1899
1730743200000|2024-11-04 18:00:00|20011.6|20010.5|20004|20002.9|20027.3|20026.2|19997.1|19996|4809
1730743500000|2024-11-04 18:05:00|20004.1|20003|19981.2|19980.1|20007.8|20006.7|19967.8|19966.7|6007
1730743800000|2024-11-04 18:10:00|19981.6|19980.5|20021.2|20020.1|20030.6|20029.5|19981.3|19980.2|5964
1730744100000|2024-11-04 18:15:00|20021.1|20020|20022.6|20021.5|20036.6|20035.5|20017.1|20016|3211
1730744400000|2024-11-04 18:20:00|20020.8|20019.7|20040.1|20039|20049.6|20048.5|20018.3|20017.2|4813
1730744700000|2024-11-04 18:25:00|20040|20038.9|20020.3|20019.2|20042.1|20041|20014.1|20013|3859
1730745000000|2024-11-04 18:30:00|20020.2|20019.1|20024.8|20023.7|20028.3|20027.2|20012.1|20011|3192
1730745300000|2024-11-04 18:35:00|20024.1|20023|20034.1|20033|20039.1|20038|20017.1|20016|2462
1730745600000|2024-11-04 18:40:00|20033.8|20032.7|20043.5|20042.4|20043.8|20042.7|20030.1|20029|2390
1730745900000|2024-11-04 18:45:00|20042.8|20041.7|20051.1|20050|20058.7|20057.6|20042.1|20041|4575
1730746200000|2024-11-04 18:50:00|20050.6|20049.5|20039.6|20038.5|20052.1|20051|20038.8|20037.7|2058
1730746500000|2024-11-04 18:55:00|20039.1|20038|20032|20030.9|20042.3|20041.2|20028.3|20027.2|2655
1730746800000|2024-11-04 19:00:00|20032.1|20031|20033.1|20032|20039|20037.9|20028.6|20027.5|2170
1730747100000|2024-11-04 19:05:00|20031.8|20030.7|20036.6|20035.5|20051.8|20050.7|20031.8|20030.7|2910
1730747400000|2024-11-04 19:10:00|20036.7|20035.6|20043|20041.9|20044.1|20043|20031.1|20030|1574
1730747700000|2024-11-04 19:15:00|20042.6|20041.5|20033.7|20032.6|20045.6|20044.5|20032.1|20031|1461
1730748000000|2024-11-04 19:20:00|20033.6|20032.5|20028.3|20027.2|20040|20038.9|20027.5|20026.4|1473
1730748300000|2024-11-04 19:25:00|20028.4|20027.3|20015.8|20014.7|20037.1|20036|20012.5|20011.4|2872
1730748600000|2024-11-04 19:30:00|20015.5|20014.4|20034.3|20033.2|20037.4|20036.3|20006.8|20005.7|3346
1730748900000|2024-11-04 19:35:00|20033.3|20032.2|20041.8|20040.7|20044|20042.9|20027.5|20026.4|2712
1730749200000|2024-11-04 19:40:00|20042|20040.9|20030.8|20029.7|20046.1|20045|20027.6|20026.5|2288
1730749500000|2024-11-04 19:45:00|20030.9|20029.8|20025.9|20024.8|20033.3|20032.2|20016.9|20015.8|2362
1730749800000|2024-11-04 19:50:00|20026|20024.9|20022.5|20021.4|20035.1|20034|20022.5|20021.4|1689
1730750100000|2024-11-04 19:55:00|20022.6|20021.5|20019.3|20018.2|20032.5|20031.4|20018|20016.9|2023
1730750400000|2024-11-04 20:00:00|20018.5|20017.4|20011.1|20010|20024.5|20023.4|20007.8|20006.7|3106
1730750700000|2024-11-04 20:05:00|20010.8|20009.7|20011.5|20010.4|20021|20019.9|20006.8|20005.7|2297
1730751000000|2024-11-04 20:10:00|20012|20010.9|20000|19998.9|20013|20011.9|19999.6|19998.5|2142
1730751300000|2024-11-04 20:15:00|19999.5|19998.4|20010.8|20009.7|20012.1|20011|19992.5|19991.4|3106
1730751600000|2024-11-04 20:20:00|20012|20010.9|20015.6|20014.5|20016.4|20015.3|20000.3|19999.2|2769
1730751900000|2024-11-04 20:25:00|20015.8|20014.7|20001.6|20000.5|20023.4|20022.3|19999.8|19998.7|2589
1730752200000|2024-11-04 20:30:00|20001|19999.9|19977.8|19976.7|20003|20001.9|19977|19975.9|4814
1730752500000|2024-11-04 20:35:00|19977.3|19976.2|19965.5|19964.4|19981.8|19980.7|19953.8|19952.7|7234
1730752800000|2024-11-04 20:40:00|19964.9|19963.8|19982.8|19981.7|19991.6|19990.5|19964.6|19963.5|4817
1730753100000|2024-11-04 20:45:00|19982.6|19981.5|19985.3|19984.2|19991.1|19990|19973.4|19972.3|3406
1730753400000|2024-11-04 20:50:00|19982|19980.9|19981.9|19980.8|19988.6|19987.5|19966.1|19965|6428
1730753700000|2024-11-04 20:55:00|19982.4|19981.3|19968.4|19967.3|19983.5|19982.4|19957.9|19956.8|11967
1730754000000|2024-11-04 21:00:00|19968.9|19966.7|19963.2|19961|19978.9|19976.7|19956.3|19954.1|4392
1730754300000|2024-11-04 21:05:00|19963.9|19961.7|19995.3|19993.1|19995.4|19993.2|19963.4|19961.2|2170
1730754600000|2024-11-04 21:10:00|19995.4|19993.2|19987.2|19985|19998.2|19996|19978.7|19976.5|1432
1730754900000|2024-11-04 21:15:00|19987.3|19985.1|19996.3|19994.1|19997.7|19995.5|19986.9|19984.7|777
1730755200000|2024-11-04 21:20:00|19996.2|19994|19993.4|19991.2|19998.4|19996.2|19988.3|19986.1|599
1730755500000|2024-11-04 21:25:00|19993.3|19991.1|19993.9|19991.7|19997.1|19994.9|19991.4|19989.2|236
1730755800000|2024-11-04 21:30:00|19993.8|19991.6|19989.9|19987.7|19997.7|19995.5|19989.7|19987.5|347
1730756100000|2024-11-04 21:35:00|19989.8|19987.6|19989.8|19987.6|19992.3|19990.1|19985.4|19983.2|269
1730756400000|2024-11-04 21:40:00|19989.9|19987.7|19985.7|19983.5|19990.1|19987.9|19985.4|19983.2|324
1730756700000|2024-11-04 21:45:00|19985.8|19983.6|19993.2|19991|19993.2|19991|19985.8|19983.6|295
1730757000000|2024-11-04 21:50:00|19992.8|19990.6|19989.9|19987.7|19993.7|19991.5|19989.4|19987.2|264
1730757300000|2024-11-04 21:55:00|19990.1|19987.9|19998.7|19993.7|19999.4|19997.2|19986.3|19984.1|309
1730757600000|2024-11-04 22:00:00|19998.4|19993.4|19996.3|19991.3|19998.7|19993.7|19995.6|19990.6|1
1730757900000|2024-11-04 22:05:00|19996.1|19991.1|19993.8|19988.8|19996.3|19991.3|19993.8|19988.8|0
1730758200000|2024-11-04 22:10:00|19994.9|19989.9|19994|19989|19995|19990|19991.3|19986.3|0
1730758500000|2024-11-04 22:15:00|19992.8|19987.8|19990|19985|19992.9|19987.9|19986.4|19981.4|0
1730758800000|2024-11-04 22:20:00|19990.1|19985.1|19990.3|19985.3|19991.2|19986.2|19989.6|19984.6|0
1730759100000|2024-11-04 22:25:00|19990.5|19985.5|19989.8|19984.8|19991|19986|19989.3|19984.3|0
1730759400000|2024-11-04 22:30:00|19989.6|19984.6|19989.3|19984.3|19989.7|19984.7|19988.3|19983.3|0
1730759700000|2024-11-04 22:35:00|19989.4|19984.4|19992.7|19987.7|19992.8|19987.8|19989.4|19984.4|0
1730760000000|2024-11-04 22:40:00|19992.4|19987.4|19992|19987|19992.4|19987.4|19990.9|19985.9|0
1730760300000|2024-11-04 22:45:00|19992.1|19987.1|19992.7|19987.7|19992.8|19987.8|19990.9|19985.9|0
1730760600000|2024-11-04 22:50:00|19992.8|19987.8|19993.5|19988.5|19994.2|19989.2|19991.5|19986.5|0
1730760900000|2024-11-04 22:55:00|19993.6|19988.6|19997.4|19992.4|19999.4|19994.4|19993.5|19988.5|0
1730761200000|2024-11-04 23:00:00|20012.5|20010.3|20007.9|20005.7|20018|20015.8|20001.3|19999.1|409
1730761500000|2024-11-04 23:05:00|20007.8|20005.6|19996.6|19994.4|20007.9|20005.7|19993.5|19991.3|312
1730761800000|2024-11-04 23:10:00|19996.9|19994.7|19993.6|19991.4|20001.8|19999.6|19993.6|19991.4|222
1730762100000|2024-11-04 23:15:00|19993.5|19991.3|19986|19983.8|19993.6|19991.4|19982.5|19980.3|329
1730762400000|2024-11-04 23:20:00|19985.9|19983.7|19993.5|19991.3|19998.9|19996.7|19985.9|19983.7|319
1730762700000|2024-11-04 23:25:00|19993.6|19991.4|19981.9|19979.7|19996.5|19994.3|19980.6|19978.4|281
1730763000000|2024-11-04 23:30:00|19981.8|19979.6|19991.6|19989.4|19992.3|19990.1|19981.1|19978.9|213
1730763300000|2024-11-04 23:35:00|19991.8|19989.6|19998.1|19995.9|20000|19997.8|19990.1|19987.9|223
1730763600000|2024-11-04 23:40:00|19998|19995.8|19994.6|19992.4|20000.1|19997.9|19987.5|19985.3|209
1730763900000|2024-11-04 23:45:00|19994.8|19992.6|19980.5|19978.3|19995.1|19992.9|19976.6|19974.4|418
1730764200000|2024-11-04 23:50:00|19980.3|19978.1|19972.5|19970.3|19982.8|19980.6|19972.5|19970.3|259
1730764500000|2024-11-04 23:55:00|19972.6|19970.4|19973.9|19971.7|19977.9|19975.7|19970.9|19968.7|294
1730764800000|2024-11-05 00:00:00|19972.9|19970.7|19964.8|19962.6|19975.8|19973.6|19963.4|19961.2|438
1730765100000|2024-11-05 00:05:00|19964.6|19962.4|19963.9|19961.7|19971.3|19969.1|19961.8|19959.6|329
1730765400000|2024-11-05 00:10:00|19963.8|19961.6|19964.6|19962.4|19968|19965.8|19961.3|19959.1|189
1730765700000|2024-11-05 00:15:00|19964.5|19962.3|19970.3|19968.1|19971|19968.8|19960.4|19958.2|227
1730766000000|2024-11-05 00:20:00|19970.4|19968.2|19968|19965.8|19973.5|19971.3|19965.4|19963.2|277
1730766300000|2024-11-05 00:25:00|19967.9|19965.7|19968.1|19965.9|19969.6|19967.4|19962.4|19960.2|172
1730766600000|2024-11-05 00:30:00|19968.3|19966.1|19970.4|19968.2|19974.4|19972.2|19966.5|19964.3|183
1730766900000|2024-11-05 00:35:00|19970.5|19968.3|19969|19966.8|19970.5|19968.3|19965.3|19963.1|135
1730767200000|2024-11-05 00:40:00|19968.9|19966.7|19965.9|19963.7|19968.9|19966.7|19961.5|19959.3|201
1730767500000|2024-11-05 00:45:00|19964.8|19962.6|19966.6|19964.4|19968.8|19966.6|19961|19958.8|194
1730767800000|2024-11-05 00:50:00|19966.8|19964.6|19967.3|19965.1|19974.9|19972.7|19965.4|19963.2|318
1730768100000|2024-11-05 00:55:00|19967.1|19964.9|19962.4|19960.2|19969.3|19967.1|19957.8|19955.6|314
1730768400000|2024-11-05 01:00:00|19961.9|19959.7|19951.1|19948.9|19963.1|19960.9|19940.4|19938.2|833
1730768700000|2024-11-05 01:05:00|19951|19948.8|19954.3|19952.1|19959.6|19957.4|19946.9|19944.7|280
1730769000000|2024-11-05 01:10:00|19954.4|19952.2|19957|19954.8|19957.8|19955.6|19951.9|19949.7|178
1730769300000|2024-11-05 01:15:00|19956.9|19954.7|19951.5|19949.3|19961.3|19959.1|19950.6|19948.4|266
1730769600000|2024-11-05 01:20:00|19951.6|19949.4|19943.1|19940.9|19953.6|19951.4|19942.9|19940.7|287
1730769900000|2024-11-05 01:25:00|19943.3|19941.1|19942.9|19940.7|19946.3|19944.1|19936.5|19934.3|470
1730770200000|2024-11-05 01:30:00|19942.8|19940.6|19933.1|19930.9|19943.9|19941.7|19932.9|19930.7|450
1730770500000|2024-11-05 01:35:00|19933.3|19931.1|19929.6|19927.4|19938.3|19936.1|19928.3|19926.1|444
1730770800000|2024-11-05 01:40:00|19929.5|19927.3|19946.9|19944.7|19947.4|19945.2|19928.8|19926.6|450
1730771100000|2024-11-05 01:45:00|19947|19944.8|19983.1|19980.9|19984.6|19982.4|19946.8|19944.6|1391
1730771400000|2024-11-05 01:50:00|19983.3|19981.1|19990.9|19988.7|19995|19992.8|19983.3|19981.1|794
1730771700000|2024-11-05 01:55:00|19991.3|19989.1|19985.9|19983.7|19994.4|19992.2|19985.8|19983.6|278
1730772000000|2024-11-05 02:00:00|19985.8|19983.6|19981.6|19979.4|19985.8|19983.6|19975.6|19973.4|465
1730772300000|2024-11-05 02:05:00|19981.5|19979.3|19979.6|19977.4|19984.8|19982.6|19977.1|19974.9|223
1730772600000|2024-11-05 02:10:00|19979.8|19977.6|19973|19970.8|19982.8|19980.6|19966.3|19964.1|294
1730772900000|2024-11-05 02:15:00|19972.9|19970.7|19978.5|19976.3|19980.6|19978.4|19969.5|19967.3|510
1730773200000|2024-11-05 02:20:00|19978.6|19976.4|19982.6|19980.4|19985.8|19983.6|19976.8|19974.6|258
1730773500000|2024-11-05 02:25:00|19982.5|19980.3|19989.1|19986.9|19989.3|19987.1|19981.4|19979.2|268
1730773800000|2024-11-05 02:30:00|19988.9|19986.7|19991.9|19989.7|19997.6|19995.4|19987.5|19985.3|458
1730774100000|2024-11-05 02:35:00|19992|19989.8|19986.9|19984.7|19993.5|19991.3|19986.3|19984.1|330
1730774400000|2024-11-05 02:40:00|19987|19984.8|19986.6|19984.4|19990.5|19988.3|19984.4|19982.2|217
1730774700000|2024-11-05 02:45:00|19986.5|19984.3|19986.1|19983.9|19988.4|19986.2|19982.8|19980.6|159
1730775000000|2024-11-05 02:50:00|19986|19983.8|19980.5|19978.3|19988.1|19985.9|19980.5|19978.3|97
1730775300000|2024-11-05 02:55:00|19980.6|19978.4|19989.3|19987.1|19991.6|19989.4|19980.6|19978.4|191
1730775600000|2024-11-05 03:00:00|19989.1|19986.9|19986.4|19984.2|19989.3|19987.1|19982.8|19980.6|206
1730775900000|2024-11-05 03:05:00|19986.3|19984.1|19986.9|19984.7|19989.6|19987.4|19985.1|19982.9|139
1730776200000|2024-11-05 03:10:00|19986.8|19984.6|19987.9|19985.7|19988|19985.8|19983.4|19981.2|69
1730776500000|2024-11-05 03:15:00|19987.8|19985.6|19989.1|19986.9|19992.1|19989.9|19982.5|19980.3|211
1730776800000|2024-11-05 03:20:00|19989.3|19987.1|19992.4|19990.2|19996.3|19994.1|19989.3|19987.1|170
1730777100000|2024-11-05 03:25:00|19992.5|19990.3|19999.6|19997.4|20000.9|19998.7|19992.1|19989.9|218
1730777400000|2024-11-05 03:30:00|20000.6|19998.4|19989.5|19987.3|20001.8|19999.6|19988.8|19986.6|227
1730777700000|2024-11-05 03:35:00|19989.6|19987.4|19989.8|19987.6|19990.6|19988.4|19984.9|19982.7|156
1730778000000|2024-11-05 03:40:00|19989.9|19987.7|19986.9|19984.7|19992.4|19990.2|19986.1|19983.9|153
1730778300000|2024-11-05 03:45:00|19986.6|19984.4|19993.1|19990.9|19993.3|19991.1|19984.4|19982.2|183
1730778600000|2024-11-05 03:50:00|19993.6|19991.4|19986.6|19984.4|19997.5|19995.3|19986.6|19984.4|243
1730778900000|2024-11-05 03:55:00|19986.5|19984.3|19988.8|19986.6|19993.5|19991.3|19986.3|19984.1|266
1730779200000|2024-11-05 04:00:00|19988.6|19986.4|19985.6|19983.4|19991.8|19989.6|19983.8|19981.6|173
1730779500000|2024-11-05 04:05:00|19985.8|19983.6|19986.8|19984.6|19986.8|19984.6|19980.5|19978.3|215
1730779800000|2024-11-05 04:10:00|19986.9|19984.7|19985.1|19982.9|19987.1|19984.9|19982.5|19980.3|118
1730780100000|2024-11-05 04:15:00|19985.3|19983.1|19983.6|19981.4|19985.6|19983.4|19980.9|19978.7|72
1730780400000|2024-11-05 04:20:00|19983.8|19981.6|19983.1|19980.9|19985.6|19983.4|19980.6|19978.4|129
1730780700000|2024-11-05 04:25:00|19983.3|19981.1|19987.9|19985.7|19990.8|19988.6|19981.8|19979.6|202
1730781000000|2024-11-05 04:30:00|19988|19985.8|19979.6|19977.4|19988.5|19986.3|19978.1|19975.9|223
1730781300000|2024-11-05 04:35:00|19979.5|19977.3|19981.6|19979.4|19984|19981.8|19979.4|19977.2|78
1730781600000|2024-11-05 04:40:00|19981.8|19979.6|19971.5|19969.3|19981.8|19979.6|19969.3|19967.1|295
1730781900000|2024-11-05 04:45:00|19971.6|19969.4|19969.4|19967.2|19974.5|19972.3|19968.4|19966.2|160
1730782200000|2024-11-05 04:50:00|19969.5|19967.3|19972.5|19970.3|19973.3|19971.1|19969.5|19967.3|54
1730782500000|2024-11-05 04:55:00|19972.4|19970.2|19970.8|19968.6|19972.4|19970.2|19968.8|19966.6|61
1730782800000|2024-11-05 05:00:00|19971.1|19968.9|19975|19972.8|19976.9|19974.7|19970.8|19968.6|133
1730783100000|2024-11-05 05:05:00|19974.9|19972.7|19983.9|19981.7|19989.6|19987.4|19973.3|19971.1|264
1730783400000|2024-11-05 05:10:00|19983.8|19981.6|19980.6|19978.4|19985.6|19983.4|19977|19974.8|159
1730783700000|2024-11-05 05:15:00|19980.8|19978.6|19988.6|19986.4|19990.9|19988.7|19980|19977.8|210
1730784000000|2024-11-05 05:20:00|19988.5|19986.3|19988|19985.8|19990.3|19988.1|19984.6|19982.4|147
1730784300000|2024-11-05 05:25:00|19988.1|19985.9|19987.9|19985.7|19990.4|19988.2|19985|19982.8|136
1730784600000|2024-11-05 05:30:00|19987.8|19985.6|19990.9|19988.7|19993.6|19991.4|19987.8|19985.6|291
1730784900000|2024-11-05 05:35:00|19991|19988.8|19988.8|19986.6|19992.8|19990.6|19988.3|19986.1|134
1730785200000|2024-11-05 05:40:00|19988.6|19986.4|19992.5|19990.3|19995|19992.8|19988.5|19986.3|146
1730785500000|2024-11-05 05:45:00|19992.4|19990.2|19986.9|19984.7|19993.1|19990.9|19986.9|19984.7|118
1730785800000|2024-11-05 05:50:00|19987|19984.8|19988.4|19986.2|19989.5|19987.3|19985.3|19983.1|138
1730786100000|2024-11-05 05:55:00|19988.3|19986.1|19988.6|19986.4|19991.1|19988.9|19988.1|19985.9|78
1730786400000|2024-11-05 06:00:00|19988.9|19986.7|19988.5|19986.3|19989.8|19987.6|19985.1|19982.9|108
1730786700000|2024-11-05 06:05:00|19988.4|19986.2|19990.1|19987.9|19994.4|19992.2|19986.8|19984.6|121
1730787000000|2024-11-05 06:10:00|19990|19987.8|19989.1|19986.9|19994.4|19992.2|19989|19986.8|116
1730787300000|2024-11-05 06:15:00|19989.3|19987.1|19995.9|19993.7|19995.9|19993.7|19987|19984.8|147
1730787600000|2024-11-05 06:20:00|19995.8|19993.6|19994.5|19992.3|19997.6|19995.4|19993.8|19991.6|112
1730787900000|2024-11-05 06:25:00|19994.4|19992.2|19992.3|19990.1|19994.4|19992.2|19986.6|19984.4|187
1730788200000|2024-11-05 06:30:00|19992.1|19989.9|20002|19999.8|20004.4|20002.2|19991.8|19989.6|374
1730788500000|2024-11-05 06:35:00|20001.9|19999.7|20004.1|20001.9|20004.9|20002.7|20000.8|19998.6|144
1730788800000|2024-11-05 06:40:00|20004.4|20002.2|20009.6|20007.4|20010.3|20008.1|20002.6|20000.4|178
1730789100000|2024-11-05 06:45:00|20009.5|20007.3|20010.4|20008.2|20010.5|20008.3|20005.4|20003.2|156
1730789400000|2024-11-05 06:50:00|20010.3|20008.1|20002.5|20000.3|20010.5|20008.3|20002.3|20000.1|208
1730789700000|2024-11-05 06:55:00|20002.3|20000.1|20003.9|20001.7|20008.4|20006.2|20001.3|19999.1|187
1730790000000|2024-11-05 07:00:00|20004|20001.8|19999.6|19997.4|20004.6|20002.4|19998.3|19996.1|258
1730790300000|2024-11-05 07:05:00|19999.5|19997.3|20014.1|20011.9|20015.6|20013.4|19999.5|19997.3|380
1730790600000|2024-11-05 07:10:00|20014.3|20012.1|20023.3|20021.1|20024.4|20022.2|20013.5|20011.3|406
1730790900000|2024-11-05 07:15:00|20022.6|20020.4|20026|20023.8|20028.1|20025.9|20019.4|20017.2|461
1730791200000|2024-11-05 07:20:00|20025.9|20023.7|20015.5|20013.3|20026.8|20024.6|20015.3|20013.1|307
1730791500000|2024-11-05 07:25:00|20015.4|20013.2|20011|20008.8|20018.3|20016.1|20010.4|20008.2|229
1730791800000|2024-11-05 07:30:00|20010.9|20008.7|20009.3|20007.1|20012.5|20010.3|20003.6|20001.4|414
1730792100000|2024-11-05 07:35:00|20009.8|20007.6|20009.9|20007.7|20011.8|20009.6|20007.1|20004.9|142
1730792400000|2024-11-05 07:40:00|20009.8|20007.6|20007.1|20004.9|20011.5|20009.3|20003.5|20001.3|191
1730792700000|2024-11-05 07:45:00|20006.8|20004.6|20003.3|20001.1|20008.4|20006.2|20002.6|20000.4|264
1730793000000|2024-11-05 07:50:00|20003.4|20001.2|20009.4|20007.2|20011.4|20009.2|20000.6|19998.4|314
1730793300000|2024-11-05 07:55:00|20009.5|20007.3|20012.3|20010.1|20017.1|20014.9|20009.3|20007.1|331
1730793600000|2024-11-05 08:00:00|20013.1|20010.9|20003.6|20001.4|20014.6|20012.4|19999.5|19997.3|596
1730793900000|2024-11-05 08:05:00|20003.8|20001.6|19997.1|19994.9|20004.1|20001.9|19992|19989.8|551
1730794200000|2024-11-05 08:10:00|19997|19994.8|19992.5|19990.3|19999|19996.8|19988.3|19986.1|483
1730794500000|2024-11-05 08:15:00|19992.6|19990.4|19997.8|19995.6|20006.1|20003.9|19992.6|19990.4|458
1730794800000|2024-11-05 08:20:00|19997.6|19995.4|19999|19996.8|20003.4|20001.2|19993.9|19991.7|279
1730795100000|2024-11-05 08:25:00|19998.9|19996.7|20007.4|20005.2|20008|20005.8|19997.4|19995.2|351
1730795400000|2024-11-05 08:30:00|20007.3|20005.1|20022.8|20020.6|20024.6|20022.4|20001.9|19999.7|620
1730795700000|2024-11-05 08:35:00|20022.9|20020.7|20019.5|20017.3|20023.8|20021.6|20014.1|20011.9|415
1730796000000|2024-11-05 08:40:00|20019.6|20017.4|20019.4|20017.2|20024.8|20022.6|20014|20011.8|479
1730796300000|2024-11-05 08:45:00|20019.5|20017.3|20020.4|20018.2|20025.5|20023.3|20017.9|20015.7|406
1730796600000|2024-11-05 08:50:00|20020.3|20018.1|20028|20025.8|20028.1|20025.9|20014.5|20012.3|371
1730796900000|2024-11-05 08:55:00|20027.9|20025.7|20032.9|20030.7|20033.5|20031.3|20024.9|20022.7|578
1730797200000|2024-11-05 09:00:00|20031.6|20029.4|20035.4|20033.2|20036.5|20034.3|20022.5|20020.3|806
1730797500000|2024-11-05 09:05:00|20035.1|20032.9|20048.1|20045.9|20048.1|20045.9|20030.9|20028.7|697
1730797800000|2024-11-05 09:10:00|20048.5|20046.3|20047.1|20044.9|20053.1|20050.9|20044.1|20041.9|677
1730798100000|2024-11-05 09:15:00|20047.3|20045.1|20044.9|20042.7|20050.8|20048.6|20043.6|20041.4|374
1730798400000|2024-11-05 09:20:00|20044.8|20042.6|20049.4|20047.2|20052.1|20049.9|20043|20040.8|485
1730798700000|2024-11-05 09:25:00|20049.5|20047.3|20045.6|20043.4|20051.9|20049.7|20044.8|20042.6|300
1730799000000|2024-11-05 09:30:00|20045.5|20043.3|20042.1|20039.9|20047.9|20045.7|20036.6|20034.4|643
1730799300000|2024-11-05 09:35:00|20042.4|20040.2|20049.4|20047.2|20052.4|20050.2|20037.6|20035.4|378
1730799600000|2024-11-05 09:40:00|20049.5|20047.3|20047.6|20045.4|20051.6|20049.4|20043.1|20040.9|253
1730799900000|2024-11-05 09:45:00|20047.8|20045.6|20037|20034.8|20047.9|20045.7|20035.4|20033.2|250
1730800200000|2024-11-05 09:50:00|20037.1|20034.9|20037.8|20035.6|20040.3|20038.1|20033.5|20031.3|321
1730800500000|2024-11-05 09:55:00|20037.6|20035.4|20036|20033.8|20039.4|20037.2|20033.5|20031.3|300
1730800800000|2024-11-05 10:00:00|20035.9|20033.7|20027.5|20025.3|20035.9|20033.7|20026.4|20024.2|410
1730801100000|2024-11-05 10:05:00|20027.6|20025.4|20019.9|20017.7|20027.8|20025.6|20019|20016.8|381
1730801400000|2024-11-05 10:10:00|20020|20017.8|20012.1|20009.9|20022.3|20020.1|20012.1|20009.9|518
1730801700000|2024-11-05 10:15:00|20012.3|20010.1|20015.6|20013.4|20016.1|20013.9|19999.4|19997.2|740
1730802000000|2024-11-05 10:20:00|20015.5|20013.3|20024|20021.8|20024|20021.8|20012.8|20010.6|412
1730802300000|2024-11-05 10:25:00|20023.9|20021.7|20023.6|20021.4|20027.8|20025.6|20019.1|20016.9|608
1730802600000|2024-11-05 10:30:00|20023.8|20021.6|20025.6|20023.4|20028.9|20026.7|20023.4|20021.2|242
1730802900000|2024-11-05 10:35:00|20025.5|20023.3|20026.1|20023.9|20029.6|20027.4|20023.5|20021.3|220
1730803200000|2024-11-05 10:40:00|20026|20023.8|20024.9|20022.7|20026.9|20024.7|20018.5|20016.3|273
1730803500000|2024-11-05 10:45:00|20025.4|20023.2|20019.6|20017.4|20030.5|20028.3|20016.3|20014.1|341
1730803800000|2024-11-05 10:50:00|20019.5|20017.3|20018.6|20016.4|20020.6|20018.4|20015.6|20013.4|150
1730804100000|2024-11-05 10:55:00|20018.5|20016.3|20029|20026.8|20029.9|20027.7|20015.5|20013.3|370
1730804400000|2024-11-05 11:00:00|20028.9|20026.7|20042.1|20039.9|20043.5|20041.3|20028.9|20026.7|510
1730804700000|2024-11-05 11:05:00|20042.3|20040.1|20040.8|20038.6|20044.8|20042.6|20037.1|20034.9|264
1730805000000|2024-11-05 11:10:00|20040.6|20038.4|20042.4|20040.2|20045|20042.8|20038.6|20036.4|187
1730805300000|2024-11-05 11:15:00|20042.5|20040.3|20042.3|20040.1|20045.3|20043.1|20037.1|20034.9|221
1730805600000|2024-11-05 11:20:00|20042.1|20039.9|20042.3|20040.1|20045.8|20043.6|20040.8|20038.6|155
1730805900000|2024-11-05 11:25:00|20042.4|20040.2|20045.9|20043.7|20049.3|20047.1|20041.6|20039.4|406
1730806200000|2024-11-05 11:30:00|20046|20043.8|20051.6|20049.4|20051.8|20049.6|20039.4|20037.2|408
1730806500000|2024-11-05 11:35:00|20051.8|20049.6|20050.6|20048.4|20053.4|20051.2|20047.6|20045.4|281
1730806800000|2024-11-05 11:40:00|20050.4|20048.2|20052.9|20050.7|20053.1|20050.9|20047.6|20045.4|213
1730807100000|2024-11-05 11:45:00|20052.8|20050.6|20051.4|20049.2|20057|20054.8|20051.1|20048.9|319
1730807400000|2024-11-05 11:50:00|20051.5|20049.3|20049.1|20046.9|20052|20049.8|20043|20040.8|490
1730807700000|2024-11-05 11:55:00|20049|20046.8|20040.4|20038.2|20050.5|20048.3|20040|20037.8|324
1730808000000|2024-11-05 12:00:00|20040.3|20038.1|20044.5|20042.3|20054|20051.8|20040.1|20037.9|569
1730808300000|2024-11-05 12:05:00|20044.3|20042.1|20040|20037.8|20044.9|20042.7|20037.3|20035.1|366
1730808600000|2024-11-05 12:10:00|20039.6|20037.4|20045.3|20043.1|20047.8|20045.6|20037.3|20035.1|277
1730808900000|2024-11-05 12:15:00|20045.4|20043.2|20045|20042.8|20050.3|20048.1|20044|20041.8|238
1730809200000|2024-11-05 12:20:00|20044|20041.8|20027.9|20025.7|20044.5|20042.3|20024.6|20022.4|787
1730809500000|2024-11-05 12:25:00|20027.8|20025.6|20021.1|20018.9|20028.3|20026.1|20019.3|20017.1|419
1730809800000|2024-11-05 12:30:00|20021.3|20019.1|20018.8|20016.6|20031.4|20029.2|20018.5|20016.3|544
1730810100000|2024-11-05 12:35:00|20019|20016.8|20013.9|20011.7|20019.6|20017.4|20012.5|20010.3|649
1730810400000|2024-11-05 12:40:00|20013.8|20011.6|20026.1|20023.9|20026.8|20024.6|20013.1|20010.9|591
1730810700000|2024-11-05 12:45:00|20026|20023.8|20024.4|20022.2|20026.4|20024.2|20018.5|20016.3|526
1730811000000|2024-11-05 12:50:00|20024.5|20022.3|20029.3|20027.1|20035.1|20032.9|20023.9|20021.7|720
1730811300000|2024-11-05 12:55:00|20029.1|20026.9|20035.1|20032.9|20036.1|20033.9|20023.6|20021.4|552
1730811600000|2024-11-05 13:00:00|20035|20032.8|20037.8|20035.6|20044.5|20042.3|20033.9|20031.7|769
1730811900000|2024-11-05 13:05:00|20037.6|20035.4|20033.6|20031.4|20041.8|20039.6|20031.6|20029.4|536
1730812200000|2024-11-05 13:10:00|20032.9|20030.7|20023.1|20020.9|20034.1|20031.9|20019.9|20017.7|773
1730812500000|2024-11-05 13:15:00|20023|20020.8|20029.9|20027.7|20030.6|20028.4|20022.3|20020.1|442
1730812800000|2024-11-05 13:20:00|20029.8|20027.6|20034.8|20032.6|20036.6|20034.4|20026.3|20024.1|467
1730813100000|2024-11-05 13:25:00|20034.6|20032.4|20039.8|20037.6|20041.5|20039.3|20031.3|20029.1|417
1730813400000|2024-11-05 13:30:00|20039.6|20037.4|20048|20045.8|20050.1|20047.9|20038.9|20036.7|865
1730813700000|2024-11-05 13:35:00|20048.1|20045.9|20048.4|20046.2|20049.8|20047.6|20042|20039.8|588
1730814000000|2024-11-05 13:40:00|20048.3|20046.1|20044.9|20042.7|20048.6|20046.4|20041.4|20039.2|560
1730814300000|2024-11-05 13:45:00|20044.8|20042.6|20041.3|20039.1|20045|20042.8|20035.8|20033.6|661
1730814600000|2024-11-05 13:50:00|20041|20038.8|20039.4|20037.2|20042|20039.8|20036.3|20034.1|535
1730814900000|2024-11-05 13:55:00|20039.3|20037.1|20011.6|20009.4|20041.8|20039.6|20010.3|20008.1|1646
1730815200000|2024-11-05 14:00:00|20011.5|20009.3|20001.4|19999.2|20012.1|20009.9|19993.5|19991.3|2806
1730815500000|2024-11-05 14:05:00|20001|19998.8|20004.3|20002.1|20009.9|20007.7|19996|19993.8|1486
1730815800000|2024-11-05 14:10:00|20003.5|20001.3|20021.5|20019.3|20022.1|20019.9|20003.1|20000.9|1596
1730816100000|2024-11-05 14:15:00|20021.9|20019.7|20030|20027.8|20031.3|20029.1|20021.5|20019.3|1723
1730816400000|2024-11-05 14:20:00|20030.3|20028.1|20031.4|20029.2|20034.1|20031.9|20024.1|20021.9|1217
1730816700000|2024-11-05 14:25:00|20031.6|20029.4|20038|20035.8|20039.5|20037.3|20024.3|20022.1|3029
1730817000000|2024-11-05 14:30:00|20037.5|20036.4|20095.7|20094.6|20099.2|20098.1|20032.7|20031.6|16324
1730817300000|2024-11-05 14:35:00|20096|20094.9|20116.3|20115.2|20121.7|20120.6|20082.7|20081.6|10156
1730817600000|2024-11-05 14:40:00|20117.6|20116.5|20103.1|20102|20128|20126.9|20081.3|20080.2|10596
1730817900000|2024-11-05 14:45:00|20101.5|20100.4|20135|20133.9|20138.7|20137.6|20092.7|20091.6|8414
1730818200000|2024-11-05 14:50:00|20134.6|20133.5|20156.1|20155|20159.2|20158.1|20133.1|20132|8727
1730818500000|2024-11-05 14:55:00|20156|20154.9|20178.1|20177|20184.7|20183.6|20150|20148.9|9472
1730818800000|2024-11-05 15:00:00|20177.1|20176|20180.6|20179.5|20205.7|20204.6|20171|20169.9|9888
1730819100000|2024-11-05 15:05:00|20182.6|20181.5|20175|20173.9|20193|20191.9|20168.6|20167.5|5517
1730819400000|2024-11-05 15:10:00|20175.7|20174.6|20162.3|20161.2|20179.1|20178|20146|20144.9|6616
1730819700000|2024-11-05 15:15:00|20162.1|20161|20164.6|20163.5|20179.7|20178.6|20149|20147.9|5253
1730820000000|2024-11-05 15:20:00|20164.8|20163.7|20191.2|20190.1|20192.2|20191.1|20161.6|20160.5|5261
1730820300000|2024-11-05 15:25:00|20190.8|20189.7|20152.2|20151.1|20196.7|20195.6|20144.5|20143.4|7090
1730820600000|2024-11-05 15:30:00|20152|20150.9|20155.3|20154.2|20165.8|20164.7|20140.5|20139.4|6364
1730820900000|2024-11-05 15:35:00|20156.2|20155.1|20170.1|20169|20174|20172.9|20150.1|20149|4835
1730821200000|2024-11-05 15:40:00|20170.2|20169.1|20181.2|20180.1|20181.7|20180.6|20162|20160.9|4560
1730821500000|2024-11-05 15:45:00|20181.5|20180.4|20190.2|20189.1|20192.1|20191|20167.2|20166.1|5281
1730821800000|2024-11-05 15:50:00|20190.3|20189.2|20152.5|20151.4|20191.2|20190.1|20143.5|20142.4|7067
1730822100000|2024-11-05 15:55:00|20152.3|20151.2|20143|20141.9|20152.8|20151.7|20126.7|20125.6|7418
1730822400000|2024-11-05 16:00:00|20140.6|20139.5|20148|20146.9|20154|20152.9|20118.5|20117.4|7041
1730822700000|2024-11-05 16:05:00|20148.2|20147.1|20180.1|20179|20183.8|20182.7|20139.2|20138.1|6148
1730823000000|2024-11-05 16:10:00|20180.2|20179.1|20178.2|20177.1|20181.1|20180|20160.2|20159.1|3757
1730823300000|2024-11-05 16:15:00|20178.3|20177.2|20180.5|20179.4|20183.3|20182.2|20172.6|20171.5|2682
1730823600000|2024-11-05 16:20:00|20181.5|20180.4|20195.6|20194.5|20198.5|20197.4|20176.7|20175.6|3619
1730823900000|2024-11-05 16:25:00|20195.7|20194.6|20183.7|20182.6|20197.5|20196.4|20178.6|20177.5|3419
1730824200000|2024-11-05 16:30:00|20184.5|20183.4|20215.6|20214.5|20221.5|20220.4|20184.5|20183.4|6172
1730824500000|2024-11-05 16:35:00|20214.7|20213.6|20211.5|20210.4|20215.8|20214.7|20205|20203.9|2977
1730824800000|2024-11-05 16:40:00|20211.7|20210.6|20190.6|20189.5|20211.7|20210.6|20185.6|20184.5|3969
1730825100000|2024-11-05 16:45:00|20191|20189.9|20209.5|20208.4|20219.6|20218.5|20189.2|20188.1|4323
1730825400000|2024-11-05 16:50:00|20209|20207.9|20224.2|20223.1|20224.2|20223.1|20194.7|20193.6|4117
1730825700000|2024-11-05 16:55:00|20224.3|20223.2|20226|20224.9|20233|20231.9|20222|20220.9|4996
1730826000000|2024-11-05 17:00:00|20226.5|20225.4|20225.2|20224.1|20227.2|20226.1|20213.2|20212.1|3407
1730826300000|2024-11-05 17:05:00|20225.1|20224|20223.7|20222.6|20227.7|20226.6|20218.3|20217.2|1867
1730826600000|2024-11-05 17:10:00|20223.8|20222.7|20247.5|20246.4|20250.7|20249.6|20215.7|20214.6|4415
1730826900000|2024-11-05 17:15:00|20247.7|20246.6|20256.1|20255|20257.8|20256.7|20241|20239.9|4466
1730827200000|2024-11-05 17:20:00|20256|20254.9|20253.8|20252.7|20257.2|20256.1|20243.7|20242.6|2722
1730827500000|2024-11-05 17:25:00|20253.7|20252.6|20236|20234.9|20253.8|20252.7|20232.7|20231.6|2721
1730827800000|2024-11-05 17:30:00|20235.7|20234.6|20242.8|20241.7|20256.7|20255.6|20235.5|20234.4|3138
1730828100000|2024-11-05 17:35:00|20243|20241.9|20234.5|20233.4|20251.7|20250.6|20232|20230.9|2864
1730828400000|2024-11-05 17:40:00|20234.2|20233.1|20239.7|20238.6|20243.2|20242.1|20232|20230.9|1994
1730828700000|2024-11-05 17:45:00|20240.3|20239.2|20255.5|20254.4|20255.5|20254.4|20236.8|20235.7|2562
1730829000000|2024-11-05 17:50:00|20256|20254.9|20253|20251.9|20256.2|20255.1|20244.7|20243.6|2246
1730829300000|2024-11-05 17:55:00|20252.7|20251.6|20237.1|20236|20255.5|20254.4|20229.2|20228.1|2911
1730829600000|2024-11-05 18:00:00|20237.2|20236.1|20245.8|20244.7|20251|20249.9|20228|20226.9|3030
1730829900000|2024-11-05 18:05:00|20245.7|20244.6|20246|20244.9|20253.7|20252.6|20241|20239.9|1757
1730830200000|2024-11-05 18:10:00|20246.3|20245.2|20216|20214.9|20247.2|20246.1|20210|20208.9|3522
1730830500000|2024-11-05 18:15:00|20215.5|20214.4|20225|20223.9|20240|20238.9|20214.1|20213|3075
1730830800000|2024-11-05 18:20:00|20224.6|20223.5|20215.6|20214.5|20229.2|20228.1|20210.7|20209.6|2733
1730831100000|2024-11-05 18:25:00|20215.5|20214.4|20205.6|20204.5|20223.3|20222.2|20205|20203.9|3262
1730831400000|2024-11-05 18:30:00|20205.7|20204.6|20199.8|20198.7|20219.3|20218.2|20198.2|20197.1|3610
1730831700000|2024-11-05 18:35:00|20199.7|20198.6|20190|20188.9|20199.8|20198.7|20173|20171.9|5945
1730832000000|2024-11-05 18:40:00|20190.5|20189.4|20201|20199.9|20209.2|20208.1|20181.7|20180.6|4287
1730832300000|2024-11-05 18:45:00|20200.2|20199.1|20192.7|20191.6|20210.7|20209.6|20187.6|20186.5|2644
1730832600000|2024-11-05 18:50:00|20192.6|20191.5|20198.7|20197.6|20201.6|20200.5|20184.7|20183.6|2459
1730832900000|2024-11-05 18:55:00|20199|20197.9|20194|20192.9|20200.3|20199.2|20189.2|20188.1|1611
1730833200000|2024-11-05 19:00:00|20194.1|20193|20202.5|20201.4|20209|20207.9|20191.5|20190.4|2977
1730833500000|2024-11-05 19:05:00|20202.2|20201.1|20212.2|20211.1|20214.2|20213.1|20195.7|20194.6|2444
1730833800000|2024-11-05 19:10:00|20212.8|20211.7|20202|20200.9|20216|20214.9|20198.5|20197.4|2487
1730834100000|2024-11-05 19:15:00|20202.1|20201|20198.7|20197.6|20204.1|20203|20193.2|20192.1|1966
1730834400000|2024-11-05 19:20:00|20198.2|20197.1|20193.6|20192.5|20198.2|20197.1|20182.5|20181.4|2370
1730834700000|2024-11-05 19:25:00|20193.7|20192.6|20201.8|20200.7|20220.2|20219.1|20190.2|20189.1|3768
1730835000000|2024-11-05 19:30:00|20202.2|20201.1|20206.2|20205.1|20213.2|20212.1|20197.1|20196|2373
1730835300000|2024-11-05 19:35:00|20206.5|20205.4|20213.8|20212.7|20217.2|20216.1|20202.5|20201.4|2097
1730835600000|2024-11-05 19:40:00|20214|20212.9|20214.5|20213.4|20220.2|20219.1|20206.7|20205.6|2092
1730835900000|2024-11-05 19:45:00|20214.2|20213.1|20206.2|20205.1|20217.2|20216.1|20205.5|20204.4|1793
1730836200000|2024-11-05 19:50:00|20206.3|20205.2|20180.7|20179.6|20206.3|20205.2|20179.7|20178.6|3969
1730836500000|2024-11-05 19:55:00|20180.2|20179.1|20179.7|20178.6|20188.3|20187.2|20166.7|20165.6|4910
1730836800000|2024-11-05 20:00:00|20179.2|20178.1|20178.2|20177.1|20190.7|20189.6|20167|20165.9|3758
1730837100000|2024-11-05 20:05:00|20179|20177.9|20208|20206.9|20209.1|20208|20179|20177.9|3374
1730837400000|2024-11-05 20:10:00|20207.5|20206.4|20210|20208.9|20215.5|20214.4|20203.7|20202.6|2699
1730837700000|2024-11-05 20:15:00|20210.2|20209.1|20215.6|20214.5|20217.2|20216.1|20203.5|20202.4|1852
1730838000000|2024-11-05 20:20:00|20216.2|20215.1|20204|20202.9|20216.2|20215.1|20202.5|20201.4|1873
1730838300000|2024-11-05 20:25:00|20203.7|20202.6|20216.6|20215.5|20218.8|20217.7|20197.2|20196.1|2706
1730838600000|2024-11-05 20:30:00|20216|20214.9|20228.5|20227.4|20233|20231.9|20210.8|20209.7|4505
1730838900000|2024-11-05 20:35:00|20228.2|20227.1|20221.7|20220.6|20234.8|20233.7|20221.7|20220.6|3103
1730839200000|2024-11-05 20:40:00|20222|20220.9|20197.7|20196.6|20222|20220.9|20195.6|20194.5|4720
1730839500000|2024-11-05 20:45:00|20197.5|20196.4|20210.5|20209.4|20214.8|20213.7|20190.5|20189.4|4065
1730839800000|2024-11-05 20:50:00|20203.5|20202.4|20207.7|20206.6|20221|20219.9|20197.8|20196.7|5532
1730840100000|2024-11-05 20:55:00|20207.6|20206.5|20227|20225.9|20232.8|20231.7|20201.5|20200.4|12386
1730840400000|2024-11-05 21:00:00|20227.5|20225.3|20237.3|20235.1|20245|20242.8|20223.8|20221.6|6492
1730840700000|2024-11-05 21:05:00|20237.5|20235.3|20255.8|20253.6|20269.6|20267.4|20235.1|20232.9|3635
1730841000000|2024-11-05 21:10:00|20255.6|20253.4|20264.8|20262.6|20271.3|20269.1|20255.6|20253.4|1759
1730841300000|2024-11-05 21:15:00|20265.1|20262.9|20250.3|20248.1|20265.1|20262.9|20228.9|20226.7|3581
1730841600000|2024-11-05 21:20:00|20250.4|20248.2|20267.6|20265.4|20268.1|20265.9|20248.6|20246.4|855
1730841900000|2024-11-05 21:25:00|20267.5|20265.3|20260.1|20257.9|20267.8|20265.6|20256.8|20254.6|461
1730842200000|2024-11-05 21:30:00|20260|20257.8|20256.4|20254.2|20262.5|20260.3|20252.8|20250.6|579
1730842500000|2024-11-05 21:35:00|20256.5|20254.3|20255.3|20253.1|20260.1|20257.9|20255.3|20253.1|284
1730842800000|2024-11-05 21:40:00|20254.4|20252.2|20246.1|20243.9|20254.6|20252.4|20246|20243.8|470
1730843100000|2024-11-05 21:45:00|20246|20243.8|20243.4|20241.2|20246|20243.8|20235.1|20232.9|693
1730843400000|2024-11-05 21:50:00|20243.3|20241.1|20237.9|20235.7|20250.1|20247.9|20234.6|20232.4|640
1730843700000|2024-11-05 21:55:00|20238|20235.8|20252.2|20247.2|20253.3|20251.1|20236|20233.8|504
1730844000000|2024-11-05 22:00:00|20252.1|20247.1|20241.6|20236.6|20252.5|20247.5|20240.8|20235.8|2
1730844300000|2024-11-05 22:05:00|20241.5|20236.5|20238.6|20233.6|20241.8|20236.8|20237.9|20232.9|0
1730844600000|2024-11-05 22:10:00|20238.8|20233.8|20238.1|20233.1|20238.8|20233.8|20235.8|20230.8|0
1730844900000|2024-11-05 22:15:00|20237.9|20232.9|20235.6|20230.6|20239.2|20234.2|20235.6|20230.6|0
1730845200000|2024-11-05 22:20:00|20236.4|20231.4|20237|20232|20237.2|20232.2|20236|20231|0
1730845500000|2024-11-05 22:25:00|20237.1|20232.1|20240.9|20235.9|20241.2|20236.2|20237.1|20232.1|0
1730845800000|2024-11-05 22:30:00|20240.8|20235.8|20240.7|20235.7|20240.9|20235.9|20240.4|20235.4|0
1730846100000|2024-11-05 22:35:00|20240.8|20235.8|20245.6|20240.6|20245.6|20240.6|20240.8|20235.8|0
1730846400000|2024-11-05 22:40:00|20241.6|20236.6|20243.7|20238.7|20245.1|20240.1|20241.5|20236.5|0
1730846700000|2024-11-05 22:45:00|20243.6|20238.6|20246|20241|20246.4|20241.4|20242.5|20237.5|0
1730847000000|2024-11-05 22:50:00|20245.9|20240.9|20243.3|20238.3|20246.5|20241.5|20243.2|20238.2|0
1730847300000|2024-11-05 22:55:00|20243.4|20238.4|20242.8|20237.8|20243.4|20238.4|20242.6|20237.6|0
1730847600000|2024-11-05 23:00:00|20250.3|20248.1|20240.4|20238.2|20252.8|20250.6|20234.8|20232.6|363
1730847900000|2024-11-05 23:05:00|20240.1|20237.9|20252.3|20250.1|20253.1|20250.9|20231.1|20228.9|474
1730848200000|2024-11-05 23:10:00|20252.9|20250.7|20238.4|20236.2|20252.9|20250.7|20238.4|20236.2|332
1730848500000|2024-11-05 23:15:00|20238.5|20236.3|20232|20229.8|20239.8|20237.6|20229|20226.8|298
1730848800000|2024-11-05 23:20:00|20232.1|20229.9|20228.6|20226.4|20237.3|20235.1|20225|20222.8|294
1730849100000|2024-11-05 23:25:00|20228.8|20226.6|20240.3|20238.1|20240.5|20238.3|20226.4|20224.2|268
1730849400000|2024-11-05 23:30:00|20240.4|20238.2|20245.1|20242.9|20246.5|20244.3|20234.8|20232.6|261
1730849700000|2024-11-05 23:35:00|20245.3|20243.1|20235.4|20233.2|20247|20244.8|20233.1|20230.9|183
1730850000000|2024-11-05 23:40:00|20235.5|20233.3|20238.9|20236.7|20242.1|20239.9|20234|20231.8|162
1730850300000|2024-11-05 23:45:00|20239|20236.8|20238.4|20236.2|20246.3|20244.1|20236.9|20234.7|245
1730850600000|2024-11-05 23:50:00|20238.5|20236.3|20249.8|20247.6|20252|20249.8|20236.9|20234.7|471
1730850900000|2024-11-05 23:55:00|20249.6|20247.4|20231.6|20229.4|20249.6|20247.4|20228|20225.8|805
1730851200000|2024-11-06 00:00:00|20231.8|20229.6|20234.6|20232.4|20242|20239.8|20230.1|20227.9|469
1730851500000|2024-11-06 00:05:00|20234.8|20232.6|20231.3|20229.1|20246.3|20244.1|20228.4|20226.2|559
1730851800000|2024-11-06 00:10:00|20231.4|20229.2|20220.9|20218.7|20232.8|20230.6|20212.5|20210.3|659
1730852100000|2024-11-06 00:15:00|20220.8|20218.6|20232.3|20230.1|20244.4|20242.2|20216.6|20214.4|1120
1730852400000|2024-11-06 00:20:00|20232.1|20229.9|20243|20240.8|20251.5|20249.3|20229.1|20226.9|1188
1730852700000|2024-11-06 00:25:00|20243.9|20241.7|20258.9|20256.7|20266.1|20263.9|20240.1|20237.9|1036
1730853000000|2024-11-06 00:30:00|20259.1|20256.9|20289|20286.8|20292.8|20290.6|20259.1|20256.9|1872
1730853300000|2024-11-06 00:35:00|20288.9|20286.7|20268|20265.8|20301.4|20299.2|20267.5|20265.3|1798
1730853600000|2024-11-06 00:40:00|20267.9|20265.7|20285|20282.8|20285.1|20282.9|20256.3|20254.1|1422
1730853900000|2024-11-06 00:45:00|20284.9|20282.7|20272.1|20269.9|20284.9|20282.7|20266.1|20263.9|867
1730854200000|2024-11-06 00:50:00|20272|20269.8|20285.6|20283.4|20285.6|20283.4|20265.3|20263.1|916
1730854500000|2024-11-06 00:55:00|20285.1|20282.9|20277.3|20275.1|20285.8|20283.6|20268.4|20266.2|704
1730854800000|2024-11-06 01:00:00|20276|20273.8|20281|20278.8|20301.1|20298.9|20267.9|20265.7|1841
1730855100000|2024-11-06 01:05:00|20280.9|20278.7|20304.1|20301.9|20312.3|20310.1|20280.5|20278.3|1850
1730855400000|2024-11-06 01:10:00|20304|20301.8|20295.8|20293.6|20305|20302.8|20285|20282.8|641
1730855700000|2024-11-06 01:15:00|20295.6|20293.4|20297.5|20295.3|20300.3|20298.1|20287|20284.8|657
1730856000000|2024-11-06 01:20:00|20297.1|20294.9|20293.3|20291.1|20298.5|20296.3|20288.6|20286.4|429
1730856300000|2024-11-06 01:25:00|20292.6|20290.4|20284.4|20282.2|20293.8|20291.6|20279.6|20277.4|423
1730856600000|2024-11-06 01:30:00|20284.5|20282.3|20282.1|20279.9|20306.9|20304.7|20280|20277.8|841
1730856900000|2024-11-06 01:35:00|20282.4|20280.2|20280.6|20278.4|20286.3|20284.1|20268.8|20266.6|666
1730857200000|2024-11-06 01:40:00|20280.8|20278.6|20278.1|20275.9|20285|20282.8|20273.5|20271.3|564
1730857500000|2024-11-06 01:45:00|20278|20275.8|20271.9|20269.7|20284.4|20282.2|20270.5|20268.3|539
1730857800000|2024-11-06 01:50:00|20272|20269.8|20281.9|20279.7|20284.9|20282.7|20269.1|20266.9|627
1730858100000|2024-11-06 01:55:00|20281.8|20279.6|20290.9|20288.7|20294.6|20292.4|20280.8|20278.6|668
1730858400000|2024-11-06 02:00:00|20290.8|20288.6|20285.4|20283.2|20291.5|20289.3|20283.1|20280.9|327
1730858700000|2024-11-06 02:05:00|20285.3|20283.1|20314.1|20311.9|20322.6|20320.4|20284|20281.8|2122
1730859000000|2024-11-06 02:10:00|20313.4|20311.2|20322.4|20320.2|20328|20325.8|20312.4|20310.2|1709
1730859300000|2024-11-06 02:15:00|20322.5|20320.3|20344.8|20342.6|20344.9|20342.7|20320.8|20318.6|1618
1730859600000|2024-11-06 02:20:00|20344|20341.8|20356.4|20354.2|20357.3|20355.1|20333|20330.8|1619
1730859900000|2024-11-06 02:25:00|20356.5|20354.3|20379.4|20377.2|20382.1|20379.9|20352.3|20350.1|2007
1730860200000|2024-11-06 02:30:00|20376.3|20374.1|20380.3|20378.1|20387.4|20385.2|20373.6|20371.4|1663
1730860500000|2024-11-06 02:35:00|20380.1|20377.9|20428.9|20426.7|20434.9|20432.7|20377.3|20375.1|2901
1730860800000|2024-11-06 02:40:00|20429|20426.8|20449.9|20447.7|20458.4|20456.2|20428.5|20426.3|2739
1730861100000|2024-11-06 02:45:00|20450.1|20447.9|20463.4|20461.2|20468.6|20466.4|20449.4|20447.2|2347
1730861400000|2024-11-06 02:50:00|20461.6|20459.4|20458.4|20456.2|20466.3|20464.1|20453.3|20451.1|1185
1730861700000|2024-11-06 02:55:00|20461|20458.8|20476.9|20474.7|20477.6|20475.4|20454.3|20452.1|1351
1730862000000|2024-11-06 03:00:00|20477|20474.8|20522.1|20519.9|20528.4|20526.2|20474.4|20472.2|3224
1730862300000|2024-11-06 03:05:00|20521.9|20519.7|20482.9|20480.7|20521.9|20519.7|20480.3|20478.1|2111
1730862600000|2024-11-06 03:10:00|20483|20480.8|20489.1|20486.9|20504|20501.8|20454.6|20452.4|2475
1730862900000|2024-11-06 03:15:00|20489.4|20487.2|20485.3|20483.1|20493.3|20491.1|20461.4|20459.2|1541
1730863200000|2024-11-06 03:20:00|20485.4|20483.2|20476.9|20474.7|20485.4|20483.2|20469.1|20466.9|1135
1730863500000|2024-11-06 03:25:00|20477|20474.8|20484.5|20482.3|20501.5|20499.3|20475|20472.8|1486
1730863800000|2024-11-06 03:30:00|20484.6|20482.4|20470.8|20468.6|20484.6|20482.4|20465|20462.8|1373
1730864100000|2024-11-06 03:35:00|20471.6|20469.4|20479.6|20477.4|20486.9|20484.7|20450.5|20448.3|1535
1730864400000|2024-11-06 03:40:00|20478.6|20476.4|20479|20476.8|20481.9|20479.7|20460.3|20458.1|872
1730864700000|2024-11-06 03:45:00|20478.6|20476.4|20467.3|20465.1|20482|20479.8|20460|20457.8|1008
1730865000000|2024-11-06 03:50:00|20467.1|20464.9|20472.4|20470.2|20477.4|20475.2|20454.4|20452.2|1128
1730865300000|2024-11-06 03:55:00|20472.5|20470.3|20482.4|20480.2|20486.5|20484.3|20463.8|20461.6|834
1730865600000|2024-11-06 04:00:00|20482.5|20480.3|20471.6|20469.4|20487.1|20484.9|20462.9|20460.7|861
1730865900000|2024-11-06 04:05:00|20469.8|20467.6|20464.6|20462.4|20473.4|20471.2|20463|20460.8|460
1730866200000|2024-11-06 04:10:00|20465|20462.8|20491.5|20489.3|20494.4|20492.2|20458.9|20456.7|912
1730866500000|2024-11-06 04:15:00|20491.4|20489.2|20489.1|20486.9|20492.8|20490.6|20479|20476.8|808
1730866800000|2024-11-06 04:20:00|20489.3|20487.1|20481.6|20479.4|20490|20487.8|20477.5|20475.3|415
1730867100000|2024-11-06 04:25:00|20481.5|20479.3|20486|20483.8|20494.9|20492.7|20478.6|20476.4|605
1730867400000|2024-11-06 04:30:00|20486.1|20483.9|20506.1|20503.9|20512.6|20510.4|20485.4|20483.2|1301
1730867700000|2024-11-06 04:35:00|20506|20503.8|20498.5|20496.3|20507.6|20505.4|20482|20479.8|1071
1730868000000|2024-11-06 04:40:00|20498.4|20496.2|20488.1|20485.9|20499.1|20496.9|20483.3|20481.1|588
1730868300000|2024-11-06 04:45:00|20488|20485.8|20487.9|20485.7|20492.1|20489.9|20483.3|20481.1|291
1730868600000|2024-11-06 04:50:00|20489.1|20486.9|20485.8|20483.6|20495.3|20493.1|20481.4|20479.2|528
1730868900000|2024-11-06 04:55:00|20485.5|20483.3|20485.3|20483.1|20495.3|20493.1|20484.6|20482.4|396
1730869200000|2024-11-06 05:00:00|20485.4|20483.2|20473.6|20471.4|20485.4|20483.2|20462.8|20460.6|921
1730869500000|2024-11-06 05:05:00|20473.8|20471.6|20452.3|20450.1|20474.5|20472.3|20451.5|20449.3|977
1730869800000|2024-11-06 05:10:00|20452.5|20450.3|20399.6|20397.4|20455.9|20453.7|20343.8|20341.6|3759
1730870100000|2024-11-06 05:15:00|20399.8|20397.6|20399.8|20397.6|20409.5|20407.3|20391.4|20389.2|1089
1730870400000|2024-11-06 05:20:00|20399.9|20397.7|20403.6|20401.4|20404.4|20402.2|20377.3|20375.1|1257
1730870700000|2024-11-06 05:25:00|20403.5|20401.3|20427.4|20425.2|20443.4|20441.2|20401.1|20398.9|1756
1730871000000|2024-11-06 05:30:00|20427.8|20425.6|20427.6|20425.4|20439.4|20437.2|20421|20418.8|407
1730871300000|2024-11-06 05:35:00|20427.5|20425.3|20425.3|20423.1|20432.8|20430.6|20420.3|20418.1|413
1730871600000|2024-11-06 05:40:00|20425.1|20422.9|20433|20430.8|20438.9|20436.7|20424.5|20422.3|480
1730871900000|2024-11-06 05:45:00|20432.9|20430.7|20457.1|20454.9|20462.8|20460.6|20431.5|20429.3|942
1730872200000|2024-11-06 05:50:00|20457|20454.8|20474.9|20472.7|20476.6|20474.4|20455.6|20453.4|504
1730872500000|2024-11-06 05:55:00|20474.8|20472.6|20473.5|20471.3|20488.6|20486.4|20471.4|20469.2|797
1730872800000|2024-11-06 06:00:00|20473.6|20471.4|20477.6|20475.4|20481|20478.8|20467.5|20465.3|516
1730873100000|2024-11-06 06:05:00|20478.3|20476.1|20472.3|20470.1|20482.1|20479.9|20462.3|20460.1|515
1730873400000|2024-11-06 06:10:00|20473.4|20471.2|20472.6|20470.4|20478.3|20476.1|20463.6|20461.4|409
1730873700000|2024-11-06 06:15:00|20472.5|20470.3|20495.9|20493.7|20499.9|20497.7|20472.5|20470.3|863
1730874000000|2024-11-06 06:20:00|20495.8|20493.6|20516.3|20514.1|20527.4|20525.2|20493.9|20491.7|1246
1730874300000|2024-11-06 06:25:00|20515.6|20513.4|20513.8|20511.6|20525.8|20523.6|20494.3|20492.1|1106
1730874600000|2024-11-06 06:30:00|20513.4|20511.2|20537.1|20534.9|20549|20546.8|20508.5|20506.3|1652
1730874900000|2024-11-06 06:35:00|20536.8|20534.6|20536|20533.8|20549.1|20546.9|20530.9|20528.7|884
1730875200000|2024-11-06 06:40:00|20535.3|20533.1|20532|20529.8|20540.8|20538.6|20524.9|20522.7|701
1730875500000|2024-11-06 06:45:00|20531.9|20529.7|20530.4|20528.2|20534|20531.8|20519.8|20517.6|572
1730875800000|2024-11-06 06:50:00|20529.3|20527.1|20540.8|20538.6|20544.6|20542.4|20526.3|20524.1|700
1730876100000|2024-11-06 06:55:00|20540.3|20538.1|20535.9|20533.7|20556|20553.8|20535.9|20533.7|1117
1730876400000|2024-11-06 07:00:00|20535.5|20533.3|20575.5|20573.3|20582.8|20580.6|20535.5|20533.3|1840
1730876700000|2024-11-06 07:05:00|20575.4|20573.2|20591.1|20588.9|20596.6|20594.4|20567.6|20565.4|1665
1730877000000|2024-11-06 07:10:00|20590.9|20588.7|20596.5|20594.3|20597.4|20595.2|20580.8|20578.6|1013
1730877300000|2024-11-06 07:15:00|20596.1|20593.9|20587.6|20585.4|20599.5|20597.3|20580.1|20577.9|857
1730877600000|2024-11-06 07:20:00|20587.5|20585.3|20565.3|20563.1|20597.9|20595.7|20558.3|20556.1|1108
1730877900000|2024-11-06 07:25:00|20565|20562.8|20567.1|20564.9|20574.1|20571.9|20561.1|20558.9|674
1730878200000|2024-11-06 07:30:00|20567|20564.8|20579.8|20577.6|20581.6|20579.4|20565.3|20563.1|651
1730878500000|2024-11-06 07:35:00|20579.9|20577.7|20572.4|20570.2|20591.9|20589.7|20571.5|20569.3|1173
1730878800000|2024-11-06 07:40:00|20572.3|20570.1|20553.8|20551.6|20572.3|20570.1|20547.4|20545.2|1497
1730879100000|2024-11-06 07:45:00|20553.9|20551.7|20555.5|20553.3|20561.6|20559.4|20540.6|20538.4|891
1730879400000|2024-11-06 07:50:00|20556.3|20554.1|20565.4|20563.2|20572.4|20570.2|20539.4|20537.2|1104
1730879700000|2024-11-06 07:55:00|20565.3|20563.1|20570.8|20568.6|20582.9|20580.7|20553.3|20551.1|1073
1730880000000|2024-11-06 08:00:00|20570.3|20568.1|20560.3|20558.1|20582.6|20580.4|20560.3|20558.1|1247
1730880300000|2024-11-06 08:05:00|20559.9|20557.7|20544.6|20542.4|20570.6|20568.4|20541.4|20539.2|1470
1730880600000|2024-11-06 08:10:00|20544.9|20542.7|20560.4|20558.2|20565.8|20563.6|20540.3|20538.1|1021
1730880900000|2024-11-06 08:15:00|20560.3|20558.1|20549.9|20547.7|20569.4|20567.2|20546.9|20544.7|773
1730881200000|2024-11-06 08:20:00|20550|20547.8|20571.6|20569.4|20581.8|20579.6|20549.9|20547.7|1034
1730881500000|2024-11-06 08:25:00|20570.6|20568.4|20570.3|20568.1|20576.9|20574.7|20561.6|20559.4|823
1730881800000|2024-11-06 08:30:00|20570.4|20568.2|20569.8|20567.6|20576|20573.8|20558.5|20556.3|984
1730882100000|2024-11-06 08:35:00|20569.6|20567.4|20590.9|20588.7|20590.9|20588.7|20563.3|20561.1|921
1730882400000|2024-11-06 08:40:00|20590.6|20588.4|20582.1|20579.9|20594.5|20592.3|20575.9|20573.7|1066
1730882700000|2024-11-06 08:45:00|20582|20579.8|20592.5|20590.3|20596.1|20593.9|20579.4|20577.2|978
1730883000000|2024-11-06 08:50:00|20592.4|20590.2|20589.3|20587.1|20618.5|20616.3|20582.6|20580.4|2020
1730883300000|2024-11-06 08:55:00|20589.4|20587.2|20587.4|20585.2|20597.6|20595.4|20582.9|20580.7|943
1730883600000|2024-11-06 09:00:00|20585.4|20583.2|20579.6|20577.4|20592.4|20590.2|20574|20571.8|1320
1730883900000|2024-11-06 09:05:00|20578.4|20576.2|20564.8|20562.6|20582|20579.8|20560.9|20558.7|1307
1730884200000|2024-11-06 09:10:00|20564.9|20562.7|20567.3|20565.1|20571.8|20569.6|20552|20549.8|1004
1730884500000|2024-11-06 09:15:00|20567.4|20565.2|20563.3|20561.1|20577.1|20574.9|20562.5|20560.3|999
1730884800000|2024-11-06 09:20:00|20563.5|20561.3|20573.3|20571.1|20577.8|20575.6|20556.1|20553.9|802
1730885100000|2024-11-06 09:25:00|20573.4|20571.2|20587.9|20585.7|20588.3|20586.1|20572.5|20570.3|628
1730885400000|2024-11-06 09:30:00|20588|20585.8|20603.8|20601.6|20613.4|20611.2|20586.6|20584.4|1254
1730885700000|2024-11-06 09:35:00|20602.4|20600.2|20585.5|20583.3|20610.9|20608.7|20584.8|20582.6|617
1730886000000|2024-11-06 09:40:00|20585.6|20583.4|20598.8|20596.6|20604.6|20602.4|20584.8|20582.6|644
1730886300000|2024-11-06 09:45:00|20598.6|20596.4|20596|20593.8|20608.3|20606.1|20594|20591.8|576
1730886600000|2024-11-06 09:50:00|20596.1|20593.9|20605|20602.8|20613.8|20611.6|20595|20592.8|781
1730886900000|2024-11-06 09:55:00|20604.8|20602.6|20616.8|20614.6|20617.1|20614.9|20599.3|20597.1|713
1730887200000|2024-11-06 10:00:00|20616.9|20614.7|20601.9|20599.7|20616.9|20614.7|20594.3|20592.1|762
1730887500000|2024-11-06 10:05:00|20601.8|20599.6|20585.3|20583.1|20603.6|20601.4|20579.9|20577.7|687
1730887800000|2024-11-06 10:10:00|20585.4|20583.2|20584.1|20581.9|20594.6|20592.4|20572.3|20570.1|675
1730888100000|2024-11-06 10:15:00|20584|20581.8|20592.5|20590.3|20596.1|20593.9|20582.5|20580.3|520
1730888400000|2024-11-06 10:20:00|20592.4|20590.2|20583.6|20581.4|20594.5|20592.3|20578.4|20576.2|518
1730888700000|2024-11-06 10:25:00|20583.5|20581.3|20595.8|20593.6|20596.8|20594.6|20583.1|20580.9|418
1730889000000|2024-11-06 10:30:00|20592.8|20590.6|20600.4|20598.2|20605.9|20603.7|20592.3|20590.1|453
1730889300000|2024-11-06 10:35:00|20600.1|20597.9|20593.5|20591.3|20603.1|20600.9|20592.5|20590.3|297
1730889600000|2024-11-06 10:40:00|20593.6|20591.4|20589.4|20587.2|20596.5|20594.3|20581|20578.8|729
1730889900000|2024-11-06 10:45:00|20589.3|20587.1|20585.9|20583.7|20595.4|20593.2|20584|20581.8|644
1730890200000|2024-11-06 10:50:00|20586|20583.8|20571.1|20568.9|20587.1|20584.9|20569.1|20566.9|633
1730890500000|2024-11-06 10:55:00|20571.3|20569.1|20573.4|20571.2|20580.3|20578.1|20567|20564.8|695
1730890800000|2024-11-06 11:00:00|20571.1|20568.9|20564.6|20562.4|20575.6|20573.4|20554.5|20552.3|1043
1730891100000|2024-11-06 11:05:00|20565.1|20562.9|20574|20571.8|20575.1|20572.9|20560.3|20558.1|546
1730891400000|2024-11-06 11:10:00|20574.4|20572.2|20569.3|20567.1|20574.9|20572.7|20562.4|20560.2|392
1730891700000|2024-11-06 11:15:00|20569.1|20566.9|20569.6|20567.4|20580.3|20578.1|20565.6|20563.4|690
1730892000000|2024-11-06 11:20:00|20569.4|20567.2|20576.6|20574.4|20577.9|20575.7|20565.1|20562.9|365
1730892300000|2024-11-06 11:25:00|20576.5|20574.3|20566.6|20564.4|20577|20574.8|20562.6|20560.4|465
1730892600000|2024-11-06 11:30:00|20566.4|20564.2|20563.6|20561.4|20570|20567.8|20556.9|20554.7|747
1730892900000|2024-11-06 11:35:00|20563.8|20561.6|20543.8|20541.6|20571.1|20568.9|20543.8|20541.6|1006
1730893200000|2024-11-06 11:40:00|20544.4|20542.2|20542.3|20540.1|20562|20559.8|20534|20531.8|1498
1730893500000|2024-11-06 11:45:00|20542.4|20540.2|20524.1|20521.9|20553.4|20551.2|20524.1|20521.9|1184
1730893800000|2024-11-06 11:50:00|20524.8|20522.6|20493.8|20491.6|20531|20528.8|20469.4|20467.2|3449
1730894100000|2024-11-06 11:55:00|20495.1|20492.9|20495.5|20493.3|20512|20509.8|20490.3|20488.1|1535
1730894400000|2024-11-06 12:00:00|20493.4|20491.2|20511|20508.8|20512.9|20510.7|20488.5|20486.3|1646
1730894700000|2024-11-06 12:05:00|20510.6|20508.4|20533.1|20530.9|20534.8|20532.6|20509.5|20507.3|1637
1730895000000|2024-11-06 12:10:00|20533|20530.8|20544|20541.8|20547.9|20545.7|20532.4|20530.2|1149
1730895300000|2024-11-06 12:15:00|20543.9|20541.7|20551.6|20549.4|20559.9|20557.7|20539.4|20537.2|1426
1730895600000|2024-11-06 12:20:00|20551.8|20549.6|20537.4|20535.2|20552.5|20550.3|20531.8|20529.6|906
1730895900000|2024-11-06 12:25:00|20537.8|20535.6|20547.8|20545.6|20550.1|20547.9|20536.6|20534.4|744
1730896200000|2024-11-06 12:30:00|20549|20546.8|20566|20563.8|20566.6|20564.4|20539|20536.8|1065
1730896500000|2024-11-06 12:35:00|20565.8|20563.6|20557.1|20554.9|20565.9|20563.7|20555|20552.8|740
1730896800000|2024-11-06 12:40:00|20558.5|20556.3|20575.6|20573.4|20576.6|20574.4|20554.6|20552.4|989
1730897100000|2024-11-06 12:45:00|20574.8|20572.6|20577.8|20575.6|20596.8|20594.6|20574.3|20572.1|1597
1730897400000|2024-11-06 12:50:00|20577.4|20575.2|20576.3|20574.1|20583.1|20580.9|20571.1|20568.9|749
1730897700000|2024-11-06 12:55:00|20576.4|20574.2|20573.8|20571.6|20584.3|20582.1|20566|20563.8|951
1730898000000|2024-11-06 13:00:00|20574.1|20571.9|20557.3|20555.1|20578.4|20576.2|20549.5|20547.3|1365
1730898300000|2024-11-06 13:05:00|20555.3|20553.1|20566.1|20563.9|20572.9|20570.7|20555.3|20553.1|1026
1730898600000|2024-11-06 13:10:00|20566.3|20564.1|20561.8|20559.6|20569.9|20567.7|20553.9|20551.7|783
1730898900000|2024-11-06 13:15:00|20562|20559.8|20578.9|20576.7|20584.6|20582.4|20559|20556.8|1085
1730899200000|2024-11-06 13:20:00|20579|20576.8|20583.3|20581.1|20600.1|20597.9|20577|20574.8|2065
1730899500000|2024-11-06 13:25:00|20582.4|20580.2|20592.3|20590.1|20593.5|20591.3|20577|20574.8|985
1730899800000|2024-11-06 13:30:00|20592.9|20590.7|20605|20602.8|20607|20604.8|20581.3|20579.1|1540
1730900100000|2024-11-06 13:35:00|20604.6|20602.4|20597.9|20595.7|20605.9|20603.7|20591.1|20588.9|1409
1730900400000|2024-11-06 13:40:00|20598.5|20596.3|20581.5|20579.3|20599.9|20597.7|20577|20574.8|1218
1730900700000|2024-11-06 13:45:00|20581.6|20579.4|20571.5|20569.3|20587.3|20585.1|20565.3|20563.1|1899
1730901000000|2024-11-06 13:50:00|20571.6|20569.4|20579.9|20577.7|20585.6|20583.4|20568.3|20566.1|1267
1730901300000|2024-11-06 13:55:00|20579.5|20577.3|20575.4|20573.2|20590|20587.8|20572.6|20570.4|1103
1730901600000|2024-11-06 14:00:00|20575.5|20573.3|20554.8|20552.6|20576|20573.8|20550.3|20548.1|2178
1730901900000|2024-11-06 14:05:00|20554.5|20552.3|20572.8|20570.6|20576.9|20574.7|20552.8|20550.6|1645
1730902200000|2024-11-06 14:10:00|20572.4|20570.2|20549.6|20547.4|20579.6|20577.4|20548.1|20545.9|2437
1730902500000|2024-11-06 14:15:00|20550.3|20548.1|20561.6|20559.4|20567.3|20565.1|20548.1|20545.9|2233
1730902800000|2024-11-06 14:20:00|20560.3|20558.1|20543|20540.8|20565.6|20563.4|20542.6|20540.4|2405
1730903100000|2024-11-06 14:25:00|20543.4|20541.2|20572.6|20570.4|20581.5|20579.3|20543.4|20541.2|4859
1730903400000|2024-11-06 14:30:00|20572.1|20571|20609.6|20608.5|20635.5|20634.4|20559.6|20558.5|14913
1730903700000|2024-11-06 14:35:00|20609.3|20608.2|20681.3|20680.2|20683.1|20682|20609.3|20608.2|13480
1730904000000|2024-11-06 14:40:00|20681.7|20680.6|20633.6|20632.5|20693|20691.9|20624.7|20623.6|11393
1730904300000|2024-11-06 14:45:00|20633.2|20632.1|20567.1|20566|20645.3|20644.2|20550.7|20549.6|14644
1730904600000|2024-11-06 14:50:00|20567.6|20566.5|20545.8|20544.7|20582.6|20581.5|20532.2|20531.1|11575
1730904900000|2024-11-06 14:55:00|20546.7|20545.6|20564.2|20563.1|20579.8|20578.7|20535.1|20534|8216
1730905200000|2024-11-06 15:00:00|20565.7|20564.6|20585.1|20584|20628.7|20627.6|20565.7|20564.6|11546
1730905500000|2024-11-06 15:05:00|20585.3|20584.2|20596.8|20595.7|20599|20597.9|20553.8|20552.7|6983
1730905800000|2024-11-06 15:10:00|20597.3|20596.2|20636.8|20635.7|20640.5|20639.4|20586.7|20585.6|8132
1730906100000|2024-11-06 15:15:00|20637|20635.9|20663.5|20662.4|20668.2|20667.1|20616.3|20615.2|8898
1730906400000|2024-11-06 15:20:00|20663.1|20662|20661.1|20660|20675|20673.9|20652.8|20651.7|6653
1730906700000|2024-11-06 15:25:00|20662|20660.9|20683.1|20682|20690.5|20689.4|20648.7|20647.6|8347
1730907000000|2024-11-06 15:30:00|20683.2|20682.1|20688.6|20687.5|20708.8|20707.7|20677|20675.9|8778
1730907300000|2024-11-06 15:35:00|20686.5|20685.4|20650.1|20649|20695|20693.9|20642.6|20641.5|8156
1730907600000|2024-11-06 15:40:00|20649.8|20648.7|20636.3|20635.2|20660.8|20659.7|20623.3|20622.2|7873
1730907900000|2024-11-06 15:45:00|20635.6|20634.5|20649.3|20648.2|20654.7|20653.6|20624.1|20623|6369
1730908200000|2024-11-06 15:50:00|20649|20647.9|20610.2|20609.1|20651.7|20650.6|20594|20592.9|8904
1730908500000|2024-11-06 15:55:00|20611|20609.9|20611.6|20610.5|20628.1|20627|20598.3|20597.2|6134
1730908800000|2024-11-06 16:00:00|20611.7|20610.6|20596.8|20595.7|20614.2|20613.1|20580.5|20579.4|4622
1730909100000|2024-11-06 16:05:00|20596.7|20595.6|20612.1|20611|20625.1|20624|20593.2|20592.1|4339
1730909400000|2024-11-06 16:10:00|20612.2|20611.1|20655.5|20654.4|20655.7|20654.6|20610.3|20609.2|4912
1730909700000|2024-11-06 16:15:00|20654.7|20653.6|20642.7|20641.6|20661.5|20660.4|20629.2|20628.1|4744
1730910000000|2024-11-06 16:20:00|20642.3|20641.2|20641.2|20640.1|20644.3|20643.2|20608.1|20607|4915
1730910300000|2024-11-06 16:25:00|20641.5|20640.4|20663.8|20662.7|20671.7|20670.6|20637.2|20636.1|4478
1730910600000|2024-11-06 16:30:00|20664.1|20663|20666.5|20665.4|20682.2|20681.1|20662.6|20661.5|5059
1730910900000|2024-11-06 16:35:00|20666.6|20665.5|20692.7|20691.6|20692.8|20691.7|20664.2|20663.1|5319
1730911200000|2024-11-06 16:40:00|20693.6|20692.5|20681.7|20680.6|20693.6|20692.5|20674.7|20673.6|4769
1730911500000|2024-11-06 16:45:00|20681.5|20680.4|20674.5|20673.4|20682.7|20681.6|20661.2|20660.1|4203
1730911800000|2024-11-06 16:50:00|20675.7|20674.6|20689.7|20688.6|20694.7|20693.6|20675.2|20674.1|4446
1730912100000|2024-11-06 16:55:00|20690.2|20689.1|20686.6|20685.5|20696.6|20695.5|20680.5|20679.4|3283
1730912400000|2024-11-06 17:00:00|20686.5|20685.4|20683.5|20682.4|20689.7|20688.6|20666.6|20665.5|3833
1730912700000|2024-11-06 17:05:00|20683.2|20682.1|20685.7|20684.6|20693.1|20692|20675.7|20674.6|2174
1730913000000|2024-11-06 17:10:00|20685.8|20684.7|20700.3|20699.2|20703.2|20702.1|20683.7|20682.6|4089
1730913300000|2024-11-06 17:15:00|20700.5|20699.4|20688|20686.9|20701.1|20700|20676.2|20675.1|3414
1730913600000|2024-11-06 17:20:00|20687.8|20686.7|20683|20681.9|20689.7|20688.6|20678.2|20677.1|2432
1730913900000|2024-11-06 17:25:00|20683.2|20682.1|20689.5|20688.4|20692.8|20691.7|20673.7|20672.6|2464
1730914200000|2024-11-06 17:30:00|20690|20688.9|20687|20685.9|20691.2|20690.1|20679.5|20678.4|2022
1730914500000|2024-11-06 17:35:00|20686.7|20685.6|20680|20678.9|20697.3|20696.2|20678.6|20677.5|2307
1730914800000|2024-11-06 17:40:00|20680.3|20679.2|20689.2|20688.1|20695|20693.9|20677.2|20676.1|1990
1730915100000|2024-11-06 17:45:00|20689.3|20688.2|20710.3|20709.2|20712.7|20711.6|20689.3|20688.2|4905
1730915400000|2024-11-06 17:50:00|20710|20708.9|20706.5|20705.4|20713.2|20712.1|20691.6|20690.5|2934
1730915700000|2024-11-06 17:55:00|20706.6|20705.5|20704.8|20703.7|20711|20709.9|20701.2|20700.1|2034
1730916000000|2024-11-06 18:00:00|20705|20703.9|20716.5|20715.4|20727.3|20726.2|20698.5|20697.4|4237
1730916300000|2024-11-06 18:05:00|20716.7|20715.6|20731.2|20730.1|20731.2|20730.1|20710.2|20709.1|3282
1730916600000|2024-11-06 18:10:00|20731.1|20730|20735.5|20734.4|20741|20739.9|20726.1|20725|5078
1730916900000|2024-11-06 18:15:00|20736.1|20735|20737.2|20736.1|20738.3|20737.2|20726|20724.9|2548
1730917200000|2024-11-06 18:20:00|20736.7|20735.6|20727.6|20726.5|20738.8|20737.7|20717.7|20716.6|2480
1730917500000|2024-11-06 18:25:00|20728|20726.9|20747.5|20746.4|20748.1|20747|20724.5|20723.4|3124
1730917800000|2024-11-06 18:30:00|20748|20746.9|20749.2|20748.1|20754.5|20753.4|20739.2|20738.1|4072
1730918100000|2024-11-06 18:35:00|20749.3|20748.2|20748.2|20747.1|20753.7|20752.6|20744.6|20743.5|2163
1730918400000|2024-11-06 18:40:00|20748.7|20747.6|20752|20750.9|20760.7|20759.6|20744.6|20743.5|2521
1730918700000|2024-11-06 18:45:00|20752.5|20751.4|20761.5|20760.4|20764.1|20763|20751.5|20750.4|2573
1730919000000|2024-11-06 18:50:00|20761.7|20760.6|20744.1|20743|20762.7|20761.6|20734|20732.9|3426
1730919300000|2024-11-06 18:55:00|20744|20742.9|20749.2|20748.1|20755.5|20754.4|20738.6|20737.5|2565
1730919600000|2024-11-06 19:00:00|20749.5|20748.4|20753.8|20752.7|20763.2|20762.1|20746.7|20745.6|3372
1730919900000|2024-11-06 19:05:00|20753.7|20752.6|20756.3|20755.2|20758.6|20757.5|20737.1|20736|3913
1730920200000|2024-11-06 19:10:00|20756.5|20755.4|20765.2|20764.1|20770.6|20769.5|20743.8|20742.7|2887
1730920500000|2024-11-06 19:15:00|20765.3|20764.2|20766.1|20765|20766.5|20765.4|20758.7|20757.6|1871
1730920800000|2024-11-06 19:20:00|20766|20764.9|20764.8|20763.7|20771.7|20770.6|20757.6|20756.5|2255
1730921100000|2024-11-06 19:25:00|20764.6|20763.5|20774.5|20773.4|20775.7|20774.6|20764.6|20763.5|2385
1730921400000|2024-11-06 19:30:00|20774.6|20773.5|20769.5|20768.4|20782|20780.9|20769.3|20768.2|3944
1730921700000|2024-11-06 19:35:00|20769.7|20768.6|20766.5|20765.4|20778.5|20777.4|20764.7|20763.6|2734
1730922000000|2024-11-06 19:40:00|20766.7|20765.6|20761.5|20760.4|20767|20765.9|20753.8|20752.7|2888
1730922300000|2024-11-06 19:45:00|20762|20760.9|20775.5|20774.4|20778.7|20777.6|20762|20760.9|3184
1730922600000|2024-11-06 19:50:00|20775.2|20774.1|20768.7|20767.6|20775.2|20774.1|20762.8|20761.7|2296
1730922900000|2024-11-06 19:55:00|20768.6|20767.5|20778|20776.9|20779.7|20778.6|20761.2|20760.1|2566
1730923200000|2024-11-06 20:00:00|20778.1|20777|20774.2|20773.1|20785|20783.9|20772.1|20771|2513
1730923500000|2024-11-06 20:05:00|20774|20772.9|20790.3|20789.2|20792.5|20791.4|20773.2|20772.1|3203
1730923800000|2024-11-06 20:10:00|20790.2|20789.1|20801.2|20800.1|20806.1|20805|20786.5|20785.4|4138
1730924100000|2024-11-06 20:15:00|20801.5|20800.4|20799.3|20798.2|20805|20803.9|20791.8|20790.7|3703
1730924400000|2024-11-06 20:20:00|20799.2|20798.1|20779.5|20778.4|20801.5|20800.4|20771.5|20770.4|4067
1730924700000|2024-11-06 20:25:00|20779|20777.9|20791.2|20790.1|20795|20793.9|20778.7|20777.6|3190
1730925000000|2024-11-06 20:30:00|20792|20790.9|20793.5|20792.4|20800.8|20799.7|20789.7|20788.6|3039
1730925300000|2024-11-06 20:35:00|20793.2|20792.1|20777.6|20776.5|20795.8|20794.7|20777.6|20776.5|3051
1730925600000|2024-11-06 20:40:00|20777.5|20776.4|20801.1|20800|20803|20801.9|20775.5|20774.4|3904
1730925900000|2024-11-06 20:45:00|20800.7|20799.6|20815.1|20814|20818|20816.9|20796.2|20795.1|4720
1730926200000|2024-11-06 20:50:00|20818.2|20817.1|20770.5|20769.4|20818.2|20817.1|20766.5|20765.4|9218
1730926500000|2024-11-06 20:55:00|20770.7|20769.6|20780.8|20779.7|20793.2|20792.1|20770.7|20769.6|19946
1730926800000|2024-11-06 21:00:00|20783|20781.9|20795.9|20793.7|20817.5|20815.3|20778.8|20776.6|9423
1730927100000|2024-11-06 21:05:00|20796.5|20794.3|20778.5|20776.3|20797.8|20795.6|20778.2|20776|3222
1730927400000|2024-11-06 21:10:00|20778.8|20776.6|20778.7|20776.5|20782.5|20780.3|20773.8|20771.6|1520
1730927700000|2024-11-06 21:15:00|20778.8|20776.6|20785.5|20783.3|20786.3|20784.1|20777|20774.8|703
1730928000000|2024-11-06 21:20:00|20785.7|20783.5|20795.7|20793.5|20801.4|20799.2|20783.9|20781.7|925
1730928300000|2024-11-06 21:25:00|20795.5|20793.3|20795.4|20793.2|20797.2|20795|20786.5|20784.3|462
1730928600000|2024-11-06 21:30:00|20795.5|20793.3|20792.8|20790.6|20798|20795.8|20790.7|20788.5|360
1730928900000|2024-11-06 21:35:00|20792.7|20790.5|20789.4|20787.2|20793|20790.8|20785.2|20783|479
1730929200000|2024-11-06 21:40:00|20789.3|20787.1|20796.2|20794|20803.2|20801|20786.4|20784.2|613
1730929500000|2024-11-06 21:45:00|20796|20793.8|20807.4|20805.2|20808.3|20806.1|20791.5|20789.3|570
1730929800000|2024-11-06 21:50:00|20807.3|20805.1|20809.3|20807.1|20815.4|20813.2|20804.9|20802.7|613
1730930100000|2024-11-06 21:55:00|20809.7|20807.5|20811.8|20806.8|20822.8|20820.6|20807.4|20805.2|1442
1730930400000|2024-11-06 22:00:00|20811.7|20806.7|20807.4|20802.4|20815.1|20810.1|20806.5|20801.5|0
1730930700000|2024-11-06 22:05:00|20807.3|20802.3|20811.6|20806.6|20811.9|20806.9|20806.6|20801.6|0
1730931000000|2024-11-06 22:10:00|20811.4|20806.4|20807.3|20802.3|20811.6|20806.6|20806.6|20801.6|0
1730931300000|2024-11-06 22:15:00|20807.4|20802.4|20808.8|20803.8|20809|20804|20805.4|20800.4|0
1730931600000|2024-11-06 22:20:00|20806.8|20801.8|20807.3|20802.3|20809.6|20804.6|20805.3|20800.3|0
1730931900000|2024-11-06 22:25:00|20807.4|20802.4|20808.5|20803.5|20808.6|20803.6|20806.5|20801.5|0
1730932200000|2024-11-06 22:30:00|20808.2|20803.2|20808|20803|20808.5|20803.5|20807.5|20802.5|0
1730932500000|2024-11-06 22:35:00|20807.7|20802.7|20803.6|20798.6|20807.7|20802.7|20803.6|20798.6|0
1730932800000|2024-11-06 22:40:00|20803.5|20798.5|20799.6|20794.6|20803.9|20798.9|20797.5|20792.5|0
1730933100000|2024-11-06 22:45:00|20801.5|20796.5|20800.4|20795.4|20801.5|20796.5|20795.9|20790.9|0
1730933400000|2024-11-06 22:50:00|20799.3|20794.3|20799.3|20794.3|20800.5|20795.5|20795.7|20790.7|0
1730933700000|2024-11-06 22:55:00|20799.4|20794.4|20799.8|20794.8|20800|20795|20799.4|20794.4|0
1730934000000|2024-11-06 23:00:00|20808.5|20806.3|20800.9|20798.7|20809|20806.8|20795.4|20793.2|563
1730934300000|2024-11-06 23:05:00|20801.8|20799.6|20801.8|20799.6|20806|20803.8|20797.1|20794.9|224
1730934600000|2024-11-06 23:10:00|20802|20799.8|20801.4|20799.2|20803.5|20801.3|20800.1|20797.9|110
1730934900000|2024-11-06 23:15:00|20800.3|20798.1|20794.3|20792.1|20802.4|20800.2|20790.3|20788.1|245
1730935200000|2024-11-06 23:20:00|20794.1|20791.9|20795.1|20792.9|20799.8|20797.6|20791.6|20789.4|250
1730935500000|2024-11-06 23:25:00|20795.9|20793.7|20800.8|20798.6|20801.9|20799.7|20791.6|20789.4|237
1730935800000|2024-11-06 23:30:00|20800.6|20798.4|20793.6|20791.4|20801.1|20798.9|20791.1|20788.9|317
1730936100000|2024-11-06 23:35:00|20793.8|20791.6|20792.6|20790.4|20794.9|20792.7|20789.6|20787.4|191
1730936400000|2024-11-06 23:40:00|20792.5|20790.3|20785.6|20783.4|20794.1|20791.9|20782.8|20780.6|558
1730936700000|2024-11-06 23:45:00|20786.9|20784.7|20785.5|20783.3|20791.3|20789.1|20784.6|20782.4|235
1730937000000|2024-11-06 23:50:00|20785.6|20783.4|20780.6|20778.4|20785.9|20783.7|20778.9|20776.7|291
1730937300000|2024-11-06 23:55:00|20780.8|20778.6|20779.1|20776.9|20784.9|20782.7|20777.6|20775.4|271
1730937600000|2024-11-07 00:00:00|20778.9|20776.7|20787.4|20785.2|20791.9|20789.7|20778.9|20776.7|411
1730937900000|2024-11-07 00:05:00|20787.5|20785.3|20784.9|20782.7|20794.9|20792.7|20782.5|20780.3|377
1730938200000|2024-11-07 00:10:00|20785|20782.8|20788.8|20786.6|20792.8|20790.6|20784.8|20782.6|214
1730938500000|2024-11-07 00:15:00|20788.9|20786.7|20792.8|20790.6|20797.1|20794.9|20785|20782.8|264
1730938800000|2024-11-07 00:20:00|20792.6|20790.4|20774.5|20772.3|20794.1|20791.9|20770.3|20768.1|507
1730939100000|2024-11-07 00:25:00|20774.4|20772.2|20768|20765.8|20775.9|20773.7|20764|20761.8|526
1730939400000|2024-11-07 00:30:00|20768.1|20765.9|20767.4|20765.2|20772.1|20769.9|20763.1|20760.9|522
1730939700000|2024-11-07 00:35:00|20767.1|20764.9|20767.9|20765.7|20772.4|20770.2|20763.8|20761.6|306
1730940000000|2024-11-07 00:40:00|20767.8|20765.6|20759.4|20757.2|20769.5|20767.3|20757.8|20755.6|431
1730940300000|2024-11-07 00:45:00|20759.5|20757.3|20751.3|20749.1|20762.8|20760.6|20750.1|20747.9|537
1730940600000|2024-11-07 00:50:00|20751.4|20749.2|20757.3|20755.1|20761.1|20758.9|20751.4|20749.2|386
1730940900000|2024-11-07 00:55:00|20757.6|20755.4|20762|20759.8|20766|20763.8|20755.5|20753.3|368
1730941200000|2024-11-07 01:00:00|20762.1|20759.9|20763.1|20760.9|20766.1|20763.9|20758|20755.8|439
1730941500000|2024-11-07 01:05:00|20763.3|20761.1|20759|20756.8|20763.6|20761.4|20754.5|20752.3|390
1730941800000|2024-11-07 01:10:00|20759.1|20756.9|20771.9|20769.7|20773.8|20771.6|20758.4|20756.2|377
1730942100000|2024-11-07 01:15:00|20772|20769.8|20770|20767.8|20773.4|20771.2|20762.5|20760.3|388
1730942400000|2024-11-07 01:20:00|20770.1|20767.9|20772.6|20770.4|20777.6|20775.4|20765.9|20763.7|323
1730942700000|2024-11-07 01:25:00|20772.5|20770.3|20776|20773.8|20776.4|20774.2|20767.9|20765.7|269
1730943000000|2024-11-07 01:30:00|20775.9|20773.7|20793.3|20791.1|20794.3|20792.1|20773.5|20771.3|812
1730943300000|2024-11-07 01:35:00|20793.1|20790.9|20803.4|20801.2|20809.3|20807.1|20790.1|20787.9|822
1730943600000|2024-11-07 01:40:00|20803.6|20801.4|20792.1|20789.9|20804.1|20801.9|20788.6|20786.4|464
1730943900000|2024-11-07 01:45:00|20792.3|20790.1|20801.6|20799.4|20804.4|20802.2|20792.3|20790.1|444
1730944200000|2024-11-07 01:50:00|20801.8|20799.6|20795.6|20793.4|20802.9|20800.7|20791.1|20788.9|262
1730944500000|2024-11-07 01:55:00|20795.8|20793.6|20800.5|20798.3|20805.8|20803.6|20795.8|20793.6|272
1730944800000|2024-11-07 02:00:00|20800.1|20797.9|20797.6|20795.4|20804.1|20801.9|20793.5|20791.3|240
1730945100000|2024-11-07 02:05:00|20797.4|20795.2|20795|20792.8|20800.9|20798.7|20791.3|20789.1|261
1730945400000|2024-11-07 02:10:00|20795.1|20792.9|20790.1|20787.9|20796.3|20794.1|20784.6|20782.4|391
1730945700000|2024-11-07 02:15:00|20790|20787.8|20801.1|20798.9|20805.1|20802.9|20789.4|20787.2|443
1730946000000|2024-11-07 02:20:00|20800.9|20798.7|20798.8|20796.6|20804|20801.8|20795.8|20793.6|239
1730946300000|2024-11-07 02:25:00|20798.6|20796.4|20796.9|20794.7|20800.6|20798.4|20794.3|20792.1|135
1730946600000|2024-11-07 02:30:00|20797|20794.8|20795.3|20793.1|20801|20798.8|20788.5|20786.3|297
1730946900000|2024-11-07 02:35:00|20795.1|20792.9|20795.4|20793.2|20798.1|20795.9|20790.9|20788.7|207
1730947200000|2024-11-07 02:40:00|20795.3|20793.1|20792.8|20790.6|20798|20795.8|20791|20788.8|186
1730947500000|2024-11-07 02:45:00|20792.6|20790.4|20798.9|20796.7|20798.9|20796.7|20788.8|20786.6|275
1730947800000|2024-11-07 02:50:00|20799|20796.8|20801.1|20798.9|20802.4|20800.2|20790.6|20788.4|352
1730948100000|2024-11-07 02:55:00|20801.3|20799.1|20798.1|20795.9|20801.4|20799.2|20793|20790.8|199
1730948400000|2024-11-07 03:00:00|20797.6|20795.4|20797.4|20795.2|20804.4|20802.2|20797.1|20794.9|283
1730948700000|2024-11-07 03:05:00|20797.5|20795.3|20797.6|20795.4|20798.3|20796.1|20792.8|20790.6|197
1730949000000|2024-11-07 03:10:00|20797.8|20795.6|20794.6|20792.4|20807.9|20805.7|20794.3|20792.1|400
1730949300000|2024-11-07 03:15:00|20794.8|20792.6|20806|20803.8|20806.9|20804.7|20794.3|20792.1|194
1730949600000|2024-11-07 03:20:00|20805.9|20803.7|20812.8|20810.6|20821.3|20819.1|20805.6|20803.4|822
1730949900000|2024-11-07 03:25:00|20813.1|20810.9|20814.5|20812.3|20815.4|20813.2|20808.8|20806.6|296
1730950200000|2024-11-07 03:30:00|20814.4|20812.2|20808.1|20805.9|20815.4|20813.2|20808.1|20805.9|272
1730950500000|2024-11-07 03:35:00|20807.8|20805.6|20803.6|20801.4|20808.1|20805.9|20800.8|20798.6|311
1730950800000|2024-11-07 03:40:00|20803.5|20801.3|20814|20811.8|20816.6|20814.4|20802.6|20800.4|347
1730951100000|2024-11-07 03:45:00|20814.1|20811.9|20812.9|20810.7|20816.4|20814.2|20810|20807.8|177
1730951400000|2024-11-07 03:50:00|20813.1|20810.9|20807.4|20805.2|20813.5|20811.3|20804|20801.8|235
1730951700000|2024-11-07 03:55:00|20807.3|20805.1|20805.5|20803.3|20807.3|20805.1|20803.4|20801.2|172
1730952000000|2024-11-07 04:00:00|20806.4|20804.2|20802.9|20800.7|20809.3|20807.1|20802|20799.8|267
1730952300000|2024-11-07 04:05:00|20803|20800.8|20799|20796.8|20803.8|20801.6|20796.3|20794.1|349
1730952600000|2024-11-07 04:10:00|20798.6|20796.4|20800.8|20798.6|20802.5|20800.3|20797.1|20794.9|157
1730952900000|2024-11-07 04:15:00|20800.6|20798.4|20803.9|20801.7|20804.4|20802.2|20800.3|20798.1|106
1730953200000|2024-11-07 04:20:00|20804|20801.8|20800.1|20797.9|20805.6|20803.4|20797.6|20795.4|165
1730953500000|2024-11-07 04:25:00|20800.3|20798.1|20800.6|20798.4|20804.6|20802.4|20798.8|20796.6|125
1730953800000|2024-11-07 04:30:00|20800.5|20798.3|20796.9|20794.7|20802.3|20800.1|20796.9|20794.7|103
1730954100000|2024-11-07 04:35:00|20796.8|20794.6|20799.5|20797.3|20803.8|20801.6|20796.8|20794.6|120
1730954400000|2024-11-07 04:40:00|20799.8|20797.6|20802.8|20800.6|20803.4|20801.2|20798.5|20796.3|82
1730954700000|2024-11-07 04:45:00|20802.6|20800.4|20805.3|20803.1|20808.3|20806.1|20802.6|20800.4|155
1730955000000|2024-11-07 04:50:00|20805.1|20802.9|20812.9|20810.7|20819.4|20817.2|20804.4|20802.2|548
1730955300000|2024-11-07 04:55:00|20813.1|20810.9|20809.9|20807.7|20813.6|20811.4|20807.9|20805.7|210
1730955600000|2024-11-07 05:00:00|20810|20807.8|20806.1|20803.9|20811.1|20808.9|20804.9|20802.7|175
1730955900000|2024-11-07 05:05:00|20806.3|20804.1|20818.6|20816.4|20820.8|20818.6|20806.3|20804.1|337
1730956200000|2024-11-07 05:10:00|20818.8|20816.6|20821.7|20819.5|20826|20823.8|20817.4|20815.2|623
1730956500000|2024-11-07 05:15:00|20821.9|20819.7|20815.6|20813.4|20826.1|20823.9|20814.6|20812.4|356
1730956800000|2024-11-07 05:20:00|20815.7|20813.5|20822.2|20820|20824.5|20822.3|20815.7|20813.5|193
1730957100000|2024-11-07 05:25:00|20822.4|20820.2|20818.6|20816.4|20826.2|20824|20818.2|20816|186
1730957400000|2024-11-07 05:30:00|20818.7|20816.5|20828.4|20826.2|20836.2|20834|20817|20814.8|776
1730957700000|2024-11-07 05:35:00|20828.5|20826.3|20820.7|20818.5|20828.5|20826.3|20820.4|20818.2|242
1730958000000|2024-11-07 05:40:00|20820.9|20818.7|20825.1|20822.9|20826.9|20824.7|20818.6|20816.4|268
1730958300000|2024-11-07 05:45:00|20825|20822.8|20831.4|20829.2|20832.1|20829.9|20822.1|20819.9|243
1730958600000|2024-11-07 05:50:00|20831.2|20829|20835.5|20833.3|20841.7|20839.5|20830.2|20828|613
1730958900000|2024-11-07 05:55:00|20835.4|20833.2|20837.2|20835|20842.1|20839.9|20834.2|20832|299
1730959200000|2024-11-07 06:00:00|20837.7|20835.5|20840.7|20838.5|20845.2|20843|20837.1|20834.9|444
1730959500000|2024-11-07 06:05:00|20840.9|20838.7|20837.2|20835|20843.4|20841.2|20836.9|20834.7|224
1730959800000|2024-11-07 06:10:00|20837.4|20835.2|20836.1|20833.9|20839.4|20837.2|20833.5|20831.3|216
1730960100000|2024-11-07 06:15:00|20836.2|20834|20833.9|20831.7|20838.2|20836|20831.6|20829.4|259
1730960400000|2024-11-07 06:20:00|20833.4|20831.2|20843.1|20840.9|20844.6|20842.4|20831.9|20829.7|311
1730960700000|2024-11-07 06:25:00|20843.2|20841|20850.6|20848.4|20852.7|20850.5|20839.1|20836.9|450
1730961000000|2024-11-07 06:30:00|20849|20846.8|20842.6|20840.4|20851.4|20849.2|20842|20839.8|320
1730961300000|2024-11-07 06:35:00|20842.5|20840.3|20841.7|20839.5|20845.4|20843.2|20840|20837.8|197
1730961600000|2024-11-07 06:40:00|20841.9|20839.7|20847|20844.8|20847.4|20845.2|20834.2|20832|476
1730961900000|2024-11-07 06:45:00|20847.1|20844.9|20841.7|20839.5|20854.1|20851.9|20841|20838.8|347
1730962200000|2024-11-07 06:50:00|20841.9|20839.7|20843.2|20841|20846.4|20844.2|20840.2|20838|129
1730962500000|2024-11-07 06:55:00|20843.1|20840.9|20838.6|20836.4|20845|20842.8|20835.2|20833|246
1730962800000|2024-11-07 07:00:00|20838.5|20836.3|20829.7|20827.5|20840.9|20838.7|20824.6|20822.4|496
1730963100000|2024-11-07 07:05:00|20829.9|20827.7|20828.6|20826.4|20835.4|20833.2|20825.5|20823.3|263
1730963400000|2024-11-07 07:10:00|20828.7|20826.5|20824.6|20822.4|20829.5|20827.3|20820.9|20818.7|391
1730963700000|2024-11-07 07:15:00|20824.7|20822.5|20826.7|20824.5|20829.9|20827.7|20822.6|20820.4|282
1730964000000|2024-11-07 07:20:00|20826.9|20824.7|20814.7|20812.5|20835.2|20833|20811.1|20808.9|873
1730964300000|2024-11-07 07:25:00|20814.6|20812.4|20800.4|20798.2|20815.1|20812.9|20797.4|20795.2|967
1730964600000|2024-11-07 07:30:00|20800.2|20798|20807|20804.8|20810.2|20808|20799.6|20797.4|420
1730964900000|2024-11-07 07:35:00|20806.9|20804.7|20815|20812.8|20817.5|20815.3|20804.7|20802.5|330
1730965200000|2024-11-07 07:40:00|20814.9|20812.7|20817.7|20815.5|20820.2|20818|20814.2|20812|208
1730965500000|2024-11-07 07:45:00|20817.6|20815.4|20817.6|20815.4|20819.6|20817.4|20812.9|20810.7|237
1730965800000|2024-11-07 07:50:00|20817|20814.8|20816.7|20814.5|20820.6|20818.4|20812.9|20810.7|285
1730966100000|2024-11-07 07:55:00|20816.6|20814.4|20811.6|20809.4|20820.1|20817.9|20811|20808.8|231
1730966400000|2024-11-07 08:00:00|20811.7|20809.5|20810.4|20808.2|20816.7|20814.5|20804.9|20802.7|664
1730966700000|2024-11-07 08:05:00|20810.5|20808.3|20823.7|20821.5|20827|20824.8|20806.7|20804.5|644
1730967000000|2024-11-07 08:10:00|20824.2|20822|20814.4|20812.2|20826.9|20824.7|20811|20808.8|613
1730967300000|2024-11-07 08:15:00|20814.5|20812.3|20825.7|20823.5|20825.9|20823.7|20814.2|20812|480
1730967600000|2024-11-07 08:20:00|20825.6|20823.4|20839.2|20837|20839.4|20837.2|20824.7|20822.5|732
1730967900000|2024-11-07 08:25:00|20839.4|20837.2|20847.4|20845.2|20849.2|20847|20836.2|20834|523
1730968200000|2024-11-07 08:30:00|20846.9|20844.7|20827.6|20825.4|20846.9|20844.7|20823.4|20821.2|845
1730968500000|2024-11-07 08:35:00|20827.5|20825.3|20818.4|20816.2|20827.5|20825.3|20810.5|20808.3|700
1730968800000|2024-11-07 08:40:00|20818.5|20816.3|20823.2|20821|20825.1|20822.9|20812.5|20810.3|579
1730969100000|2024-11-07 08:45:00|20823.1|20820.9|20813.1|20810.9|20826|20823.8|20809.6|20807.4|562
1730969400000|2024-11-07 08:50:00|20813.4|20811.2|20817.6|20815.4|20819.5|20817.3|20808.2|20806|502
1730969700000|2024-11-07 08:55:00|20818|20815.8|20823.2|20821|20826.4|20824.2|20814.5|20812.3|509
1730970000000|2024-11-07 09:00:00|20823.4|20821.2|20806.2|20804|20824.5|20822.3|20803.7|20801.5|1009
1730970300000|2024-11-07 09:05:00|20806.7|20804.5|20833|20830.8|20834.4|20832.2|20806.6|20804.4|643
1730970600000|2024-11-07 09:10:00|20833.5|20831.3|20833.1|20830.9|20837.1|20834.9|20828.4|20826.2|569
1730970900000|2024-11-07 09:15:00|20833.2|20831|20843.2|20841|20843.7|20841.5|20833.2|20831|466
1730971200000|2024-11-07 09:20:00|20843.4|20841.2|20839.4|20837.2|20846.9|20844.7|20839.2|20837|496
1730971500000|2024-11-07 09:25:00|20840|20837.8|20836.6|20834.4|20842.2|20840|20831.9|20829.7|510
1730971800000|2024-11-07 09:30:00|20836.5|20834.3|20841.5|20839.3|20843.5|20841.3|20836.5|20834.3|443
1730972100000|2024-11-07 09:35:00|20841.6|20839.4|20831.5|20829.3|20844|20841.8|20829.6|20827.4|497
1730972400000|2024-11-07 09:40:00|20831.6|20829.4|20834|20831.8|20835.2|20833|20827.6|20825.4|285
1730972700000|2024-11-07 09:45:00|20833.9|20831.7|20832.2|20830|20837.2|20835|20830.6|20828.4|235
1730973000000|2024-11-07 09:50:00|20832.4|20830.2|20833.7|20831.5|20837.7|20835.5|20829.4|20827.2|230
1730973300000|2024-11-07 09:55:00|20833.9|20831.7|20829.4|20827.2|20834.7|20832.5|20828.1|20825.9|268
1730973600000|2024-11-07 10:00:00|20829.5|20827.3|20829.2|20827|20833.5|20831.3|20826.9|20824.7|218
1730973900000|2024-11-07 10:05:00|20829.1|20826.9|20831.6|20829.4|20837.7|20835.5|20827.1|20824.9|287
1730974200000|2024-11-07 10:10:00|20831.5|20829.3|20833.6|20831.4|20838|20835.8|20831.5|20829.3|335
1730974500000|2024-11-07 10:15:00|20833.7|20831.5|20838.6|20836.4|20840.4|20838.2|20833.7|20831.5|289
1730974800000|2024-11-07 10:20:00|20838.7|20836.5|20830.9|20828.7|20840|20837.8|20830.9|20828.7|218
1730975100000|2024-11-07 10:25:00|20831|20828.8|20829.4|20827.2|20831.4|20829.2|20825.5|20823.3|255
1730975400000|2024-11-07 10:30:00|20829.5|20827.3|20832.2|20830|20833.1|20830.9|20821.2|20819|415
1730975700000|2024-11-07 10:35:00|20832.1|20829.9|20833.4|20831.2|20835.1|20832.9|20829.1|20826.9|293
1730976000000|2024-11-07 10:40:00|20833.2|20831|20832.6|20830.4|20836|20833.8|20830.7|20828.5|181
1730976300000|2024-11-07 10:45:00|20832.5|20830.3|20827.9|20825.7|20834.5|20832.3|20825.4|20823.2|423
1730976600000|2024-11-07 10:50:00|20828|20825.8|20829.2|20827|20832.1|20829.9|20824.2|20822|235
1730976900000|2024-11-07 10:55:00|20829.4|20827.2|20833.7|20831.5|20834.4|20832.2|20826.6|20824.4|183
1730977200000|2024-11-07 11:00:00|20833.9|20831.7|20823.5|20821.3|20834|20831.8|20821.6|20819.4|256
1730977500000|2024-11-07 11:05:00|20823|20820.8|20824.2|20822|20825.2|20823|20817.9|20815.7|235
1730977800000|2024-11-07 11:10:00|20824.4|20822.2|20815.4|20813.2|20824.9|20822.7|20813.7|20811.5|480
1730978100000|2024-11-07 11:15:00|20815.5|20813.3|20820.9|20818.7|20824.6|20822.4|20813.6|20811.4|368
1730978400000|2024-11-07 11:20:00|20821.2|20819|20825.9|20823.7|20826.5|20824.3|20819.5|20817.3|334
1730978700000|2024-11-07 11:25:00|20826|20823.8|20824.5|20822.3|20828|20825.8|20822.6|20820.4|220
1730979000000|2024-11-07 11:30:00|20824.4|20822.2|20819.4|20817.2|20830.1|20827.9|20817.1|20814.9|633
1730979300000|2024-11-07 11:35:00|20819.5|20817.3|20826|20823.8|20826.4|20824.2|20815|20812.8|414
1730979600000|2024-11-07 11:40:00|20825.9|20823.7|20831.6|20829.4|20832|20829.8|20822.6|20820.4|236
1730979900000|2024-11-07 11:45:00|20831.2|20829|20830.1|20827.9|20834.5|20832.3|20827.7|20825.5|325
1730980200000|2024-11-07 11:50:00|20830.2|20828|20831.4|20829.2|20834.5|20832.3|20829.6|20827.4|206
1730980500000|2024-11-07 11:55:00|20831.7|20829.5|20832.6|20830.4|20833.1|20830.9|20828.9|20826.7|233
1730980800000|2024-11-07 12:00:00|20830.5|20828.3|20843.1|20840.9|20843.1|20840.9|20829.5|20827.3|849
1730981100000|2024-11-07 12:05:00|20843|20840.8|20847.2|20845|20849|20846.8|20840.6|20838.4|776
1730981400000|2024-11-07 12:10:00|20847.1|20844.9|20852.7|20850.5|20856.1|20853.9|20847|20844.8|863
1730981700000|2024-11-07 12:15:00|20852.9|20850.7|20844.6|20842.4|20855.6|20853.4|20841.5|20839.3|686
1730982000000|2024-11-07 12:20:00|20844.7|20842.5|20853.7|20851.5|20856.5|20854.3|20842.2|20840|659
1730982300000|2024-11-07 12:25:00|20853.9|20851.7|20862.7|20860.5|20865.1|20862.9|20853.1|20850.9|804
1730982600000|2024-11-07 12:30:00|20862.6|20860.4|20861.7|20859.5|20865|20862.8|20857.6|20855.4|572
1730982900000|2024-11-07 12:35:00|20861.5|20859.3|20860.7|20858.5|20863.7|20861.5|20858.9|20856.7|357
1730983200000|2024-11-07 12:40:00|20859.5|20857.3|20851.4|20849.2|20860.4|20858.2|20847.1|20844.9|821
1730983500000|2024-11-07 12:45:00|20851.5|20849.3|20849.1|20846.9|20853.4|20851.2|20846.2|20844|549
1730983800000|2024-11-07 12:50:00|20849.5|20847.3|20849.6|20847.4|20853.2|20851|20843|20840.8|697
1730984100000|2024-11-07 12:55:00|20849.9|20847.7|20855.7|20853.5|20857.4|20855.2|20849.5|20847.3|501
1730984400000|2024-11-07 13:00:00|20855.9|20853.7|20868.6|20866.4|20870.1|20867.9|20855.5|20853.3|1143
1730984700000|2024-11-07 13:05:00|20868.4|20866.2|20879.4|20877.2|20881.4|20879.2|20864|20861.8|1387
1730985000000|2024-11-07 13:10:00|20879|20876.8|20885.1|20882.9|20886|20883.8|20878|20875.8|939
1730985300000|2024-11-07 13:15:00|20885.2|20883|20877|20874.8|20887.6|20885.4|20875.7|20873.5|1092
1730985600000|2024-11-07 13:20:00|20877.1|20874.9|20866.5|20864.3|20877.4|20875.2|20865.9|20863.7|1492
1730985900000|2024-11-07 13:25:00|20866.4|20864.2|20869.2|20867|20870.9|20868.7|20863.1|20860.9|900
1730986200000|2024-11-07 13:30:00|20869.5|20867.3|20855|20852.8|20869.5|20867.3|20846.9|20844.7|2411
1730986500000|2024-11-07 13:35:00|20854.9|20852.7|20870|20867.8|20874.1|20871.9|20853.1|20850.9|2061
1730986800000|2024-11-07 13:40:00|20869.7|20867.5|20866.7|20864.5|20869.7|20867.5|20854.5|20852.3|1091
1730987100000|2024-11-07 13:45:00|20866.6|20864.4|20881.2|20879|20883.4|20881.2|20865.7|20863.5|1376
1730987400000|2024-11-07 13:50:00|20881|20878.8|20875.5|20873.3|20883.1|20880.9|20874.9|20872.7|811
1730987700000|2024-11-07 13:55:00|20875.6|20873.4|20874.5|20872.3|20878.6|20876.4|20865.1|20862.9|1443
1730988000000|2024-11-07 14:00:00|20874.1|20871.9|20887.4|20885.2|20891.7|20889.5|20871.4|20869.2|2095
1730988300000|2024-11-07 14:05:00|20887.2|20885|20901.6|20899.4|20902.2|20900|20881.1|20878.9|2389
1730988600000|2024-11-07 14:10:00|20901.5|20899.3|20892.9|20890.7|20902.5|20900.3|20891|20888.8|1252
1730988900000|2024-11-07 14:15:00|20893|20890.8|20903|20900.8|20905.6|20903.4|20889|20886.8|1462
1730989200000|2024-11-07 14:20:00|20902.9|20900.7|20893.4|20891.2|20908.9|20906.7|20893|20890.8|1794
1730989500000|2024-11-07 14:25:00|20893.5|20891.3|20894.2|20892|20901.6|20899.4|20884.9|20882.7|3262
1730989800000|2024-11-07 14:30:00|20893.7|20892.6|20928.1|20927|20937.3|20936.2|20892.4|20891.3|15065
1730990100000|2024-11-07 14:35:00|20927.8|20926.7|20957.8|20956.7|20958.8|20957.7|20906.6|20905.5|11427
1730990400000|2024-11-07 14:40:00|20958.1|20957|20961.1|20960|20979.1|20978|20952.8|20951.7|9105
1730990700000|2024-11-07 14:45:00|20961.3|20960.2|20945.1|20944|20961.8|20960.7|20939.3|20938.2|7524
1730991000000|2024-11-07 14:50:00|20944.3|20943.2|20961.7|20960.6|20966.1|20965|20937.2|20936.1|6760
1730991300000|2024-11-07 14:55:00|20961.8|20960.7|20997.3|20996.2|20998.3|20997.2|20960.1|20959|7252
1730991600000|2024-11-07 15:00:00|20996.6|20995.5|20997.1|20996|21003.3|21002.2|20980.6|20979.5|8547
1730991900000|2024-11-07 15:05:00|20997.4|20996.3|21004.1|21003|21013.6|21012.5|20991.1|20990|6729
1730992200000|2024-11-07 15:10:00|21003.8|21002.7|21004.7|21003.6|21017.1|21016|20995.3|20994.2|4513
1730992500000|2024-11-07 15:15:00|21004.9|21003.8|20999.9|20998.8|21007.3|21006.2|20983.9|20982.8|6009
1730992800000|2024-11-07 15:20:00|21000.3|20999.2|21001.1|21000|21004.1|21003|20987.3|20986.2|4081
1730993100000|2024-11-07 15:25:00|21001.6|21000.5|20998.1|20997|21005.4|21004.3|20986.8|20985.7|4040
1730993400000|2024-11-07 15:30:00|20998.8|20997.7|20984.9|20983.8|21005.4|21004.3|20974.8|20973.7|5465
1730993700000|2024-11-07 15:35:00|20984.8|20983.7|20992.3|20991.2|21013.6|21012.5|20978.4|20977.3|5696
1730994000000|2024-11-07 15:40:00|20992.1|20991|21006.8|21005.7|21007.3|21006.2|20984.6|20983.5|4283
1730994300000|2024-11-07 15:45:00|21007.2|21006.1|21038.6|21037.5|21039.1|21038|21005.7|21004.6|7600
1730994600000|2024-11-07 15:50:00|21038.7|21037.6|21032.3|21031.2|21045.9|21044.8|21029.1|21028|6214
1730994900000|2024-11-07 15:55:00|21032.2|21031.1|21049.1|21048|21054.8|21053.7|21029.1|21028|5789
1730995200000|2024-11-07 16:00:00|21049.2|21048.1|21037.6|21036.5|21059.9|21058.8|21025.8|21024.7|7327
1730995500000|2024-11-07 16:05:00|21037.8|21036.7|21027.1|21026|21041.2|21040.1|21019.6|21018.5|5159
1730995800000|2024-11-07 16:10:00|21026.9|21025.8|21033.6|21032.5|21037.3|21036.2|21012.7|21011.6|3991
1730996100000|2024-11-07 16:15:00|21033.3|21032.2|21037.1|21036|21040.9|21039.8|21028.7|21027.6|2652
1730996400000|2024-11-07 16:20:00|21037.3|21036.2|21042.3|21041.2|21043.1|21042|21026.1|21025|2974
1730996700000|2024-11-07 16:25:00|21041.8|21040.7|21042.3|21041.2|21045.3|21044.2|21036.6|21035.5|2444
1730997000000|2024-11-07 16:30:00|21042.2|21041.1|21051.4|21050.3|21057.2|21056.1|21037.8|21036.7|3622
1730997300000|2024-11-07 16:35:00|21051.3|21050.2|21053.7|21052.6|21058.8|21057.7|21044.9|21043.8|2735
1730997600000|2024-11-07 16:40:00|21053.8|21052.7|21053.3|21052.2|21061.4|21060.3|21051.9|21050.8|2870
1730997900000|2024-11-07 16:45:00|21053.8|21052.7|21071.3|21070.2|21072.3|21071.2|21048.4|21047.3|4729
1730998200000|2024-11-07 16:50:00|21071.1|21070|21083.6|21082.5|21084.6|21083.5|21065.8|21064.7|4321
1730998500000|2024-11-07 16:55:00|21083.3|21082.2|21082.3|21081.2|21086.8|21085.7|21078.6|21077.5|4370
1730998800000|2024-11-07 17:00:00|21082.6|21081.5|21059.4|21058.3|21082.8|21081.7|21052.6|21051.5|4858
1730999100000|2024-11-07 17:05:00|21059.3|21058.2|21053.8|21052.7|21060.4|21059.3|21047.1|21046|3353
1730999400000|2024-11-07 17:10:00|21051.7|21050.6|21066.2|21065.1|21071.6|21070.5|21050.6|21049.5|3599
1730999700000|2024-11-07 17:15:00|21066.1|21065|21062.8|21061.7|21070.1|21069|21059.2|21058.1|2155
1731000000000|2024-11-07 17:20:00|21062.9|21061.8|21060.3|21059.2|21073.6|21072.5|21056.7|21055.6|2571
1731000300000|2024-11-07 17:25:00|21060.8|21059.7|21067.6|21066.5|21069.6|21068.5|21057.1|21056|1631
1731000600000|2024-11-07 17:30:00|21067.7|21066.6|21052.6|21051.5|21078.4|21077.3|21052.2|21051.1|3713
1731000900000|2024-11-07 17:35:00|21052.8|21051.7|21071.3|21070.2|21077.2|21076.1|21051.8|21050.7|3000
1731001200000|2024-11-07 17:40:00|21071.2|21070.1|21073.7|21072.6|21076.3|21075.2|21063.6|21062.5|1643
1731001500000|2024-11-07 17:45:00|21073.6|21072.5|21079.3|21078.2|21085.1|21084|21071.9|21070.8|2619
1731001800000|2024-11-07 17:50:00|21079.6|21078.5|21075.6|21074.5|21079.8|21078.7|21071.3|21070.2|1495
1731002100000|2024-11-07 17:55:00|21075.7|21074.6|21082.4|21081.3|21083.2|21082.1|21074.2|21073.1|1767
1731002400000|2024-11-07 18:00:00|21082.8|21081.7|21073.9|21072.8|21083.8|21082.7|21071.8|21070.7|1530
1731002700000|2024-11-07 18:05:00|21074.1|21073|21058.3|21057.2|21078.9|21077.8|21056.9|21055.8|2543
1731003000000|2024-11-07 18:10:00|21059.2|21058.1|21063.1|21062|21066.3|21065.2|21046.3|21045.2|3471
1731003300000|2024-11-07 18:15:00|21062.8|21061.7|21053.8|21052.7|21065.1|21064|21044.2|21043.1|2667
1731003600000|2024-11-07 18:20:00|21053.9|21052.8|21062.8|21061.7|21065.8|21064.7|21053.3|21052.2|1637
1731003900000|2024-11-07 18:25:00|21062.7|21061.6|21060.9|21059.8|21070.7|21069.6|21060.4|21059.3|1583
1731004200000|2024-11-07 18:30:00|21059.9|21058.8|21048.7|21047.6|21059.9|21058.8|21042.1|21041|2905
1731004500000|2024-11-07 18:35:00|21048.6|21047.5|21062.6|21061.5|21064.8|21063.7|21047.6|21046.5|1567
1731004800000|2024-11-07 18:40:00|21062.4|21061.3|21046.9|21045.8|21062.4|21061.3|21041.7|21040.6|2624
1731005100000|2024-11-07 18:45:00|21047.4|21046.3|21050.4|21049.3|21050.8|21049.7|21039.6|21038.5|1853
1731005400000|2024-11-07 18:50:00|21050.9|21049.8|21078.9|21077.8|21080.1|21079|21050.6|21049.5|3853
1731005700000|2024-11-07 18:55:00|21079.3|21078.2|21069.8|21068.7|21081.2|21080.1|21061.3|21060.2|2784
1731006000000|2024-11-07 19:00:00|21070.4|21069.3|21065.7|21064.6|21092.7|21091.6|21049.8|21048.7|4337
1731006300000|2024-11-07 19:05:00|21066.1|21065|21081.1|21080|21083.1|21082|21058.4|21057.3|3753
1731006600000|2024-11-07 19:10:00|21080.9|21079.8|21074.6|21073.5|21084.3|21083.2|21072.4|21071.3|2007
1731006900000|2024-11-07 19:15:00|21074.4|21073.3|21077.2|21076.1|21091.9|21090.8|21074.4|21073.3|2367
1731007200000|2024-11-07 19:20:00|21077.4|21076.3|21070.4|21069.3|21080.4|21079.3|21060.1|21059|2213
1731007500000|2024-11-07 19:25:00|21070.3|21069.2|21073.6|21072.5|21081.6|21080.5|21068.2|21067.1|1869
1731007800000|2024-11-07 19:30:00|21073.4|21072.3|21094.3|21093.2|21095.6|21094.5|21073.1|21072|2995
1731008100000|2024-11-07 19:35:00|21093.9|21092.8|21091.6|21090.5|21103.9|21102.8|21089.9|21088.8|4075
1731008400000|2024-11-07 19:40:00|21091.4|21090.3|21079.4|21078.3|21091.4|21090.3|21047.7|21046.6|8390
1731008700000|2024-11-07 19:45:00|21079.9|21078.8|21104.8|21103.7|21111.6|21110.5|21071.2|21070.1|5825
1731009000000|2024-11-07 19:50:00|21105.2|21104.1|21086.6|21085.5|21116.1|21115|21079.9|21078.8|5058
1731009300000|2024-11-07 19:55:00|21086.9|21085.8|21120.4|21119.3|21120.7|21119.6|21086.2|21085.1|4423
1731009600000|2024-11-07 20:00:00|21120.7|21119.6|21114.7|21113.6|21125.1|21124|21106.7|21105.6|5344
1731009900000|2024-11-07 20:05:00|21114.9|21113.8|21113.9|21112.8|21120.6|21119.5|21107.9|21106.8|3782
1731010200000|2024-11-07 20:10:00|21113.8|21112.7|21123.6|21122.5|21127.1|21126|21104.1|21103|5009
1731010500000|2024-11-07 20:15:00|21123.3|21122.2|21128.7|21127.6|21141.2|21140.1|21123.1|21122|6157
1731010800000|2024-11-07 20:20:00|21128.8|21127.7|21134.1|21133|21139.3|21138.2|21120.6|21119.5|4710
1731011100000|2024-11-07 20:25:00|21133.6|21132.5|21119.4|21118.3|21136.1|21135|21117.6|21116.5|3091
1731011400000|2024-11-07 20:30:00|21119.1|21118|21117.4|21116.3|21127.7|21126.6|21115.2|21114.1|3269
1731011700000|2024-11-07 20:35:00|21116.9|21115.8|21106.6|21105.5|21124.1|21123|21102.8|21101.7|4146
1731012000000|2024-11-07 20:40:00|21106.1|21105|21116.1|21115|21123.1|21122|21105.8|21104.7|3528
1731012300000|2024-11-07 20:45:00|21115.9|21114.8|21126.3|21125.2|21136.6|21135.5|21114.8|21113.7|4456
1731012600000|2024-11-07 20:50:00|21125.9|21124.8|21099.9|21098.8|21125.9|21124.8|21095.9|21094.8|8304
1731012900000|2024-11-07 20:55:00|21102.3|21101.2|21109.4|21108.3|21117.4|21116.3|21092.8|21091.7|12093
1731013200000|2024-11-07 21:00:00|21110.7|21109.6|21106.1|21103.9|21119.3|21117.1|21094.8|21092.6|6977
1731013500000|2024-11-07 21:05:00|21106.8|21104.6|21125.1|21122.9|21128|21125.8|21103.5|21101.3|2613
1731013800000|2024-11-07 21:10:00|21125.3|21123.1|21123|21120.8|21136.4|21134.2|21118.8|21116.6|2284
1731014100000|2024-11-07 21:15:00|21122.8|21120.6|21127.6|21125.4|21132.8|21130.6|21120.8|21118.6|1156
1731014400000|2024-11-07 21:20:00|21127.8|21125.6|21120|21117.8|21130.6|21128.4|21118.8|21116.6|718
1731014700000|2024-11-07 21:25:00|21120.1|21117.9|21115.8|21113.6|21121.4|21119.2|21114.5|21112.3|678
1731015000000|2024-11-07 21:30:00|21115.9|21113.7|21107.6|21105.4|21115.9|21113.7|21105.3|21103.1|679
1731015300000|2024-11-07 21:35:00|21107.8|21105.6|21109.6|21107.4|21112.3|21110.1|21104.8|21102.6|539
1731015600000|2024-11-07 21:40:00|21109.5|21107.3|21109.9|21107.7|21111.5|21109.3|21105.3|21103.1|440
1731015900000|2024-11-07 21:45:00|21109.8|21107.6|21108.5|21106.3|21111|21108.8|21106.3|21104.1|364
1731016200000|2024-11-07 21:50:00|21108.6|21106.4|21110.4|21108.2|21112.1|21109.9|21107.3|21105.1|321
1731016500000|2024-11-07 21:55:00|21110.3|21108.1|21112.5|21107.5|21113.9|21111.7|21108.6|21106.4|515
1731016800000|2024-11-07 22:00:00|21112.9|21107.9|21112|21107|21114.7|21109.7|21111.8|21106.8|0
1731017100000|2024-11-07 22:05:00|21112.5|21107.5|21113.5|21108.5|21113.5|21108.5|21112|21107|0
1731017400000|2024-11-07 22:10:00|21112.6|21107.6|21111.3|21106.3|21113.5|21108.5|21110.8|21105.8|0
1731017700000|2024-11-07 22:15:00|21111.2|21106.2|21110.7|21105.7|21112.3|21107.3|21110.1|21105.1|0
1731018000000|2024-11-07 22:20:00|21110.8|21105.8|21109.2|21104.2|21112.2|21107.2|21109.1|21104.1|0
1731018300000|2024-11-07 22:25:00|21109.1|21104.1|21110.6|21105.6|21111.1|21106.1|21109|21104|0
1731018600000|2024-11-07 22:30:00|21110.7|21105.7|21112.8|21107.8|21112.8|21107.8|21110.7|21105.7|0
1731018900000|2024-11-07 22:35:00|21110.9|21105.9|21111.8|21106.8|21112.8|21107.8|21110.1|21105.1|0
1731019200000|2024-11-07 22:40:00|21111.9|21106.9|21112.5|21107.5|21113.2|21108.2|21111.2|21106.2|0
1731019500000|2024-11-07 22:45:00|21114|21109|21115.3|21110.3|21117|21112|21114|21109|0
1731019800000|2024-11-07 22:50:00|21113.9|21108.9|21114.3|21109.3|21115.4|21110.4|21111.5|21106.5|0
1731020100000|2024-11-07 22:55:00|21114.6|21109.6|21114.4|21109.4|21115.2|21110.2|21112.2|21107.2|0
1731020400000|2024-11-07 23:00:00|21111.8|21109.6|21098.8|21096.6|21117.8|21115.6|21090.6|21088.4|611
1731020700000|2024-11-07 23:05:00|21099|21096.8|21099.4|21097.2|21103.6|21101.4|21097.5|21095.3|225
1731021000000|2024-11-07 23:10:00|21099.5|21097.3|21105|21102.8|21107.8|21105.6|21099.5|21097.3|240
1731021300000|2024-11-07 23:15:00|21105.1|21102.9|21105.1|21102.9|21109.9|21107.7|21104.3|21102.1|241
1731021600000|2024-11-07 23:20:00|21105.4|21103.2|21107.1|21104.9|21107.4|21105.2|21102.8|21100.6|199
1731021900000|2024-11-07 23:25:00|21106.9|21104.7|21111.6|21109.4|21111.6|21109.4|21105.6|21103.4|248
1731022200000|2024-11-07 23:30:00|21111.3|21109.1|21113.3|21111.1|21114.4|21112.2|21109.6|21107.4|243
1731022500000|2024-11-07 23:35:00|21113.4|21111.2|21105.6|21103.4|21113.4|21111.2|21105.1|21102.9|137
1731022800000|2024-11-07 23:40:00|21105.5|21103.3|21104.1|21101.9|21108.3|21106.1|21102.8|21100.6|136
1731023100000|2024-11-07 23:45:00|21104.3|21102.1|21108|21105.8|21112|21109.8|21103.9|21101.7|241
1731023400000|2024-11-07 23:50:00|21107.9|21105.7|21112.3|21110.1|21112.8|21110.6|21104.4|21102.2|200
1731023700000|2024-11-07 23:55:00|21112|21109.8|21113.9|21111.7|21114.5|21112.3|21109.8|21107.6|174
1731024000000|2024-11-08 00:00:00|21114|21111.8|21120.8|21118.6|21122.9|21120.7|21113.8|21111.6|590
1731024300000|2024-11-08 00:05:00|21120.9|21118.7|21116.6|21114.4|21121.9|21119.7|21114.4|21112.2|305
1731024600000|2024-11-08 00:10:00|21116.5|21114.3|21116.4|21114.2|21117.1|21114.9|21114|21111.8|105
1731024900000|2024-11-08 00:15:00|21116.3|21114.1|21119.6|21117.4|21123.4|21121.2|21115.9|21113.7|288
1731025200000|2024-11-08 00:20:00|21119.8|21117.6|21113.1|21110.9|21121.5|21119.3|21112.1|21109.9|222
1731025500000|2024-11-08 00:25:00|21113.3|21111.1|21112.4|21110.2|21116.4|21114.2|21111.3|21109.1|109
1731025800000|2024-11-08 00:30:00|21112.1|21109.9|21111.4|21109.2|21113.9|21111.7|21108.1|21105.9|195
1731026100000|2024-11-08 00:35:00|21111.5|21109.3|21114.3|21112.1|21115.8|21113.6|21108|21105.8|246
1731026400000|2024-11-08 00:40:00|21114.4|21112.2|21116|21113.8|21120|21117.8|21114.4|21112.2|237
1731026700000|2024-11-08 00:45:00|21116.1|21113.9|21119.9|21117.7|21120.9|21118.7|21115.9|21113.7|122
1731027000000|2024-11-08 00:50:00|21119.8|21117.6|21110.3|21108.1|21119.8|21117.6|21108.5|21106.3|298
1731027300000|2024-11-08 00:55:00|21110.1|21107.9|21111.3|21109.1|21111.4|21109.2|21107.6|21105.4|270
1731027600000|2024-11-08 01:00:00|21111|21108.8|21106.8|21104.6|21111|21108.8|21102.8|21100.6|265
1731027900000|2024-11-08 01:05:00|21107.1|21104.9|21109.5|21107.3|21116.3|21114.1|21105.5|21103.3|278
1731028200000|2024-11-08 01:10:00|21109.4|21107.2|21106.6|21104.4|21115.5|21113.3|21105.6|21103.4|218
1731028500000|2024-11-08 01:15:00|21106.8|21104.6|21106.5|21104.3|21113.3|21111.1|21103.5|21101.3|300
1731028800000|2024-11-08 01:20:00|21106.4|21104.2|21106.4|21104.2|21111.1|21108.9|21106|21103.8|122
1731029100000|2024-11-08 01:25:00|21106.3|21104.1|21111.4|21109.2|21112.1|21109.9|21103.1|21100.9|211
1731029400000|2024-11-08 01:30:00|21111.3|21109.1|21105.1|21102.9|21112.8|21110.6|21102.9|21100.7|208
1731029700000|2024-11-08 01:35:00|21105.3|21103.1|21108.1|21105.9|21109.3|21107.1|21104.4|21102.2|170
1731030000000|2024-11-08 01:40:00|21108|21105.8|21116|21113.8|21117.8|21115.6|21104.6|21102.4|343
1731030300000|2024-11-08 01:45:00|21115.9|21113.7|21113.4|21111.2|21115.9|21113.7|21111.8|21109.6|247
1731030600000|2024-11-08 01:50:00|21113.5|21111.3|21117.4|21115.2|21120.5|21118.3|21111.1|21108.9|282
1731030900000|2024-11-08 01:55:00|21117.3|21115.1|21118.8|21116.6|21119|21116.8|21114.5|21112.3|248
1731031200000|2024-11-08 02:00:00|21118.6|21116.4|21122.5|21120.3|21123.4|21121.2|21116.6|21114.4|488
1731031500000|2024-11-08 02:05:00|21122.6|21120.4|21119.8|21117.6|21122.6|21120.4|21117.3|21115.1|221
1731031800000|2024-11-08 02:10:00|21119.9|21117.7|21127.8|21125.6|21131.9|21129.7|21119.9|21117.7|490
1731032100000|2024-11-08 02:15:00|21127.9|21125.7|21119.5|21117.3|21130|21127.8|21119.1|21116.9|306
1731032400000|2024-11-08 02:20:00|21119.3|21117.1|21117.8|21115.6|21122.3|21120.1|21116.1|21113.9|300
1731032700000|2024-11-08 02:25:00|21118.1|21115.9|21119.4|21117.2|21121.1|21118.9|21117.4|21115.2|115
1731033000000|2024-11-08 02:30:00|21119.3|21117.1|21117|21114.8|21122.4|21120.2|21115.3|21113.1|151
1731033300000|2024-11-08 02:35:00|21116.8|21114.6|21110.5|21108.3|21117.6|21115.4|21109.6|21107.4|276
1731033600000|2024-11-08 02:40:00|21110.6|21108.4|21107.4|21105.2|21114.3|21112.1|21107.3|21105.1|221
1731033900000|2024-11-08 02:45:00|21107.5|21105.3|21110.4|21108.2|21114.3|21112.1|21107.5|21105.3|312
1731034200000|2024-11-08 02:50:00|21110.3|21108.1|21108.8|21106.6|21110.9|21108.7|21106.4|21104.2|300
1731034500000|2024-11-08 02:55:00|21108.6|21106.4|21106.6|21104.4|21110.1|21107.9|21105.6|21103.4|184
1731034800000|2024-11-08 03:00:00|21106.5|21104.3|21110.3|21108.1|21111.3|21109.1|21106.3|21104.1|285
1731035100000|2024-11-08 03:05:00|21110.1|21107.9|21112.9|21110.7|21112.9|21110.7|21109.4|21107.2|182
1731035400000|2024-11-08 03:10:00|21113.1|21110.9|21115.1|21112.9|21117.3|21115.1|21112.4|21110.2|283
1731035700000|2024-11-08 03:15:00|21115|21112.8|21115.4|21113.2|21116.6|21114.4|21112.5|21110.3|215
1731036000000|2024-11-08 03:20:00|21115.5|21113.3|21110.4|21108.2|21117.6|21115.4|21110|21107.8|253
1731036300000|2024-11-08 03:25:00|21110.5|21108.3|21114.3|21112.1|21115.5|21113.3|21110.1|21107.9|114
1731036600000|2024-11-08 03:30:00|21114|21111.8|21115.6|21113.4|21117.4|21115.2|21113.8|21111.6|126
1731036900000|2024-11-08 03:35:00|21115.8|21113.6|21119.1|21116.9|21121.8|21119.6|21115|21112.8|322
1731037200000|2024-11-08 03:40:00|21119|21116.8|21117|21114.8|21119.5|21117.3|21115.5|21113.3|110
1731037500000|2024-11-08 03:45:00|21117.1|21114.9|21115.1|21112.9|21117.6|21115.4|21114.9|21112.7|153
1731037800000|2024-11-08 03:50:00|21115.3|21113.1|21118.6|21116.4|21119.9|21117.7|21114.9|21112.7|99
1731038100000|2024-11-08 03:55:00|21118.5|21116.3|21113.5|21111.3|21118.9|21116.7|21113.5|21111.3|89
1731038400000|2024-11-08 04:00:00|21113.6|21111.4|21110.4|21108.2|21113.8|21111.6|21109.5|21107.3|168
1731038700000|2024-11-08 04:05:00|21110.3|21108.1|21113.4|21111.2|21114|21111.8|21109.4|21107.2|97
1731039000000|2024-11-08 04:10:00|21113.3|21111.1|21113.4|21111.2|21115.6|21113.4|21111.8|21109.6|249
1731039300000|2024-11-08 04:15:00|21113.3|21111.1|21118.8|21116.6|21120.1|21117.9|21113.1|21110.9|152
1731039600000|2024-11-08 04:20:00|21118.6|21116.4|21120.9|21118.7|21121.3|21119.1|21117.6|21115.4|106
1731039900000|2024-11-08 04:25:00|21121|21118.8|21119.6|21117.4|21121|21118.8|21118.3|21116.1|78
1731040200000|2024-11-08 04:30:00|21119.8|21117.6|21113.8|21111.6|21119.8|21117.6|21113.4|21111.2|123
1731040500000|2024-11-08 04:35:00|21113.9|21111.7|21112.4|21110.2|21116.1|21113.9|21112.4|21110.2|81
1731040800000|2024-11-08 04:40:00|21112.5|21110.3|21111.3|21109.1|21112.9|21110.7|21110|21107.8|106
1731041100000|2024-11-08 04:45:00|21111.1|21108.9|21110.9|21108.7|21114|21111.8|21110.5|21108.3|116
1731041400000|2024-11-08 04:50:00|21111|21108.8|21113.6|21111.4|21114.4|21112.2|21110.9|21108.7|127
1731041700000|2024-11-08 04:55:00|21113.8|21111.6|21111.4|21109.2|21114.1|21111.9|21110.6|21108.4|84
1731042000000|2024-11-08 05:00:00|21111.5|21109.3|21112.9|21110.7|21113.5|21111.3|21109.6|21107.4|158
1731042300000|2024-11-08 05:05:00|21112.8|21110.6|21111.1|21108.9|21114.9|21112.7|21110.5|21108.3|110
1731042600000|2024-11-08 05:10:00|21111.3|21109.1|21114.8|21112.6|21115.9|21113.7|21110.6|21108.4|116
1731042900000|2024-11-08 05:15:00|21114.9|21112.7|21115.5|21113.3|21116.5|21114.3|21113.9|21111.7|121
1731043200000|2024-11-08 05:20:00|21115.4|21113.2|21115|21112.8|21117|21114.8|21114.4|21112.2|167
1731043500000|2024-11-08 05:25:00|21115.1|21112.9|21114.6|21112.4|21116.6|21114.4|21112.9|21110.7|231
1731043800000|2024-11-08 05:30:00|21114.5|21112.3|21123.6|21121.4|21123.9|21121.7|21113.5|21111.3|556
1731044100000|2024-11-08 05:35:00|21123.5|21121.3|21135.5|21133.3|21135.5|21133.3|21122.9|21120.7|618
1731044400000|2024-11-08 05:40:00|21135.4|21133.2|21145.6|21143.4|21147.6|21145.4|21134.5|21132.3|968
1731044700000|2024-11-08 05:45:00|21145.5|21143.3|21150|21147.8|21150|21147.8|21137.8|21135.6|545
1731045000000|2024-11-08 05:50:00|21149.9|21147.7|21139.5|21137.3|21150|21147.8|21139.5|21137.3|388
1731045300000|2024-11-08 05:55:00|21139.4|21137.2|21138.4|21136.2|21142.3|21140.1|21137.5|21135.3|225
1731045600000|2024-11-08 06:00:00|21138.8|21136.6|21140.5|21138.3|21144.3|21142.1|21138.5|21136.3|311
1731045900000|2024-11-08 06:05:00|21140.3|21138.1|21129.6|21127.4|21140.3|21138.1|21127.3|21125.1|417
1731046200000|2024-11-08 06:10:00|21129.5|21127.3|21124.9|21122.7|21130.1|21127.9|21124|21121.8|350
1731046500000|2024-11-08 06:15:00|21124.8|21122.6|21116.8|21114.6|21124.8|21122.6|21114.1|21111.9|402
1731046800000|2024-11-08 06:20:00|21116.6|21114.4|21118.8|21116.6|21119.6|21117.4|21113.8|21111.6|318
1731047100000|2024-11-08 06:25:00|21118.6|21116.4|21117|21114.8|21119.3|21117.1|21115|21112.8|157
1731047400000|2024-11-08 06:30:00|21117.4|21115.2|21117.1|21114.9|21120.1|21117.9|21116.1|21113.9|182
1731047700000|2024-11-08 06:35:00|21117|21114.8|21115.8|21113.6|21121.3|21119.1|21112.1|21109.9|348
1731048000000|2024-11-08 06:40:00|21115.6|21113.4|21115|21112.8|21116.8|21114.6|21111.5|21109.3|168
1731048300000|2024-11-08 06:45:00|21114.9|21112.7|21117.3|21115.1|21117.6|21115.4|21113.4|21111.2|175
1731048600000|2024-11-08 06:50:00|21117.4|21115.2|21118.9|21116.7|21119.4|21117.2|21114.9|21112.7|113
1731048900000|2024-11-08 06:55:00|21119|21116.8|21117.9|21115.7|21119.5|21117.3|21116.9|21114.7|83
1731049200000|2024-11-08 07:00:00|21118|21115.8|21123.8|21121.6|21125|21122.8|21118|21115.8|434
1731049500000|2024-11-08 07:05:00|21123.6|21121.4|21112.5|21110.3|21123.6|21121.4|21108.8|21106.6|335
1731049800000|2024-11-08 07:10:00|21112.3|21110.1|21115.6|21113.4|21117.1|21114.9|21112.3|21110.1|165
1731050100000|2024-11-08 07:15:00|21115.5|21113.3|21114.9|21112.7|21120.3|21118.1|21113.6|21111.4|287
1731050400000|2024-11-08 07:20:00|21114.8|21112.6|21120.8|21118.6|21120.8|21118.6|21111.4|21109.2|253
1731050700000|2024-11-08 07:25:00|21120.6|21118.4|21121.9|21119.7|21123.6|21121.4|21119.3|21117.1|242
1731051000000|2024-11-08 07:30:00|21122|21119.8|21127.6|21125.4|21127.6|21125.4|21119|21116.8|339
1731051300000|2024-11-08 07:35:00|21127.8|21125.6|21129.4|21127.2|21129.8|21127.6|21126.1|21123.9|296
1731051600000|2024-11-08 07:40:00|21129.3|21127.1|21130.8|21128.6|21131.5|21129.3|21127|21124.8|274
1731051900000|2024-11-08 07:45:00|21130.6|21128.4|21131.9|21129.7|21133.6|21131.4|21129.5|21127.3|232
1731052200000|2024-11-08 07:50:00|21132|21129.8|21132.3|21130.1|21134.6|21132.4|21131.4|21129.2|214
1731052500000|2024-11-08 07:55:00|21132.4|21130.2|21127.1|21124.9|21132.9|21130.7|21126.9|21124.7|381
1731052800000|2024-11-08 08:00:00|21127.4|21125.2|21124.3|21122.1|21137.5|21135.3|21121.4|21119.2|793
1731053100000|2024-11-08 08:05:00|21124.4|21122.2|21109.1|21106.9|21127.3|21125.1|21109.1|21106.9|900
1731053400000|2024-11-08 08:10:00|21109.3|21107.1|21114.9|21112.7|21117.3|21115.1|21098.9|21096.7|1218
1731053700000|2024-11-08 08:15:00|21115|21112.8|21121|21118.8|21129|21126.8|21114.8|21112.6|651
1731054000000|2024-11-08 08:20:00|21121.1|21118.9|21121.1|21118.9|21130.8|21128.6|21119.8|21117.6|421
1731054300000|2024-11-08 08:25:00|21121|21118.8|21117.4|21115.2|21122.9|21120.7|21112.4|21110.2|436
1731054600000|2024-11-08 08:30:00|21117.5|21115.3|21125.8|21123.6|21127.3|21125.1|21112.6|21110.4|455
1731054900000|2024-11-08 08:35:00|21125.6|21123.4|21126.4|21124.2|21129.3|21127.1|21120.9|21118.7|376
1731055200000|2024-11-08 08:40:00|21126.5|21124.3|21125.8|21123.6|21127.4|21125.2|21121.3|21119.1|237
1731055500000|2024-11-08 08:45:00|21125.4|21123.2|21120.9|21118.7|21126.1|21123.9|21116.9|21114.7|271
1731055800000|2024-11-08 08:50:00|21120.8|21118.6|21122|21119.8|21124.3|21122.1|21117.3|21115.1|246
1731056100000|2024-11-08 08:55:00|21122.1|21119.9|21119|21116.8|21123.4|21121.2|21116.3|21114.1|345
1731056400000|2024-11-08 09:00:00|21119.3|21117.1|21115|21112.8|21122.6|21120.4|21113.9|21111.7|687
1731056700000|2024-11-08 09:05:00|21115.4|21113.2|21121.8|21119.6|21122.8|21120.6|21112|21109.8|500
1731057000000|2024-11-08 09:10:00|21121.6|21119.4|21130|21127.8|21130.1|21127.9|21120.9|21118.7|378
1731057300000|2024-11-08 09:15:00|21130.1|21127.9|21127|21124.8|21130.5|21128.3|21122.6|21120.4|278
1731057600000|2024-11-08 09:20:00|21126.9|21124.7|21128.5|21126.3|21129.9|21127.7|21123.5|21121.3|301
1731057900000|2024-11-08 09:25:00|21128.6|21126.4|21125.3|21123.1|21129.9|21127.7|21122.8|21120.6|268
1731058200000|2024-11-08 09:30:00|21125.1|21122.9|21124.4|21122.2|21127.6|21125.4|21122.8|21120.6|301
1731058500000|2024-11-08 09:35:00|21124.5|21122.3|21125.3|21123.1|21127.8|21125.6|21121.9|21119.7|271
1731058800000|2024-11-08 09:40:00|21125.1|21122.9|21124.4|21122.2|21130.1|21127.9|21124|21121.8|320
1731059100000|2024-11-08 09:45:00|21124.9|21122.7|21123.4|21121.2|21126|21123.8|21117|21114.8|446
1731059400000|2024-11-08 09:50:00|21123.3|21121.1|21120.8|21118.6|21125.8|21123.6|21118.9|21116.7|328
1731059700000|2024-11-08 09:55:00|21120.6|21118.4|21112.4|21110.2|21120.9|21118.7|21112.4|21110.2|355
1731060000000|2024-11-08 10:00:00|21112.5|21110.3|21107.4|21105.2|21112.5|21110.3|21104.4|21102.2|890
1731060300000|2024-11-08 10:05:00|21107.5|21105.3|21100|21097.8|21108.4|21106.2|21095.4|21093.2|1115
1731060600000|2024-11-08 10:10:00|21099.9|21097.7|21089.6|21087.4|21100.5|21098.3|21089.3|21087.1|987
1731060900000|2024-11-08 10:15:00|21091.1|21088.9|21097.1|21094.9|21099.1|21096.9|21090.4|21088.2|506
1731061200000|2024-11-08 10:20:00|21097.3|21095.1|21089.6|21087.4|21097.3|21095.1|21088.1|21085.9|560
1731061500000|2024-11-08 10:25:00|21089.3|21087.1|21082.5|21080.3|21091.4|21089.2|21081.3|21079.1|1143
1731061800000|2024-11-08 10:30:00|21082.6|21080.4|21062.8|21060.6|21083.5|21081.3|21059.6|21057.4|2087
1731062100000|2024-11-08 10:35:00|21062.6|21060.4|21040.6|21038.4|21065.6|21063.4|21040.6|21038.4|1508
1731062400000|2024-11-08 10:40:00|21040.8|21038.6|21036.6|21034.4|21051.8|21049.6|21034.4|21032.2|1381
1731062700000|2024-11-08 10:45:00|21037|21034.8|21023|21020.8|21037.8|21035.6|21018|21015.8|1422
1731063000000|2024-11-08 10:50:00|21022.6|21020.4|21018.5|21016.3|21036.1|21033.9|21018.1|21015.9|1337
1731063300000|2024-11-08 10:55:00|21018.4|21016.2|21031.1|21028.9|21035.1|21032.9|21017.4|21015.2|1085
1731063600000|2024-11-08 11:00:00|21031.4|21029.2|21020.1|21017.9|21031.4|21029.2|21013.3|21011.1|1288
1731063900000|2024-11-08 11:05:00|21019.8|21017.6|21018.4|21016.2|21021.9|21019.7|21009|21006.8|1208
1731064200000|2024-11-08 11:10:00|21018.5|21016.3|21030.6|21028.4|21033.8|21031.6|21018.4|21016.2|959
1731064500000|2024-11-08 11:15:00|21030.5|21028.3|21039|21036.8|21042.6|21040.4|21028|21025.8|861
1731064800000|2024-11-08 11:20:00|21038.6|21036.4|21033.6|21031.4|21044.3|21042.1|21032.3|21030.1|700
1731065100000|2024-11-08 11:25:00|21033.8|21031.6|21038.3|21036.1|21039.1|21036.9|21027.1|21024.9|629
1731065400000|2024-11-08 11:30:00|21038.9|21036.7|21042.9|21040.7|21047.5|21045.3|21032.9|21030.7|942
1731065700000|2024-11-08 11:35:00|21043|21040.8|21049.3|21047.1|21049.6|21047.4|21039.9|21037.7|636
1731066000000|2024-11-08 11:40:00|21049.1|21046.9|21046.3|21044.1|21054|21051.8|21046.1|21043.9|721
1731066300000|2024-11-08 11:45:00|21046.1|21043.9|21053.1|21050.9|21053.4|21051.2|21044.4|21042.2|592
1731066600000|2024-11-08 11:50:00|21053.3|21051.1|21049.6|21047.4|21053.4|21051.2|21047.6|21045.4|401
1731066900000|2024-11-08 11:55:00|21049.8|21047.6|21048.9|21046.7|21051.4|21049.2|21047.8|21045.6|337
1731067200000|2024-11-08 12:00:00|21049|21046.8|21055.4|21053.2|21057.9|21055.7|21046|21043.8|964
1731067500000|2024-11-08 12:05:00|21055.3|21053.1|21055.9|21053.7|21061|21058.8|21051.1|21048.9|729
1731067800000|2024-11-08 12:10:00|21056|21053.8|21053.1|21050.9|21060.1|21057.9|21046.8|21044.6|727
1731068100000|2024-11-08 12:15:00|21053|21050.8|21055.1|21052.9|21058|21055.8|21049.6|21047.4|452
1731068400000|2024-11-08 12:20:00|21055|21052.8|21045.9|21043.7|21055.3|21053.1|21045|21042.8|698
1731068700000|2024-11-08 12:25:00|21046|21043.8|21061.4|21059.2|21061.4|21059.2|21045.1|21042.9|822
1731069000000|2024-11-08 12:30:00|21061.3|21059.1|21064|21061.8|21068.9|21066.7|21059.6|21057.4|996
1731069300000|2024-11-08 12:35:00|21064.1|21061.9|21062.4|21060.2|21064.6|21062.4|21059.6|21057.4|746
1731069600000|2024-11-08 12:40:00|21062.5|21060.3|21070.5|21068.3|21070.9|21068.7|21062|21059.8|550
1731069900000|2024-11-08 12:45:00|21070.6|21068.4|21065.4|21063.2|21075.3|21073.1|21064.9|21062.7|828
1731070200000|2024-11-08 12:50:00|21065.3|21063.1|21069.4|21067.2|21072.4|21070.2|21063.8|21061.6|589
1731070500000|2024-11-08 12:55:00|21069.5|21067.3|21070|21067.8|21071.8|21069.6|21066.1|21063.9|390
1731070800000|2024-11-08 13:00:00|21069.1|21066.9|21077.8|21075.6|21081.6|21079.4|21064.1|21061.9|1106
1731071100000|2024-11-08 13:05:00|21077.5|21075.3|21070.6|21068.4|21081.9|21079.7|21069.6|21067.4|803
1731071400000|2024-11-08 13:10:00|21071.1|21068.9|21063.3|21061.1|21071.3|21069.1|21057.3|21055.1|1173
1731071700000|2024-11-08 13:15:00|21063.1|21060.9|21067.6|21065.4|21071.5|21069.3|21052.5|21050.3|1042
1731072000000|2024-11-08 13:20:00|21067.8|21065.6|21069.8|21067.6|21073.4|21071.2|21062.8|21060.6|718
1731072300000|2024-11-08 13:25:00|21069.6|21067.4|21068.1|21065.9|21072.4|21070.2|21065.6|21063.4|438
1731072600000|2024-11-08 13:30:00|21068.3|21066.1|21058.5|21056.3|21068.3|21066.1|21052.6|21050.4|1356
1731072900000|2024-11-08 13:35:00|21058.3|21056.1|21048.4|21046.2|21059.9|21057.7|21048.4|21046.2|1386
1731073200000|2024-11-08 13:40:00|21048.3|21046.1|21049.5|21047.3|21054.3|21052.1|21044.8|21042.6|1941
1731073500000|2024-11-08 13:45:00|21049.6|21047.4|21056.8|21054.6|21059.8|21057.6|21049.5|21047.3|1009
1731073800000|2024-11-08 13:50:00|21056.6|21054.4|21054.9|21052.7|21060.1|21057.9|21049.3|21047.1|918
1731074100000|2024-11-08 13:55:00|21054.6|21052.4|21049.3|21047.1|21058.6|21056.4|21048.9|21046.7|793
1731074400000|2024-11-08 14:00:00|21052.3|21050.1|21048|21045.8|21055.8|21053.6|21043.4|21041.2|1578
1731074700000|2024-11-08 14:05:00|21047.9|21045.7|21059.8|21057.6|21060.8|21058.6|21046.3|21044.1|1130
1731075000000|2024-11-08 14:10:00|21060.3|21058.1|21066|21063.8|21067.5|21065.3|21057.9|21055.7|1275
1731075300000|2024-11-08 14:15:00|21065.9|21063.7|21062.8|21060.6|21072.6|21070.4|21061.3|21059.1|1429
1731075600000|2024-11-08 14:20:00|21062.5|21060.3|21064.8|21062.6|21071.9|21069.7|21062.1|21059.9|1062
1731075900000|2024-11-08 14:25:00|21065|21062.8|21072.5|21070.3|21078.8|21076.6|21065|21062.8|2960
1731076200000|2024-11-08 14:30:00|21072|21070.9|21097.8|21096.7|21118.3|21117.2|21072|21070.9|14419
1731076500000|2024-11-08 14:35:00|21098.3|21097.2|21106.2|21105.1|21117|21115.9|21091.2|21090.1|7134
1731076800000|2024-11-08 14:40:00|21106.5|21105.4|21075.6|21074.5|21114.2|21113.1|21074|21072.9|7692
1731077100000|2024-11-08 14:45:00|21074.5|21073.4|21095.8|21094.7|21103.1|21102|21063.2|21062.1|8739
1731077400000|2024-11-08 14:50:00|21095.7|21094.6|21105.6|21104.5|21109.6|21108.5|21091.6|21090.5|5497
1731077700000|2024-11-08 14:55:00|21105.8|21104.7|21097.9|21096.8|21111.1|21110|21089.6|21088.5|4382
1731078000000|2024-11-08 15:00:00|21101.3|21100.2|21082|21080.9|21115.9|21114.8|21081.6|21080.5|7254
1731078300000|2024-11-08 15:05:00|21081.3|21080.2|21066.5|21065.4|21086.5|21085.4|21061.8|21060.7|8224
1731078600000|2024-11-08 15:10:00|21066.8|21065.7|21057|21055.9|21073.3|21072.2|21054|21052.9|5897
1731078900000|2024-11-08 15:15:00|21057.1|21056|21091.8|21090.7|21093.3|21092.2|21051.9|21050.8|6529
1731079200000|2024-11-08 15:20:00|21091.5|21090.4|21071.5|21070.4|21093|21091.9|21068.7|21067.6|6140
1731079500000|2024-11-08 15:25:00|21072|21070.9|21082.9|21081.8|21088.7|21087.6|21070|21068.9|4097
1731079800000|2024-11-08 15:30:00|21082.6|21081.5|21094.7|21093.6|21101|21099.9|21079.5|21078.4|5576
1731080100000|2024-11-08 15:35:00|21094.5|21093.4|21079.7|21078.6|21098.7|21097.6|21066.2|21065.1|5658
1731080400000|2024-11-08 15:40:00|21079.9|21078.8|21071.1|21070|21085.7|21084.6|21066.1|21065|4027
1731080700000|2024-11-08 15:45:00|21071|21069.9|21088|21086.9|21091.1|21090|21067.6|21066.5|3724
1731081000000|2024-11-08 15:50:00|21088.1|21087|21093.2|21092.1|21100.1|21099|21082.7|21081.6|4395
1731081300000|2024-11-08 15:55:00|21093.5|21092.4|21087.7|21086.6|21096.5|21095.4|21080.5|21079.4|3673
1731081600000|2024-11-08 16:00:00|21087.9|21086.8|21072.4|21071.3|21088|21086.9|21061.2|21060.1|4975
1731081900000|2024-11-08 16:05:00|21074|21072.9|21086.5|21085.4|21088.2|21087.1|21073.1|21072|3654
1731082200000|2024-11-08 16:10:00|21087|21085.9|21094.2|21093.1|21096.7|21095.6|21079.2|21078.1|3307
1731082500000|2024-11-08 16:15:00|21093.7|21092.6|21094.1|21093|21095|21093.9|21088|21086.9|2231
1731082800000|2024-11-08 16:20:00|21094.2|21093.1|21095.7|21094.6|21097.2|21096.1|21085.6|21084.5|2277
1731083100000|2024-11-08 16:25:00|21096.5|21095.4|21100.1|21099|21109.7|21108.6|21092.2|21091.1|4259
1731083400000|2024-11-08 16:30:00|21100.7|21099.6|21100.5|21099.4|21110.4|21109.3|21097|21095.9|3597
1731083700000|2024-11-08 16:35:00|21100.7|21099.6|21101.7|21100.6|21104.7|21103.6|21093.2|21092.1|2449
1731084000000|2024-11-08 16:40:00|21102.3|21101.2|21088.8|21087.7|21107.3|21106.2|21086.3|21085.2|3170
1731084300000|2024-11-08 16:45:00|21088.5|21087.4|21105.5|21104.4|21105.9|21104.8|21088.3|21087.2|2197
1731084600000|2024-11-08 16:50:00|21105.6|21104.5|21115.1|21114|21116|21114.9|21103.3|21102.2|3880
1731084900000|2024-11-08 16:55:00|21115.3|21114.2|21109.5|21108.4|21126.5|21125.4|21108.6|21107.5|5328
1731085200000|2024-11-08 17:00:00|21109.8|21108.7|21100.5|21099.4|21113.9|21112.8|21097.5|21096.4|3693
1731085500000|2024-11-08 17:05:00|21101.3|21100.2|21105|21103.9|21106.4|21105.3|21094.5|21093.4|2778
1731085800000|2024-11-08 17:10:00|21104.9|21103.8|21091.5|21090.4|21107.5|21106.4|21089.8|21088.7|2699
1731086100000|2024-11-08 17:15:00|21091.4|21090.3|21090.8|21089.7|21098.3|21097.2|21087.5|21086.4|2663
1731086400000|2024-11-08 17:20:00|21090.4|21089.3|21087.6|21086.5|21100.8|21099.7|21087.6|21086.5|2444
1731086700000|2024-11-08 17:25:00|21087.5|21086.4|21094.4|21093.3|21097.3|21096.2|21087.3|21086.2|1999
1731087000000|2024-11-08 17:30:00|21094.6|21093.5|21114|21112.9|21114|21112.9|21090.9|21089.8|3282
1731087300000|2024-11-08 17:35:00|21113.6|21112.5|21107.8|21106.7|21119.3|21118.2|21107.3|21106.2|2747
1731087600000|2024-11-08 17:40:00|21107.5|21106.4|21105.8|21104.7|21116.5|21115.4|21099.4|21098.3|2273
1731087900000|2024-11-08 17:45:00|21105.9|21104.8|21109.9|21108.8|21112.6|21111.5|21105.1|21104|1648
1731088200000|2024-11-08 17:50:00|21110|21108.9|21113.9|21112.8|21117.6|21116.5|21109.5|21108.4|2182
1731088500000|2024-11-08 17:55:00|21114|21112.9|21108.3|21107.2|21117.4|21116.3|21106.6|21105.5|1973
1731088800000|2024-11-08 18:00:00|21108.6|21107.5|21113.3|21112.2|21116.5|21115.4|21105.3|21104.2|1809
1731089100000|2024-11-08 18:05:00|21112.6|21111.5|21121.5|21120.4|21124.2|21123.1|21112.3|21111.2|2387
1731089400000|2024-11-08 18:10:00|21121.6|21120.5|21121.8|21120.7|21125.7|21124.6|21118.3|21117.2|1820
1731089700000|2024-11-08 18:15:00|21121.7|21120.6|21117.7|21116.6|21127.1|21126|21116.1|21115|2016
1731090000000|2024-11-08 18:20:00|21117.3|21116.2|21119.8|21118.7|21124.1|21123|21111.2|21110.1|2323
1731090300000|2024-11-08 18:25:00|21120|21118.9|21124|21122.9|21127|21125.9|21118.8|21117.7|1757
1731090600000|2024-11-08 18:30:00|21123.6|21122.5|21137.8|21136.7|21138.6|21137.5|21121.3|21120.2|4143
1731090900000|2024-11-08 18:35:00|21134.8|21133.7|21153.3|21152.2|21155.2|21154.1|21133.3|21132.2|6054
1731091200000|2024-11-08 18:40:00|21153.1|21152|21152.1|21151|21154.8|21153.7|21142.7|21141.6|3432
1731091500000|2024-11-08 18:45:00|21152.3|21151.2|21139.8|21138.7|21154.7|21153.6|21136.7|21135.6|3449
1731091800000|2024-11-08 18:50:00|21140.1|21139|21127.3|21126.2|21141.8|21140.7|21126.8|21125.7|2949
1731092100000|2024-11-08 18:55:00|21127.6|21126.5|21141.3|21140.2|21148.8|21147.7|21123.5|21122.4|3458
1731092400000|2024-11-08 19:00:00|21140.7|21139.6|21134.5|21133.4|21145|21143.9|21128.1|21127|2664
1731092700000|2024-11-08 19:05:00|21134.3|21133.2|21143.3|21142.2|21146.6|21145.5|21133.8|21132.7|1711
1731093000000|2024-11-08 19:10:00|21143.1|21142|21141.1|21140|21145.8|21144.7|21134.3|21133.2|1711
1731093300000|2024-11-08 19:15:00|21141.3|21140.2|21136.1|21135|21144.8|21143.7|21134.6|21133.5|1475
1731093600000|2024-11-08 19:20:00|21136|21134.9|21137.3|21136.2|21142.3|21141.2|21134.2|21133.1|1270
1731093900000|2024-11-08 19:25:00|21137.2|21136.1|21149.3|21148.2|21151.3|21150.2|21137.1|21136|1785
1731094200000|2024-11-08 19:30:00|21149.1|21148|21140.7|21139.6|21149.8|21148.7|21139.5|21138.4|2203
1731094500000|2024-11-08 19:35:00|21140.8|21139.7|21150.3|21149.2|21151.1|21150|21140.5|21139.4|1617
1731094800000|2024-11-08 19:40:00|21149.8|21148.7|21148.6|21147.5|21155.3|21154.2|21146.1|21145|2759
1731095100000|2024-11-08 19:45:00|21148.7|21147.6|21139.8|21138.7|21152.5|21151.4|21136.5|21135.4|2549
1731095400000|2024-11-08 19:50:00|21140|21138.9|21130.2|21129.1|21141.1|21140|21127.6|21126.5|2420
1731095700000|2024-11-08 19:55:00|21130.3|21129.2|21125.6|21124.5|21135.3|21134.2|21124.6|21123.5|2228
1731096000000|2024-11-08 20:00:00|21125.1|21124|21119.5|21118.4|21129.3|21128.2|21107.3|21106.2|6318
1731096300000|2024-11-08 20:05:00|21119.6|21118.5|21124.6|21123.5|21127.2|21126.1|21113.7|21112.6|2960
1731096600000|2024-11-08 20:10:00|21124.7|21123.6|21120.3|21119.2|21125.3|21124.2|21107.6|21106.5|2823
1731096900000|2024-11-08 20:15:00|21119.3|21118.2|21119.8|21118.7|21125.2|21124.1|21116.6|21115.5|1897
1731097200000|2024-11-08 20:20:00|21120|21118.9|21118.3|21117.2|21121.8|21120.7|21104.6|21103.5|3478
1731097500000|2024-11-08 20:25:00|21118.5|21117.4|21111.5|21110.4|21127.1|21126|21110.6|21109.5|2740
1731097800000|2024-11-08 20:30:00|21111.6|21110.5|21109.1|21108|21114.7|21113.6|21100.3|21099.2|4476
1731098100000|2024-11-08 20:35:00|21109.2|21108.1|21120.6|21119.5|21121.8|21120.7|21104.8|21103.7|2801
1731098400000|2024-11-08 20:40:00|21120.3|21119.2|21107.6|21106.5|21120.6|21119.5|21104.8|21103.7|3097
1731098700000|2024-11-08 20:45:00|21107.5|21106.4|21110.2|21109.1|21120.5|21119.4|21107.1|21106|2389
1731099000000|2024-11-08 20:50:00|21103.8|21102.7|21119.6|21118.5|21122.8|21121.7|21100.5|21099.4|5333
1731099300000|2024-11-08 20:55:00|21114.3|21113.2|21124.8|21123.7|21126|21124.9|21105.6|21104.5|10183
1731099600000|2024-11-08 21:00:00|21125.4|21123.2|21123.3|21121.1|21134.1|21131.9|21117.1|21114.9|4600
1731099900000|2024-11-08 21:05:00|21123.4|21121.2|21117.1|21114.9|21124.1|21121.9|21115.1|21112.9|1743
1731100200000|2024-11-08 21:10:00|21116.9|21114.7|21124|21121.8|21126|21123.8|21116.5|21114.3|865
1731100500000|2024-11-08 21:15:00|21124.1|21121.9|21126.1|21123.9|21129.3|21127.1|21120.4|21118.2|612
1731100800000|2024-11-08 21:20:00|21126.6|21124.4|21128.9|21126.7|21131.1|21128.9|21125.5|21123.3|383
1731101100000|2024-11-08 21:25:00|21128.8|21126.6|21121.6|21119.4|21131.6|21129.4|21120.9|21118.7|391
1731101400000|2024-11-08 21:30:00|21121.8|21119.6|21119.8|21117.6|21123.1|21120.9|21116.5|21114.3|484
1731101700000|2024-11-08 21:35:00|21119.9|21117.7|21122.4|21120.2|21122.8|21120.6|21119|21116.8|209
1731102000000|2024-11-08 21:40:00|21122.3|21120.1|21120.9|21118.7|21123.8|21121.6|21119.5|21117.3|271
1731102300000|2024-11-08 21:45:00|21120.8|21118.6|21121.6|21119.4|21121.9|21119.7|21117.6|21115.4|298
1731102600000|2024-11-08 21:50:00|21121.5|21119.3|21121.6|21119.4|21122.1|21119.9|21119.6|21117.4|198
1731102900000|2024-11-08 21:55:00|21121.8|21119.6|21121.1|21116.1|21128.1|21125.9|21117.5|21115.3|720
1731279600000|2024-11-10 23:00:00|21174|21171.8|21163.5|21161.3|21174.6|21172.4|21153.5|21151.3|1300
1731279900000|2024-11-10 23:05:00|21163.9|21161.7|21187|21184.8|21190.8|21188.6|21163.6|21161.4|926
1731280200000|2024-11-10 23:10:00|21187.5|21185.3|21189.6|21187.4|21193.3|21191.1|21185.1|21182.9|775
1731280500000|2024-11-10 23:15:00|21190.1|21187.9|21191.3|21189.1|21193.6|21191.4|21185.3|21183.1|385
1731280800000|2024-11-10 23:20:00|21191.4|21189.2|21186.9|21184.7|21198.3|21196.1|21185.5|21183.3|640
1731281100000|2024-11-10 23:25:00|21186.8|21184.6|21190|21187.8|21191.4|21189.2|21186.5|21184.3|249
1731281400000|2024-11-10 23:30:00|21190.5|21188.3|21192.3|21190.1|21194|21191.8|21187.9|21185.7|289
1731281700000|2024-11-10 23:35:00|21192.4|21190.2|21195|21192.8|21197.4|21195.2|21190.6|21188.4|251
1731282000000|2024-11-10 23:40:00|21194.9|21192.7|21200.4|21198.2|21200.5|21198.3|21194|21191.8|243
1731282300000|2024-11-10 23:45:00|21200.5|21198.3|21196.5|21194.3|21204.9|21202.7|21196.1|21193.9|666
1731282600000|2024-11-10 23:50:00|21196.6|21194.4|21198.5|21196.3|21201.2|21199|21195.7|21193.5|233
1731282900000|2024-11-10 23:55:00|21198.4|21196.2|21197.9|21195.7|21200.9|21198.7|21194.6|21192.4|292
1731283200000|2024-11-11 00:00:00|21198.9|21196.7|21197.6|21195.4|21203.9|21201.7|21197.5|21195.3|450
1731283500000|2024-11-11 00:05:00|21197.5|21195.3|21189.2|21187|21197.9|21195.7|21187.5|21185.3|458
1731283800000|2024-11-11 00:10:00|21189.1|21186.9|21187.5|21185.3|21192.5|21190.3|21186.1|21183.9|381
1731284100000|2024-11-11 00:15:00|21187.6|21185.4|21190.2|21188|21193.2|21191|21186.6|21184.4|324
1731284400000|2024-11-11 00:20:00|21190.1|21187.9|21191.6|21189.4|21195.2|21193|21189.7|21187.5|252
1731284700000|2024-11-11 00:25:00|21191.7|21189.5|21189.1|21186.9|21192.2|21190|21189|21186.8|151
1731285000000|2024-11-11 00:30:00|21189.2|21187|21183.2|21181|21192.1|21189.9|21182.7|21180.5|504
1731285300000|2024-11-11 00:35:00|21183.4|21181.2|21179.5|21177.3|21183.6|21181.4|21177.7|21175.5|568
1731285600000|2024-11-11 00:40:00|21179.4|21177.2|21174.5|21172.3|21181.6|21179.4|21173.7|21171.5|351
1731285900000|2024-11-11 00:45:00|21174.6|21172.4|21168.9|21166.7|21175|21172.8|21168.4|21166.2|415
1731286200000|2024-11-11 00:50:00|21169|21166.8|21174.7|21172.5|21176.5|21174.3|21168.6|21166.4|467
1731286500000|2024-11-11 00:55:00|21174.9|21172.7|21169.1|21166.9|21175.2|21173|21167|21164.8|445
1731286800000|2024-11-11 01:00:00|21168.9|21166.7|21163.5|21161.3|21176.7|21174.5|21163.4|21161.2|737
1731287100000|2024-11-11 01:05:00|21163.4|21161.2|21158.1|21155.9|21165.1|21162.9|21158.1|21155.9|551
1731287400000|2024-11-11 01:10:00|21158.4|21156.2|21163.1|21160.9|21165.1|21162.9|21157.9|21155.7|531
1731287700000|2024-11-11 01:15:00|21163|21160.8|21158.9|21156.7|21163.4|21161.2|21156.9|21154.7|440
1731288000000|2024-11-11 01:20:00|21159|21156.8|21161.2|21159|21164.6|21162.4|21152.5|21150.3|628
1731288300000|2024-11-11 01:25:00|21161|21158.8|21164|21161.8|21165.6|21163.4|21159.5|21157.3|355
1731288600000|2024-11-11 01:30:00|21164.1|21161.9|21173|21170.8|21176.1|21173.9|21162.4|21160.2|736
1731288900000|2024-11-11 01:35:00|21172.9|21170.7|21182.6|21180.4|21182.6|21180.4|21168.5|21166.3|682
1731289200000|2024-11-11 01:40:00|21182.4|21180.2|21182.1|21179.9|21183.2|21181|21179.4|21177.2|284
1731289500000|2024-11-11 01:45:00|21182|21179.8|21177.7|21175.5|21183.1|21180.9|21172.4|21170.2|480
1731289800000|2024-11-11 01:50:00|21178.2|21176|21175.1|21172.9|21179.4|21177.2|21175|21172.8|158
1731290100000|2024-11-11 01:55:00|21175|21172.8|21177.2|21175|21180|21177.8|21174|21171.8|300
1731290400000|2024-11-11 02:00:00|21177.5|21175.3|21166.2|21164|21178|21175.8|21165.9|21163.7|538
1731290700000|2024-11-11 02:05:00|21166.1|21163.9|21170.7|21168.5|21171.2|21169|21165.4|21163.2|296
1731291000000|2024-11-11 02:10:00|21170.9|21168.7|21170|21167.8|21172|21169.8|21166.4|21164.2|302
1731291300000|2024-11-11 02:15:00|21170.1|21167.9|21166.9|21164.7|21170.4|21168.2|21166|21163.8|209
1731291600000|2024-11-11 02:20:00|21166.4|21164.2|21167.1|21164.9|21167.4|21165.2|21162.9|21160.7|323
1731291900000|2024-11-11 02:25:00|21167.2|21165|21166.7|21164.5|21170.5|21168.3|21164.4|21162.2|298
1731292200000|2024-11-11 02:30:00|21166.9|21164.7|21163.5|21161.3|21167.2|21165|21161.5|21159.3|278
1731292500000|2024-11-11 02:35:00|21163.6|21161.4|21161|21158.8|21165.1|21162.9|21159.6|21157.4|304
1731292800000|2024-11-11 02:40:00|21161.1|21158.9|21164.6|21162.4|21166.5|21164.3|21160.1|21157.9|253
1731293100000|2024-11-11 02:45:00|21164.7|21162.5|21157.9|21155.7|21165.4|21163.2|21156.7|21154.5|412
1731293400000|2024-11-11 02:50:00|21158.5|21156.3|21161.7|21159.5|21163.2|21161|21158.5|21156.3|159
1731293700000|2024-11-11 02:55:00|21161.6|21159.4|21164.1|21161.9|21166.7|21164.5|21161.5|21159.3|230
1731294000000|2024-11-11 03:00:00|21164|21161.8|21161.2|21159|21166.2|21164|21160.1|21157.9|261
1731294300000|2024-11-11 03:05:00|21161.1|21158.9|21163.4|21161.2|21164|21161.8|21159.6|21157.4|140
1731294600000|2024-11-11 03:10:00|21163.1|21160.9|21165.5|21163.3|21165.5|21163.3|21162|21159.8|140
1731294900000|2024-11-11 03:15:00|21165.6|21163.4|21166.9|21164.7|21171.6|21169.4|21163.7|21161.5|406
1731295200000|2024-11-11 03:20:00|21166.5|21164.3|21170.2|21168|21171.7|21169.5|21164.7|21162.5|194
1731295500000|2024-11-11 03:25:00|21170.1|21167.9|21168|21165.8|21170.5|21168.3|21165|21162.8|155
1731295800000|2024-11-11 03:30:00|21167.9|21165.7|21162.9|21160.7|21168|21165.8|21162.4|21160.2|194
1731296100000|2024-11-11 03:35:00|21162.5|21160.3|21165.7|21163.5|21167.2|21165|21161.6|21159.4|155
1731296400000|2024-11-11 03:40:00|21165.9|21163.7|21168.4|21166.2|21168.4|21166.2|21164.9|21162.7|107
1731296700000|2024-11-11 03:45:00|21168.5|21166.3|21169.6|21167.4|21170.4|21168.2|21167.4|21165.2|123
1731297000000|2024-11-11 03:50:00|21169.7|21167.5|21167.4|21165.2|21171.5|21169.3|21165.1|21162.9|225
1731297300000|2024-11-11 03:55:00|21167.5|21165.3|21167.9|21165.7|21168.1|21165.9|21165.7|21163.5|59
1731297600000|2024-11-11 04:00:00|21168|21165.8|21175.6|21173.4|21175.7|21173.5|21168|21165.8|322
1731297900000|2024-11-11 04:05:00|21175.7|21173.5|21176.1|21173.9|21177|21174.8|21173.2|21171|226
1731298200000|2024-11-11 04:10:00|21176|21173.8|21178.7|21176.5|21179.1|21176.9|21174.4|21172.2|182
1731298500000|2024-11-11 04:15:00|21178.9|21176.7|21179.2|21177|21180.1|21177.9|21177.5|21175.3|144
1731298800000|2024-11-11 04:20:00|21179.4|21177.2|21178.4|21176.2|21180.1|21177.9|21177.9|21175.7|168
1731299100000|2024-11-11 04:25:00|21178.7|21176.5|21177.9|21175.7|21178.9|21176.7|21175.5|21173.3|183
1731299400000|2024-11-11 04:30:00|21178|21175.8|21177.5|21175.3|21179.2|21177|21175.7|21173.5|95
1731299700000|2024-11-11 04:35:00|21177.4|21175.2|21174.9|21172.7|21178.1|21175.9|21174.9|21172.7|86
1731300000000|2024-11-11 04:40:00|21174.7|21172.5|21174|21171.8|21176.6|21174.4|21173.4|21171.2|177
1731300300000|2024-11-11 04:45:00|21174.1|21171.9|21176.4|21174.2|21176.7|21174.5|21174|21171.8|163
1731300600000|2024-11-11 04:50:00|21176.5|21174.3|21181|21178.8|21182.5|21180.3|21175.2|21173|313
1731300900000|2024-11-11 04:55:00|21181.1|21178.9|21181.4|21179.2|21182.6|21180.4|21180.1|21177.9|128
1731301200000|2024-11-11 05:00:00|21181.7|21179.5|21186.6|21184.4|21186.6|21184.4|21180.6|21178.4|472
1731301500000|2024-11-11 05:05:00|21186.7|21184.5|21189.2|21187|21189.7|21187.5|21185.1|21182.9|264
1731301800000|2024-11-11 05:10:00|21189.4|21187.2|21192.2|21190|21193.5|21191.3|21188.9|21186.7|409
1731302100000|2024-11-11 05:15:00|21192.4|21190.2|21188.2|21186|21192.7|21190.5|21187.9|21185.7|169
1731302400000|2024-11-11 05:20:00|21188.1|21185.9|21191.7|21189.5|21193.1|21190.9|21186.9|21184.7|260
1731302700000|2024-11-11 05:25:00|21191.6|21189.4|21189|21186.8|21194|21191.8|21188.7|21186.5|381
1731303000000|2024-11-11 05:30:00|21188.9|21186.7|21184.4|21182.2|21189|21186.8|21181.2|21179|300
1731303300000|2024-11-11 05:35:00|21184.2|21182|21184.9|21182.7|21186.7|21184.5|21183.4|21181.2|157
1731303600000|2024-11-11 05:40:00|21185|21182.8|21185.5|21183.3|21186.2|21184|21181.4|21179.2|170
1731303900000|2024-11-11 05:45:00|21185.6|21183.4|21185.7|21183.5|21185.9|21183.7|21181.9|21179.7|130
1731304200000|2024-11-11 05:50:00|21185.9|21183.7|21184.4|21182.2|21186.5|21184.3|21182.2|21180|105
1731304500000|2024-11-11 05:55:00|21184.2|21182|21182.7|21180.5|21185.1|21182.9|21182.2|21180|102
1731304800000|2024-11-11 06:00:00|21183.2|21181|21181.7|21179.5|21185.7|21183.5|21180.5|21178.3|131
1731305100000|2024-11-11 06:05:00|21181.6|21179.4|21180.1|21177.9|21183.2|21181|21179.2|21177|195
1731305400000|2024-11-11 06:10:00|21180.2|21178|21181.5|21179.3|21182.1|21179.9|21178.1|21175.9|198
1731305700000|2024-11-11 06:15:00|21181.4|21179.2|21185|21182.8|21185|21182.8|21180.5|21178.3|138
1731306000000|2024-11-11 06:20:00|21184.9|21182.7|21178.1|21175.9|21185.4|21183.2|21177.6|21175.4|194
1731306300000|2024-11-11 06:25:00|21178|21175.8|21182.4|21180.2|21182.9|21180.7|21177.9|21175.7|105
1731306600000|2024-11-11 06:30:00|21182.5|21180.3|21184.7|21182.5|21185.6|21183.4|21180.9|21178.7|246
1731306900000|2024-11-11 06:35:00|21184.9|21182.7|21181.4|21179.2|21186|21183.8|21179.7|21177.5|252
1731307200000|2024-11-11 06:40:00|21181.2|21179|21183.4|21181.2|21184|21181.8|21180.2|21178|65
1731307500000|2024-11-11 06:45:00|21183.2|21181|21183.5|21181.3|21184.4|21182.2|21181.5|21179.3|105
1731307800000|2024-11-11 06:50:00|21183.4|21181.2|21187.1|21184.9|21187.5|21185.3|21182.9|21180.7|166
1731308100000|2024-11-11 06:55:00|21187|21184.8|21182|21179.8|21187.1|21184.9|21180.5|21178.3|171
1731308400000|2024-11-11 07:00:00|21181.9|21179.7|21173.9|21171.7|21182.5|21180.3|21172.1|21169.9|411
1731308700000|2024-11-11 07:05:00|21174|21171.8|21181.5|21179.3|21181.5|21179.3|21172.6|21170.4|262
1731309000000|2024-11-11 07:10:00|21181.4|21179.2|21179.4|21177.2|21181.7|21179.5|21178.9|21176.7|150
1731309300000|2024-11-11 07:15:00|21179.5|21177.3|21184.2|21182|21184.2|21182|21178.9|21176.7|261
1731309600000|2024-11-11 07:20:00|21184.4|21182.2|21189.4|21187.2|21190|21187.8|21183.9|21181.7|338
1731309900000|2024-11-11 07:25:00|21189.6|21187.4|21184.5|21182.3|21190|21187.8|21182.7|21180.5|445
1731310200000|2024-11-11 07:30:00|21184.9|21182.7|21191|21188.8|21192.4|21190.2|21184.9|21182.7|281
1731310500000|2024-11-11 07:35:00|21191.2|21189|21191.7|21189.5|21191.9|21189.7|21189|21186.8|147
1731310800000|2024-11-11 07:40:00|21191.9|21189.7|21187.2|21185|21192.9|21190.7|21186.6|21184.4|271
1731311100000|2024-11-11 07:45:00|21187.1|21184.9|21190.7|21188.5|21193.5|21191.3|21186.9|21184.7|185
1731311400000|2024-11-11 07:50:00|21190.6|21188.4|21189.6|21187.4|21191.7|21189.5|21188.7|21186.5|129
1731311700000|2024-11-11 07:55:00|21189.5|21187.3|21192.4|21190.2|21193.7|21191.5|21189.4|21187.2|186
1731312000000|2024-11-11 08:00:00|21191.7|21189.5|21195.6|21193.4|21195.7|21193.5|21188.5|21186.3|452
1731312300000|2024-11-11 08:05:00|21195.9|21193.7|21194.6|21192.4|21200|21197.8|21190.6|21188.4|555
1731312600000|2024-11-11 08:10:00|21194.7|21192.5|21196.1|21193.9|21199.2|21197|21193.7|21191.5|313
1731312900000|2024-11-11 08:15:00|21196|21193.8|21206.5|21204.3|21208.9|21206.7|21195.6|21193.4|651
1731313200000|2024-11-11 08:20:00|21206.6|21204.4|21202.7|21200.5|21208.7|21206.5|21201.7|21199.5|509
1731313500000|2024-11-11 08:25:00|21202.9|21200.7|21216.6|21214.4|21217.1|21214.9|21199.2|21197|887
1731313800000|2024-11-11 08:30:00|21216.5|21214.3|21209.9|21207.7|21217.5|21215.3|21207.2|21205|696
1731314100000|2024-11-11 08:35:00|21209.5|21207.3|21212.5|21210.3|21215.7|21213.5|21207.7|21205.5|360
1731314400000|2024-11-11 08:40:00|21212.6|21210.4|21203.5|21201.3|21213.2|21211|21202.9|21200.7|319
1731314700000|2024-11-11 08:45:00|21203.4|21201.2|21195.5|21193.3|21203.4|21201.2|21194.6|21192.4|681
1731315000000|2024-11-11 08:50:00|21195.6|21193.4|21184.6|21182.4|21198.9|21196.7|21183.1|21180.9|662
1731315300000|2024-11-11 08:55:00|21184.5|21182.3|21186.2|21184|21187.7|21185.5|21177.9|21175.7|723
1731315600000|2024-11-11 09:00:00|21186.4|21184.2|21188.2|21186|21194.2|21192|21185|21182.8|1009
1731315900000|2024-11-11 09:05:00|21188.5|21186.3|21180.2|21178|21189.5|21187.3|21171.5|21169.3|979
1731316200000|2024-11-11 09:10:00|21180.1|21177.9|21186.6|21184.4|21186.6|21184.4|21172.9|21170.7|743
1731316500000|2024-11-11 09:15:00|21185.7|21183.5|21195.9|21193.7|21197.5|21195.3|21183.6|21181.4|709
1731316800000|2024-11-11 09:20:00|21196.1|21193.9|21191.2|21189|21201.2|21199|21189.2|21187|604
1731317100000|2024-11-11 09:25:00|21191.4|21189.2|21196.2|21194|21197.4|21195.2|21187.9|21185.7|440
1731317400000|2024-11-11 09:30:00|21196.4|21194.2|21193.5|21191.3|21199.1|21196.9|21191|21188.8|389
1731317700000|2024-11-11 09:35:00|21193.7|21191.5|21190.9|21188.7|21197|21194.8|21189.7|21187.5|278
1731318000000|2024-11-11 09:40:00|21190.7|21188.5|21191.9|21189.7|21193.9|21191.7|21186.4|21184.2|298
1731318300000|2024-11-11 09:45:00|21191.7|21189.5|21195.4|21193.2|21196|21193.8|21188.5|21186.3|272
1731318600000|2024-11-11 09:50:00|21195.5|21193.3|21191|21188.8|21196.2|21194|21189.5|21187.3|370
1731318900000|2024-11-11 09:55:00|21190.9|21188.7|21186.5|21184.3|21194.2|21192|21184.4|21182.2|356
1731319200000|2024-11-11 10:00:00|21186.4|21184.2|21193.2|21191|21197|21194.8|21184.9|21182.7|360
1731319500000|2024-11-11 10:05:00|21193.1|21190.9|21184.7|21182.5|21195.1|21192.9|21184.4|21182.2|293
1731319800000|2024-11-11 10:10:00|21184.9|21182.7|21184.7|21182.5|21190.2|21188|21183.2|21181|327
1731320100000|2024-11-11 10:15:00|21184.6|21182.4|21181.2|21179|21186.2|21184|21180.7|21178.5|466
1731320400000|2024-11-11 10:20:00|21181.4|21179.2|21183.9|21181.7|21190.5|21188.3|21180.6|21178.4|520
1731320700000|2024-11-11 10:25:00|21184|21181.8|21176.4|21174.2|21184.2|21182|21174.7|21172.5|457
1731321000000|2024-11-11 10:30:00|21176.5|21174.3|21176.6|21174.4|21178.6|21176.4|21170.1|21167.9|590
1731321300000|2024-11-11 10:35:00|21176.7|21174.5|21178.5|21176.3|21180.7|21178.5|21176|21173.8|308
1731321600000|2024-11-11 10:40:00|21178.6|21176.4|21178.6|21176.4|21181.1|21178.9|21176.1|21173.9|416
1731321900000|2024-11-11 10:45:00|21178.7|21176.5|21173.6|21171.4|21179|21176.8|21171.5|21169.3|434
1731322200000|2024-11-11 10:50:00|21173.5|21171.3|21171.4|21169.2|21175.5|21173.3|21166.6|21164.4|423
1731322500000|2024-11-11 10:55:00|21171.2|21169|21166.1|21163.9|21171.5|21169.3|21165.6|21163.4|288
1731322800000|2024-11-11 11:00:00|21167.2|21165|21167.7|21165.5|21170.4|21168.2|21162.5|21160.3|604
1731323100000|2024-11-11 11:05:00|21167.6|21165.4|21174.4|21172.2|21174.4|21172.2|21167.1|21164.9|551
1731323400000|2024-11-11 11:10:00|21174.2|21172|21175.2|21173|21175.9|21173.7|21167.6|21165.4|600
1731323700000|2024-11-11 11:15:00|21175|21172.8|21169.7|21167.5|21175.2|21173|21167.6|21165.4|339
1731324000000|2024-11-11 11:20:00|21169.9|21167.7|21178|21175.8|21178.2|21176|21167.5|21165.3|333
1731324300000|2024-11-11 11:25:00|21177.9|21175.7|21176.2|21174|21179|21176.8|21174.4|21172.2|338
1731324600000|2024-11-11 11:30:00|21176.4|21174.2|21182|21179.8|21183.1|21180.9|21176.4|21174.2|417
1731324900000|2024-11-11 11:35:00|21181.9|21179.7|21184|21181.8|21185|21182.8|21180.6|21178.4|283
1731325200000|2024-11-11 11:40:00|21183.9|21181.7|21177.5|21175.3|21183.9|21181.7|21173.6|21171.4|606
1731325500000|2024-11-11 11:45:00|21177.6|21175.4|21177.9|21175.7|21179.5|21177.3|21173.4|21171.2|449
1731325800000|2024-11-11 11:50:00|21177.4|21175.2|21178.5|21176.3|21179.4|21177.2|21177.1|21174.9|173
1731326100000|2024-11-11 11:55:00|21178.6|21176.4|21180|21177.8|21180.9|21178.7|21178.4|21176.2|334
1731326400000|2024-11-11 12:00:00|21180.2|21178|21189.9|21187.7|21190.9|21188.7|21180.2|21178|752
1731326700000|2024-11-11 12:05:00|21190|21187.8|21186.9|21184.7|21191.4|21189.2|21184.5|21182.3|543
1731327000000|2024-11-11 12:10:00|21186.7|21184.5|21192.1|21189.9|21193|21190.8|21186.2|21184|558
1731327300000|2024-11-11 12:15:00|21192.2|21190|21195.5|21193.3|21196.7|21194.5|21192|21189.8|573
1731327600000|2024-11-11 12:20:00|21195.6|21193.4|21198.4|21196.2|21199.1|21196.9|21193.2|21191|475
1731327900000|2024-11-11 12:25:00|21198.1|21195.9|21207|21204.8|21207.2|21205|21198.1|21195.9|773
1731328200000|2024-11-11 12:30:00|21207.1|21204.9|21206.5|21204.3|21210.9|21208.7|21204.2|21202|657
1731328500000|2024-11-11 12:35:00|21206.4|21204.2|21211.1|21208.9|21211.1|21208.9|21205.7|21203.5|459
1731328800000|2024-11-11 12:40:00|21211|21208.8|21222.5|21220.3|21223.6|21221.4|21209.1|21206.9|1172
1731329100000|2024-11-11 12:45:00|21222|21219.8|21225.5|21223.3|21229.6|21227.4|21220.1|21217.9|1259
1731329400000|2024-11-11 12:50:00|21225.4|21223.2|21223.5|21221.3|21228.1|21225.9|21222.4|21220.2|673
1731329700000|2024-11-11 12:55:00|21223.2|21221|21221.1|21218.9|21225.1|21222.9|21217.9|21215.7|963
1731330000000|2024-11-11 13:00:00|21221.2|21219|21228.2|21226|21234.2|21232|21220.7|21218.5|1460
1731330300000|2024-11-11 13:05:00|21228.1|21225.9|21220.9|21218.7|21230.1|21227.9|21220.5|21218.3|702
1731330600000|2024-11-11 13:10:00|21220.7|21218.5|21219.7|21217.5|21225.2|21223|21219.5|21217.3|510
1731330900000|2024-11-11 13:15:00|21219.9|21217.7|21204.7|21202.5|21220.4|21218.2|21201.6|21199.4|1501
1731331200000|2024-11-11 13:20:00|21204.6|21202.4|21204.7|21202.5|21208.2|21206|21202.2|21200|756
1731331500000|2024-11-11 13:25:00|21204.6|21202.4|21202.4|21200.2|21206|21203.8|21195.2|21193|1066
1731331800000|2024-11-11 13:30:00|21202.1|21199.9|21199.9|21197.7|21204.5|21202.3|21197.5|21195.3|918
1731332100000|2024-11-11 13:35:00|21199.7|21197.5|21197.4|21195.2|21199.7|21197.5|21187.6|21185.4|1799
1731332400000|2024-11-11 13:40:00|21197.5|21195.3|21192.1|21189.9|21198.9|21196.7|21188.9|21186.7|911
1731332700000|2024-11-11 13:45:00|21192.2|21190|21188|21185.8|21199.1|21196.9|21185.9|21183.7|1380
1731333000000|2024-11-11 13:50:00|21187.9|21185.7|21184.5|21182.3|21190.9|21188.7|21181.6|21179.4|1003
1731333300000|2024-11-11 13:55:00|21184.4|21182.2|21195.2|21193|21196.1|21193.9|21182.6|21180.4|1094
1731333600000|2024-11-11 14:00:00|21195.4|21193.2|21191.1|21188.9|21195.9|21193.7|21187.9|21185.7|797
1731333900000|2024-11-11 14:05:00|21190.9|21188.7|21196.1|21193.9|21201.1|21198.9|21190.6|21188.4|947
1731334200000|2024-11-11 14:10:00|21196.2|21194|21183.7|21181.5|21196.4|21194.2|21176.2|21174|1642
1731334500000|2024-11-11 14:15:00|21183.5|21181.3|21186.9|21184.7|21187.9|21185.7|21177.5|21175.3|1079
1731334800000|2024-11-11 14:20:00|21187|21184.8|21187|21184.8|21190.4|21188.2|21182.5|21180.3|1076
1731335100000|2024-11-11 14:25:00|21187.1|21184.9|21177.1|21174.9|21187.1|21184.9|21176.1|21173.9|1996
1731335400000|2024-11-11 14:30:00|21176.6|21175.5|21163.6|21162.5|21185.9|21184.8|21154.1|21153|14469
1731335700000|2024-11-11 14:35:00|21166.6|21165.5|21135.9|21134.8|21177.3|21176.2|21134.1|21133|10106
1731336000000|2024-11-11 14:40:00|21135.8|21134.7|21104.1|21103|21153.8|21152.7|21100.6|21099.5|12423
1731336300000|2024-11-11 14:45:00|21104.6|21103.5|21088.2|21087.1|21111.1|21110|21085.1|21084|13867
1731336600000|2024-11-11 14:50:00|21088.7|21087.6|21079.4|21078.3|21094.1|21093|21073.3|21072.2|9306
1731336900000|2024-11-11 14:55:00|21079.7|21078.6|21065.4|21064.3|21092.8|21091.7|21056.8|21055.7|7945
1731337200000|2024-11-11 15:00:00|21065.7|21064.6|21054.4|21053.3|21070.7|21069.6|21053.6|21052.5|7938
1731337500000|2024-11-11 15:05:00|21054.2|21053.1|21075.8|21074.7|21078.8|21077.7|21049.3|21048.2|8766
1731337800000|2024-11-11 15:10:00|21075.7|21074.6|21082.8|21081.7|21099.6|21098.5|21070.3|21069.2|8553
1731338100000|2024-11-11 15:15:00|21082.7|21081.6|21079.1|21078|21093.3|21092.2|21072.6|21071.5|4513
1731338400000|2024-11-11 15:20:00|21078.8|21077.7|21090.2|21089.1|21092.6|21091.5|21064.8|21063.7|5546
1731338700000|2024-11-11 15:25:00|21090.8|21089.7|21082.8|21081.7|21096.8|21095.7|21076.6|21075.5|5133
1731339000000|2024-11-11 15:30:00|21082.6|21081.5|21109.8|21108.7|21116.9|21115.8|21082.3|21081.2|7498
1731339300000|2024-11-11 15:35:00|21110.3|21109.2|21134.1|21133|21135.1|21134|21109.1|21108|6149
1731339600000|2024-11-11 15:40:00|21134.3|21133.2|21097.1|21096|21136.8|21135.7|21093.1|21092|7456
1731339900000|2024-11-11 15:45:00|21097.2|21096.1|21107.1|21106|21107.6|21106.5|21088.6|21087.5|4857
1731340200000|2024-11-11 15:50:00|21107.3|21106.2|21118.2|21117.1|21118.4|21117.3|21092.4|21091.3|4373
1731340500000|2024-11-11 15:55:00|21117.8|21116.7|21116.6|21115.5|21131.1|21130|21111.8|21110.7|3958
1731340800000|2024-11-11 16:00:00|21117.6|21116.5|21114.1|21113|21125.1|21124|21110.6|21109.5|3202
1731341100000|2024-11-11 16:05:00|21113.9|21112.8|21117.3|21116.2|21119.2|21118.1|21097.8|21096.7|4626
1731341400000|2024-11-11 16:10:00|21117.6|21116.5|21116.1|21115|21120.4|21119.3|21102.7|21101.6|2628
1731341700000|2024-11-11 16:15:00|21116.3|21115.2|21122.2|21121.1|21122.7|21121.6|21100.8|21099.7|2563
1731342000000|2024-11-11 16:20:00|21122.3|21121.2|21112.4|21111.3|21125.8|21124.7|21112.4|21111.3|2386
1731342300000|2024-11-11 16:25:00|21112.3|21111.2|21101.6|21100.5|21113.6|21112.5|21093.8|21092.7|4101
1731342600000|2024-11-11 16:30:00|21102.8|21101.7|21095.3|21094.2|21109.9|21108.8|21090.6|21089.5|3750
1731342900000|2024-11-11 16:35:00|21095.9|21094.8|21111.6|21110.5|21111.6|21110.5|21090.8|21089.7|2644
1731343200000|2024-11-11 16:40:00|21110.6|21109.5|21096.4|21095.3|21111|21109.9|21087.1|21086|3707
1731343500000|2024-11-11 16:45:00|21095.9|21094.8|21094|21092.9|21101.4|21100.3|21086.9|21085.8|2964
1731343800000|2024-11-11 16:50:00|21093.6|21092.5|21094.5|21093.4|21102.1|21101|21087.7|21086.6|2769
1731344100000|2024-11-11 16:55:00|21094.1|21093|21095.9|21094.8|21100.9|21099.8|21083.4|21082.3|3138
1731344400000|2024-11-11 17:00:00|21095.4|21094.3|21090.9|21089.8|21105.6|21104.5|21088.7|21087.6|2870
1731344700000|2024-11-11 17:05:00|21091.1|21090|21088.1|21087|21095.7|21094.6|21083.7|21082.6|1960
1731345000000|2024-11-11 17:10:00|21089.1|21088|21079.9|21078.8|21091.1|21090|21071.9|21070.8|3686
1731345300000|2024-11-11 17:15:00|21080|21078.9|21065|21063.9|21081.6|21080.5|21061.2|21060.1|3954
1731345600000|2024-11-11 17:20:00|21065.6|21064.5|21063.9|21062.8|21080.9|21079.8|21059.5|21058.4|4418
1731345900000|2024-11-11 17:25:00|21063.6|21062.5|21064.1|21063|21066.7|21065.6|21056|21054.9|2706
1731346200000|2024-11-11 17:30:00|21064.2|21063.1|21079.7|21078.6|21080.9|21079.8|21058.4|21057.3|2980
1731346500000|2024-11-11 17:35:00|21079.6|21078.5|21062.4|21061.3|21080.1|21079|21061.9|21060.8|1882
1731346800000|2024-11-11 17:40:00|21062.6|21061.5|21066.4|21065.3|21068.4|21067.3|21055.9|21054.8|3125
1731347100000|2024-11-11 17:45:00|21066.6|21065.5|21054.1|21053|21067.4|21066.3|21050.4|21049.3|3549
1731347400000|2024-11-11 17:50:00|21054|21052.9|21067.6|21066.5|21072.7|21071.6|21050.1|21049|3423
1731347700000|2024-11-11 17:55:00|21067.4|21066.3|21050.7|21049.6|21067.4|21066.3|21050.4|21049.3|2961
1731348000000|2024-11-11 18:00:00|21050|21048.9|21024|21022.9|21050|21048.9|21006.9|21005.8|11525
1731348300000|2024-11-11 18:05:00|21023.7|21022.6|21016.4|21015.3|21024.9|21023.8|21008.9|21007.8|3903
1731348600000|2024-11-11 18:10:00|21016.5|21015.4|21022.4|21021.3|21022.5|21021.4|20999.7|20998.6|5067
1731348900000|2024-11-11 18:15:00|21023.1|21022|21009.9|21008.8|21025.4|21024.3|21008.4|21007.3|3017
1731349200000|2024-11-11 18:20:00|21009.7|21008.6|21002.1|21001|21018.2|21017.1|20990.9|20989.8|5622
1731349500000|2024-11-11 18:25:00|21001.9|21000.8|21034.6|21033.5|21035.4|21034.3|21000.1|20999|4518
1731349800000|2024-11-11 18:30:00|21033.9|21032.8|21036.4|21035.3|21039.9|21038.8|21030.6|21029.5|3214
1731350100000|2024-11-11 18:35:00|21035.9|21034.8|21049.4|21048.3|21052.6|21051.5|21034.5|21033.4|3653
1731350400000|2024-11-11 18:40:00|21049.9|21048.8|21051.1|21050|21059.1|21058|21044.4|21043.3|3583
1731350700000|2024-11-11 18:45:00|21050.9|21049.8|21072.1|21071|21072.9|21071.8|21050.6|21049.5|4884
1731351000000|2024-11-11 18:50:00|21072.4|21071.3|21079.1|21078|21090.2|21089.1|21071.6|21070.5|5346
1731351300000|2024-11-11 18:55:00|21079|21077.9|21072.4|21071.3|21080.1|21079|21066.6|21065.5|3195
1731351600000|2024-11-11 19:00:00|21072.6|21071.5|21064.9|21063.8|21073.4|21072.3|21063.1|21062|3056
1731351900000|2024-11-11 19:05:00|21065|21063.9|21070.7|21069.6|21075.4|21074.3|21062.4|21061.3|2472
1731352200000|2024-11-11 19:10:00|21070.6|21069.5|21061.9|21060.8|21071.5|21070.4|21055.6|21054.5|2756
1731352500000|2024-11-11 19:15:00|21062.1|21061|21059.4|21058.3|21070.7|21069.6|21056.4|21055.3|2204
1731352800000|2024-11-11 19:20:00|21059.2|21058.1|21056.6|21055.5|21065.4|21064.3|21056.1|21055|1533
1731353100000|2024-11-11 19:25:00|21056.4|21055.3|21053.6|21052.5|21062.1|21061|21053.1|21052|2048
1731353400000|2024-11-11 19:30:00|21053.7|21052.6|21069.6|21068.5|21069.8|21068.7|21048.7|21047.6|3074
1731353700000|2024-11-11 19:35:00|21069.3|21068.2|21064.3|21063.2|21070.3|21069.2|21058.4|21057.3|2316
1731354000000|2024-11-11 19:40:00|21064.4|21063.3|21064.6|21063.5|21068.7|21067.6|21060.4|21059.3|1291
1731354300000|2024-11-11 19:45:00|21064.4|21063.3|21068.3|21067.2|21069.1|21068|21056.3|21055.2|2089
1731354600000|2024-11-11 19:50:00|21068.2|21067.1|21057.4|21056.3|21069.2|21068.1|21055.1|21054|1677
1731354900000|2024-11-11 19:55:00|21057.6|21056.5|21067.6|21066.5|21068.2|21067.1|21056.8|21055.7|1484
1731355200000|2024-11-11 20:00:00|21067.8|21066.7|21069.1|21068|21071.9|21070.8|21062.1|21061|2107
1731355500000|2024-11-11 20:05:00|21069.2|21068.1|21083.1|21082|21083.2|21082.1|21068.2|21067.1|2642
1731355800000|2024-11-11 20:10:00|21082.8|21081.7|21087.3|21086.2|21091.3|21090.2|21077.1|21076|3200
1731356100000|2024-11-11 20:15:00|21087.2|21086.1|21088.2|21087.1|21089.2|21088.1|21075.6|21074.5|2546
1731356400000|2024-11-11 20:20:00|21088.3|21087.2|21086.3|21085.2|21091.7|21090.6|21081.3|21080.2|2460
1731356700000|2024-11-11 20:25:00|21086.2|21085.1|21085.2|21084.1|21086.9|21085.8|21077.8|21076.7|2003
1731357000000|2024-11-11 20:30:00|21085.1|21084|21090.8|21089.7|21092.1|21091|21076.6|21075.5|2973
1731357300000|2024-11-11 20:35:00|21091.2|21090.1|21099.3|21098.2|21100.1|21099|21089.7|21088.6|3044
1731357600000|2024-11-11 20:40:00|21098.6|21097.5|21089.4|21088.3|21104.1|21103|21086.8|21085.7|3875
1731357900000|2024-11-11 20:45:00|21089.2|21088.1|21084.7|21083.6|21093.6|21092.5|21076.6|21075.5|3297
1731358200000|2024-11-11 20:50:00|21084.9|21083.8|21089.9|21088.8|21102.7|21101.6|21082.7|21081.6|7234
1731358500000|2024-11-11 20:55:00|21089.3|21088.2|21111.8|21110.7|21114.9|21113.8|21080.3|21079.2|12222
1731358800000|2024-11-11 21:00:00|21111.2|21110.1|21113.2|21111|21116.9|21114.7|21097.1|21094.9|6711
1731359100000|2024-11-11 21:05:00|21112.5|21110.3|21123.1|21120.9|21124.7|21122.5|21109.4|21107.2|2640
1731359400000|2024-11-11 21:10:00|21123.2|21121|21103.6|21101.4|21125.1|21122.9|21099.5|21097.3|2518
1731359700000|2024-11-11 21:15:00|21103.7|21101.5|21119.4|21117.2|21120.6|21118.4|21101.6|21099.4|878
1731360000000|2024-11-11 21:20:00|21119.1|21116.9|21116.6|21114.4|21119.1|21116.9|21115.6|21113.4|341
1731360300000|2024-11-11 21:25:00|21116.7|21114.5|21114.9|21112.7|21118|21115.8|21111|21108.8|399
1731360600000|2024-11-11 21:30:00|21114.7|21112.5|21111.4|21109.2|21114.7|21112.5|21108.9|21106.7|280
1731360900000|2024-11-11 21:35:00|21111.2|21109|21114.1|21111.9|21114.4|21112.2|21110.2|21108|201
1731361200000|2024-11-11 21:40:00|21114.2|21112|21114.6|21112.4|21116|21113.8|21113.1|21110.9|265
1731361500000|2024-11-11 21:45:00|21115.1|21112.9|21112.1|21109.9|21115.7|21113.5|21110.2|21108|292
1731361800000|2024-11-11 21:50:00|21112|21109.8|21111.1|21108.9|21115.9|21113.7|21111|21108.8|246
1731362100000|2024-11-11 21:55:00|21111|21108.8|21103.1|21098.1|21112.4|21110.2|21100.1|21097.9|470
1731362400000|2024-11-11 22:00:00|21103.8|21098.8|21106.4|21101.4|21108.1|21103.1|21103.2|21098.2|0
1731362700000|2024-11-11 22:05:00|21106.3|21101.3|21109.5|21104.5|21109.5|21104.5|21106.1|21101.1|0
1731363000000|2024-11-11 22:10:00|21109.6|21104.6|21108.7|21103.7|21111.4|21106.4|21108.6|21103.6|0
1731363300000|2024-11-11 22:15:00|21108.6|21103.6|21108|21103|21110.3|21105.3|21107.4|21102.4|0
1731363600000|2024-11-11 22:20:00|21108.9|21103.9|21106.6|21101.6|21109|21104|21106.3|21101.3|0
1731363900000|2024-11-11 22:25:00|21107|21102|21106|21101|21107|21102|21105|21100|0
1731364200000|2024-11-11 22:30:00|21105.9|21100.9|21105.9|21100.9|21106|21101|21104.4|21099.4|0
1731364500000|2024-11-11 22:35:00|21105.4|21100.4|21104|21099|21105.4|21100.4|21104|21099|0
1731364800000|2024-11-11 22:40:00|21103.1|21098.1|21104.2|21099.2|21104.5|21099.5|21102.8|21097.8|0
1731365100000|2024-11-11 22:45:00|21104.4|21099.4|21105.9|21100.9|21105.9|21100.9|21103.8|21098.8|0
1731365400000|2024-11-11 22:50:00|21105.7|21100.7|21105.3|21100.3|21106.1|21101.1|21104.2|21099.2|0
1731365700000|2024-11-11 22:55:00|21105.7|21100.7|21109.1|21104.1|21109.5|21104.5|21105.7|21100.7|0
1731366000000|2024-11-11 23:00:00|21108.8|21106.6|21099.3|21097.1|21111.8|21109.6|21098|21095.8|586
1731366300000|2024-11-11 23:05:00|21100|21097.8|21104.9|21102.7|21110.8|21108.6|21100|21097.8|313
1731366600000|2024-11-11 23:10:00|21105|21102.8|21102.6|21100.4|21109.1|21106.9|21100.9|21098.7|177
1731366900000|2024-11-11 23:15:00|21102.8|21100.6|21104.3|21102.1|21105.3|21103.1|21098.3|21096.1|217
1731367200000|2024-11-11 23:20:00|21104.4|21102.2|21111.6|21109.4|21112.3|21110.1|21104.4|21102.2|261
1731367500000|2024-11-11 23:25:00|21111.8|21109.6|21111.4|21109.2|21112.1|21109.9|21108.3|21106.1|130
1731367800000|2024-11-11 23:30:00|21111.6|21109.4|21106|21103.8|21113.4|21111.2|21105.6|21103.4|123
1731368100000|2024-11-11 23:35:00|21106.5|21104.3|21100.6|21098.4|21106.5|21104.3|21098.1|21095.9|246
1731368400000|2024-11-11 23:40:00|21100.5|21098.3|21105.3|21103.1|21105.8|21103.6|21100.1|21097.9|115
1731368700000|2024-11-11 23:45:00|21105.1|21102.9|21102|21099.8|21108|21105.8|21096.6|21094.4|238
1731369000000|2024-11-11 23:50:00|21102.1|21099.9|21108.9|21106.7|21109.3|21107.1|21102.1|21099.9|111
1731369300000|2024-11-11 23:55:00|21108.8|21106.6|21111|21108.8|21111.9|21109.7|21106.9|21104.7|119
1731369600000|2024-11-12 00:00:00|21109.9|21107.7|21115.5|21113.3|21115.6|21113.4|21104.9|21102.7|385
1731369900000|2024-11-12 00:05:00|21115.6|21113.4|21108.6|21106.4|21115.6|21113.4|21106.4|21104.2|273
1731370200000|2024-11-12 00:10:00|21108.5|21106.3|21116|21113.8|21116|21113.8|21103.5|21101.3|334
1731370500000|2024-11-12 00:15:00|21115.9|21113.7|21109.9|21107.7|21116|21113.8|21108|21105.8|361
1731370800000|2024-11-12 00:20:00|21110.1|21107.9|21104.6|21102.4|21110.1|21107.9|21097.6|21095.4|486
1731371100000|2024-11-12 00:25:00|21104.8|21102.6|21105.1|21102.9|21107|21104.8|21101.9|21099.7|170
1731371400000|2024-11-12 00:30:00|21105.3|21103.1|21101|21098.8|21107|21104.8|21092.8|21090.6|493
1731371700000|2024-11-12 00:35:00|21100.9|21098.7|21097.3|21095.1|21104.6|21102.4|21095.9|21093.7|333
1731372000000|2024-11-12 00:40:00|21097.4|21095.2|21097.5|21095.3|21098.8|21096.6|21094|21091.8|217
1731372300000|2024-11-12 00:45:00|21098|21095.8|21102.3|21100.1|21102.3|21100.1|21097.4|21095.2|180
1731372600000|2024-11-12 00:50:00|21102|21099.8|21107.6|21105.4|21108.8|21106.6|21098.4|21096.2|275
1731372900000|2024-11-12 00:55:00|21107.8|21105.6|21108.4|21106.2|21109.4|21107.2|21103.6|21101.4|346
1731373200000|2024-11-12 01:00:00|21108.1|21105.9|21115.8|21113.6|21118.3|21116.1|21105.6|21103.4|503
1731373500000|2024-11-12 01:05:00|21115.6|21113.4|21127.4|21125.2|21131.4|21129.2|21115.1|21112.9|653
1731373800000|2024-11-12 01:10:00|21127.3|21125.1|21130.4|21128.2|21133.5|21131.3|21125.6|21123.4|431
1731374100000|2024-11-12 01:15:00|21130.5|21128.3|21130|21127.8|21134.1|21131.9|21127.3|21125.1|355
1731374400000|2024-11-12 01:20:00|21130.9|21128.7|21131.9|21129.7|21133.9|21131.7|21125|21122.8|297
1731374700000|2024-11-12 01:25:00|21132|21129.8|21130.6|21128.4|21133.6|21131.4|21127.8|21125.6|203
1731375000000|2024-11-12 01:30:00|21130.9|21128.7|21133.4|21131.2|21136.3|21134.1|21126.3|21124.1|343
1731375300000|2024-11-12 01:35:00|21133.3|21131.1|21136.8|21134.6|21137.1|21134.9|21129.8|21127.6|245
1731375600000|2024-11-12 01:40:00|21136.9|21134.7|21137.5|21135.3|21138.5|21136.3|21130.4|21128.2|433
1731375900000|2024-11-12 01:45:00|21137.4|21135.2|21140.9|21138.7|21144.5|21142.3|21136.9|21134.7|702
1731376200000|2024-11-12 01:50:00|21140.8|21138.6|21131.4|21129.2|21141.8|21139.6|21130.9|21128.7|349
1731376500000|2024-11-12 01:55:00|21131.5|21129.3|21125.4|21123.2|21131.9|21129.7|21123.9|21121.7|464
1731376800000|2024-11-12 02:00:00|21125.5|21123.3|21128|21125.8|21129.8|21127.6|21123.6|21121.4|479
1731377100000|2024-11-12 02:05:00|21128.1|21125.9|21135|21132.8|21136.5|21134.3|21126.8|21124.6|542
1731377400000|2024-11-12 02:10:00|21134.1|21131.9|21132.1|21129.9|21134.5|21132.3|21127.4|21125.2|315
1731377700000|2024-11-12 02:15:00|21132.3|21130.1|21129.9|21127.7|21132.3|21130.1|21126.5|21124.3|190
1731378000000|2024-11-12 02:20:00|21129.8|21127.6|21124.4|21122.2|21131.9|21129.7|21124|21121.8|297
1731378300000|2024-11-12 02:25:00|21124.5|21122.3|21126.6|21124.4|21129|21126.8|21121.3|21119.1|271
1731378600000|2024-11-12 02:30:00|21126.5|21124.3|21125.3|21123.1|21132.8|21130.6|21120.4|21118.2|383
1731378900000|2024-11-12 02:35:00|21125.1|21122.9|21119.5|21117.3|21125.6|21123.4|21117.3|21115.1|428
1731379200000|2024-11-12 02:40:00|21119.6|21117.4|21119.3|21117.1|21122.6|21120.4|21116.5|21114.3|325
1731379500000|2024-11-12 02:45:00|21119.1|21116.9|21098.9|21096.7|21119.5|21117.3|21094.9|21092.7|888
1731379800000|2024-11-12 02:50:00|21099.4|21097.2|21092.9|21090.7|21100.1|21097.9|21086.1|21083.9|881
1731380100000|2024-11-12 02:55:00|21093|21090.8|21101.1|21098.9|21101.8|21099.6|21092.4|21090.2|541
1731380400000|2024-11-12 03:00:00|21101.3|21099.1|21104.4|21102.2|21106.5|21104.3|21098.8|21096.6|373
1731380700000|2024-11-12 03:05:00|21104.3|21102.1|21105.4|21103.2|21108.1|21105.9|21103.9|21101.7|239
1731381000000|2024-11-12 03:10:00|21105.3|21103.1|21104.3|21102.1|21109.9|21107.7|21103.5|21101.3|257
1731381300000|2024-11-12 03:15:00|21104.6|21102.4|21103.6|21101.4|21109.8|21107.6|21100.1|21097.9|348
1731381600000|2024-11-12 03:20:00|21103.8|21101.6|21109.5|21107.3|21111.5|21109.3|21101.1|21098.9|347
1731381900000|2024-11-12 03:25:00|21110.4|21108.2|21115|21112.8|21115.9|21113.7|21108.8|21106.6|441
1731382200000|2024-11-12 03:30:00|21114.9|21112.7|21118|21115.8|21119.9|21117.7|21113|21110.8|432
1731382500000|2024-11-12 03:35:00|21118.1|21115.9|21114.1|21111.9|21118.1|21115.9|21111.8|21109.6|163
1731382800000|2024-11-12 03:40:00|21114|21111.8|21114.4|21112.2|21117.4|21115.2|21113|21110.8|184
1731383100000|2024-11-12 03:45:00|21114.3|21112.1|21106.3|21104.1|21114.9|21112.7|21106.3|21104.1|299
1731383400000|2024-11-12 03:50:00|21106.1|21103.9|21105.3|21103.1|21109.3|21107.1|21102.9|21100.7|227
1731383700000|2024-11-12 03:55:00|21105.4|21103.2|21103.1|21100.9|21108|21105.8|21102.6|21100.4|248
1731384000000|2024-11-12 04:00:00|21103.3|21101.1|21104.9|21102.7|21106.9|21104.7|21102.3|21100.1|171
1731384300000|2024-11-12 04:05:00|21105|21102.8|21103|21100.8|21105|21102.8|21100.3|21098.1|228
1731384600000|2024-11-12 04:10:00|21102.9|21100.7|21099|21096.8|21103.8|21101.6|21096.4|21094.2|373
1731384900000|2024-11-12 04:15:00|21099.1|21096.9|21107.5|21105.3|21107.8|21105.6|21099.1|21096.9|353
1731385200000|2024-11-12 04:20:00|21107.6|21105.4|21107.5|21105.3|21109.6|21107.4|21103.4|21101.2|284
1731385500000|2024-11-12 04:25:00|21107.4|21105.2|21110.9|21108.7|21111.1|21108.9|21105.9|21103.7|176
1731385800000|2024-11-12 04:30:00|21111.3|21109.1|21108.3|21106.1|21113.9|21111.7|21107.4|21105.2|299
1731386100000|2024-11-12 04:35:00|21108.4|21106.2|21108.3|21106.1|21109.8|21107.6|21106|21103.8|113
1731386400000|2024-11-12 04:40:00|21108.1|21105.9|21108.3|21106.1|21111.1|21108.9|21107.1|21104.9|96
1731386700000|2024-11-12 04:45:00|21108.1|21105.9|21112.1|21109.9|21113.3|21111.1|21107.6|21105.4|142
1731387000000|2024-11-12 04:50:00|21112|21109.8|21114.3|21112.1|21114.8|21112.6|21110.3|21108.1|164
1731387300000|2024-11-12 04:55:00|21114.1|21111.9|21117.8|21115.6|21118.9|21116.7|21112.4|21110.2|272
1731387600000|2024-11-12 05:00:00|21117.6|21115.4|21111.4|21109.2|21119.5|21117.3|21109.8|21107.6|386
1731387900000|2024-11-12 05:05:00|21111.3|21109.1|21109.8|21107.6|21112.5|21110.3|21105.8|21103.6|207
1731388200000|2024-11-12 05:10:00|21109.9|21107.7|21110.3|21108.1|21111.4|21109.2|21108.5|21106.3|91
1731388500000|2024-11-12 05:15:00|21110.1|21107.9|21102.9|21100.7|21110.3|21108.1|21102.5|21100.3|248
1731388800000|2024-11-12 05:20:00|21102.8|21100.6|21103.4|21101.2|21105.4|21103.2|21101.1|21098.9|203
1731389100000|2024-11-12 05:25:00|21103.3|21101.1|21093.1|21090.9|21103.9|21101.7|21093.1|21090.9|424
1731389400000|2024-11-12 05:30:00|21093.3|21091.1|21094|21091.8|21098.1|21095.9|21088.4|21086.2|420
1731389700000|2024-11-12 05:35:00|21094.1|21091.9|21092.6|21090.4|21096.1|21093.9|21090|21087.8|214
1731390000000|2024-11-12 05:40:00|21092.8|21090.6|21092.8|21090.6|21099.3|21097.1|21092.1|21089.9|319
1731390300000|2024-11-12 05:45:00|21092.9|21090.7|21091.5|21089.3|21094.6|21092.4|21090.8|21088.6|188
1731390600000|2024-11-12 05:50:00|21091.4|21089.2|21094.3|21092.1|21096.3|21094.1|21091.1|21088.9|164
1731390900000|2024-11-12 05:55:00|21094.4|21092.2|21090.8|21088.6|21095.1|21092.9|21085.1|21082.9|418
1731391200000|2024-11-12 06:00:00|21090.4|21088.2|21090.4|21088.2|21096.1|21093.9|21082.6|21080.4|662
1731391500000|2024-11-12 06:05:00|21090.3|21088.1|21097.8|21095.6|21097.9|21095.7|21090.3|21088.1|264
1731391800000|2024-11-12 06:10:00|21097.9|21095.7|21097.3|21095.1|21100.3|21098.1|21096.5|21094.3|228
1731392100000|2024-11-12 06:15:00|21097.1|21094.9|21093.1|21090.9|21098.3|21096.1|21092.3|21090.1|253
1731392400000|2024-11-12 06:20:00|21093.6|21091.4|21101.8|21099.6|21102.3|21100.1|21093.6|21091.4|407
1731392700000|2024-11-12 06:25:00|21101.9|21099.7|21102.8|21100.6|21104|21101.8|21099.3|21097.1|236
1731393000000|2024-11-12 06:30:00|21102.6|21100.4|21104|21101.8|21106.4|21104.2|21101.6|21099.4|314
1731393300000|2024-11-12 06:35:00|21103.9|21101.7|21099.3|21097.1|21105|21102.8|21098.5|21096.3|197
1731393600000|2024-11-12 06:40:00|21099.9|21097.7|21095|21092.8|21101.5|21099.3|21094.6|21092.4|294
1731393900000|2024-11-12 06:45:00|21094.9|21092.7|21099.5|21097.3|21100.5|21098.3|21094.9|21092.7|148
1731394200000|2024-11-12 06:50:00|21099.4|21097.2|21105.5|21103.3|21106.1|21103.9|21099.3|21097.1|256
1731394500000|2024-11-12 06:55:00|21105.4|21103.2|21104.1|21101.9|21106.1|21103.9|21103.3|21101.1|160
1731394800000|2024-11-12 07:00:00|21103.6|21101.4|21113.5|21111.3|21114.4|21112.2|21103.5|21101.3|791
1731395100000|2024-11-12 07:05:00|21113.3|21111.1|21113.4|21111.2|21117.8|21115.6|21112.4|21110.2|430
1731395400000|2024-11-12 07:10:00|21113.8|21111.6|21115.4|21113.2|21116.8|21114.6|21109.8|21107.6|342
1731395700000|2024-11-12 07:15:00|21115.5|21113.3|21119.4|21117.2|21122.3|21120.1|21114.8|21112.6|429
1731396000000|2024-11-12 07:20:00|21119.3|21117.1|21106.4|21104.2|21119.3|21117.1|21104.1|21101.9|699
1731396300000|2024-11-12 07:25:00|21106.3|21104.1|21089.8|21087.6|21106.3|21104.1|21076|21073.8|1679
1731396600000|2024-11-12 07:30:00|21089.9|21087.7|21090.9|21088.7|21097.1|21094.9|21089.9|21087.7|508
1731396900000|2024-11-12 07:35:00|21090.8|21088.6|21083.4|21081.2|21094.8|21092.6|21081.8|21079.6|483
1731397200000|2024-11-12 07:40:00|21083.3|21081.1|21095.1|21092.9|21096.4|21094.2|21083.1|21080.9|492
1731397500000|2024-11-12 07:45:00|21095.3|21093.1|21108.4|21106.2|21109.1|21106.9|21093.5|21091.3|643
1731397800000|2024-11-12 07:50:00|21108.3|21106.1|21107.1|21104.9|21113.4|21111.2|21102.3|21100.1|506
1731398100000|2024-11-12 07:55:00|21107.3|21105.1|21103.4|21101.2|21107.3|21105.1|21098.3|21096.1|456
1731398400000|2024-11-12 08:00:00|21102.6|21100.4|21102.6|21100.4|21107.3|21105.1|21097|21094.8|459
1731398700000|2024-11-12 08:05:00|21102.5|21100.3|21100.1|21097.9|21111.9|21109.7|21097.5|21095.3|618
1731399000000|2024-11-12 08:10:00|21100.3|21098.1|21091.8|21089.6|21103.1|21100.9|21091.8|21089.6|507
1731399300000|2024-11-12 08:15:00|21091.9|21089.7|21098.3|21096.1|21104.9|21102.7|21091.9|21089.7|507
1731399600000|2024-11-12 08:20:00|21098.1|21095.9|21106.6|21104.4|21106.6|21104.4|21095.9|21093.7|452
1731399900000|2024-11-12 08:25:00|21106.5|21104.3|21098.5|21096.3|21107.1|21104.9|21096.5|21094.3|348
1731400200000|2024-11-12 08:30:00|21098.4|21096.2|21100.6|21098.4|21104.1|21101.9|21097.1|21094.9|284
1731400500000|2024-11-12 08:35:00|21100.8|21098.6|21101.9|21099.7|21102.8|21100.6|21095.3|21093.1|238
1731400800000|2024-11-12 08:40:00|21102|21099.8|21109.1|21106.9|21114.8|21112.6|21101|21098.8|757
1731401100000|2024-11-12 08:45:00|21109|21106.8|21116.1|21113.9|21116.4|21114.2|21101.8|21099.6|568
1731401400000|2024-11-12 08:50:00|21115.4|21113.2|21126.9|21124.7|21135.5|21133.3|21114.6|21112.4|1165
1731401700000|2024-11-12 08:55:00|21126.8|21124.6|21125.3|21123.1|21128|21125.8|21123.1|21120.9|392
1731402000000|2024-11-12 09:00:00|21125.1|21122.9|21109.4|21107.2|21127|21124.8|21105.5|21103.3|1131
1731402300000|2024-11-12 09:05:00|21109.5|21107.3|21088.9|21086.7|21112.4|21110.2|21087.8|21085.6|939
1731402600000|2024-11-12 09:10:00|21088.4|21086.2|21095.9|21093.7|21096.8|21094.6|21086.9|21084.7|786
1731402900000|2024-11-12 09:15:00|21096.1|21093.9|21100.1|21097.9|21102.6|21100.4|21094|21091.8|555
1731403200000|2024-11-12 09:20:00|21100.6|21098.4|21101|21098.8|21107.5|21105.3|21099.4|21097.2|509
1731403500000|2024-11-12 09:25:00|21101.3|21099.1|21102.3|21100.1|21108.6|21106.4|21098.3|21096.1|439
1731403800000|2024-11-12 09:30:00|21101.9|21099.7|21113.4|21111.2|21117.5|21115.3|21098.5|21096.3|590
1731404100000|2024-11-12 09:35:00|21113.3|21111.1|21099.9|21097.7|21113.6|21111.4|21098.8|21096.6|473
1731404400000|2024-11-12 09:40:00|21099.8|21097.6|21097.4|21095.2|21105.8|21103.6|21092.8|21090.6|635
1731404700000|2024-11-12 09:45:00|21097.5|21095.3|21087.4|21085.2|21097.6|21095.4|21086|21083.8|683
1731405000000|2024-11-12 09:50:00|21087.9|21085.7|21088.6|21086.4|21094.3|21092.1|21074.8|21072.6|1103
1731405300000|2024-11-12 09:55:00|21088.5|21086.3|21079.1|21076.9|21089.6|21087.4|21078.6|21076.4|454
1731405600000|2024-11-12 10:00:00|21079|21076.8|21055.8|21053.6|21079.6|21077.4|21052.8|21050.6|1781
1731405900000|2024-11-12 10:05:00|21055.9|21053.7|21072.5|21070.3|21073.5|21071.3|21054|21051.8|1724
1731406200000|2024-11-12 10:10:00|21073|21070.8|21062.5|21060.3|21073.6|21071.4|21058.5|21056.3|717
1731406500000|2024-11-12 10:15:00|21063|21060.8|21060.3|21058.1|21072.6|21070.4|21060|21057.8|741
1731406800000|2024-11-12 10:20:00|21060.4|21058.2|21043.5|21041.3|21067.1|21064.9|21039.1|21036.9|1398
1731407100000|2024-11-12 10:25:00|21043.9|21041.7|21033.4|21031.2|21045.8|21043.6|21024.9|21022.7|2010
1731407400000|2024-11-12 10:30:00|21031|21028.8|21028|21025.8|21045.6|21043.4|21027.8|21025.6|1208
1731407700000|2024-11-12 10:35:00|21027.8|21025.6|21043.6|21041.4|21049.3|21047.1|21027.3|21025.1|1117
1731408000000|2024-11-12 10:40:00|21043.5|21041.3|21060.1|21057.9|21061.5|21059.3|21041.3|21039.1|1047
1731408300000|2024-11-12 10:45:00|21060|21057.8|21050.1|21047.9|21060|21057.8|21046.3|21044.1|785
1731408600000|2024-11-12 10:50:00|21050.6|21048.4|21065.4|21063.2|21069.5|21067.3|21046.3|21044.1|920
1731408900000|2024-11-12 10:55:00|21065.3|21063.1|21063.4|21061.2|21067.1|21064.9|21058|21055.8|606
1731409200000|2024-11-12 11:00:00|21063.5|21061.3|21077.3|21075.1|21077.3|21075.1|21063.4|21061.2|1127
1731409500000|2024-11-12 11:05:00|21077.1|21074.9|21071.6|21069.4|21077.4|21075.2|21070|21067.8|584
1731409800000|2024-11-12 11:10:00|21072.1|21069.9|21086|21083.8|21086.5|21084.3|21070.5|21068.3|803
1731410100000|2024-11-12 11:15:00|21086.5|21084.3|21079.1|21076.9|21086.8|21084.6|21070.3|21068.1|1220
1731410400000|2024-11-12 11:20:00|21079|21076.8|21080.9|21078.7|21082.3|21080.1|21076.3|21074.1|415
1731410700000|2024-11-12 11:25:00|21081|21078.8|21076.1|21073.9|21081.4|21079.2|21072.8|21070.6|282
1731411000000|2024-11-12 11:30:00|21076|21073.8|21086.4|21084.2|21087.3|21085.1|21075.6|21073.4|464
1731411300000|2024-11-12 11:35:00|21086.3|21084.1|21087.4|21085.2|21089|21086.8|21079.8|21077.6|473
1731411600000|2024-11-12 11:40:00|21087.5|21085.3|21071.6|21069.4|21087.5|21085.3|21071|21068.8|408
1731411900000|2024-11-12 11:45:00|21071.8|21069.6|21072.5|21070.3|21075.8|21073.6|21063.4|21061.2|740
1731412200000|2024-11-12 11:50:00|21072.4|21070.2|21067.5|21065.3|21079.9|21077.7|21064.5|21062.3|532
1731412500000|2024-11-12 11:55:00|21067.3|21065.1|21073|21070.8|21076.8|21074.6|21063.1|21060.9|487
1731412800000|2024-11-12 12:00:00|21071.9|21069.7|21091.1|21088.9|21092.1|21089.9|21071.9|21069.7|1524
1731413100000|2024-11-12 12:05:00|21091.3|21089.1|21100.3|21098.1|21101.4|21099.2|21090.6|21088.4|875
1731413400000|2024-11-12 12:10:00|21100.1|21097.9|21097.9|21095.7|21102.3|21100.1|21093.1|21090.9|618
1731413700000|2024-11-12 12:15:00|21096.6|21094.4|21087.1|21084.9|21100.1|21097.9|21086.4|21084.2|656
1731414000000|2024-11-12 12:20:00|21087|21084.8|21093.3|21091.1|21095.6|21093.4|21082.6|21080.4|729
1731414300000|2024-11-12 12:25:00|21093.4|21091.2|21083.1|21080.9|21093.9|21091.7|21083.1|21080.9|464
1731414600000|2024-11-12 12:30:00|21083.3|21081.1|21075.1|21072.9|21086.5|21084.3|21073.6|21071.4|763
1731414900000|2024-11-12 12:35:00|21075|21072.8|21086.9|21084.7|21089.5|21087.3|21075|21072.8|571
1731415200000|2024-11-12 12:40:00|21086.8|21084.6|21098.4|21096.2|21103|21100.8|21086.5|21084.3|1296
1731415500000|2024-11-12 12:45:00|21098.1|21095.9|21105.4|21103.2|21107.6|21105.4|21095.9|21093.7|654
1731415800000|2024-11-12 12:50:00|21105.6|21103.4|21089.5|21087.3|21105.6|21103.4|21088.8|21086.6|907
1731416100000|2024-11-12 12:55:00|21089.4|21087.2|21087.8|21085.6|21094.5|21092.3|21084.5|21082.3|559
1731416400000|2024-11-12 13:00:00|21087.9|21085.7|21081.5|21079.3|21088.8|21086.6|21076.1|21073.9|1255
1731416700000|2024-11-12 13:05:00|21081.4|21079.2|21091.3|21089.1|21094.1|21091.9|21080.6|21078.4|729
1731417000000|2024-11-12 13:10:00|21091.4|21089.2|21095.6|21093.4|21095.8|21093.6|21085.5|21083.3|674
1731417300000|2024-11-12 13:15:00|21095.4|21093.2|21095.6|21093.4|21098.3|21096.1|21086.3|21084.1|740
1731417600000|2024-11-12 13:20:00|21095.5|21093.3|21104.8|21102.6|21113.3|21111.1|21093.5|21091.3|1863
1731417900000|2024-11-12 13:25:00|21104.9|21102.7|21101.9|21099.7|21107.5|21105.3|21099|21096.8|925
1731418200000|2024-11-12 13:30:00|21101.8|21099.6|21109.1|21106.9|21110.3|21108.1|21096|21093.8|1032
1731418500000|2024-11-12 13:35:00|21109|21106.8|21107.6|21105.4|21114.5|21112.3|21104|21101.8|1161
1731418800000|2024-11-12 13:40:00|21107.5|21105.3|21109|21106.8|21110.9|21108.7|21099.3|21097.1|901
1731419100000|2024-11-12 13:45:00|21109.1|21106.9|21122|21119.8|21126|21123.8|21109.1|21106.9|1858
1731419400000|2024-11-12 13:50:00|21122.1|21119.9|21112.8|21110.6|21127.5|21125.3|21112.8|21110.6|1092
1731419700000|2024-11-12 13:55:00|21112.6|21110.4|21116.5|21114.3|21117.9|21115.7|21112.6|21110.4|642
1731420000000|2024-11-12 14:00:00|21116.6|21114.4|21106.4|21104.2|21120.6|21118.4|21105.3|21103.1|1359
1731420300000|2024-11-12 14:05:00|21106.5|21104.3|21103|21100.8|21111.1|21108.9|21103|21100.8|727
1731420600000|2024-11-12 14:10:00|21102.9|21100.7|21097.8|21095.6|21105.9|21103.7|21094.1|21091.9|1085
1731420900000|2024-11-12 14:15:00|21097.9|21095.7|21095.3|21093.1|21101.6|21099.4|21092.3|21090.1|914
1731421200000|2024-11-12 14:20:00|21095.5|21093.3|21097.5|21095.3|21106|21103.8|21094.4|21092.2|1057
1731421500000|2024-11-12 14:25:00|21097.6|21095.4|21108.6|21106.4|21109.3|21107.1|21092|21089.8|2597
1731421800000|2024-11-12 14:30:00|21108.1|21107|21105.2|21104.1|21115.5|21114.4|21076.2|21075.1|13829
1731422100000|2024-11-12 14:35:00|21105|21103.9|21120.2|21119.1|21135.1|21134|21103.8|21102.7|11625
1731422400000|2024-11-12 14:40:00|21120.3|21119.2|21107.2|21106.1|21129|21127.9|21099.8|21098.7|7756
1731422700000|2024-11-12 14:45:00|21108|21106.9|21115|21113.9|21117|21115.9|21095|21093.9|6252
1731423000000|2024-11-12 14:50:00|21115.5|21114.4|21124|21122.9|21137.1|21136|21108.2|21107.1|7478
1731423300000|2024-11-12 14:55:00|21124.2|21123.1|21129.2|21128.1|21145.5|21144.4|21116|21114.9|10080
1731423600000|2024-11-12 15:00:00|21129.1|21128|21086.2|21085.1|21136|21134.9|21084.8|21083.7|9651
1731423900000|2024-11-12 15:05:00|21086.5|21085.4|21095.2|21094.1|21098.5|21097.4|21075|21073.9|8925
1731424200000|2024-11-12 15:10:00|21094.5|21093.4|21113.7|21112.6|21128.5|21127.4|21092|21090.9|8839
1731424500000|2024-11-12 15:15:00|21114|21112.9|21101|21099.9|21120|21118.9|21098.7|21097.6|4782
1731424800000|2024-11-12 15:20:00|21101.6|21100.5|21108.8|21107.7|21113.5|21112.4|21092.2|21091.1|4902
1731425100000|2024-11-12 15:25:00|21109|21107.9|21110.7|21109.6|21123.7|21122.6|21103.5|21102.4|5228
1731425400000|2024-11-12 15:30:00|21111.3|21110.2|21122.2|21121.1|21127|21125.9|21104.6|21103.5|5114
1731425700000|2024-11-12 15:35:00|21122.7|21121.6|21112.1|21111|21130.5|21129.4|21109|21107.9|5270
1731426000000|2024-11-12 15:40:00|21112|21110.9|21099|21097.9|21119|21117.9|21099|21097.9|4467
1731426300000|2024-11-12 15:45:00|21101.2|21100.1|21113.2|21112.1|21121.5|21120.4|21094.7|21093.6|6400
1731426600000|2024-11-12 15:50:00|21113.5|21112.4|21093.8|21092.7|21120.7|21119.6|21092|21090.9|4369
1731426900000|2024-11-12 15:55:00|21093.7|21092.6|21078.8|21077.7|21104|21102.9|21073|21071.9|6954
1731427200000|2024-11-12 16:00:00|21078.7|21077.6|21095.7|21094.6|21099.6|21098.5|21078.2|21077.1|5255
1731427500000|2024-11-12 16:05:00|21095.1|21094|21076|21074.9|21096.5|21095.4|21075.7|21074.6|4000
1731427800000|2024-11-12 16:10:00|21075.5|21074.4|21067.2|21066.1|21082.2|21081.1|21060.2|21059.1|5149
1731428100000|2024-11-12 16:15:00|21067|21065.9|21091.7|21090.6|21092|21090.9|21066.2|21065.1|3697
1731428400000|2024-11-12 16:20:00|21092.1|21091|21063.8|21062.7|21095|21093.9|21061.2|21060.1|5076
1731428700000|2024-11-12 16:25:00|21063.7|21062.6|21075.8|21074.7|21081.7|21080.6|21062.2|21061.1|3444
1731429000000|2024-11-12 16:30:00|21075.7|21074.6|21070.2|21069.1|21084.7|21083.6|21070.1|21069|3263
1731429300000|2024-11-12 16:35:00|21071.7|21070.6|21053.2|21052.1|21082|21080.9|21049|21047.9|5708
1731429600000|2024-11-12 16:40:00|21053|21051.9|21049.7|21048.6|21065|21063.9|21048.8|21047.7|4045
1731429900000|2024-11-12 16:45:00|21050.5|21049.4|21039.7|21038.6|21058|21056.9|21039.3|21038.2|4900
1731430200000|2024-11-12 16:50:00|21040|21038.9|21081.5|21080.4|21089|21087.9|21038.5|21037.4|8548
1731430500000|2024-11-12 16:55:00|21081|21079.9|21049.2|21048.1|21082.3|21081.2|21046.6|21045.5|6700
1731430800000|2024-11-12 17:00:00|21049|21047.9|21062.2|21061.1|21062.7|21061.6|21039.8|21038.7|4618
1731431100000|2024-11-12 17:05:00|21062|21060.9|21049.5|21048.4|21065.2|21064.1|21045.5|21044.4|3392
1731431400000|2024-11-12 17:10:00|21049.7|21048.6|21041.7|21040.6|21055|21053.9|21035.2|21034.1|3658
1731431700000|2024-11-12 17:15:00|21041.6|21040.5|21041.6|21040.5|21049|21047.9|21036.2|21035.1|2758
1731432000000|2024-11-12 17:20:00|21042|21040.9|21035.7|21034.6|21043|21041.9|21026.5|21025.4|3954
1731432300000|2024-11-12 17:25:00|21035.6|21034.5|21054|21052.9|21056.7|21055.6|21035.6|21034.5|3704
1731432600000|2024-11-12 17:30:00|21053.7|21052.6|21056.5|21055.4|21062.6|21061.5|21050|21048.9|2729
1731432900000|2024-11-12 17:35:00|21056.3|21055.2|21052.5|21051.4|21064.5|21063.4|21050.2|21049.1|2480
1731433200000|2024-11-12 17:40:00|21052|21050.9|21034.2|21033.1|21055.7|21054.6|21032.7|21031.6|3614
1731433500000|2024-11-12 17:45:00|21034.7|21033.6|21021.5|21020.4|21039.2|21038.1|21019|21017.9|5266
1731433800000|2024-11-12 17:50:00|21021.6|21020.5|21014.3|21013.2|21026.5|21025.4|21007.2|21006.1|4660
1731434100000|2024-11-12 17:55:00|21015.7|21014.6|20960.7|20959.6|21017.2|21016.1|20960.5|20959.4|10214
1731434400000|2024-11-12 18:00:00|20961|20959.9|20966|20964.9|20985.5|20984.4|20949.5|20948.4|9249
1731434700000|2024-11-12 18:05:00|20965.2|20964.1|20975.7|20974.6|20977.7|20976.6|20957.6|20956.5|3893
1731435000000|2024-11-12 18:10:00|20976.2|20975.1|20999.2|20998.1|21001.2|21000.1|20976.2|20975.1|4398
1731435300000|2024-11-12 18:15:00|20999.3|20998.2|21023.3|21022.2|21028.7|21027.6|20999|20997.9|5490
1731435600000|2024-11-12 18:20:00|21023.2|21022.1|21008.7|21007.6|21026.1|21025|20996|20994.9|4646
1731435900000|2024-11-12 18:25:00|21008.5|21007.4|21016.5|21015.4|21020|21018.9|21003|21001.9|2837
1731436200000|2024-11-12 18:30:00|21016.2|21015.1|21042.5|21041.4|21044.2|21043.1|21014.5|21013.4|5392
1731436500000|2024-11-12 18:35:00|21042.3|21041.2|21040.5|21039.4|21061.7|21060.6|21039.2|21038.1|5804
1731436800000|2024-11-12 18:40:00|21040.7|21039.6|21056.7|21055.6|21060.5|21059.4|21040.7|21039.6|3157
1731437100000|2024-11-12 18:45:00|21056|21054.9|21052.1|21051|21063.1|21062|21050.7|21049.6|3362
1731437400000|2024-11-12 18:50:00|21052|21050.9|21067|21065.9|21067.5|21066.4|21052|21050.9|3689
1731437700000|2024-11-12 18:55:00|21066.5|21065.4|21076.2|21075.1|21092.2|21091.1|21066|21064.9|7112
1731438000000|2024-11-12 19:00:00|21074.7|21073.6|21079.2|21078.1|21082.3|21081.2|21070.7|21069.6|3497
1731438300000|2024-11-12 19:05:00|21079.3|21078.2|21079.2|21078.1|21087.2|21086.1|21073.7|21072.6|3183
1731438600000|2024-11-12 19:10:00|21079.5|21078.4|21079.7|21078.6|21082|21080.9|21070.7|21069.6|2962
1731438900000|2024-11-12 19:15:00|21079.6|21078.5|21085|21083.9|21087.5|21086.4|21078|21076.9|2578
1731439200000|2024-11-12 19:20:00|21085.1|21084|21093.3|21092.2|21100|21098.9|21080.2|21079.1|3347
1731439500000|2024-11-12 19:25:00|21093.5|21092.4|21085.2|21084.1|21097.8|21096.7|21080.2|21079.1|4008
1731439800000|2024-11-12 19:30:00|21085|21083.9|21091.7|21090.6|21092.3|21091.2|21080.7|21079.6|2274
1731440100000|2024-11-12 19:35:00|21091.6|21090.5|21092.3|21091.2|21103.7|21102.6|21089.8|21088.7|3159
1731440400000|2024-11-12 19:40:00|21092.5|21091.4|21095.2|21094.1|21104.6|21103.5|21090|21088.9|2636
1731440700000|2024-11-12 19:45:00|21095.5|21094.4|21092.2|21091.1|21098.3|21097.2|21088.7|21087.6|2183
1731441000000|2024-11-12 19:50:00|21092|21090.9|21086.2|21085.1|21096|21094.9|21085.2|21084.1|2144
1731441300000|2024-11-12 19:55:00|21086.1|21085|21083.2|21082.1|21087.7|21086.6|21076.2|21075.1|3001
1731441600000|2024-11-12 20:00:00|21083|21081.9|21085.7|21084.6|21090.7|21089.6|21077.7|21076.6|2518
1731441900000|2024-11-12 20:05:00|21085.8|21084.7|21084.6|21083.5|21092.7|21091.6|21076.3|21075.2|2441
1731442200000|2024-11-12 20:10:00|21084.7|21083.6|21076.2|21075.1|21087.2|21086.1|21075.5|21074.4|1904
1731442500000|2024-11-12 20:15:00|21076|21074.9|21078.2|21077.1|21081.5|21080.4|21064.2|21063.1|4063
1731442800000|2024-11-12 20:20:00|21078.3|21077.2|21083.7|21082.6|21084.3|21083.2|21071.7|21070.6|2871
1731443100000|2024-11-12 20:25:00|21083.8|21082.7|21080.1|21079|21086.2|21085.1|21071.2|21070.1|3341
1731443400000|2024-11-12 20:30:00|21080.2|21079.1|21076.7|21075.6|21082.7|21081.6|21073.1|21072|3226
1731443700000|2024-11-12 20:35:00|21077.7|21076.6|21085.8|21084.7|21089.7|21088.6|21070.7|21069.6|3435
1731444000000|2024-11-12 20:40:00|21085.7|21084.6|21096.7|21095.6|21099.7|21098.6|21083|21081.9|4033
1731444300000|2024-11-12 20:45:00|21096.2|21095.1|21091.6|21090.5|21100.2|21099.1|21081.5|21080.4|2933
1731444600000|2024-11-12 20:50:00|21089.3|21088.2|21082.1|21081|21089.3|21088.2|21061.7|21060.6|7187
1731444900000|2024-11-12 20:55:00|21081.5|21080.4|21080.5|21079.4|21094.2|21093.1|21068.2|21067.1|13166
1731445200000|2024-11-12 21:00:00|21080.2|21079.1|21090.3|21088.1|21092|21089.8|21076.7|21074.5|4501
1731445500000|2024-11-12 21:05:00|21089.8|21087.6|21090.4|21088.2|21092.8|21090.6|21087|21084.8|1665
1731445800000|2024-11-12 21:10:00|21090.5|21088.3|21088.4|21086.2|21094.5|21092.3|21085|21082.8|1050
1731446100000|2024-11-12 21:15:00|21088.3|21086.1|21085.5|21083.3|21088.5|21086.3|21083.8|21081.6|411
1731446400000|2024-11-12 21:20:00|21085.7|21083.5|21087.7|21085.5|21088.3|21086.1|21083.4|21081.2|423
1731446700000|2024-11-12 21:25:00|21087.5|21085.3|21088.5|21086.3|21090.4|21088.2|21086.8|21084.6|382
1731447000000|2024-11-12 21:30:00|21088.4|21086.2|21089.7|21087.5|21091.9|21089.7|21087.2|21085|314
1731447300000|2024-11-12 21:35:00|21089.8|21087.6|21082.5|21080.3|21091|21088.8|21081.5|21079.3|425
1731447600000|2024-11-12 21:40:00|21082.4|21080.2|21081.2|21079|21084.2|21082|21078.2|21076|442
1731447900000|2024-11-12 21:45:00|21081|21078.8|21081.8|21079.6|21083.4|21081.2|21079.8|21077.6|351
1731448200000|2024-11-12 21:50:00|21081.9|21079.7|21076.8|21074.6|21082.3|21080.1|21076.3|21074.1|586
1731448500000|2024-11-12 21:55:00|21076.9|21074.7|21075.2|21070.2|21077.7|21075.5|21071.5|21069.3|670
1731448800000|2024-11-12 22:00:00|21075.4|21070.4|21077.1|21072.1|21077.3|21072.3|21075.1|21070.1|0
1731449100000|2024-11-12 22:05:00|21077.3|21072.3|21079.3|21074.3|21079.7|21074.7|21076.9|21071.9|0
1731449400000|2024-11-12 22:10:00|21079.4|21074.4|21078.3|21073.3|21080.6|21075.6|21076.7|21071.7|0
1731449700000|2024-11-12 22:15:00|21079|21074|21081.2|21076.2|21081.2|21076.2|21079|21074|0
1731450000000|2024-11-12 22:20:00|21081.3|21076.3|21081.7|21076.7|21081.9|21076.9|21079.2|21074.2|0
1731450300000|2024-11-12 22:25:00|21081.2|21076.2|21081.2|21076.2|21081.7|21076.7|21077.6|21072.6|0
1731450600000|2024-11-12 22:30:00|21080.9|21075.9|21076.3|21071.3|21080.9|21075.9|21073.1|21068.1|0
1731450900000|2024-11-12 22:35:00|21076.5|21071.5|21076.4|21071.4|21076.5|21071.5|21075.3|21070.3|0
1731451200000|2024-11-12 22:40:00|21076.1|21071.1|21077.9|21072.9|21078.5|21073.5|21076.1|21071.1|0
1731451500000|2024-11-12 22:45:00|21077.7|21072.7|21076.8|21071.8|21077.9|21072.9|21074.8|21069.8|0
1731451800000|2024-11-12 22:50:00|21077|21072|21077.1|21072.1|21077.4|21072.4|21076|21071|0
1731452100000|2024-11-12 22:55:00|21077.4|21072.4|21075.4|21070.4|21077.4|21072.4|21073.7|21068.7|0
1731452400000|2024-11-12 23:00:00|21076.2|21074|21057.2|21055|21081.5|21079.3|21056.2|21054|870
1731452700000|2024-11-12 23:05:00|21056.7|21054.5|21063.3|21061.1|21063.6|21061.4|21055.7|21053.5|467
1731453000000|2024-11-12 23:10:00|21063.5|21061.3|21056.2|21054|21063.7|21061.5|21051|21048.8|472
1731453300000|2024-11-12 23:15:00|21056.3|21054.1|21060.3|21058.1|21064.1|21061.9|21054.7|21052.5|387
1731453600000|2024-11-12 23:20:00|21060.2|21058|21057.8|21055.6|21067.1|21064.9|21054.7|21052.5|377
1731453900000|2024-11-12 23:25:00|21057.7|21055.5|21048.6|21046.4|21059.1|21056.9|21046|21043.8|459
1731454200000|2024-11-12 23:30:00|21048.5|21046.3|21046.8|21044.6|21052.3|21050.1|21043.5|21041.3|436
1731454500000|2024-11-12 23:35:00|21047|21044.8|21048.6|21046.4|21049.7|21047.5|21041|21038.8|408
1731454800000|2024-11-12 23:40:00|21048.1|21045.9|21051|21048.8|21053.7|21051.5|21047.6|21045.4|271
1731455100000|2024-11-12 23:45:00|21050.8|21048.6|21054.7|21052.5|21055.8|21053.6|21050.1|21047.9|332
1731455400000|2024-11-12 23:50:00|21054.5|21052.3|21054.7|21052.5|21055.2|21053|21049.1|21046.9|154
1731455700000|2024-11-12 23:55:00|21054.6|21052.4|21058.1|21055.9|21059.6|21057.4|21052.1|21049.9|230
1731456000000|2024-11-13 00:00:00|21058.8|21056.6|21051.8|21049.6|21060|21057.8|21050|21047.8|283
1731456300000|2024-11-13 00:05:00|21052.3|21050.1|21046.6|21044.4|21053.3|21051.1|21046.3|21044.1|221
1731456600000|2024-11-13 00:10:00|21046.5|21044.3|21044.5|21042.3|21049.7|21047.5|21043.1|21040.9|312
1731456900000|2024-11-13 00:15:00|21044.3|21042.1|21040.6|21038.4|21045|21042.8|21036.8|21034.6|458
1731457200000|2024-11-13 00:20:00|21040.5|21038.3|21042.1|21039.9|21045.1|21042.9|21040.3|21038.1|225
1731457500000|2024-11-13 00:25:00|21042|21039.8|21040.8|21038.6|21043.3|21041.1|21038|21035.8|192
1731457800000|2024-11-13 00:30:00|21040.7|21038.5|21046.8|21044.6|21047.3|21045.1|21040.5|21038.3|278
1731458100000|2024-11-13 00:35:00|21047|21044.8|21040.6|21038.4|21047.2|21045|21038.5|21036.3|238
1731458400000|2024-11-13 00:40:00|21040.5|21038.3|21044.6|21042.4|21046.5|21044.3|21039.6|21037.4|167
1731458700000|2024-11-13 00:45:00|21044.7|21042.5|21050|21047.8|21050.7|21048.5|21043.8|21041.6|249
1731459000000|2024-11-13 00:50:00|21050.1|21047.9|21044.6|21042.4|21051.8|21049.6|21041.5|21039.3|308
1731459300000|2024-11-13 00:55:00|21044.7|21042.5|21042.6|21040.4|21047.3|21045.1|21041|21038.8|145
1731459600000|2024-11-13 01:00:00|21042.3|21040.1|21041|21038.8|21045.1|21042.9|21040.3|21038.1|148
1731459900000|2024-11-13 01:05:00|21040.8|21038.6|21041|21038.8|21043|21040.8|21037.2|21035|175
1731460200000|2024-11-13 01:10:00|21040.6|21038.4|21043.2|21041|21043.7|21041.5|21037.6|21035.4|135
1731460500000|2024-11-13 01:15:00|21043.6|21041.4|21051.8|21049.6|21053.1|21050.9|21043.6|21041.4|320
1731460800000|2024-11-13 01:20:00|21052|21049.8|21050.5|21048.3|21053.1|21050.9|21050.1|21047.9|174
1731461100000|2024-11-13 01:25:00|21050.6|21048.4|21051.8|21049.6|21051.8|21049.6|21045.8|21043.6|246
1731461400000|2024-11-13 01:30:00|21051.7|21049.5|21053.1|21050.9|21054.5|21052.3|21049.7|21047.5|184
1731461700000|2024-11-13 01:35:00|21053|21050.8|21048.2|21046|21055|21052.8|21044.1|21041.9|276
1731462000000|2024-11-13 01:40:00|21048.3|21046.1|21038.5|21036.3|21049.5|21047.3|21031.2|21029|577
1731462300000|2024-11-13 01:45:00|21038.3|21036.1|21041.8|21039.6|21044.6|21042.4|21036.7|21034.5|259
1731462600000|2024-11-13 01:50:00|21042.1|21039.9|21038.5|21036.3|21044.5|21042.3|21038|21035.8|190
1731462900000|2024-11-13 01:55:00|21038.3|21036.1|21037.5|21035.3|21040.5|21038.3|21031.7|21029.5|416
1731463200000|2024-11-13 02:00:00|21037.3|21035.1|21043.8|21041.6|21044.3|21042.1|21033.7|21031.5|304
1731463500000|2024-11-13 02:05:00|21043.7|21041.5|21043.8|21041.6|21045.6|21043.4|21040.2|21038|215
1731463800000|2024-11-13 02:10:00|21044|21041.8|21046.1|21043.9|21048.2|21046|21043.2|21041|311
1731464100000|2024-11-13 02:15:00|21046.2|21044|21042.3|21040.1|21046.3|21044.1|21041.5|21039.3|178
1731464400000|2024-11-13 02:20:00|21042.5|21040.3|21041.8|21039.6|21043.8|21041.6|21038.8|21036.6|142
1731464700000|2024-11-13 02:25:00|21042|21039.8|21038.8|21036.6|21042.2|21040|21038.3|21036.1|165
1731465000000|2024-11-13 02:30:00|21039|21036.8|21034.6|21032.4|21040.2|21038|21030.5|21028.3|394
1731465300000|2024-11-13 02:35:00|21034.5|21032.3|21037.1|21034.9|21037.7|21035.5|21033.1|21030.9|135
1731465600000|2024-11-13 02:40:00|21037|21034.8|21035.6|21033.4|21039.3|21037.1|21035.2|21033|113
1731465900000|2024-11-13 02:45:00|21035.7|21033.5|21042.3|21040.1|21042.8|21040.6|21035|21032.8|216
1731466200000|2024-11-13 02:50:00|21042.5|21040.3|21048.6|21046.4|21049.5|21047.3|21040.3|21038.1|263
1731466500000|2024-11-13 02:55:00|21048.7|21046.5|21048.2|21046|21050.3|21048.1|21047.3|21045.1|172
1731466800000|2024-11-13 03:00:00|21048.1|21045.9|21054.3|21052.1|21058.7|21056.5|21045.8|21043.6|475
1731467100000|2024-11-13 03:05:00|21054.5|21052.3|21055.3|21053.1|21056|21053.8|21050.3|21048.1|215
1731467400000|2024-11-13 03:10:00|21055.5|21053.3|21052|21049.8|21056|21053.8|21052|21049.8|116
1731467700000|2024-11-13 03:15:00|21052.1|21049.9|21053.1|21050.9|21053.6|21051.4|21050.7|21048.5|111
1731468000000|2024-11-13 03:20:00|21052.7|21050.5|21056.3|21054.1|21058.1|21055.9|21051.6|21049.4|216
1731468300000|2024-11-13 03:25:00|21056.2|21054|21056.7|21054.5|21058.3|21056.1|21054.2|21052|90
1731468600000|2024-11-13 03:30:00|21056.6|21054.4|21053|21050.8|21059.1|21056.9|21052.8|21050.6|152
1731468900000|2024-11-13 03:35:00|21053.1|21050.9|21052|21049.8|21054.8|21052.6|21047.6|21045.4|296
1731469200000|2024-11-13 03:40:00|21052.1|21049.9|21048.3|21046.1|21052.3|21050.1|21048|21045.8|87
1731469500000|2024-11-13 03:45:00|21048.6|21046.4|21050.3|21048.1|21052.8|21050.6|21048.1|21045.9|168
1731469800000|2024-11-13 03:50:00|21050.2|21048|21046.2|21044|21050.2|21048|21046|21043.8|202
1731470100000|2024-11-13 03:55:00|21046.8|21044.6|21044.3|21042.1|21047.1|21044.9|21043.1|21040.9|206
1731470400000|2024-11-13 04:00:00|21044.5|21042.3|21042.7|21040.5|21046|21043.8|21040.3|21038.1|283
1731470700000|2024-11-13 04:05:00|21043.1|21040.9|21039.8|21037.6|21045.3|21043.1|21038.3|21036.1|271
1731471000000|2024-11-13 04:10:00|21039.7|21037.5|21036.2|21034|21040.3|21038.1|21034.2|21032|292
1731471300000|2024-11-13 04:15:00|21036.3|21034.1|21037.6|21035.4|21038.5|21036.3|21034.2|21032|158
1731471600000|2024-11-13 04:20:00|21037.5|21035.3|21042.3|21040.1|21042.6|21040.4|21037.5|21035.3|172
1731471900000|2024-11-13 04:25:00|21042.5|21040.3|21044|21041.8|21044.3|21042.1|21040.1|21037.9|140
1731472200000|2024-11-13 04:30:00|21044.1|21041.9|21042|21039.8|21045.8|21043.6|21041|21038.8|120
1731472500000|2024-11-13 04:35:00|21042.1|21039.9|21038.5|21036.3|21042.8|21040.6|21038.3|21036.1|114
1731472800000|2024-11-13 04:40:00|21038.3|21036.1|21037.8|21035.6|21042.1|21039.9|21036.8|21034.6|194
1731473100000|2024-11-13 04:45:00|21038|21035.8|21036.6|21034.4|21038.2|21036|21034.6|21032.4|160
1731473400000|2024-11-13 04:50:00|21036.7|21034.5|21034.5|21032.3|21036.8|21034.6|21030.8|21028.6|380
1731473700000|2024-11-13 04:55:00|21034.3|21032.1|21037.8|21035.6|21039.2|21037|21034|21031.8|176
1731474000000|2024-11-13 05:00:00|21038|21035.8|21035.7|21033.5|21038.1|21035.9|21031.7|21029.5|226
1731474300000|2024-11-13 05:05:00|21035.6|21033.4|21036.2|21034|21039.5|21037.3|21035.1|21032.9|187
1731474600000|2024-11-13 05:10:00|21036.3|21034.1|21031.2|21029|21036.8|21034.6|21028.7|21026.5|292
1731474900000|2024-11-13 05:15:00|21031.3|21029.1|21026.1|21023.9|21034|21031.8|21024.7|21022.5|443
1731475200000|2024-11-13 05:20:00|21026.2|21024|21028.7|21026.5|21031.3|21029.1|21025.7|21023.5|284
1731475500000|2024-11-13 05:25:00|21028.8|21026.6|21026.6|21024.4|21031.2|21029|21026.2|21024|205
1731475800000|2024-11-13 05:30:00|21026.8|21024.6|21025.8|21023.6|21028.1|21025.9|21021.1|21018.9|480
1731476100000|2024-11-13 05:35:00|21026|21023.8|21019|21016.8|21026.6|21024.4|21016.1|21013.9|448
1731476400000|2024-11-13 05:40:00|21018.6|21016.4|21015.2|21013|21020.7|21018.5|21014.6|21012.4|340
1731476700000|2024-11-13 05:45:00|21014.8|21012.6|21019|21016.8|21019.7|21017.5|21014.8|21012.6|213
1731477000000|2024-11-13 05:50:00|21019.3|21017.1|21017.3|21015.1|21022.1|21019.9|21016|21013.8|385
1731477300000|2024-11-13 05:55:00|21017.5|21015.3|21018.2|21016|21020.6|21018.4|21017.2|21015|142
1731477600000|2024-11-13 06:00:00|21017.8|21015.6|21024.3|21022.1|21027|21024.8|21017.1|21014.9|312
1731477900000|2024-11-13 06:05:00|21024.5|21022.3|21021.8|21019.6|21025.1|21022.9|21021|21018.8|168
1731478200000|2024-11-13 06:10:00|21022|21019.8|21005.8|21003.6|21023.8|21021.6|21005.8|21003.6|598
1731478500000|2024-11-13 06:15:00|21005|21002.8|21010.3|21008.1|21011.6|21009.4|21000.8|20998.6|693
1731478800000|2024-11-13 06:20:00|21010.2|21008|21012.8|21010.6|21013.6|21011.4|21008|21005.8|492
1731479100000|2024-11-13 06:25:00|21013|21010.8|21008.2|21006|21013.6|21011.4|21006.8|21004.6|273
1731479400000|2024-11-13 06:30:00|21008.1|21005.9|21003.7|21001.5|21008.6|21006.4|21001.7|20999.5|466
1731479700000|2024-11-13 06:35:00|21003.6|21001.4|21004|21001.8|21006.6|21004.4|20999.1|20996.9|343
1731480000000|2024-11-13 06:40:00|21003.8|21001.6|21004.6|21002.4|21011.8|21009.6|21003.6|21001.4|328
1731480300000|2024-11-13 06:45:00|21004.5|21002.3|21013.1|21010.9|21013.3|21011.1|21002.6|21000.4|353
1731480600000|2024-11-13 06:50:00|21013.2|21011|21022.8|21020.6|21024.6|21022.4|21012.5|21010.3|464
1731480900000|2024-11-13 06:55:00|21022.7|21020.5|21016.2|21014|21025|21022.8|21015.8|21013.6|277
1731481200000|2024-11-13 07:00:00|21016.1|21013.9|21019.7|21017.5|21020.1|21017.9|21013.2|21011|292
1731481500000|2024-11-13 07:05:00|21019.6|21017.4|21017.3|21015.1|21022.2|21020|21013|21010.8|369
1731481800000|2024-11-13 07:10:00|21017.5|21015.3|21013.1|21010.9|21018.2|21016|21013|21010.8|147
1731482100000|2024-11-13 07:15:00|21014|21011.8|21024.7|21022.5|21024.8|21022.6|21013.8|21011.6|320
1731482400000|2024-11-13 07:20:00|21024.6|21022.4|21023.8|21021.6|21026.7|21024.5|21021|21018.8|239
1731482700000|2024-11-13 07:25:00|21023.7|21021.5|21030|21027.8|21031.2|21029|21023.7|21021.5|325
1731483000000|2024-11-13 07:30:00|21029.8|21027.6|21027.3|21025.1|21031.8|21029.6|21024.3|21022.1|467
1731483300000|2024-11-13 07:35:00|21027.5|21025.3|21038.3|21036.1|21040.5|21038.3|21026.7|21024.5|485
1731483600000|2024-11-13 07:40:00|21038.2|21036|21037.8|21035.6|21042.6|21040.4|21034|21031.8|480
1731483900000|2024-11-13 07:45:00|21037.7|21035.5|21034.1|21031.9|21037.7|21035.5|21029|21026.8|351
1731484200000|2024-11-13 07:50:00|21034.2|21032|21028|21025.8|21038.3|21036.1|21027.6|21025.4|340
1731484500000|2024-11-13 07:55:00|21028.3|21026.1|21027.6|21025.4|21030.7|21028.5|21026.6|21024.4|244
1731484800000|2024-11-13 08:00:00|21027.7|21025.5|21021|21018.8|21034.2|21032|21020.2|21018|800
1731485100000|2024-11-13 08:05:00|21020.8|21018.6|21030.1|21027.9|21030.2|21028|21018|21015.8|568
1731485400000|2024-11-13 08:10:00|21030|21027.8|21034.6|21032.4|21038.1|21035.9|21026.8|21024.6|556
1731485700000|2024-11-13 08:15:00|21034.5|21032.3|21041.6|21039.4|21045.5|21043.3|21033.7|21031.5|443
1731486000000|2024-11-13 08:20:00|21041.5|21039.3|21042.7|21040.5|21046.2|21044|21038|21035.8|328
1731486300000|2024-11-13 08:25:00|21042.3|21040.1|21043.6|21041.4|21047|21044.8|21042.2|21040|240
1731486600000|2024-11-13 08:30:00|21043.5|21041.3|21051.6|21049.4|21055|21052.8|21042.2|21040|525
1731486900000|2024-11-13 08:35:00|21051.3|21049.1|21055.6|21053.4|21061.6|21059.4|21050.8|21048.6|508
1731487200000|2024-11-13 08:40:00|21055.7|21053.5|21053.1|21050.9|21055.7|21053.5|21049.5|21047.3|271
1731487500000|2024-11-13 08:45:00|21053.2|21051|21065.2|21063|21065.2|21063|21053.2|21051|384
1731487800000|2024-11-13 08:50:00|21065.3|21063.1|21067.1|21064.9|21067.1|21064.9|21061.6|21059.4|332
1731488100000|2024-11-13 08:55:00|21066.8|21064.6|21075.8|21073.6|21077.2|21075|21066.7|21064.5|667
1731488400000|2024-11-13 09:00:00|21075.7|21073.5|21071.5|21069.3|21080.7|21078.5|21066.6|21064.4|1291
1731488700000|2024-11-13 09:05:00|21071.3|21069.1|21072.8|21070.6|21079.5|21077.3|21071.3|21069.1|390
1731489000000|2024-11-13 09:10:00|21073|21070.8|21070.8|21068.6|21075.8|21073.6|21069.1|21066.9|414
1731489300000|2024-11-13 09:15:00|21071|21068.8|21065.5|21063.3|21073.8|21071.6|21064.3|21062.1|530
1731489600000|2024-11-13 09:20:00|21064.8|21062.6|21068.3|21066.1|21070.2|21068|21061.3|21059.1|337
1731489900000|2024-11-13 09:25:00|21067.1|21064.9|21067.3|21065.1|21071.3|21069.1|21064.7|21062.5|322
1731490200000|2024-11-13 09:30:00|21067.2|21065|21067.6|21065.4|21073.2|21071|21066.3|21064.1|339
1731490500000|2024-11-13 09:35:00|21067.5|21065.3|21067.8|21065.6|21070.3|21068.1|21065.7|21063.5|267
1731490800000|2024-11-13 09:40:00|21067.7|21065.5|21071.8|21069.6|21073.1|21070.9|21064.2|21062|273
1731491100000|2024-11-13 09:45:00|21072|21069.8|21074.1|21071.9|21074.8|21072.6|21067.1|21064.9|291
1731491400000|2024-11-13 09:50:00|21074|21071.8|21076.5|21074.3|21079.6|21077.4|21073.7|21071.5|268
1731491700000|2024-11-13 09:55:00|21076.3|21074.1|21074.2|21072|21077.2|21075|21069.7|21067.5|221
1731492000000|2024-11-13 10:00:00|21074.5|21072.3|21072.3|21070.1|21081|21078.8|21067|21064.8|597
1731492300000|2024-11-13 10:05:00|21072.2|21070|21067.5|21065.3|21074.7|21072.5|21065.3|21063.1|324
1731492600000|2024-11-13 10:10:00|21067.3|21065.1|21063.7|21061.5|21068.7|21066.5|21061.3|21059.1|385
1731492900000|2024-11-13 10:15:00|21063.6|21061.4|21058.5|21056.3|21063.6|21061.4|21057.6|21055.4|296
1731493200000|2024-11-13 10:20:00|21058.3|21056.1|21054.6|21052.4|21060.7|21058.5|21054|21051.8|348
1731493500000|2024-11-13 10:25:00|21054.5|21052.3|21056.3|21054.1|21059.8|21057.6|21054.5|21052.3|314
1731493800000|2024-11-13 10:30:00|21056.2|21054|21060.8|21058.6|21060.8|21058.6|21052.5|21050.3|336
1731494100000|2024-11-13 10:35:00|21060.7|21058.5|21054.6|21052.4|21060.7|21058.5|21054|21051.8|289
1731494400000|2024-11-13 10:40:00|21054.5|21052.3|21050.5|21048.3|21057|21054.8|21049.5|21047.3|280
1731494700000|2024-11-13 10:45:00|21050.6|21048.4|21049.1|21046.9|21051.7|21049.5|21046|21043.8|355
1731495000000|2024-11-13 10:50:00|21049.5|21047.3|21054.8|21052.6|21058.1|21055.9|21049.2|21047|449
1731495300000|2024-11-13 10:55:00|21055.1|21052.9|21049.3|21047.1|21056.1|21053.9|21048.7|21046.5|335
1731495600000|2024-11-13 11:00:00|21049.5|21047.3|21044.1|21041.9|21054.6|21052.4|21043.5|21041.3|424
1731495900000|2024-11-13 11:05:00|21044|21041.8|21038.3|21036.1|21045.5|21043.3|21036.1|21033.9|555
1731496200000|2024-11-13 11:10:00|21038.1|21035.9|21041.6|21039.4|21042.2|21040|21035.2|21033|414
1731496500000|2024-11-13 11:15:00|21041.1|21038.9|21045.2|21043|21048.7|21046.5|21040|21037.8|356
1731496800000|2024-11-13 11:20:00|21045.6|21043.4|21045.3|21043.1|21048.2|21046|21044.1|21041.9|171
1731497100000|2024-11-13 11:25:00|21045.5|21043.3|21041.1|21038.9|21047.1|21044.9|21039|21036.8|305
1731497400000|2024-11-13 11:30:00|21041|21038.8|21034.2|21032|21041.7|21039.5|21033.2|21031|328
1731497700000|2024-11-13 11:35:00|21034.1|21031.9|21033.8|21031.6|21037.5|21035.3|21030.5|21028.3|437
1731498000000|2024-11-13 11:40:00|21034|21031.8|21027.2|21025|21036.7|21034.5|21026.6|21024.4|475
1731498300000|2024-11-13 11:45:00|21027.1|21024.9|21031.8|21029.6|21032.3|21030.1|21025.2|21023|426
1731498600000|2024-11-13 11:50:00|21032|21029.8|21029|21026.8|21034|21031.8|21028.6|21026.4|328
1731498900000|2024-11-13 11:55:00|21029.1|21026.9|21024.6|21022.4|21030.8|21028.6|21022.6|21020.4|511
1731499200000|2024-11-13 12:00:00|21024.7|21022.5|21036.2|21034|21036.6|21034.4|21012.5|21010.3|1497
1731499500000|2024-11-13 12:05:00|21036.1|21033.9|21025.6|21023.4|21041.2|21039|21024.8|21022.6|759
1731499800000|2024-11-13 12:10:00|21025.7|21023.5|21026.3|21024.1|21030.8|21028.6|21023|21020.8|703
1731500100000|2024-11-13 12:15:00|21026.6|21024.4|21040.2|21038|21041.5|21039.3|21026.3|21024.1|568
1731500400000|2024-11-13 12:20:00|21040.1|21037.9|21051.5|21049.3|21053.3|21051.1|21039.1|21036.9|873
1731500700000|2024-11-13 12:25:00|21051.3|21049.1|21049.6|21047.4|21053.2|21051|21047.8|21045.6|471
1731501000000|2024-11-13 12:30:00|21049.8|21047.6|21048.6|21046.4|21051|21048.8|21041.6|21039.4|485
1731501300000|2024-11-13 12:35:00|21048.7|21046.5|21030.6|21028.4|21049.7|21047.5|21029.6|21027.4|698
1731501600000|2024-11-13 12:40:00|21030.5|21028.3|21031.1|21028.9|21037.7|21035.5|21030|21027.8|465
1731501900000|2024-11-13 12:45:00|21031|21028.8|21020.8|21018.6|21036.3|21034.1|21012.6|21010.4|1171
1731502200000|2024-11-13 12:50:00|21021|21018.8|21030.6|21028.4|21032.3|21030.1|21019.6|21017.4|653
1731502500000|2024-11-13 12:55:00|21030.7|21028.5|21029.8|21027.6|21032.2|21030|21025.8|21023.6|501
1731502800000|2024-11-13 13:00:00|21029.3|21027.1|21021.1|21018.9|21032.8|21030.6|21020|21017.8|774
1731503100000|2024-11-13 13:05:00|21020.7|21018.5|21027.2|21025|21034|21031.8|21018|21015.8|674
1731503400000|2024-11-13 13:10:00|21027.6|21025.4|21030.3|21028.1|21037.1|21034.9|21026.5|21024.3|537
1731503700000|2024-11-13 13:15:00|21030.2|21028|21028.8|21026.6|21032.5|21030.3|21026.8|21024.6|582
1731504000000|2024-11-13 13:20:00|21029|21026.8|21039.5|21037.3|21040.3|21038.1|21026.5|21024.3|781
1731504300000|2024-11-13 13:25:00|21039.6|21037.4|21043.3|21041.1|21046.6|21044.4|21034.7|21032.5|966
1731504600000|2024-11-13 13:30:00|21043.5|21041.3|21104.5|21102.3|21120|21117.8|21035.2|21033|7798
1731504900000|2024-11-13 13:35:00|21104.8|21102.6|21114.3|21112.1|21124.2|21122|21104.1|21101.9|3586
1731505200000|2024-11-13 13:40:00|21114.5|21112.3|21129.5|21127.3|21140.8|21138.6|21109.5|21107.3|3418
1731505500000|2024-11-13 13:45:00|21129.3|21127.1|21101.6|21099.4|21133.7|21131.5|21098.2|21096|3355
1731505800000|2024-11-13 13:50:00|21101.7|21099.5|21089.8|21087.6|21107.8|21105.6|21087.7|21085.5|2795
1731506100000|2024-11-13 13:55:00|21090|21087.8|21071.6|21069.4|21090.7|21088.5|21070.5|21068.3|3546
1731506400000|2024-11-13 14:00:00|21072.2|21070|21076.2|21074|21077.5|21075.3|21062|21059.8|3570
1731506700000|2024-11-13 14:05:00|21076|21073.8|21074.5|21072.3|21097.6|21095.4|21074.5|21072.3|2976
1731507000000|2024-11-13 14:10:00|21074.6|21072.4|21071|21068.8|21079.2|21077|21055|21052.8|2855
1731507300000|2024-11-13 14:15:00|21071.1|21068.9|21081.3|21079.1|21086|21083.8|21063.3|21061.1|1734
1731507600000|2024-11-13 14:20:00|21081|21078.8|21084.7|21082.5|21087.2|21085|21078.2|21076|1307
1731507900000|2024-11-13 14:25:00|21085.1|21082.9|21055.3|21053.1|21085.1|21082.9|21053.8|21051.6|2966
1731508200000|2024-11-13 14:30:00|21054.8|21053.7|21066.7|21065.6|21076.4|21075.3|21047.7|21046.6|11327
1731508500000|2024-11-13 14:35:00|21066.5|21065.4|21043.5|21042.4|21080.9|21079.8|21040.3|21039.2|8901
1731508800000|2024-11-13 14:40:00|21045.4|21044.3|21076|21074.9|21076.7|21075.6|21037.7|21036.6|7263
1731509100000|2024-11-13 14:45:00|21074.4|21073.3|21026.3|21025.2|21076.2|21075.1|21025.4|21024.3|8056
1731509400000|2024-11-13 14:50:00|21027.4|21026.3|21045.3|21044.2|21059|21057.9|21019.2|21018.1|9579
1731509700000|2024-11-13 14:55:00|21044.4|21043.3|21037.7|21036.6|21053.9|21052.8|21028.4|21027.3|5381
1731510000000|2024-11-13 15:00:00|21037.9|21036.8|21007.2|21006.1|21038.3|21037.2|20999.9|20998.8|10240
1731510300000|2024-11-13 15:05:00|21007.7|21006.6|20989.4|20988.3|21010.8|21009.7|20955.9|20954.8|14055
1731510600000|2024-11-13 15:10:00|20988.9|20987.8|20991|20989.9|21020.5|21019.4|20983.9|20982.8|10415
1731510900000|2024-11-13 15:15:00|20990|20988.9|20995.7|20994.6|21011.5|21010.4|20986.7|20985.6|5668
1731511200000|2024-11-13 15:20:00|20996.7|20995.6|20997.5|20996.4|21007.4|21006.3|20976.2|20975.1|5422
1731511500000|2024-11-13 15:25:00|20997|20995.9|20997.2|20996.1|21005.9|21004.8|20979.9|20978.8|5316
1731511800000|2024-11-13 15:30:00|21000|20998.9|21026.4|21025.3|21036.4|21035.3|20992|20990.9|7727
1731512100000|2024-11-13 15:35:00|21026.7|21025.6|21010.3|21009.2|21034.7|21033.6|20999.4|20998.3|7030
1731512400000|2024-11-13 15:40:00|21009.8|21008.7|21021.4|21020.3|21024.4|21023.3|20983.7|20982.6|6561
1731512700000|2024-11-13 15:45:00|21020.7|21019.6|21004.9|21003.8|21027.8|21026.7|20998.2|20997.1|4768
1731513000000|2024-11-13 15:50:00|21004.7|21003.6|21007|21005.9|21014|21012.9|20992.2|20991.1|4780
1731513300000|2024-11-13 15:55:00|21007.4|21006.3|21012.7|21011.6|21025.9|21024.8|21004|21002.9|4733
1731513600000|2024-11-13 16:00:00|21012.9|21011.8|21003.7|21002.6|21020.4|21019.3|21003.3|21002.2|3077
1731513900000|2024-11-13 16:05:00|21004.2|21003.1|21018.7|21017.6|21023.9|21022.8|20987.8|20986.7|4740
1731514200000|2024-11-13 16:10:00|21019.2|21018.1|21023.2|21022.1|21030.4|21029.3|21010.8|21009.7|4193
1731514500000|2024-11-13 16:15:00|21022.9|21021.8|21031.9|21030.8|21033.9|21032.8|21021.4|21020.3|3014
1731514800000|2024-11-13 16:20:00|21032.2|21031.1|21029.5|21028.4|21045.3|21044.2|21016.4|21015.3|4912
1731515100000|2024-11-13 16:25:00|21029.4|21028.3|21052.2|21051.1|21062.3|21061.2|21029.4|21028.3|5857
1731515400000|2024-11-13 16:30:00|21051.9|21050.8|21053.4|21052.3|21066.2|21065.1|21043.7|21042.6|4566
1731515700000|2024-11-13 16:35:00|21052.9|21051.8|21032.9|21031.8|21058.7|21057.6|21028.3|21027.2|4569
1731516000000|2024-11-13 16:40:00|21033.2|21032.1|21008.4|21007.3|21037.4|21036.3|20999.2|20998.1|6640
1731516300000|2024-11-13 16:45:00|21008.2|21007.1|21057.3|21056.2|21057.9|21056.8|21006.9|21005.8|6344
1731516600000|2024-11-13 16:50:00|21057.7|21056.6|21070.4|21069.3|21072.7|21071.6|21046.7|21045.6|6630
1731516900000|2024-11-13 16:55:00|21069.2|21068.1|21062.5|21061.4|21072.9|21071.8|21045|21043.9|6152
1731517200000|2024-11-13 17:00:00|21061.4|21060.3|21062|21060.9|21071.7|21070.6|21055.2|21054.1|3137
1731517500000|2024-11-13 17:05:00|21062.2|21061.1|21078.7|21077.6|21094.7|21093.6|21060.5|21059.4|5444
1731517800000|2024-11-13 17:10:00|21078.9|21077.8|21092.7|21091.6|21096.4|21095.3|21078.4|21077.3|5237
1731518100000|2024-11-13 17:15:00|21092.9|21091.8|21089.4|21088.3|21111.2|21110.1|21088.4|21087.3|5837
1731518400000|2024-11-13 17:20:00|21088.8|21087.7|21077.2|21076.1|21094.2|21093.1|21067.7|21066.6|4295
1731518700000|2024-11-13 17:25:00|21077|21075.9|21084.4|21083.3|21094.3|21093.2|21076.7|21075.6|3654
1731519000000|2024-11-13 17:30:00|21085.3|21084.2|21081.9|21080.8|21088.9|21087.8|21076.4|21075.3|2401
1731519300000|2024-11-13 17:35:00|21082.2|21081.1|21090.2|21089.1|21093.2|21092.1|21079.3|21078.2|2019
1731519600000|2024-11-13 17:40:00|21090.4|21089.3|21070.9|21069.8|21097.7|21096.6|21067.7|21066.6|3245
1731519900000|2024-11-13 17:45:00|21071.2|21070.1|21099.7|21098.6|21105.4|21104.3|21070.5|21069.4|4998
1731520200000|2024-11-13 17:50:00|21100.4|21099.3|21116.2|21115.1|21117.9|21116.8|21098.9|21097.8|4559
1731520500000|2024-11-13 17:55:00|21116.4|21115.3|21125.9|21124.8|21128.9|21127.8|21113.7|21112.6|4486
1731520800000|2024-11-13 18:00:00|21125.7|21124.6|21130.9|21129.8|21134.2|21133.1|21119.7|21118.6|3844
1731521100000|2024-11-13 18:05:00|21130.7|21129.6|21122.4|21121.3|21132.7|21131.6|21118.2|21117.1|3711
1731521400000|2024-11-13 18:10:00|21122.7|21121.6|21117.4|21116.3|21132.2|21131.1|21111.7|21110.6|3596
1731521700000|2024-11-13 18:15:00|21118.4|21117.3|21117.5|21116.4|21120.2|21119.1|21106.4|21105.3|2445
1731522000000|2024-11-13 18:20:00|21118.4|21117.3|21123.7|21122.6|21128.4|21127.3|21113.5|21112.4|2558
1731522300000|2024-11-13 18:25:00|21123.2|21122.1|21124.8|21123.7|21126.5|21125.4|21117.3|21116.2|1413
1731522600000|2024-11-13 18:30:00|21124.7|21123.6|21130.4|21129.3|21134.3|21133.2|21122.9|21121.8|2133
1731522900000|2024-11-13 18:35:00|21130.9|21129.8|21125.9|21124.8|21136.2|21135.1|21125.2|21124.1|2205
1731523200000|2024-11-13 18:40:00|21126|21124.9|21130.8|21129.7|21131.9|21130.8|21117.4|21116.3|2803
1731523500000|2024-11-13 18:45:00|21130.9|21129.8|21155.9|21154.8|21158|21156.9|21125.4|21124.3|6943
1731523800000|2024-11-13 18:50:00|21155.7|21154.6|21161.3|21160.2|21162.9|21161.8|21149.7|21148.6|4093
1731524100000|2024-11-13 18:55:00|21160.9|21159.8|21154.4|21153.3|21165.4|21164.3|21149.8|21148.7|4207
1731524400000|2024-11-13 19:00:00|21154.7|21153.6|21139.9|21138.8|21155.2|21154.1|21135|21133.9|4325
1731524700000|2024-11-13 19:05:00|21140.2|21139.1|21125.9|21124.8|21143.9|21142.8|21123.3|21122.2|4084
1731525000000|2024-11-13 19:10:00|21125.8|21124.7|21129.2|21128.1|21137.9|21136.8|21117.7|21116.6|4621
1731525300000|2024-11-13 19:15:00|21129|21127.9|21105.7|21104.6|21134.7|21133.6|21097.7|21096.6|5284
1731525600000|2024-11-13 19:20:00|21105.4|21104.3|21124.7|21123.6|21131.4|21130.3|21097.7|21096.6|4181
1731525900000|2024-11-13 19:25:00|21124|21122.9|21105.9|21104.8|21127.2|21126.1|21102.5|21101.4|3577
1731526200000|2024-11-13 19:30:00|21106.4|21105.3|21102.9|21101.8|21112.4|21111.3|21087.3|21086.2|5418
1731526500000|2024-11-13 19:35:00|21102.7|21101.6|21084.3|21083.2|21102.9|21101.8|21084.3|21083.2|4646
1731526800000|2024-11-13 19:40:00|21083.9|21082.8|21068.5|21067.4|21085.7|21084.6|21066.2|21065.1|6130
1731527100000|2024-11-13 19:45:00|21068.3|21067.2|21077.4|21076.3|21084.7|21083.6|21065.8|21064.7|3929
1731527400000|2024-11-13 19:50:00|21077.7|21076.6|21092.4|21091.3|21097.7|21096.6|21074.2|21073.1|5320
1731527700000|2024-11-13 19:55:00|21092.3|21091.2|21079.7|21078.6|21092.7|21091.6|21076|21074.9|3740
1731528000000|2024-11-13 20:00:00|21078.9|21077.8|21060.2|21059.1|21081.9|21080.8|21052.2|21051.1|5358
1731528300000|2024-11-13 20:05:00|21059.7|21058.6|21076.2|21075.1|21076.7|21075.6|21048.4|21047.3|4146
1731528600000|2024-11-13 20:10:00|21075.9|21074.8|21085.9|21084.8|21088.7|21087.6|21068.9|21067.8|4249
1731528900000|2024-11-13 20:15:00|21086|21084.9|21093.9|21092.8|21095.9|21094.8|21084.3|21083.2|3192
1731529200000|2024-11-13 20:20:00|21094|21092.9|21085.7|21084.6|21104.2|21103.1|21081.4|21080.3|3889
1731529500000|2024-11-13 20:25:00|21084.9|21083.8|21077.8|21076.7|21088.9|21087.8|21072|21070.9|3398
1731529800000|2024-11-13 20:30:00|21076.9|21075.8|21100.2|21099.1|21100.2|21099.1|21064.9|21063.8|6484
1731530100000|2024-11-13 20:35:00|21099.9|21098.8|21105.4|21104.3|21117|21115.9|21099.4|21098.3|4117
1731530400000|2024-11-13 20:40:00|21105.3|21104.2|21102.2|21101.1|21115.9|21114.8|21099.7|21098.6|2891
1731530700000|2024-11-13 20:45:00|21102.3|21101.2|21089.4|21088.3|21110.7|21109.6|21082.9|21081.8|3724
1731531000000|2024-11-13 20:50:00|21081.8|21080.7|21034.5|21033.4|21084.2|21083.1|21034.5|21033.4|8697
1731531300000|2024-11-13 20:55:00|21034.7|21033.6|21053.8|21052.7|21065.4|21064.3|21021.7|21020.6|15090
1731531600000|2024-11-13 21:00:00|21053.4|21052.3|21057.1|21054.9|21066.1|21063.9|21050.2|21048|5273
1731531900000|2024-11-13 21:05:00|21057.2|21055|21066.5|21064.3|21076.9|21074.7|21055|21052.8|3032
1731532200000|2024-11-13 21:10:00|21067.1|21064.9|21073|21070.8|21074.7|21072.5|21065.1|21062.9|1054
1731532500000|2024-11-13 21:15:00|21073.1|21070.9|21071.4|21069.2|21074|21071.8|21065.1|21062.9|693
1731532800000|2024-11-13 21:20:00|21071.5|21069.3|21069.6|21067.4|21075.1|21072.9|21065.2|21063|646
1731533100000|2024-11-13 21:25:00|21069.5|21067.3|21069.4|21067.2|21073.1|21070.9|21066.6|21064.4|246
1731533400000|2024-11-13 21:30:00|21069.2|21067|21073.9|21071.7|21075|21072.8|21068.6|21066.4|373
1731533700000|2024-11-13 21:35:00|21074|21071.8|21078.6|21076.4|21083.5|21081.3|21072.9|21070.7|530
1731534000000|2024-11-13 21:40:00|21078.5|21076.3|21076.6|21074.4|21078.6|21076.4|21074.6|21072.4|223
1731534300000|2024-11-13 21:45:00|21076.7|21074.5|21064.2|21062|21077.5|21075.3|21063.9|21061.7|505
1731534600000|2024-11-13 21:50:00|21064.1|21061.9|21065|21062.8|21067|21064.8|21062|21059.8|416
1731534900000|2024-11-13 21:55:00|21064.9|21062.7|21064|21059|21066.7|21064.5|21058.2|21056|436
1731535200000|2024-11-13 22:00:00|21063.9|21058.9|21061.3|21056.3|21063.9|21058.9|21060.6|21055.6|0
1731535500000|2024-11-13 22:05:00|21061.2|21056.2|21060.7|21055.7|21061.5|21056.5|21060.4|21055.4|0
1731535800000|2024-11-13 22:10:00|21061.5|21056.5|21062.7|21057.7|21063.5|21058.5|21060.9|21055.9|0
1731536100000|2024-11-13 22:15:00|21062.6|21057.6|21062.8|21057.8|21063.2|21058.2|21062.5|21057.5|0
1731536400000|2024-11-13 22:20:00|21063.2|21058.2|21065.2|21060.2|21065.9|21060.9|21061.7|21056.7|0
1731536700000|2024-11-13 22:25:00|21065.3|21060.3|21065.5|21060.5|21065.9|21060.9|21064.9|21059.9|0
1731537000000|2024-11-13 22:30:00|21065.6|21060.6|21064.2|21059.2|21065.6|21060.6|21064.2|21059.2|0
1731537300000|2024-11-13 22:35:00|21064.4|21059.4|21064.1|21059.1|21064.6|21059.6|21064|21059|0
1731537600000|2024-11-13 22:40:00|21064|21059|21064.5|21059.5|21065|21060|21063.7|21058.7|0
1731537900000|2024-11-13 22:45:00|21064.6|21059.6|21064.7|21059.7|21065.2|21060.2|21064.6|21059.6|0
1731538200000|2024-11-13 22:50:00|21064.8|21059.8|21064.7|21059.7|21064.8|21059.8|21064.6|21059.6|0
1731538500000|2024-11-13 22:55:00|21064.6|21059.6|21064.5|21059.5|21065.4|21060.4|21064.5|21059.5|0
1731538800000|2024-11-13 23:00:00|21061.1|21058.9|21049.5|21047.3|21063.1|21060.9|21046.7|21044.5|565
1731539100000|2024-11-13 23:05:00|21049.7|21047.5|21053.7|21051.5|21058.1|21055.9|21049.6|21047.4|253
1731539400000|2024-11-13 23:10:00|21052.6|21050.4|21049.2|21047|21055.6|21053.4|21046.9|21044.7|344
1731539700000|2024-11-13 23:15:00|21049.4|21047.2|21048.4|21046.2|21052.2|21050|21046.9|21044.7|171
1731540000000|2024-11-13 23:20:00|21048.6|21046.4|21063.6|21061.4|21064.4|21062.2|21048.6|21046.4|504
1731540300000|2024-11-13 23:25:00|21064.9|21062.7|21063.1|21060.9|21065.5|21063.3|21060.9|21058.7|235
1731540600000|2024-11-13 23:30:00|21063|21060.8|21060.7|21058.5|21064.2|21062|21059|21056.8|185
1731540900000|2024-11-13 23:35:00|21060.9|21058.7|21072.5|21070.3|21072.6|21070.4|21059.5|21057.3|459
1731541200000|2024-11-13 23:40:00|21072|21069.8|21072.1|21069.9|21075.1|21072.9|21069.7|21067.5|341
1731541500000|2024-11-13 23:45:00|21072|21069.8|21070.2|21068|21072.2|21070|21068.2|21066|124
1731541800000|2024-11-13 23:50:00|21070.4|21068.2|21067.9|21065.7|21071.9|21069.7|21065.9|21063.7|131
1731542100000|2024-11-13 23:55:00|21068|21065.8|21066.1|21063.9|21070.5|21068.3|21063.9|21061.7|152
1731542400000|2024-11-14 00:00:00|21067.5|21065.3|21068.7|21066.5|21072|21069.8|21067|21064.8|175
1731542700000|2024-11-14 00:05:00|21068.9|21066.7|21055|21052.8|21069|21066.8|21051.4|21049.2|382
1731543000000|2024-11-14 00:10:00|21055.2|21053|21049.6|21047.4|21059.2|21057|21048.7|21046.5|290
1731543300000|2024-11-14 00:15:00|21049.2|21047|21044.4|21042.2|21055.7|21053.5|21041.2|21039|494
1731543600000|2024-11-14 00:20:00|21044.2|21042|21051.5|21049.3|21052.1|21049.9|21040.6|21038.4|291
1731543900000|2024-11-14 00:25:00|21051.6|21049.4|21056.6|21054.4|21057|21054.8|21050.1|21047.9|210
1731544200000|2024-11-14 00:30:00|21056.5|21054.3|21052.7|21050.5|21056.7|21054.5|21050|21047.8|130
1731544500000|2024-11-14 00:35:00|21052.6|21050.4|21054.1|21051.9|21054.1|21051.9|21047.7|21045.5|126
1731544800000|2024-11-14 00:40:00|21054.2|21052|21057.6|21055.4|21058.9|21056.7|21053.7|21051.5|96
1731545100000|2024-11-14 00:45:00|21057.7|21055.5|21056.4|21054.2|21062.1|21059.9|21053.5|21051.3|253
1731545400000|2024-11-14 00:50:00|21056.2|21054|21053.9|21051.7|21056.4|21054.2|21051.6|21049.4|143
1731545700000|2024-11-14 00:55:00|21053.6|21051.4|21053.2|21051|21055.2|21053|21051.4|21049.2|170
1731546000000|2024-11-14 01:00:00|21053|21050.8|21037.4|21035.2|21053.1|21050.9|21033|21030.8|1001
1731546300000|2024-11-14 01:05:00|21037.2|21035|21039|21036.8|21041.5|21039.3|21035.9|21033.7|229
1731546600000|2024-11-14 01:10:00|21039.1|21036.9|21039.1|21036.9|21042.5|21040.3|21035.4|21033.2|227
1731546900000|2024-11-14 01:15:00|21039|21036.8|21038.6|21036.4|21042.5|21040.3|21035.7|21033.5|217
1731547200000|2024-11-14 01:20:00|21038.2|21036|21032.2|21030|21039.6|21037.4|21031.6|21029.4|324
1731547500000|2024-11-14 01:25:00|21032|21029.8|21033|21030.8|21036.4|21034.2|21030.7|21028.5|258
1731547800000|2024-11-14 01:30:00|21033.1|21030.9|21035.2|21033|21039.7|21037.5|21033.1|21030.9|277
1731548100000|2024-11-14 01:35:00|21035.4|21033.2|21039|21036.8|21041.4|21039.2|21034.6|21032.4|249
1731548400000|2024-11-14 01:40:00|21038.9|21036.7|21042|21039.8|21044.1|21041.9|21033.6|21031.4|356
1731548700000|2024-11-14 01:45:00|21041.9|21039.7|21045.1|21042.9|21045.6|21043.4|21037.1|21034.9|322
1731549000000|2024-11-14 01:50:00|21045|21042.8|21046.7|21044.5|21048.6|21046.4|21041.1|21038.9|320
1731549300000|2024-11-14 01:55:00|21046.6|21044.4|21033.7|21031.5|21046.9|21044.7|21033.7|21031.5|500
1731549600000|2024-11-14 02:00:00|21033.9|21031.7|21030.7|21028.5|21035.2|21033|21027.5|21025.3|564
1731549900000|2024-11-14 02:05:00|21030.9|21028.7|21028.7|21026.5|21033.9|21031.7|21027.6|21025.4|213
1731550200000|2024-11-14 02:10:00|21028.9|21026.7|21027.4|21025.2|21029.5|21027.3|21019.2|21017|642
1731550500000|2024-11-14 02:15:00|21027.2|21025|21025.1|21022.9|21030.9|21028.7|21022.9|21020.7|324
1731550800000|2024-11-14 02:20:00|21024.9|21022.7|21027.7|21025.5|21031.1|21028.9|21024|21021.8|174
1731551100000|2024-11-14 02:25:00|21027.6|21025.4|21030.2|21028|21031|21028.8|21025|21022.8|151
1731551400000|2024-11-14 02:30:00|21030.4|21028.2|21029.1|21026.9|21034.4|21032.2|21029.1|21026.9|234
1731551700000|2024-11-14 02:35:00|21029.5|21027.3|21033.4|21031.2|21033.9|21031.7|21029|21026.8|97
1731552000000|2024-11-14 02:40:00|21033.2|21031|21027.6|21025.4|21033.7|21031.5|21026.7|21024.5|149
1731552300000|2024-11-14 02:45:00|21027.7|21025.5|21019.4|21017.2|21028.7|21026.5|21016.2|21014|483
1731552600000|2024-11-14 02:50:00|21019.7|21017.5|21021|21018.8|21026.6|21024.4|21019.7|21017.5|260
1731552900000|2024-11-14 02:55:00|21020.7|21018.5|21020.4|21018.2|21022.7|21020.5|21016.2|21014|303
1731553200000|2024-11-14 03:00:00|21020.2|21018|21023|21020.8|21025.7|21023.5|21017|21014.8|253
1731553500000|2024-11-14 03:05:00|21023.1|21020.9|21031|21028.8|21034|21031.8|21023.1|21020.9|394
1731553800000|2024-11-14 03:10:00|21030.7|21028.5|21035.6|21033.4|21035.9|21033.7|21029.6|21027.4|387
1731554100000|2024-11-14 03:15:00|21035.5|21033.3|21031.4|21029.2|21036.1|21033.9|21030.4|21028.2|234
1731554400000|2024-11-14 03:20:00|21031.2|21029|21028.9|21026.7|21032.6|21030.4|21027|21024.8|158
1731554700000|2024-11-14 03:25:00|21029|21026.8|21033.5|21031.3|21035.5|21033.3|21027.6|21025.4|222
1731555000000|2024-11-14 03:30:00|21033.2|21031|21026.7|21024.5|21033.2|21031|21025.4|21023.2|307
1731555300000|2024-11-14 03:35:00|21026.6|21024.4|21027|21024.8|21031.2|21029|21026|21023.8|111
1731555600000|2024-11-14 03:40:00|21026.9|21024.7|21022.6|21020.4|21029.1|21026.9|21019.7|21017.5|454
1731555900000|2024-11-14 03:45:00|21022.7|21020.5|21026.5|21024.3|21030|21027.8|21022.6|21020.4|267
1731556200000|2024-11-14 03:50:00|21026.6|21024.4|21027.5|21025.3|21030.4|21028.2|21025|21022.8|200
1731556500000|2024-11-14 03:55:00|21027.6|21025.4|21028.2|21026|21030.5|21028.3|21025|21022.8|220
1731556800000|2024-11-14 04:00:00|21028.4|21026.2|21031.4|21029.2|21031.4|21029.2|21024.6|21022.4|196
1731557100000|2024-11-14 04:05:00|21031.1|21028.9|21038.9|21036.7|21038.9|21036.7|21029.1|21026.9|429
1731557400000|2024-11-14 04:10:00|21039.1|21036.9|21038.6|21036.4|21040.8|21038.6|21034.9|21032.7|252
1731557700000|2024-11-14 04:15:00|21038.4|21036.2|21045.3|21043.1|21047.1|21044.9|21036.8|21034.6|536
1731558000000|2024-11-14 04:20:00|21045.4|21043.2|21041.3|21039.1|21048.4|21046.2|21040.7|21038.5|340
1731558300000|2024-11-14 04:25:00|21041.4|21039.2|21046.7|21044.5|21047.8|21045.6|21041.1|21038.9|186
1731558600000|2024-11-14 04:30:00|21046.6|21044.4|21044.2|21042|21046.8|21044.6|21042.7|21040.5|122
1731558900000|2024-11-14 04:35:00|21044.1|21041.9|21043.2|21041|21046.1|21043.9|21041.7|21039.5|138
1731559200000|2024-11-14 04:40:00|21043.1|21040.9|21039.3|21037.1|21043.1|21040.9|21037.4|21035.2|212
1731559500000|2024-11-14 04:45:00|21039.4|21037.2|21034.3|21032.1|21039.9|21037.7|21033.8|21031.6|214
1731559800000|2024-11-14 04:50:00|21034.4|21032.2|21036.9|21034.7|21038.2|21036|21034.4|21032.2|154
1731560100000|2024-11-14 04:55:00|21037.1|21034.9|21036.1|21033.9|21039.2|21037|21034.7|21032.5|106
1731560400000|2024-11-14 05:00:00|21038.4|21036.2|21029.9|21027.7|21040.2|21038|21029.7|21027.5|415
1731560700000|2024-11-14 05:05:00|21030.1|21027.9|21021.9|21019.7|21031.1|21028.9|21021.3|21019.1|456
1731561000000|2024-11-14 05:10:00|21021.8|21019.6|21009.9|21007.7|21022.6|21020.4|21004.7|21002.5|813
1731561300000|2024-11-14 05:15:00|21010.1|21007.9|21009.6|21007.4|21014.1|21011.9|21007.4|21005.2|439
1731561600000|2024-11-14 05:20:00|21009.4|21007.2|21013.9|21011.7|21017.2|21015|21009.4|21007.2|437
1731561900000|2024-11-14 05:25:00|21013.8|21011.6|21016.2|21014|21017.9|21015.7|21013.6|21011.4|182
1731562200000|2024-11-14 05:30:00|21016.1|21013.9|21017.2|21015|21017.9|21015.7|21011.2|21009|212
1731562500000|2024-11-14 05:35:00|21017.3|21015.1|21018.9|21016.7|21021.2|21019|21012.4|21010.2|270
1731562800000|2024-11-14 05:40:00|21019.1|21016.9|21010.8|21008.6|21019.7|21017.5|21010.6|21008.4|183
1731563100000|2024-11-14 05:45:00|21010.7|21008.5|21014.7|21012.5|21017.9|21015.7|21010.7|21008.5|268
1731563400000|2024-11-14 05:50:00|21014.6|21012.4|21013.2|21011|21014.8|21012.6|21011.8|21009.6|101
1731563700000|2024-11-14 05:55:00|21013.3|21011.1|21019.1|21016.9|21019.1|21016.9|21012.4|21010.2|139
1731564000000|2024-11-14 06:00:00|21017.9|21015.7|21016.2|21014|21022.3|21020.1|21015.7|21013.5|322
1731564300000|2024-11-14 06:05:00|21016.3|21014.1|21016.7|21014.5|21018.2|21016|21012.2|21010|174
1731564600000|2024-11-14 06:10:00|21016.6|21014.4|21013.1|21010.9|21017.7|21015.5|21012.7|21010.5|222
1731564900000|2024-11-14 06:15:00|21013.2|21011|21016.6|21014.4|21021.6|21019.4|21013.2|21011|288
1731565200000|2024-11-14 06:20:00|21016.4|21014.2|21009.4|21007.2|21016.9|21014.7|21004.7|21002.5|419
1731565500000|2024-11-14 06:25:00|21009.3|21007.1|21006.9|21004.7|21010.9|21008.7|21005.6|21003.4|239
1731565800000|2024-11-14 06:30:00|21007.1|21004.9|21011.4|21009.2|21014.8|21012.6|21007.1|21004.9|186
1731566100000|2024-11-14 06:35:00|21011.3|21009.1|21011.4|21009.2|21013.2|21011|21007.9|21005.7|156
1731566400000|2024-11-14 06:40:00|21011.6|21009.4|21016.4|21014.2|21016.7|21014.5|21011.6|21009.4|149
1731566700000|2024-11-14 06:45:00|21016.3|21014.1|21008.3|21006.1|21017.8|21015.6|21006.3|21004.1|288
1731567000000|2024-11-14 06:50:00|21008.4|21006.2|21002.9|21000.7|21009.2|21007|21000.7|20998.5|393
1731567300000|2024-11-14 06:55:00|21003.1|21000.9|20998.2|20996|21003.1|21000.9|20997.2|20995|387
1731567600000|2024-11-14 07:00:00|20997.7|20995.5|20992.9|20990.7|21000.3|20998.1|20990.6|20988.4|612
1731567900000|2024-11-14 07:05:00|20993.1|20990.9|20994.8|20992.6|20995.1|20992.9|20987.7|20985.5|327
1731568200000|2024-11-14 07:10:00|20994.3|20992.1|20996.2|20994|21001.2|20999|20991.8|20989.6|384
1731568500000|2024-11-14 07:15:00|20996.3|20994.1|20991.4|20989.2|20996.9|20994.7|20990.6|20988.4|316
1731568800000|2024-11-14 07:20:00|20991.7|20989.5|20999.4|20997.2|21002.7|21000.5|20989.4|20987.2|420
1731569100000|2024-11-14 07:25:00|20999.6|20997.4|21008.4|21006.2|21008.7|21006.5|20997.6|20995.4|383
1731569400000|2024-11-14 07:30:00|21008.6|21006.4|21015.7|21013.5|21018.4|21016.2|21007.4|21005.2|579
1731569700000|2024-11-14 07:35:00|21015.9|21013.7|21022.3|21020.1|21023.3|21021.1|21015.4|21013.2|475
1731570000000|2024-11-14 07:40:00|21022.4|21020.2|21024.3|21022.1|21027.1|21024.9|21018.4|21016.2|413
1731570300000|2024-11-14 07:45:00|21024.2|21022|21027.6|21025.4|21028.8|21026.6|21023.3|21021.1|380
1731570600000|2024-11-14 07:50:00|21027.4|21025.2|21025.9|21023.7|21029.4|21027.2|21024.3|21022.1|223
1731570900000|2024-11-14 07:55:00|21026.1|21023.9|21026.8|21024.6|21027.6|21025.4|21023.6|21021.4|247
1731571200000|2024-11-14 08:00:00|21026.2|21024|21029.4|21027.2|21030.2|21028|21021.6|21019.4|574
1731571500000|2024-11-14 08:05:00|21029.6|21027.4|21035.4|21033.2|21038.8|21036.6|21028.4|21026.2|852
1731571800000|2024-11-14 08:10:00|21035.6|21033.4|21045.7|21043.5|21047.1|21044.9|21031.9|21029.7|805
1731572100000|2024-11-14 08:15:00|21045.3|21043.1|21041.7|21039.5|21050.1|21047.9|21041.7|21039.5|702
1731572400000|2024-11-14 08:20:00|21041.8|21039.6|21046.7|21044.5|21048.6|21046.4|21040.2|21038|487
1731572700000|2024-11-14 08:25:00|21046.8|21044.6|21057.7|21055.5|21059.7|21057.5|21046.8|21044.6|879
1731573000000|2024-11-14 08:30:00|21057.6|21055.4|21060.6|21058.4|21061.2|21059|21056.3|21054.1|512
1731573300000|2024-11-14 08:35:00|21060.7|21058.5|21063.6|21061.4|21071.8|21069.6|21059.2|21057|995
1731573600000|2024-11-14 08:40:00|21063.4|21061.2|21063.2|21061|21065.3|21063.1|21056.2|21054|802
1731573900000|2024-11-14 08:45:00|21063.1|21060.9|21050.9|21048.7|21064.7|21062.5|21050.7|21048.5|669
1731574200000|2024-11-14 08:50:00|21051.1|21048.9|21055.8|21053.6|21056.8|21054.6|21051.1|21048.9|293
1731574500000|2024-11-14 08:55:00|21056.2|21054|21063.4|21061.2|21064.6|21062.4|21050.9|21048.7|598
1731574800000|2024-11-14 09:00:00|21061.4|21059.2|21082.2|21080|21084.1|21081.9|21061.1|21058.9|1043
1731575100000|2024-11-14 09:05:00|21082.1|21079.9|21084.1|21081.9|21085.3|21083.1|21078.9|21076.7|820
1731575400000|2024-11-14 09:10:00|21083.9|21081.7|21072.7|21070.5|21087.7|21085.5|21071.7|21069.5|730
1731575700000|2024-11-14 09:15:00|21072.8|21070.6|21064.4|21062.2|21077.3|21075.1|21057.7|21055.5|1055
1731576000000|2024-11-14 09:20:00|21064.2|21062|21069.7|21067.5|21070.1|21067.9|21059.6|21057.4|515
1731576300000|2024-11-14 09:25:00|21069.6|21067.4|21060.9|21058.7|21071.7|21069.5|21056.1|21053.9|681
1731576600000|2024-11-14 09:30:00|21061.1|21058.9|21066.4|21064.2|21066.7|21064.5|21057.2|21055|493
1731576900000|2024-11-14 09:35:00|21066.2|21064|21070.3|21068.1|21070.4|21068.2|21060.7|21058.5|496
1731577200000|2024-11-14 09:40:00|21070.4|21068.2|21064.2|21062|21070.9|21068.7|21060.4|21058.2|425
1731577500000|2024-11-14 09:45:00|21065.2|21063|21063.7|21061.5|21070.2|21068|21057.4|21055.2|479
1731577800000|2024-11-14 09:50:00|21063.6|21061.4|21053.7|21051.5|21066.2|21064|21049.6|21047.4|575
1731578100000|2024-11-14 09:55:00|21053.6|21051.4|21051.7|21049.5|21056.8|21054.6|21049.6|21047.4|335
1731578400000|2024-11-14 10:00:00|21050.6|21048.4|21055.4|21053.2|21058.3|21056.1|21048.1|21045.9|463
1731578700000|2024-11-14 10:05:00|21055.6|21053.4|21054.8|21052.6|21056.6|21054.4|21046.4|21044.2|511
1731579000000|2024-11-14 10:10:00|21054.4|21052.2|21060.8|21058.6|21062.4|21060.2|21050.7|21048.5|335
1731579300000|2024-11-14 10:15:00|21060.9|21058.7|21066.1|21063.9|21066.7|21064.5|21057.4|21055.2|491
1731579600000|2024-11-14 10:20:00|21065.9|21063.7|21060.2|21058|21068.9|21066.7|21059.1|21056.9|500
1731579900000|2024-11-14 10:25:00|21060.3|21058.1|21067.9|21065.7|21068.9|21066.7|21056.7|21054.5|360
1731580200000|2024-11-14 10:30:00|21068.1|21065.9|21074.6|21072.4|21077.3|21075.1|21066.7|21064.5|457
1731580500000|2024-11-14 10:35:00|21074.7|21072.5|21075.7|21073.5|21079.6|21077.4|21071.1|21068.9|376
1731580800000|2024-11-14 10:40:00|21075.8|21073.6|21060.2|21058|21075.8|21073.6|21059.3|21057.1|561
1731581100000|2024-11-14 10:45:00|21060.1|21057.9|21067.7|21065.5|21067.8|21065.6|21057.1|21054.9|449
1731581400000|2024-11-14 10:50:00|21067.6|21065.4|21061.2|21059|21067.8|21065.6|21059.7|21057.5|179
1731581700000|2024-11-14 10:55:00|21061.3|21059.1|21060.3|21058.1|21061.3|21059.1|21054.9|21052.7|351
1731582000000|2024-11-14 11:00:00|21060.4|21058.2|21064.4|21062.2|21067.9|21065.7|21060.3|21058.1|508
1731582300000|2024-11-14 11:05:00|21064.6|21062.4|21068.6|21066.4|21068.6|21066.4|21059.9|21057.7|271
1731582600000|2024-11-14 11:10:00|21068.7|21066.5|21059.9|21057.7|21070.9|21068.7|21056.7|21054.5|425
1731582900000|2024-11-14 11:15:00|21060.1|21057.9|21071.9|21069.7|21072.4|21070.2|21059.7|21057.5|338
1731583200000|2024-11-14 11:20:00|21071.8|21069.6|21066.9|21064.7|21071.9|21069.7|21065.2|21063|260
1731583500000|2024-11-14 11:25:00|21067.1|21064.9|21073.1|21070.9|21073.2|21071|21065.2|21063|182
1731583800000|2024-11-14 11:30:00|21072.8|21070.6|21065.4|21063.2|21072.8|21070.6|21060.1|21057.9|487
1731584100000|2024-11-14 11:35:00|21065.3|21063.1|21065.2|21063|21069.1|21066.9|21060.9|21058.7|299
1731584400000|2024-11-14 11:40:00|21065.3|21063.1|21069.9|21067.7|21072.1|21069.9|21060.9|21058.7|676
1731584700000|2024-11-14 11:45:00|21070.1|21067.9|21073.7|21071.5|21075.9|21073.7|21068.7|21066.5|544
1731585000000|2024-11-14 11:50:00|21073.8|21071.6|21071.3|21069.1|21075.8|21073.6|21068.9|21066.7|500
1731585300000|2024-11-14 11:55:00|21071.2|21069|21075.2|21073|21077.7|21075.5|21069.7|21067.5|460
1731585600000|2024-11-14 12:00:00|21075.1|21072.9|21068.9|21066.7|21079.9|21077.7|21066.7|21064.5|943
1731585900000|2024-11-14 12:05:00|21069.1|21066.9|21067.9|21065.7|21070.9|21068.7|21063.2|21061|495
1731586200000|2024-11-14 12:10:00|21068.1|21065.9|21068.7|21066.5|21069.3|21067.1|21060.4|21058.2|488
1731586500000|2024-11-14 12:15:00|21068.6|21066.4|21067.7|21065.5|21070.6|21068.4|21065.9|21063.7|379
1731586800000|2024-11-14 12:20:00|21067.8|21065.6|21062.9|21060.7|21068.7|21066.5|21061.8|21059.6|237
1731587100000|2024-11-14 12:25:00|21063.1|21060.9|21065.6|21063.4|21067.2|21065|21062.3|21060.1|249
1731587400000|2024-11-14 12:30:00|21065.7|21063.5|21074.4|21072.2|21074.7|21072.5|21064.9|21062.7|416
1731587700000|2024-11-14 12:35:00|21073.7|21071.5|21066.2|21064|21074.7|21072.5|21062.1|21059.9|454
1731588000000|2024-11-14 12:40:00|21066.3|21064.1|21072.4|21070.2|21073.1|21070.9|21065.8|21063.6|307
1731588300000|2024-11-14 12:45:00|21072.3|21070.1|21062.6|21060.4|21072.7|21070.5|21059.7|21057.5|492
1731588600000|2024-11-14 12:50:00|21062.4|21060.2|21057.7|21055.5|21066.4|21064.2|21055.8|21053.6|500
1731588900000|2024-11-14 12:55:00|21057.8|21055.6|21053.2|21051|21059.3|21057.1|21050.1|21047.9|553
1731589200000|2024-11-14 13:00:00|21052.9|21050.7|21059.9|21057.7|21064.6|21062.4|21049.4|21047.2|876
1731589500000|2024-11-14 13:05:00|21059.8|21057.6|21057.9|21055.7|21064.7|21062.5|21056.2|21054|395
1731589800000|2024-11-14 13:10:00|21057.8|21055.6|21066.9|21064.7|21067.7|21065.5|21056.1|21053.9|485
1731590100000|2024-11-14 13:15:00|21066.8|21064.6|21068.7|21066.5|21071.3|21069.1|21064.3|21062.1|557
1731590400000|2024-11-14 13:20:00|21068.8|21066.6|21070.2|21068|21070.3|21068.1|21063.4|21061.2|511
1731590700000|2024-11-14 13:25:00|21070.4|21068.2|21072.2|21070|21073.4|21071.2|21065.8|21063.6|603
1731591000000|2024-11-14 13:30:00|21071.2|21069|21033.4|21031.2|21071.2|21069|21028.2|21026|3436
1731591300000|2024-11-14 13:35:00|21033.6|21031.4|21028.4|21026.2|21040.4|21038.2|21010.2|21008|3727
1731591600000|2024-11-14 13:40:00|21028.3|21026.1|21048.8|21046.6|21053.3|21051.1|21028.3|21026.1|3257
1731591900000|2024-11-14 13:45:00|21048.9|21046.7|21047.1|21044.9|21058.6|21056.4|21025.8|21023.6|4475
1731592200000|2024-11-14 13:50:00|21047.2|21045|21034.1|21031.9|21048.1|21045.9|21032.1|21029.9|1363
1731592500000|2024-11-14 13:55:00|21034.2|21032|21031.7|21029.5|21038.4|21036.2|21025.8|21023.6|1231
1731592800000|2024-11-14 14:00:00|21031.6|21029.4|21027.3|21025.1|21032.8|21030.6|21017.7|21015.5|1781
1731593100000|2024-11-14 14:05:00|21027.4|21025.2|21027.1|21024.9|21041.3|21039.1|21024.1|21021.9|2049
1731593400000|2024-11-14 14:10:00|21027.2|21025|21036.2|21034|21041.2|21039|21026.9|21024.7|1334
1731593700000|2024-11-14 14:15:00|21036.3|21034.1|21029.9|21027.7|21040.2|21038|21027.3|21025.1|1236
1731594000000|2024-11-14 14:20:00|21029.8|21027.6|21023.6|21021.4|21032.6|21030.4|21022.8|21020.6|1122
1731594300000|2024-11-14 14:25:00|21024.7|21022.5|21034.8|21032.6|21035.7|21033.5|21015.1|21012.9|3422
1731594600000|2024-11-14 14:30:00|21034.3|21033.2|21058.8|21057.7|21068.4|21067.3|21034.3|21033.2|13659
1731594900000|2024-11-14 14:35:00|21058|21056.9|21039.5|21038.4|21070.9|21069.8|21039|21037.9|8777
1731595200000|2024-11-14 14:40:00|21039.9|21038.8|20979.5|20978.4|21043.8|21042.7|20975.8|20974.7|13286
1731595500000|2024-11-14 14:45:00|20979.3|20978.2|20983.9|20982.8|20990.4|20989.3|20961.3|20960.2|10166
1731595800000|2024-11-14 14:50:00|20983.8|20982.7|20984|20982.9|21017.5|21016.4|20969.5|20968.4|11226
1731596100000|2024-11-14 14:55:00|20985|20983.9|20988.9|20987.8|21003|21001.9|20980.8|20979.7|6431
1731596400000|2024-11-14 15:00:00|20987.1|20986|20991|20989.9|20992|20990.9|20970.5|20969.4|6552
1731596700000|2024-11-14 15:05:00|20990.6|20989.5|20992.8|20991.7|21015|21013.9|20973.3|20972.2|7326
1731597000000|2024-11-14 15:10:00|20992.5|20991.4|21003|21001.9|21009.5|21008.4|20983.3|20982.2|5221
1731597300000|2024-11-14 15:15:00|21004|21002.9|20937.9|20936.8|21005.1|21004|20937.5|20936.4|9741
1731597600000|2024-11-14 15:20:00|20937.8|20936.7|20951|20949.9|20970.3|20969.2|20937.8|20936.7|7094
1731597900000|2024-11-14 15:25:00|20951.4|20950.3|20996|20994.9|20998.4|20997.3|20951|20949.9|6455
1731598200000|2024-11-14 15:30:00|20994.5|20993.4|20993.6|20992.5|20997.5|20996.4|20970.8|20969.7|7049
1731598500000|2024-11-14 15:35:00|20994|20992.9|21007.6|21006.5|21011.5|21010.4|20988.8|20987.7|5341
1731598800000|2024-11-14 15:40:00|21007.5|21006.4|21024.6|21023.5|21027.1|21026|21002|21000.9|4678
1731599100000|2024-11-14 15:45:00|21025.8|21024.7|21025.5|21024.4|21029.3|21028.2|21009.8|21008.7|4954
1731599400000|2024-11-14 15:50:00|21025.4|21024.3|21018.1|21017|21034.8|21033.7|21017.8|21016.7|4815
1731599700000|2024-11-14 15:55:00|21018.5|21017.4|20988|20986.9|21023.9|21022.8|20979.4|20978.3|6917
1731600000000|2024-11-14 16:00:00|20987.5|20986.4|20991.3|20990.2|21004.4|21003.3|20983.3|20982.2|4413
1731600300000|2024-11-14 16:05:00|20990.3|20989.2|21004.5|21003.4|21008|21006.9|20989.3|20988.2|3380
1731600600000|2024-11-14 16:10:00|21003.3|21002.2|20994.3|20993.2|21011.6|21010.5|20987.6|20986.5|3485
1731600900000|2024-11-14 16:15:00|20994.4|20993.3|20994.8|20993.7|21003.8|21002.7|20983.3|20982.2|3038
1731601200000|2024-11-14 16:20:00|20994.5|20993.4|21009|21007.9|21012|21010.9|20989|20987.9|3708
1731601500000|2024-11-14 16:25:00|21008.9|21007.8|21007.8|21006.7|21014.6|21013.5|21002.3|21001.2|2115
1731601800000|2024-11-14 16:30:00|21007.9|21006.8|21002.3|21001.2|21014|21012.9|21000.1|20999|3124
1731602100000|2024-11-14 16:35:00|21001.3|21000.2|21020|21018.9|21022|21020.9|20998.4|20997.3|3299
1731602400000|2024-11-14 16:40:00|21019.5|21018.4|21020|21018.9|21036.5|21035.4|21016|21014.9|4822
1731602700000|2024-11-14 16:45:00|21020.9|21019.8|21006.3|21005.2|21031.8|21030.7|20999.5|20998.4|6059
1731603000000|2024-11-14 16:50:00|21007|21005.9|21000|20998.9|21021.3|21020.2|20999.8|20998.7|4104
1731603300000|2024-11-14 16:55:00|20999.9|20998.8|20998.1|20997|21004.3|21003.2|20992|20990.9|4166
1731603600000|2024-11-14 17:00:00|20998.5|20997.4|20991.3|20990.2|21000.4|20999.3|20974.9|20973.8|4788
1731603900000|2024-11-14 17:05:00|20990.9|20989.8|20998.5|20997.4|21003.3|21002.2|20983.6|20982.5|2595
1731604200000|2024-11-14 17:10:00|20997.8|20996.7|20976.8|20975.7|21008.1|21007|20974.3|20973.2|3352
1731604500000|2024-11-14 17:15:00|20976.5|20975.4|20972|20970.9|20978.6|20977.5|20961|20959.9|4709
1731604800000|2024-11-14 17:20:00|20971.9|20970.8|20964.3|20963.2|20974.5|20973.4|20956.3|20955.2|3500
1731605100000|2024-11-14 17:25:00|20964.4|20963.3|20958.6|20957.5|20966|20964.9|20951.3|20950.2|3129
1731605400000|2024-11-14 17:30:00|20960|20958.9|20942.3|20941.2|20960|20958.9|20917.8|20916.7|9124
1731605700000|2024-11-14 17:35:00|20941.5|20940.4|20972|20970.9|20980.5|20979.4|20941.5|20940.4|5951
1731606000000|2024-11-14 17:40:00|20972.9|20971.8|20971.6|20970.5|20978.8|20977.7|20957.5|20956.4|4283
1731606300000|2024-11-14 17:45:00|20971.5|20970.4|20919.3|20918.2|20976|20974.9|20915.8|20914.7|6824
1731606600000|2024-11-14 17:50:00|20918.8|20917.7|20970|20968.9|20974.5|20973.4|20914|20912.9|9368
1731606900000|2024-11-14 17:55:00|20968.3|20967.2|20979.8|20978.7|20987.8|20986.7|20966.5|20965.4|5510
1731607200000|2024-11-14 18:00:00|20977.9|20976.8|20987.9|20986.8|20991.5|20990.4|20964.3|20963.2|5256
1731607500000|2024-11-14 18:05:00|20987.3|20986.2|20996.1|20995|20998.5|20997.4|20982.3|20981.2|3333
1731607800000|2024-11-14 18:10:00|20996.3|20995.2|21005.5|21004.4|21005.5|21004.4|20992|20990.9|3351
1731608100000|2024-11-14 18:15:00|21005.8|21004.7|20998.6|20997.5|21012.3|21011.2|20992.9|20991.8|3179
1731608400000|2024-11-14 18:20:00|20998.8|20997.7|21009.8|21008.7|21010.1|21009|20998.5|20997.4|2257
1731608700000|2024-11-14 18:25:00|21009.5|21008.4|20992.8|20991.7|21016.8|21015.7|20990.4|20989.3|3088
1731609000000|2024-11-14 18:30:00|20992.9|20991.8|20986.1|20985|20997.5|20996.4|20978|20976.9|4129
1731609300000|2024-11-14 18:35:00|20986.3|20985.2|20980|20978.9|20994|20992.9|20976.3|20975.2|2797
1731609600000|2024-11-14 18:40:00|20979.3|20978.2|20985.5|20984.4|20991.6|20990.5|20978|20976.9|1936
1731609900000|2024-11-14 18:45:00|20985|20983.9|20973.5|20972.4|20985.8|20984.7|20970|20968.9|2568
1731610200000|2024-11-14 18:50:00|20974|20972.9|20945.3|20944.2|20980.3|20979.2|20944.3|20943.2|4816
1731610500000|2024-11-14 18:55:00|20946.8|20945.7|20923.8|20922.7|20947.5|20946.4|20918.8|20917.7|6540
1731610800000|2024-11-14 19:00:00|20924.3|20923.2|20972.5|20971.4|20980.8|20979.7|20921.3|20920.2|7554
1731611100000|2024-11-14 19:05:00|20972.8|20971.7|20961.5|20960.4|20984.3|20983.2|20960.8|20959.7|4326
1731611400000|2024-11-14 19:10:00|20960.8|20959.7|20948.1|20947|20970.8|20969.7|20947|20945.9|4375
1731611700000|2024-11-14 19:15:00|20948.3|20947.2|20950.3|20949.2|20959.5|20958.4|20942.5|20941.4|3430
1731612000000|2024-11-14 19:20:00|20950.4|20949.3|20952|20950.9|20955.5|20954.4|20941.5|20940.4|2705
1731612300000|2024-11-14 19:25:00|20951|20949.9|20962.8|20961.7|20963.5|20962.4|20948.5|20947.4|2929
1731612600000|2024-11-14 19:30:00|20962.3|20961.2|20963.3|20962.2|20976.5|20975.4|20958.5|20957.4|3587
1731612900000|2024-11-14 19:35:00|20963.8|20962.7|20973.5|20972.4|20973.6|20972.5|20960.8|20959.7|2107
1731613200000|2024-11-14 19:40:00|20973.3|20972.2|20968|20966.9|20980.5|20979.4|20961|20959.9|3355
1731613500000|2024-11-14 19:45:00|20968.5|20967.4|20950.9|20949.8|20970.5|20969.4|20948|20946.9|3570
1731613800000|2024-11-14 19:50:00|20951.3|20950.2|20981.5|20980.4|20986.5|20985.4|20951.3|20950.2|4250
1731614100000|2024-11-14 19:55:00|20981.3|20980.2|20966|20964.9|20983.5|20982.4|20960.5|20959.4|3137
1731614400000|2024-11-14 20:00:00|20966.3|20965.2|20916.4|20915.3|20966.3|20965.2|20903.8|20902.7|11874
1731614700000|2024-11-14 20:05:00|20917.4|20916.3|20905.5|20904.4|20926.8|20925.7|20884.4|20883.3|12848
1731615000000|2024-11-14 20:10:00|20906|20904.9|20896.6|20895.5|20920.9|20919.8|20889.5|20888.4|7238
1731615300000|2024-11-14 20:15:00|20896.3|20895.2|20918.1|20917|20938.9|20937.8|20896.3|20895.2|6404
1731615600000|2024-11-14 20:20:00|20918.8|20917.7|20914.4|20913.3|20929.1|20928|20902|20900.9|5255
1731615900000|2024-11-14 20:25:00|20915.1|20914|20920.3|20919.2|20936.5|20935.4|20909.8|20908.7|3903
1731616200000|2024-11-14 20:30:00|20919.9|20918.8|20891.3|20890.2|20928.9|20927.8|20884.6|20883.5|7234
1731616500000|2024-11-14 20:35:00|20891.8|20890.7|20900.3|20899.2|20913.8|20912.7|20883.8|20882.7|5179
1731616800000|2024-11-14 20:40:00|20900.8|20899.7|20884.3|20883.2|20908|20906.9|20875|20873.9|5671
1731617100000|2024-11-14 20:45:00|20887.1|20886|20877.4|20876.3|20902.8|20901.7|20868|20866.9|6312
1731617400000|2024-11-14 20:50:00|20889.8|20888.7|20902|20900.9|20917.5|20916.4|20879.8|20878.7|9716
1731617700000|2024-11-14 20:55:00|20900|20898.9|20905.1|20904|20914.3|20913.2|20889.5|20888.4|12992
1731618000000|2024-11-14 21:00:00|20902.1|20901|20888.8|20886.6|20907.2|20905|20878.8|20876.6|6124
1731618300000|2024-11-14 21:05:00|20888.7|20886.5|20861.7|20859.5|20893.8|20891.6|20851.8|20849.6|2880
1731618600000|2024-11-14 21:10:00|20861.4|20859.2|20845.4|20843.2|20868.3|20866.1|20845|20842.8|2354
1731618900000|2024-11-14 21:15:00|20845.3|20843.1|20863.8|20861.6|20866.3|20864.1|20845|20842.8|1709
1731619200000|2024-11-14 21:20:00|20863.9|20861.7|20858.5|20856.3|20875.4|20873.2|20856.5|20854.3|1788
1731619500000|2024-11-14 21:25:00|20858.3|20856.1|20863.9|20861.7|20867.3|20865.1|20856|20853.8|482
1731619800000|2024-11-14 21:30:00|20863.8|20861.6|20870.8|20868.6|20871.5|20869.3|20859.9|20857.7|495
1731620100000|2024-11-14 21:35:00|20870.7|20868.5|20874.8|20872.6|20877.2|20875|20870.7|20868.5|642
1731620400000|2024-11-14 21:40:00|20875.5|20873.3|20874.5|20872.3|20881.5|20879.3|20872.2|20870|600
1731620700000|2024-11-14 21:45:00|20874.8|20872.6|20874.8|20872.6|20880.8|20878.6|20872.4|20870.2|800
1731621000000|2024-11-14 21:50:00|20874.9|20872.7|20875.5|20873.3|20877.5|20875.3|20871|20868.8|304
1731621300000|2024-11-14 21:55:00|20875.2|20873|20875.2|20870.2|20877.8|20875.6|20871.2|20869|383
1731621600000|2024-11-14 22:00:00|20875.7|20870.7|20878.7|20873.7|20880|20875|20874.2|20869.2|0
1731621900000|2024-11-14 22:05:00|20878.8|20873.8|20879.5|20874.5|20879.5|20874.5|20878|20873|0
1731622200000|2024-11-14 22:10:00|20878.7|20873.7|20877.8|20872.8|20878.8|20873.8|20877.8|20872.8|0
1731622500000|2024-11-14 22:15:00|20877.7|20872.7|20874.6|20869.6|20877.7|20872.7|20874.6|20869.6|0
1731622800000|2024-11-14 22:20:00|20874.8|20869.8|20871.3|20866.3|20874.8|20869.8|20869.2|20864.2|0
1731623100000|2024-11-14 22:25:00|20871|20866|20868.9|20863.9|20872.2|20867.2|20867.9|20862.9|0
1731623400000|2024-11-14 22:30:00|20868.7|20863.7|20868.1|20863.1|20868.8|20863.8|20867.9|20862.9|0
1731623700000|2024-11-14 22:35:00|20868.5|20863.5|20868.7|20863.7|20869.4|20864.4|20868.3|20863.3|0
1731624000000|2024-11-14 22:40:00|20868.8|20863.8|20868.2|20863.2|20869|20864|20867.8|20862.8|0
1731624300000|2024-11-14 22:45:00|20868.1|20863.1|20869.7|20864.7|20870|20865|20868|20863|0
1731624600000|2024-11-14 22:50:00|20869.6|20864.6|20868.7|20863.7|20870|20865|20867.8|20862.8|0
1731624900000|2024-11-14 22:55:00|20868.6|20863.6|20872.9|20867.9|20875.1|20870.1|20867.6|20862.6|0
1731625200000|2024-11-14 23:00:00|20874.5|20872.3|20858.5|20856.3|20878.5|20876.3|20853.4|20851.2|809
1731625500000|2024-11-14 23:05:00|20858.6|20856.4|20853.1|20850.9|20861.9|20859.7|20852.8|20850.6|315
1731625800000|2024-11-14 23:10:00|20853.3|20851.1|20844.8|20842.6|20857.3|20855.1|20836.6|20834.4|979
1731626100000|2024-11-14 23:15:00|20845|20842.8|20841.1|20838.9|20845.4|20843.2|20834.4|20832.2|434
1731626400000|2024-11-14 23:20:00|20840.6|20838.4|20843.9|20841.7|20845.1|20842.9|20839.3|20837.1|249
1731626700000|2024-11-14 23:25:00|20844|20841.8|20843.9|20841.7|20846|20843.8|20841.6|20839.4|224
1731627000000|2024-11-14 23:30:00|20843.6|20841.4|20855.3|20853.1|20855.9|20853.7|20839.9|20837.7|496
1731627300000|2024-11-14 23:35:00|20855.6|20853.4|20856.1|20853.9|20858.1|20855.9|20851.5|20849.3|347
1731627600000|2024-11-14 23:40:00|20856|20853.8|20851.8|20849.6|20856.1|20853.9|20848.4|20846.2|237
1731627900000|2024-11-14 23:45:00|20851.9|20849.7|20844.5|20842.3|20857|20854.8|20843.5|20841.3|380
1731628200000|2024-11-14 23:50:00|20844.4|20842.2|20841.4|20839.2|20848.9|20846.7|20840.5|20838.3|350
1731628500000|2024-11-14 23:55:00|20841.3|20839.1|20847|20844.8|20849.3|20847.1|20840.9|20838.7|223
1731628800000|2024-11-15 00:00:00|20847.1|20844.9|20851.9|20849.7|20852.1|20849.9|20842|20839.8|380
1731629100000|2024-11-15 00:05:00|20852|20849.8|20846.3|20844.1|20852.4|20850.2|20841.3|20839.1|245
1731629400000|2024-11-15 00:10:00|20846|20843.8|20848.1|20845.9|20853|20850.8|20845.4|20843.2|207
1731629700000|2024-11-15 00:15:00|20848.3|20846.1|20851.5|20849.3|20853.1|20850.9|20847.6|20845.4|143
1731630000000|2024-11-15 00:20:00|20851.8|20849.6|20843.5|20841.3|20853.4|20851.2|20836.3|20834.1|536
1731630300000|2024-11-15 00:25:00|20843.4|20841.2|20841.1|20838.9|20845.1|20842.9|20837.1|20834.9|283
1731630600000|2024-11-15 00:30:00|20840.4|20838.2|20830.1|20827.9|20842.6|20840.4|20826|20823.8|976
1731630900000|2024-11-15 00:35:00|20830|20827.8|20822.5|20820.3|20832.6|20830.4|20819.3|20817.1|517
1731631200000|2024-11-15 00:40:00|20822.1|20819.9|20815.8|20813.6|20826.3|20824.1|20810.6|20808.4|965
1731631500000|2024-11-15 00:45:00|20815.5|20813.3|20825.1|20822.9|20826.6|20824.4|20815.3|20813.1|380
1731631800000|2024-11-15 00:50:00|20825.3|20823.1|20821.6|20819.4|20825.8|20823.6|20817.3|20815.1|321
1731632100000|2024-11-15 00:55:00|20821.8|20819.6|20823.8|20821.6|20826.9|20824.7|20821|20818.8|459
1731632400000|2024-11-15 01:00:00|20822.6|20820.4|20817.4|20815.2|20823.9|20821.7|20813.8|20811.6|351
1731632700000|2024-11-15 01:05:00|20817.3|20815.1|20802.4|20800.2|20821.8|20819.6|20801.1|20798.9|1144
1731633000000|2024-11-15 01:10:00|20802.3|20800.1|20802.4|20800.2|20806.9|20804.7|20785.4|20783.2|1359
1731633300000|2024-11-15 01:15:00|20801.6|20799.4|20799.8|20797.6|20805.6|20803.4|20795.9|20793.7|458
1731633600000|2024-11-15 01:20:00|20799.9|20797.7|20791.9|20789.7|20806.8|20804.6|20791.4|20789.2|575
1731633900000|2024-11-15 01:25:00|20792.1|20789.9|20795.9|20793.7|20796.1|20793.9|20783.3|20781.1|775
1731634200000|2024-11-15 01:30:00|20796|20793.8|20793.1|20790.9|20799|20796.8|20788|20785.8|406
1731634500000|2024-11-15 01:35:00|20792.9|20790.7|20800|20797.8|20802.5|20800.3|20790.5|20788.3|440
1731634800000|2024-11-15 01:40:00|20800.1|20797.9|20790.2|20788|20801.1|20798.9|20784.2|20782|616
1731635100000|2024-11-15 01:45:00|20790.4|20788.2|20792.7|20790.5|20797.7|20795.5|20788.5|20786.3|294
1731635400000|2024-11-15 01:50:00|20792.6|20790.4|20794|20791.8|20794.2|20792|20788|20785.8|255
1731635700000|2024-11-15 01:55:00|20794.2|20792|20791.6|20789.4|20798.6|20796.4|20787.6|20785.4|582
1731636000000|2024-11-15 02:00:00|20791.5|20789.3|20793.2|20791|20793.6|20791.4|20785.4|20783.2|523
1731636300000|2024-11-15 02:05:00|20793.5|20791.3|20795.5|20793.3|20796.1|20793.9|20787.9|20785.7|435
1731636600000|2024-11-15 02:10:00|20795.4|20793.2|20798.6|20796.4|20799.4|20797.2|20793|20790.8|334
1731636900000|2024-11-15 02:15:00|20798.7|20796.5|20802.7|20800.5|20803.5|20801.3|20796.1|20793.9|457
1731637200000|2024-11-15 02:20:00|20802.9|20800.7|20810.1|20807.9|20812|20809.8|20798.7|20796.5|640
1731637500000|2024-11-15 02:25:00|20810.2|20808|20808|20805.8|20811.5|20809.3|20804.4|20802.2|353
1731637800000|2024-11-15 02:30:00|20807.9|20805.7|20808.5|20806.3|20809.2|20807|20802.4|20800.2|347
1731638100000|2024-11-15 02:35:00|20808.6|20806.4|20813.1|20810.9|20816.6|20814.4|20807.7|20805.5|446
1731638400000|2024-11-15 02:40:00|20813|20810.8|20812.4|20810.2|20815.4|20813.2|20810.6|20808.4|327
1731638700000|2024-11-15 02:45:00|20812.2|20810|20809.9|20807.7|20813|20810.8|20806.5|20804.3|253
1731639000000|2024-11-15 02:50:00|20809.7|20807.5|20815.7|20813.5|20815.9|20813.7|20809.4|20807.2|235
1731639300000|2024-11-15 02:55:00|20815.6|20813.4|20814.9|20812.7|20816.1|20813.9|20810.7|20808.5|140
1731639600000|2024-11-15 03:00:00|20815|20812.8|20811|20808.8|20815.7|20813.5|20803.7|20801.5|509
1731639900000|2024-11-15 03:05:00|20811.1|20808.9|20812|20809.8|20814.2|20812|20808.5|20806.3|306
1731640200000|2024-11-15 03:10:00|20812.1|20809.9|20819.5|20817.3|20823.5|20821.3|20810.6|20808.4|557
1731640500000|2024-11-15 03:15:00|20819|20816.8|20816.2|20814|20820.9|20818.7|20813.1|20810.9|330
1731640800000|2024-11-15 03:20:00|20816.5|20814.3|20821.2|20819|20821.2|20819|20815.9|20813.7|205
1731641100000|2024-11-15 03:25:00|20821.1|20818.9|20821.4|20819.2|20824.1|20821.9|20817.7|20815.5|264
1731641400000|2024-11-15 03:30:00|20821.2|20819|20817.7|20815.5|20821.4|20819.2|20811.5|20809.3|435
1731641700000|2024-11-15 03:35:00|20817.5|20815.3|20822.6|20820.4|20823.7|20821.5|20817.4|20815.2|332
1731642000000|2024-11-15 03:40:00|20822.7|20820.5|20818|20815.8|20823.9|20821.7|20816.7|20814.5|196
1731642300000|2024-11-15 03:45:00|20817.9|20815.7|20816.4|20814.2|20819.6|20817.4|20811.7|20809.5|532
1731642600000|2024-11-15 03:50:00|20817|20814.8|20809.4|20807.2|20817|20814.8|20804.7|20802.5|317
1731642900000|2024-11-15 03:55:00|20809.5|20807.3|20806.2|20804|20809.9|20807.7|20804.4|20802.2|217
1731643200000|2024-11-15 04:00:00|20805.7|20803.5|20799.6|20797.4|20809.1|20806.9|20796.7|20794.5|682
1731643500000|2024-11-15 04:05:00|20799.7|20797.5|20798|20795.8|20802.7|20800.5|20795.4|20793.2|438
1731643800000|2024-11-15 04:10:00|20798.1|20795.9|20797.7|20795.5|20802.1|20799.9|20796.1|20793.9|246
1731644100000|2024-11-15 04:15:00|20798.1|20795.9|20801|20798.8|20802.2|20800|20791.5|20789.3|580
1731644400000|2024-11-15 04:20:00|20800.9|20798.7|20805.7|20803.5|20806.5|20804.3|20800.7|20798.5|343
1731644700000|2024-11-15 04:25:00|20805.6|20803.4|20810.9|20808.7|20810.9|20808.7|20803.2|20801|287
1731645000000|2024-11-15 04:30:00|20810.7|20808.5|20808.1|20805.9|20811.9|20809.7|20806.6|20804.4|274
1731645300000|2024-11-15 04:35:00|20808.4|20806.2|20805.7|20803.5|20810.7|20808.5|20802.7|20800.5|192
1731645600000|2024-11-15 04:40:00|20806.2|20804|20807.2|20805|20808.1|20805.9|20804.1|20801.9|120
1731645900000|2024-11-15 04:45:00|20807.1|20804.9|20804.7|20802.5|20807.2|20805|20803|20800.8|120
1731646200000|2024-11-15 04:50:00|20804.9|20802.7|20811.5|20809.3|20811.6|20809.4|20803.2|20801|204
1731646500000|2024-11-15 04:55:00|20811.6|20809.4|20819.5|20817.3|20819.5|20817.3|20810.9|20808.7|439
1731646800000|2024-11-15 05:00:00|20819|20816.8|20825.7|20823.5|20826.9|20824.7|20817.4|20815.2|382
1731647100000|2024-11-15 05:05:00|20825.6|20823.4|20822.2|20820|20827.2|20825|20819.1|20816.9|284
1731647400000|2024-11-15 05:10:00|20822.1|20819.9|20823.7|20821.5|20825.5|20823.3|20820|20817.8|164
1731647700000|2024-11-15 05:15:00|20823.9|20821.7|20826.7|20824.5|20829.1|20826.9|20820.7|20818.5|212
1731648000000|2024-11-15 05:20:00|20826.9|20824.7|20821.9|20819.7|20827|20824.8|20820.5|20818.3|149
1731648300000|2024-11-15 05:25:00|20822|20819.8|20823|20820.8|20826.6|20824.4|20820.9|20818.7|125
1731648600000|2024-11-15 05:30:00|20823.1|20820.9|20816.7|20814.5|20824.7|20822.5|20815.7|20813.5|225
1731648900000|2024-11-15 05:35:00|20816.9|20814.7|20813.5|20811.3|20819.5|20817.3|20812.4|20810.2|211
1731649200000|2024-11-15 05:40:00|20813.4|20811.2|20805.2|20803|20813.4|20811.2|20802.4|20800.2|331
1731649500000|2024-11-15 05:45:00|20805.1|20802.9|20800.5|20798.3|20806.1|20803.9|20798.5|20796.3|350
1731649800000|2024-11-15 05:50:00|20801|20798.8|20799.4|20797.2|20803.1|20800.9|20795|20792.8|356
1731650100000|2024-11-15 05:55:00|20799.5|20797.3|20799.9|20797.7|20800.5|20798.3|20796.4|20794.2|239
1731650400000|2024-11-15 06:00:00|20800|20797.8|20794.5|20792.3|20800|20797.8|20789.4|20787.2|727
1731650700000|2024-11-15 06:05:00|20794.4|20792.2|20772.7|20770.5|20796.1|20793.9|20770|20767.8|1135
1731651000000|2024-11-15 06:10:00|20772.9|20770.7|20769.6|20767.4|20776.6|20774.4|20762.2|20760|922
1731651300000|2024-11-15 06:15:00|20769.7|20767.5|20772.5|20770.3|20777.5|20775.3|20769|20766.8|423
1731651600000|2024-11-15 06:20:00|20772.4|20770.2|20741.9|20739.7|20772.5|20770.3|20741.7|20739.5|1260
1731651900000|2024-11-15 06:25:00|20741.7|20739.5|20732.2|20730|20744.4|20742.2|20731.2|20729|1436
1731652200000|2024-11-15 06:30:00|20732.4|20730.2|20747.7|20745.5|20749.1|20746.9|20732.4|20730.2|1094
1731652500000|2024-11-15 06:35:00|20748|20745.8|20764.7|20762.5|20765.4|20763.2|20746|20743.8|917
1731652800000|2024-11-15 06:40:00|20764.9|20762.7|20758.6|20756.4|20765.6|20763.4|20754.1|20751.9|593
1731653100000|2024-11-15 06:45:00|20758.5|20756.3|20760|20757.8|20764.4|20762.2|20755|20752.8|310
1731653400000|2024-11-15 06:50:00|20760.1|20757.9|20770.1|20767.9|20770.4|20768.2|20758.7|20756.5|372
1731653700000|2024-11-15 06:55:00|20770|20767.8|20769.5|20767.3|20770.7|20768.5|20766|20763.8|296
1731654000000|2024-11-15 07:00:00|20769|20766.8|20769.1|20766.9|20775.2|20773|20765.5|20763.3|630
1731654300000|2024-11-15 07:05:00|20769|20766.8|20761.4|20759.2|20774.7|20772.5|20758.1|20755.9|617
1731654600000|2024-11-15 07:10:00|20761.5|20759.3|20765.5|20763.3|20766.2|20764|20758.5|20756.3|353
1731654900000|2024-11-15 07:15:00|20765.6|20763.4|20769.5|20767.3|20772.5|20770.3|20764.7|20762.5|475
1731655200000|2024-11-15 07:20:00|20770.7|20768.5|20757.4|20755.2|20771|20768.8|20754.2|20752|619
1731655500000|2024-11-15 07:25:00|20757.5|20755.3|20761.9|20759.7|20765.9|20763.7|20746.4|20744.2|888
1731655800000|2024-11-15 07:30:00|20762|20759.8|20761.2|20759|20766.7|20764.5|20755.6|20753.4|659
1731656100000|2024-11-15 07:35:00|20761.1|20758.9|20756.4|20754.2|20764.4|20762.2|20754|20751.8|346
1731656400000|2024-11-15 07:40:00|20756.7|20754.5|20756.6|20754.4|20758.5|20756.3|20741.9|20739.7|877
1731656700000|2024-11-15 07:45:00|20756.5|20754.3|20748.2|20746|20757.9|20755.7|20745.5|20743.3|421
1731657000000|2024-11-15 07:50:00|20748.4|20746.2|20751|20748.8|20753.7|20751.5|20745.7|20743.5|444
1731657300000|2024-11-15 07:55:00|20751.1|20748.9|20745|20742.8|20751.9|20749.7|20741.2|20739|561
1731657600000|2024-11-15 08:00:00|20744.6|20742.4|20751|20748.8|20759.5|20757.3|20744.6|20742.4|835
1731657900000|2024-11-15 08:05:00|20751.2|20749|20721.1|20718.9|20753.7|20751.5|20719.4|20717.2|1384
1731658200000|2024-11-15 08:10:00|20721|20718.8|20727.7|20725.5|20729.7|20727.5|20714.2|20712|1212
1731658500000|2024-11-15 08:15:00|20727.9|20725.7|20729|20726.8|20739.7|20737.5|20721.5|20719.3|1149
1731658800000|2024-11-15 08:20:00|20728.7|20726.5|20708.7|20706.5|20728.7|20726.5|20701.2|20699|1432
1731659100000|2024-11-15 08:25:00|20708.9|20706.7|20695.9|20693.7|20709.6|20707.4|20695.4|20693.2|1522
1731659400000|2024-11-15 08:30:00|20695.7|20693.5|20713.9|20711.7|20721|20718.8|20694.7|20692.5|1082
1731659700000|2024-11-15 08:35:00|20713.7|20711.5|20718.7|20716.5|20727.1|20724.9|20713.7|20711.5|1086
1731660000000|2024-11-15 08:40:00|20717.5|20715.3|20726|20723.8|20730|20727.8|20717.1|20714.9|1090
1731660300000|2024-11-15 08:45:00|20725.9|20723.7|20720.4|20718.2|20732|20729.8|20720.2|20718|759
1731660600000|2024-11-15 08:50:00|20720.5|20718.3|20735|20732.8|20737.6|20735.4|20715.4|20713.2|1257
1731660900000|2024-11-15 08:55:00|20734.9|20732.7|20732.6|20730.4|20734.9|20732.7|20728.4|20726.2|814
1731661200000|2024-11-15 09:00:00|20735.2|20733|20723.5|20721.3|20737.9|20735.7|20721.6|20719.4|1020
1731661500000|2024-11-15 09:05:00|20723.4|20721.2|20723.4|20721.2|20732.5|20730.3|20721.1|20718.9|600
1731661800000|2024-11-15 09:10:00|20723.9|20721.7|20718|20715.8|20729.2|20727|20716.7|20714.5|619
1731662100000|2024-11-15 09:15:00|20719|20716.8|20718.6|20716.4|20724.6|20722.4|20709.5|20707.3|977
1731662400000|2024-11-15 09:20:00|20718.7|20716.5|20725.5|20723.3|20725.6|20723.4|20717.1|20714.9|510
1731662700000|2024-11-15 09:25:00|20725.1|20722.9|20722|20719.8|20730.6|20728.4|20721.6|20719.4|430
1731663000000|2024-11-15 09:30:00|20721.9|20719.7|20721.4|20719.2|20722.7|20720.5|20715|20712.8|603
1731663300000|2024-11-15 09:35:00|20721.1|20718.9|20731|20728.8|20734.9|20732.7|20718.7|20716.5|691
1731663600000|2024-11-15 09:40:00|20730.9|20728.7|20730.9|20728.7|20735.1|20732.9|20727.6|20725.4|395
1731663900000|2024-11-15 09:45:00|20731|20728.8|20720.2|20718|20731.1|20728.9|20719.4|20717.2|427
1731664200000|2024-11-15 09:50:00|20720.1|20717.9|20721.2|20719|20721.2|20719|20711|20708.8|494
1731664500000|2024-11-15 09:55:00|20721.1|20718.9|20720.9|20718.7|20722.6|20720.4|20713.4|20711.2|421
1731664800000|2024-11-15 10:00:00|20720.7|20718.5|20726|20723.8|20728.6|20726.4|20717.7|20715.5|513
1731665100000|2024-11-15 10:05:00|20726.1|20723.9|20728.5|20726.3|20729.1|20726.9|20722.7|20720.5|342
1731665400000|2024-11-15 10:10:00|20728.2|20726|20717|20714.8|20728.9|20726.7|20716.4|20714.2|399
1731665700000|2024-11-15 10:15:00|20716.9|20714.7|20712.9|20710.7|20720.9|20718.7|20712.9|20710.7|464
1731666000000|2024-11-15 10:20:00|20713|20710.8|20724|20721.8|20724.2|20722|20707.4|20705.2|573
1731666300000|2024-11-15 10:25:00|20723.9|20721.7|20728.9|20726.7|20729.6|20727.4|20721.7|20719.5|336
1731666600000|2024-11-15 10:30:00|20728.6|20726.4|20728.6|20726.4|20729.4|20727.2|20719.4|20717.2|640
1731666900000|2024-11-15 10:35:00|20728.5|20726.3|20722.9|20720.7|20728.9|20726.7|20720.9|20718.7|283
1731667200000|2024-11-15 10:40:00|20723|20720.8|20722.7|20720.5|20726.5|20724.3|20718.4|20716.2|364
1731667500000|2024-11-15 10:45:00|20722.6|20720.4|20728.7|20726.5|20729.4|20727.2|20722.1|20719.9|256
1731667800000|2024-11-15 10:50:00|20728.9|20726.7|20723.6|20721.4|20731.9|20729.7|20721.9|20719.7|644
1731668100000|2024-11-15 10:55:00|20723.7|20721.5|20727.7|20725.5|20729.1|20726.9|20722.7|20720.5|367
1731668400000|2024-11-15 11:00:00|20727.9|20725.7|20736.7|20734.5|20737.1|20734.9|20725|20722.8|739
1731668700000|2024-11-15 11:05:00|20736.9|20734.7|20747.1|20744.9|20749.6|20747.4|20736|20733.8|1157
1731669000000|2024-11-15 11:10:00|20747.2|20745|20753.5|20751.3|20756.5|20754.3|20743.1|20740.9|837
1731669300000|2024-11-15 11:15:00|20753.4|20751.2|20751.7|20749.5|20755.1|20752.9|20749.1|20746.9|464
1731669600000|2024-11-15 11:20:00|20751.6|20749.4|20749.4|20747.2|20753.7|20751.5|20746.7|20744.5|407
1731669900000|2024-11-15 11:25:00|20749.5|20747.3|20752.9|20750.7|20754.2|20752|20748.9|20746.7|432
1731670200000|2024-11-15 11:30:00|20752.4|20750.2|20746.7|20744.5|20752.4|20750.2|20743.6|20741.4|585
1731670500000|2024-11-15 11:35:00|20746.9|20744.7|20751|20748.8|20753.2|20751|20746.4|20744.2|386
1731670800000|2024-11-15 11:40:00|20750.9|20748.7|20743.1|20740.9|20750.9|20748.7|20741.4|20739.2|464
1731671100000|2024-11-15 11:45:00|20742.7|20740.5|20744.5|20742.3|20748.6|20746.4|20742.6|20740.4|342
1731671400000|2024-11-15 11:50:00|20744.4|20742.2|20746.1|20743.9|20747.9|20745.7|20740.1|20737.9|435
1731671700000|2024-11-15 11:55:00|20746.2|20744|20744.1|20741.9|20747.7|20745.5|20742.5|20740.3|266
1731672000000|2024-11-15 12:00:00|20743.7|20741.5|20748.4|20746.2|20750|20747.8|20739.5|20737.3|676
1731672300000|2024-11-15 12:05:00|20748.5|20746.3|20760.7|20758.5|20765.1|20762.9|20746.5|20744.3|1325
1731672600000|2024-11-15 12:10:00|20760.5|20758.3|20760.2|20758|20760.5|20758.3|20754.9|20752.7|485
1731672900000|2024-11-15 12:15:00|20759.7|20757.5|20746.7|20744.5|20762.5|20760.3|20746.1|20743.9|708
1731673200000|2024-11-15 12:20:00|20746.6|20744.4|20742.2|20740|20752.7|20750.5|20736.2|20734|918
1731673500000|2024-11-15 12:25:00|20741.7|20739.5|20749|20746.8|20749.4|20747.2|20739.4|20737.2|582
1731673800000|2024-11-15 12:30:00|20749.1|20746.9|20749.9|20747.7|20751.7|20749.5|20741.7|20739.5|592
1731674100000|2024-11-15 12:35:00|20749.6|20747.4|20749.9|20747.7|20751.2|20749|20743.7|20741.5|324
1731674400000|2024-11-15 12:40:00|20750|20747.8|20750.6|20748.4|20756.7|20754.5|20749.5|20747.3|461
1731674700000|2024-11-15 12:45:00|20750.5|20748.3|20755.2|20753|20755.2|20753|20746.9|20744.7|369
1731675000000|2024-11-15 12:50:00|20755|20752.8|20754.7|20752.5|20762.2|20760|20754|20751.8|537
1731675300000|2024-11-15 12:55:00|20754.9|20752.7|20762.4|20760.2|20766.7|20764.5|20754.4|20752.2|740
1731675600000|2024-11-15 13:00:00|20762.2|20760|20755.6|20753.4|20764.1|20761.9|20755.4|20753.2|570
1731675900000|2024-11-15 13:05:00|20755.7|20753.5|20744.6|20742.4|20759.2|20757|20744.1|20741.9|750
1731676200000|2024-11-15 13:10:00|20744.7|20742.5|20746.7|20744.5|20754|20751.8|20744.7|20742.5|606
1731676500000|2024-11-15 13:15:00|20747.4|20745.2|20733.4|20731.2|20748.7|20746.5|20732.4|20730.2|1043
1731676800000|2024-11-15 13:20:00|20733.5|20731.3|20727.6|20725.4|20740.6|20738.4|20727|20724.8|1108
1731677100000|2024-11-15 13:25:00|20727.5|20725.3|20733.2|20731|20740|20737.8|20726.6|20724.4|1046
1731677400000|2024-11-15 13:30:00|20731.9|20729.7|20715.5|20713.3|20752.4|20750.2|20703.1|20700.9|3696
1731677700000|2024-11-15 13:35:00|20715.7|20713.5|20707.6|20705.4|20720.4|20718.2|20705.1|20702.9|2209
1731678000000|2024-11-15 13:40:00|20707.7|20705.5|20714.4|20712.2|20729.1|20726.9|20704.1|20701.9|2595
1731678300000|2024-11-15 13:45:00|20714.5|20712.3|20720.2|20718|20724.5|20722.3|20712.4|20710.2|1592
1731678600000|2024-11-15 13:50:00|20720.1|20717.9|20712.7|20710.5|20720.9|20718.7|20706.6|20704.4|1431
1731678900000|2024-11-15 13:55:00|20712.6|20710.4|20712|20709.8|20716.1|20713.9|20707.2|20705|1044
1731679200000|2024-11-15 14:00:00|20711.9|20709.7|20705.2|20703|20718.5|20716.3|20702.9|20700.7|1620
1731679500000|2024-11-15 14:05:00|20705.1|20702.9|20700.1|20697.9|20712.1|20709.9|20699.9|20697.7|1383
1731679800000|2024-11-15 14:10:00|20699.9|20697.7|20694.4|20692.2|20704.7|20702.5|20692.2|20690|1936
1731680100000|2024-11-15 14:15:00|20694.5|20692.3|20673.6|20671.4|20698|20695.8|20666.1|20663.9|4316
1731680400000|2024-11-15 14:20:00|20673.9|20671.7|20667.2|20665|20679.1|20676.9|20664.6|20662.4|3739
1731680700000|2024-11-15 14:25:00|20667.1|20664.9|20663.2|20661|20675.6|20673.4|20653.4|20651.2|8962
1731681000000|2024-11-15 14:30:00|20662.7|20661.6|20633.7|20632.6|20672.9|20671.8|20633.3|20632.2|16344
1731681300000|2024-11-15 14:35:00|20633.2|20632.1|20599.6|20598.5|20633.2|20632.1|20596.2|20595.1|13391
1731681600000|2024-11-15 14:40:00|20599.2|20598.1|20600.7|20599.6|20629.1|20628|20586.9|20585.8|12495
1731681900000|2024-11-15 14:45:00|20601.8|20600.7|20641.6|20640.5|20645.1|20644|20589.3|20588.2|11591
1731682200000|2024-11-15 14:50:00|20641.2|20640.1|20612.1|20611|20644.3|20643.2|20611.6|20610.5|9651
1731682500000|2024-11-15 14:55:00|20612.3|20611.2|20589.4|20588.3|20619.8|20618.7|20578.9|20577.8|10764
1731682800000|2024-11-15 15:00:00|20591.7|20590.6|20570.8|20569.7|20596.7|20595.6|20570.1|20569|10116
1731683100000|2024-11-15 15:05:00|20571.1|20570|20543.3|20542.2|20586.1|20585|20542.6|20541.5|10960
1731683400000|2024-11-15 15:10:00|20543.2|20542.1|20529.6|20528.5|20556.8|20555.7|20521.3|20520.2|11143
1731683700000|2024-11-15 15:15:00|20530.1|20529|20510.4|20509.3|20549.2|20548.1|20502.3|20501.2|10507
1731684000000|2024-11-15 15:20:00|20510.8|20509.7|20493.3|20492.2|20515.6|20514.5|20482.6|20481.5|9415
1731684300000|2024-11-15 15:25:00|20494.1|20493|20489.8|20488.7|20510.3|20509.2|20488.8|20487.7|8194
1731684600000|2024-11-15 15:30:00|20489.1|20488|20495.1|20494|20507.7|20506.6|20486.3|20485.2|7607
1731684900000|2024-11-15 15:35:00|20494.6|20493.5|20489.6|20488.5|20502.8|20501.7|20466.9|20465.8|10386
1731685200000|2024-11-15 15:40:00|20490.1|20489|20480.1|20479|20499.1|20498|20469.4|20468.3|6603
1731685500000|2024-11-15 15:45:00|20480.2|20479.1|20468.8|20467.7|20501.3|20500.2|20459.3|20458.2|11445
1731685800000|2024-11-15 15:50:00|20469.1|20468|20460.2|20459.1|20507.3|20506.2|20456.3|20455.2|11564
1731686100000|2024-11-15 15:55:00|20459.1|20458|20461.8|20460.7|20467.9|20466.8|20442.8|20441.7|8140
1731686400000|2024-11-15 16:00:00|20460.8|20459.7|20448.6|20447.5|20470.1|20469|20446.6|20445.5|6857
1731686700000|2024-11-15 16:05:00|20448.3|20447.2|20435.6|20434.5|20463.3|20462.2|20434.3|20433.2|7229
1731687000000|2024-11-15 16:10:00|20435.8|20434.7|20451.9|20450.8|20464.1|20463|20435.1|20434|7061
1731687300000|2024-11-15 16:15:00|20452.1|20451|20469.1|20468|20474.8|20473.7|20450.2|20449.1|6703
1731687600000|2024-11-15 16:20:00|20470.3|20469.2|20474.1|20473|20475.8|20474.7|20457.8|20456.7|4688
1731687900000|2024-11-15 16:25:00|20473.6|20472.5|20480.6|20479.5|20484.3|20483.2|20468.3|20467.2|5250
1731688200000|2024-11-15 16:30:00|20478.7|20477.6|20470.3|20469.2|20491.3|20490.2|20470.3|20469.2|6331
1731688500000|2024-11-15 16:35:00|20471.3|20470.2|20448.1|20447|20471.3|20470.2|20444.1|20443|6183
1731688800000|2024-11-15 16:40:00|20447.8|20446.7|20435.9|20434.8|20451.3|20450.2|20419.4|20418.3|8338
1731689100000|2024-11-15 16:45:00|20435.8|20434.7|20434.6|20433.5|20455.3|20454.2|20427.1|20426|7777
1731689400000|2024-11-15 16:50:00|20434.4|20433.3|20427.3|20426.2|20438.8|20437.7|20414.6|20413.5|6102
1731689700000|2024-11-15 16:55:00|20425.8|20424.7|20396.3|20395.2|20428.9|20427.8|20381.8|20380.7|9947
1731690000000|2024-11-15 17:00:00|20396.2|20395.1|20394.8|20393.7|20407.3|20406.2|20390.2|20389.1|5197
1731690300000|2024-11-15 17:05:00|20395.1|20394|20390.3|20389.2|20397.2|20396.1|20376.3|20375.2|5393
1731690600000|2024-11-15 17:10:00|20390.6|20389.5|20396.1|20395|20396.6|20395.5|20379.8|20378.7|3857
1731690900000|2024-11-15 17:15:00|20395.7|20394.6|20399.7|20398.6|20403.6|20402.5|20383.8|20382.7|5423
1731691200000|2024-11-15 17:20:00|20399.6|20398.5|20391.1|20390|20408.1|20407|20384.4|20383.3|4149
1731691500000|2024-11-15 17:25:00|20392.1|20391|20395.1|20394|20397.8|20396.7|20381.8|20380.7|3219
1731691800000|2024-11-15 17:30:00|20394.8|20393.7|20397.8|20396.7|20403.2|20402.1|20381.4|20380.3|4494
1731692100000|2024-11-15 17:35:00|20397.6|20396.5|20394.1|20393|20399.3|20398.2|20382.6|20381.5|3865
1731692400000|2024-11-15 17:40:00|20394.4|20393.3|20403.6|20402.5|20406.3|20405.2|20380.1|20379|4630
1731692700000|2024-11-15 17:45:00|20403.7|20402.6|20394.3|20393.2|20413.6|20412.5|20391.8|20390.7|4693
1731693000000|2024-11-15 17:50:00|20394.2|20393.1|20355.6|20354.5|20394.2|20393.1|20347.6|20346.5|10443
1731693300000|2024-11-15 17:55:00|20355.1|20354|20384.3|20383.2|20388.1|20387|20354.3|20353.2|6261
1731693600000|2024-11-15 18:00:00|20384.2|20383.1|20374.3|20373.2|20391.4|20390.3|20370.1|20369|4328
1731693900000|2024-11-15 18:05:00|20374.6|20373.5|20381.1|20380|20383.3|20382.2|20364.1|20363|3367
1731694200000|2024-11-15 18:10:00|20378.6|20377.5|20368.1|20367|20379.1|20378|20364.3|20363.2|3545
1731694500000|2024-11-15 18:15:00|20368.2|20367.1|20368.3|20367.2|20384.8|20383.7|20360.1|20359|3883
1731694800000|2024-11-15 18:20:00|20368.1|20367|20358.1|20357|20379.1|20378|20350.8|20349.7|4293
1731695100000|2024-11-15 18:25:00|20357.6|20356.5|20374.7|20373.6|20380.8|20379.7|20355.4|20354.3|3693
1731695400000|2024-11-15 18:30:00|20374.6|20373.5|20350.1|20349|20374.6|20373.5|20350.1|20349|4503
1731695700000|2024-11-15 18:35:00|20348.8|20347.7|20364.6|20363.5|20365.1|20364|20347.8|20346.7|3669
1731696000000|2024-11-15 18:40:00|20365.1|20364|20347.8|20346.7|20366.4|20365.3|20343.6|20342.5|3438
1731696300000|2024-11-15 18:45:00|20347.6|20346.5|20320.6|20319.5|20349.1|20348|20319.1|20318|8230
1731696600000|2024-11-15 18:50:00|20320.8|20319.7|20326.9|20325.8|20334.3|20333.2|20318.8|20317.7|5019
1731696900000|2024-11-15 18:55:00|20326.8|20325.7|20329.7|20328.6|20330.7|20329.6|20306.4|20305.3|6977
1731697200000|2024-11-15 19:00:00|20331.1|20330|20339.6|20338.5|20349.2|20348.1|20328.9|20327.8|5252
1731697500000|2024-11-15 19:05:00|20339.2|20338.1|20345.1|20344|20360.1|20359|20333.6|20332.5|4257
1731697800000|2024-11-15 19:10:00|20344.3|20343.2|20338.7|20337.6|20352.3|20351.2|20332.1|20331|4062
1731698100000|2024-11-15 19:15:00|20338.6|20337.5|20339.7|20338.6|20351.3|20350.2|20335.8|20334.7|3275
1731698400000|2024-11-15 19:20:00|20339.4|20338.3|20335.6|20334.5|20344.6|20343.5|20329.3|20328.2|2879
1731698700000|2024-11-15 19:25:00|20334.3|20333.2|20324.3|20323.2|20338.8|20337.7|20322.3|20321.2|2589
1731699000000|2024-11-15 19:30:00|20324.2|20323.1|20329.1|20328|20337.6|20336.5|20323.1|20322|3159
1731699300000|2024-11-15 19:35:00|20329.6|20328.5|20339.1|20338|20344.3|20343.2|20326.2|20325.1|2584
1731699600000|2024-11-15 19:40:00|20339.6|20338.5|20381.4|20380.3|20382.3|20381.2|20338.8|20337.7|7049
1731699900000|2024-11-15 19:45:00|20381.1|20380|20378.9|20377.8|20396.2|20395.1|20369.8|20368.7|7451
1731700200000|2024-11-15 19:50:00|20378.8|20377.7|20346.3|20345.2|20386.8|20385.7|20344.6|20343.5|6249
1731700500000|2024-11-15 19:55:00|20346.6|20345.5|20363.3|20362.2|20365.1|20364|20346.3|20345.2|3977
1731700800000|2024-11-15 20:00:00|20362.1|20361|20383.6|20382.5|20385.3|20384.2|20359.8|20358.7|4430
1731701100000|2024-11-15 20:05:00|20383.3|20382.2|20364.7|20363.6|20396.2|20395.1|20360.8|20359.7|6190
1731701400000|2024-11-15 20:10:00|20364.1|20363|20376.3|20375.2|20383.6|20382.5|20364.1|20363|3649
1731701700000|2024-11-15 20:15:00|20376.8|20375.7|20391.3|20390.2|20399.8|20398.7|20374.8|20373.7|4930
1731702000000|2024-11-15 20:20:00|20391.1|20390|20381.3|20380.2|20403.8|20402.7|20376.8|20375.7|5846
1731702300000|2024-11-15 20:25:00|20381.1|20380|20383.3|20382.2|20392.7|20391.6|20377.2|20376.1|4162
1731702600000|2024-11-15 20:30:00|20383.1|20382|20385.8|20384.7|20398.1|20397|20376.1|20375|5143
1731702900000|2024-11-15 20:35:00|20385.6|20384.5|20381.3|20380.2|20391.6|20390.5|20378.1|20377|4338
1731703200000|2024-11-15 20:40:00|20382.2|20381.1|20358.9|20357.8|20389.2|20388.1|20355.7|20354.6|6441
1731703500000|2024-11-15 20:45:00|20358.2|20357.1|20367.9|20366.8|20376.5|20375.4|20357.4|20356.3|4932
1731703800000|2024-11-15 20:50:00|20371.8|20370.7|20404.4|20403.3|20408.9|20407.8|20366.7|20365.6|11205
1731704100000|2024-11-15 20:55:00|20403.8|20402.7|20394.8|20393.7|20416.5|20415.4|20388.3|20387.2|22265
1731704400000|2024-11-15 21:00:00|20392.9|20391.8|20411.8|20409.6|20423.8|20421.6|20392.9|20391.2|9451
1731704700000|2024-11-15 21:05:00|20411.2|20409|20406.1|20403.9|20413.1|20410.9|20403.9|20401.7|3048
1731705000000|2024-11-15 21:10:00|20405.8|20403.6|20399.1|20396.9|20407.8|20405.6|20397.8|20395.6|2117
1731705300000|2024-11-15 21:15:00|20399.3|20397.1|20405.3|20403.1|20406.6|20404.4|20399.3|20397.1|856
1731705600000|2024-11-15 21:20:00|20404.6|20402.4|20396.8|20394.6|20406.1|20403.9|20396.1|20393.9|581
1731705900000|2024-11-15 21:25:00|20397.3|20395.1|20394.1|20391.9|20397.9|20395.7|20392.2|20390|626
1731706200000|2024-11-15 21:30:00|20393.8|20391.6|20396.3|20394.1|20397.7|20395.5|20393.6|20391.4|365
1731706500000|2024-11-15 21:35:00|20396.4|20394.2|20399.8|20397.6|20400.8|20398.6|20396.1|20393.9|471
1731706800000|2024-11-15 21:40:00|20399.7|20397.5|20396.3|20394.1|20401.4|20399.2|20395.6|20393.4|612
1731707100000|2024-11-15 21:45:00|20396.4|20394.2|20402.6|20400.4|20403.8|20401.6|20396.3|20394.1|488
1731707400000|2024-11-15 21:50:00|20402.4|20400.2|20404.7|20402.5|20405.8|20403.6|20398.6|20396.4|409
1731707700000|2024-11-15 21:55:00|20404.8|20402.6|20407.7|20402.7|20407.8|20404.9|20400.7|20398.5|393
1731708000000|2024-11-15 22:00:00|20407.8|20402.8|20407.8|20402.8|20407.8|20402.8|20407.8|20402.8|0
1731884400000|2024-11-17 23:00:00|20393|20390.8|20430.1|20427.9|20433.1|20430.9|20381.3|20379.1|2103
1731884700000|2024-11-17 23:05:00|20428.7|20426.5|20445.6|20443.4|20451.3|20449.1|20425.6|20423.4|1604
1731885000000|2024-11-17 23:10:00|20445.7|20443.5|20444|20441.8|20449.1|20446.9|20440.8|20438.6|1036
1731885300000|2024-11-17 23:15:00|20443.8|20441.6|20442.7|20440.5|20447|20444.8|20437.8|20435.6|553
1731885600000|2024-11-17 23:20:00|20442.6|20440.4|20442.3|20440.1|20446.3|20444.1|20439.3|20437.1|271
1731885900000|2024-11-17 23:25:00|20442.5|20440.3|20455.8|20453.6|20456.5|20454.3|20442.5|20440.3|603
1731886200000|2024-11-17 23:30:00|20455.7|20453.5|20455|20452.8|20460.3|20458.1|20453.1|20450.9|637
1731886500000|2024-11-17 23:35:00|20455.1|20452.9|20451.6|20449.4|20456.6|20454.4|20449.8|20447.6|306
1731886800000|2024-11-17 23:40:00|20451.7|20449.5|20458.1|20455.9|20458.1|20455.9|20450|20447.8|321
1731887100000|2024-11-17 23:45:00|20458|20455.8|20457.7|20455.5|20459.2|20457|20454.3|20452.1|211
1731887400000|2024-11-17 23:50:00|20457.6|20455.4|20462.1|20459.9|20463.2|20461|20456.7|20454.5|367
1731887700000|2024-11-17 23:55:00|20462.2|20460|20472.6|20470.4|20473|20470.8|20462|20459.8|799
1731888000000|2024-11-18 00:00:00|20471.8|20469.6|20475.5|20473.3|20476.3|20474.1|20465.5|20463.3|779
1731888300000|2024-11-18 00:05:00|20475.6|20473.4|20484.7|20482.5|20485.2|20483|20473.6|20471.4|731
1731888600000|2024-11-18 00:10:00|20484.8|20482.6|20491.1|20488.9|20492.2|20490|20480.5|20478.3|721
1731888900000|2024-11-18 00:15:00|20491|20488.8|20491.3|20489.1|20492.5|20490.3|20487.2|20485|652
1731889200000|2024-11-18 00:20:00|20491.2|20489|20498.6|20496.4|20499.1|20496.9|20490.2|20488|722
1731889500000|2024-11-18 00:25:00|20498.7|20496.5|20506.3|20504.1|20509.5|20507.3|20498.7|20496.5|940
1731889800000|2024-11-18 00:30:00|20506.2|20504|20500.6|20498.4|20506.2|20504|20498|20495.8|538
1731890100000|2024-11-18 00:35:00|20500.5|20498.3|20499.2|20497|20504.1|20501.9|20494|20491.8|572
1731890400000|2024-11-18 00:40:00|20499.1|20496.9|20495.6|20493.4|20501.8|20499.6|20495|20492.8|258
1731890700000|2024-11-18 00:45:00|20495.5|20493.3|20505.6|20503.4|20510.8|20508.6|20493.7|20491.5|700
1731891000000|2024-11-18 00:50:00|20505.3|20503.1|20525|20522.8|20525.3|20523.1|20504|20501.8|961
1731891300000|2024-11-18 00:55:00|20525.1|20522.9|20533|20530.8|20534.2|20532|20520.3|20518.1|963
1731891600000|2024-11-18 01:00:00|20533.1|20530.9|20525.3|20523.1|20534.3|20532.1|20525.2|20523|544
1731891900000|2024-11-18 01:05:00|20525.1|20522.9|20523|20520.8|20530|20527.8|20522.3|20520.1|591
1731892200000|2024-11-18 01:10:00|20522.8|20520.6|20517|20514.8|20524.1|20521.9|20514|20511.8|706
1731892500000|2024-11-18 01:15:00|20516.8|20514.6|20526.1|20523.9|20530.7|20528.5|20515.5|20513.3|711
1731892800000|2024-11-18 01:20:00|20526.2|20524|20527.2|20525|20530.3|20528.1|20520.8|20518.6|470
1731893100000|2024-11-18 01:25:00|20527.1|20524.9|20530.6|20528.4|20533.8|20531.6|20526.3|20524.1|541
1731893400000|2024-11-18 01:30:00|20530.7|20528.5|20531.5|20529.3|20534.5|20532.3|20528.8|20526.6|478
1731893700000|2024-11-18 01:35:00|20531.3|20529.1|20524.1|20521.9|20534|20531.8|20522.1|20519.9|461
1731894000000|2024-11-18 01:40:00|20524.3|20522.1|20521.2|20519|20529|20526.8|20521.2|20519|437
1731894300000|2024-11-18 01:45:00|20521|20518.8|20512.8|20510.6|20521.8|20519.6|20509|20506.8|1103
1731894600000|2024-11-18 01:50:00|20512.7|20510.5|20514.1|20511.9|20519.3|20517.1|20511.2|20509|349
1731894900000|2024-11-18 01:55:00|20514|20511.8|20514.2|20512|20518|20515.8|20511.2|20509|231
1731895200000|2024-11-18 02:00:00|20514.1|20511.9|20503.3|20501.1|20515.3|20513.1|20498.2|20496|882
1731895500000|2024-11-18 02:05:00|20503.5|20501.3|20511.8|20509.6|20512.3|20510.1|20503.5|20501.3|507
1731895800000|2024-11-18 02:10:00|20512|20509.8|20521|20518.8|20521.8|20519.6|20509.1|20506.9|682
1731896100000|2024-11-18 02:15:00|20521.1|20518.9|20527|20524.8|20528.8|20526.6|20520.1|20517.9|624
1731896400000|2024-11-18 02:20:00|20527.1|20524.9|20521.1|20518.9|20529.6|20527.4|20520.6|20518.4|326
1731896700000|2024-11-18 02:25:00|20521.2|20519|20521.2|20519|20526|20523.8|20520.2|20518|281
1731897000000|2024-11-18 02:30:00|20521.1|20518.9|20517.7|20515.5|20525.3|20523.1|20516.1|20513.9|293
1731897300000|2024-11-18 02:35:00|20517.8|20515.6|20530.3|20528.1|20531.5|20529.3|20517.3|20515.1|568
1731897600000|2024-11-18 02:40:00|20530.5|20528.3|20526.7|20524.5|20531|20528.8|20526.6|20524.4|161
1731897900000|2024-11-18 02:45:00|20526.8|20524.6|20528.6|20526.4|20530.8|20528.6|20526.2|20524|161
1731898200000|2024-11-18 02:50:00|20528.1|20525.9|20527.2|20525|20532|20529.8|20526.2|20524|150
1731898500000|2024-11-18 02:55:00|20527.3|20525.1|20533|20530.8|20533|20530.8|20526.6|20524.4|206
1731898800000|2024-11-18 03:00:00|20533.2|20531|20543.8|20541.6|20544|20541.8|20533.2|20531|940
1731899100000|2024-11-18 03:05:00|20543.7|20541.5|20538.8|20536.6|20545.5|20543.3|20538|20535.8|377
1731899400000|2024-11-18 03:10:00|20538.7|20536.5|20534.7|20532.5|20538.8|20536.6|20534.3|20532.1|212
1731899700000|2024-11-18 03:15:00|20534.8|20532.6|20529.6|20527.4|20535.1|20532.9|20529.1|20526.9|284
1731900000000|2024-11-18 03:20:00|20529.7|20527.5|20527.5|20525.3|20531.8|20529.6|20525.3|20523.1|294
1731900300000|2024-11-18 03:25:00|20528.2|20526|20527|20524.8|20533|20530.8|20525.5|20523.3|369
1731900600000|2024-11-18 03:30:00|20526.8|20524.6|20534.6|20532.4|20535.1|20532.9|20524.3|20522.1|415
1731900900000|2024-11-18 03:35:00|20534.8|20532.6|20530.8|20528.6|20537.5|20535.3|20528.7|20526.5|318
1731901200000|2024-11-18 03:40:00|20531|20528.8|20526|20523.8|20534.1|20531.9|20525.6|20523.4|199
1731901500000|2024-11-18 03:45:00|20526.1|20523.9|20530|20527.8|20531.3|20529.1|20525.8|20523.6|234
1731901800000|2024-11-18 03:50:00|20529.8|20527.6|20531.8|20529.6|20534.6|20532.4|20529.3|20527.1|182
1731902100000|2024-11-18 03:55:00|20531.7|20529.5|20535.2|20533|20536.8|20534.6|20531.7|20529.5|164
1731902400000|2024-11-18 04:00:00|20535.1|20532.9|20537.8|20535.6|20539.8|20537.6|20535|20532.8|291
1731902700000|2024-11-18 04:05:00|20538|20535.8|20539|20536.8|20541.1|20538.9|20534.5|20532.3|277
1731903000000|2024-11-18 04:10:00|20539.2|20537|20541.7|20539.5|20542.1|20539.9|20538.6|20536.4|226
1731903300000|2024-11-18 04:15:00|20541.8|20539.6|20541.2|20539|20543.1|20540.9|20538|20535.8|258
1731903600000|2024-11-18 04:20:00|20541.3|20539.1|20540.2|20538|20543.6|20541.4|20538.5|20536.3|346
1731903900000|2024-11-18 04:25:00|20540.3|20538.1|20542.5|20540.3|20547.8|20545.6|20540.3|20538.1|388
1731904200000|2024-11-18 04:30:00|20542.3|20540.1|20547|20544.8|20547.1|20544.9|20541.3|20539.1|178
1731904500000|2024-11-18 04:35:00|20546.7|20544.5|20548.1|20545.9|20549.1|20546.9|20544.3|20542.1|226
1731904800000|2024-11-18 04:40:00|20548.2|20546|20551.1|20548.9|20553|20550.8|20546.5|20544.3|266
1731905100000|2024-11-18 04:45:00|20551|20548.8|20557.1|20554.9|20558.3|20556.1|20550.6|20548.4|693
1731905400000|2024-11-18 04:50:00|20558.1|20555.9|20557.8|20555.6|20561.1|20558.9|20557.1|20554.9|503
1731905700000|2024-11-18 04:55:00|20557.6|20555.4|20553.7|20551.5|20558.6|20556.4|20553.1|20550.9|222
1731906000000|2024-11-18 05:00:00|20554.1|20551.9|20555.1|20552.9|20556.3|20554.1|20550.1|20547.9|276
1731906300000|2024-11-18 05:05:00|20555.2|20553|20555.2|20553|20561.5|20559.3|20550.8|20548.6|319
1731906600000|2024-11-18 05:10:00|20555.3|20553.1|20545|20542.8|20556.3|20554.1|20545|20542.8|485
1731906900000|2024-11-18 05:15:00|20545.1|20542.9|20546.6|20544.4|20547.8|20545.6|20541|20538.8|331
1731907200000|2024-11-18 05:20:00|20546.7|20544.5|20546.5|20544.3|20547.8|20545.6|20542.1|20539.9|325
1731907500000|2024-11-18 05:25:00|20546.2|20544|20548.6|20546.4|20552.3|20550.1|20546.2|20544|303
1731907800000|2024-11-18 05:30:00|20548.7|20546.5|20538.5|20536.3|20548.7|20546.5|20536.6|20534.4|518
1731908100000|2024-11-18 05:35:00|20538.3|20536.1|20539.7|20537.5|20540.3|20538.1|20536.3|20534.1|293
1731908400000|2024-11-18 05:40:00|20539.8|20537.6|20542.8|20540.6|20543.3|20541.1|20538.5|20536.3|153
1731908700000|2024-11-18 05:45:00|20543|20540.8|20541.8|20539.6|20546.1|20543.9|20540.8|20538.6|201
1731909000000|2024-11-18 05:50:00|20542|20539.8|20540.2|20538|20542.1|20539.9|20538.8|20536.6|103
1731909300000|2024-11-18 05:55:00|20540.1|20537.9|20544.3|20542.1|20546|20543.8|20539|20536.8|238
1731909600000|2024-11-18 06:00:00|20544.7|20542.5|20538.8|20536.6|20544.7|20542.5|20536.8|20534.6|306
1731909900000|2024-11-18 06:05:00|20538.7|20536.5|20536|20533.8|20540.3|20538.1|20531.1|20528.9|465
1731910200000|2024-11-18 06:10:00|20535.8|20533.6|20539|20536.8|20539|20536.8|20534.6|20532.4|168
1731910500000|2024-11-18 06:15:00|20539.1|20536.9|20540.3|20538.1|20543.6|20541.4|20538.1|20535.9|249
1731910800000|2024-11-18 06:20:00|20540.1|20537.9|20546.5|20544.3|20546.6|20544.4|20537.2|20535|270
1731911100000|2024-11-18 06:25:00|20547.1|20544.9|20541.3|20539.1|20547.1|20544.9|20541.3|20539.1|249
1731911400000|2024-11-18 06:30:00|20541.5|20539.3|20542.8|20540.6|20545.1|20542.9|20539.8|20537.6|221
1731911700000|2024-11-18 06:35:00|20542.7|20540.5|20550|20547.8|20551|20548.8|20542.2|20540|371
1731912000000|2024-11-18 06:40:00|20550.3|20548.1|20547.2|20545|20550.3|20548.1|20546.1|20543.9|125
1731912300000|2024-11-18 06:45:00|20547.3|20545.1|20549.5|20547.3|20549.8|20547.6|20546.3|20544.1|130
1731912600000|2024-11-18 06:50:00|20549.3|20547.1|20554.3|20552.1|20556.8|20554.6|20548.2|20546|374
1731912900000|2024-11-18 06:55:00|20554.2|20552|20553.1|20550.9|20554.3|20552.1|20551.6|20549.4|157
1731913200000|2024-11-18 07:00:00|20553.2|20551|20548.2|20546|20554.1|20551.9|20543|20540.8|486
1731913500000|2024-11-18 07:05:00|20548|20545.8|20541.6|20539.4|20548|20545.8|20539.6|20537.4|266
1731913800000|2024-11-18 07:10:00|20541.5|20539.3|20541.5|20539.3|20544.7|20542.5|20539.2|20537|284
1731914100000|2024-11-18 07:15:00|20541.6|20539.4|20540.3|20538.1|20545.3|20543.1|20538.2|20536|235
1731914400000|2024-11-18 07:20:00|20540.2|20538|20521.8|20519.6|20544|20541.8|20520|20517.8|1063
1731914700000|2024-11-18 07:25:00|20521.7|20519.5|20512.6|20510.4|20524.2|20522|20510|20507.8|1057
1731915000000|2024-11-18 07:30:00|20512.5|20510.3|20509.3|20507.1|20514.2|20512|20503.6|20501.4|1156
1731915300000|2024-11-18 07:35:00|20509.1|20506.9|20514.6|20512.4|20516.8|20514.6|20507.7|20505.5|500
1731915600000|2024-11-18 07:40:00|20514.7|20512.5|20511.1|20508.9|20520.2|20518|20509.5|20507.3|536
1731915900000|2024-11-18 07:45:00|20511|20508.8|20485.8|20483.6|20513.5|20511.3|20483.2|20481|1230
1731916200000|2024-11-18 07:50:00|20486|20483.8|20493.6|20491.4|20499.7|20497.5|20484.5|20482.3|834
1731916500000|2024-11-18 07:55:00|20493.7|20491.5|20501.2|20499|20501.7|20499.5|20490.1|20487.9|467
1731916800000|2024-11-18 08:00:00|20501.5|20499.3|20501.1|20498.9|20513.2|20511|20492.2|20490|1421
1731917100000|2024-11-18 08:05:00|20501.2|20499|20498.6|20496.4|20501.2|20499|20485.5|20483.3|990
1731917400000|2024-11-18 08:10:00|20498.7|20496.5|20507.7|20505.5|20508|20505.8|20492.8|20490.6|898
1731917700000|2024-11-18 08:15:00|20507.8|20505.6|20528.3|20526.1|20528.7|20526.5|20503.7|20501.5|1054
1731918000000|2024-11-18 08:20:00|20528.5|20526.3|20540.1|20537.9|20542|20539.8|20526.3|20524.1|1421
1731918300000|2024-11-18 08:25:00|20540|20537.8|20542|20539.8|20547.6|20545.4|20536.7|20534.5|802
1731918600000|2024-11-18 08:30:00|20542.1|20539.9|20529.3|20527.1|20542.1|20539.9|20527.3|20525.1|1079
1731918900000|2024-11-18 08:35:00|20529.5|20527.3|20535.1|20532.9|20537.3|20535.1|20527.7|20525.5|798
1731919200000|2024-11-18 08:40:00|20535.2|20533|20534.5|20532.3|20536|20533.8|20527|20524.8|677
1731919500000|2024-11-18 08:45:00|20534.6|20532.4|20540.7|20538.5|20541.8|20539.6|20527.5|20525.3|1072
1731919800000|2024-11-18 08:50:00|20540.6|20538.4|20547.3|20545.1|20552.8|20550.6|20537.7|20535.5|822
1731920100000|2024-11-18 08:55:00|20547.2|20545|20540|20537.8|20547.2|20545|20538.3|20536.1|500
1731920400000|2024-11-18 09:00:00|20540.7|20538.5|20507.2|20505|20540.7|20538.5|20507.1|20504.9|2340
1731920700000|2024-11-18 09:05:00|20506|20503.8|20510.2|20508|20511|20508.8|20494|20491.8|2062
1731921000000|2024-11-18 09:10:00|20510.1|20507.9|20502.6|20500.4|20518.6|20516.4|20500.8|20498.6|1421
1731921300000|2024-11-18 09:15:00|20502.5|20500.3|20487.6|20485.4|20502.5|20500.3|20476.8|20474.6|1960
1731921600000|2024-11-18 09:20:00|20487.5|20485.3|20495.8|20493.6|20499|20496.8|20475.8|20473.6|1558
1731921900000|2024-11-18 09:25:00|20495.1|20492.9|20486.3|20484.1|20496.6|20494.4|20480.6|20478.4|757
1731922200000|2024-11-18 09:30:00|20486.2|20484|20475.1|20472.9|20495.5|20493.3|20471.2|20469|1047
1731922500000|2024-11-18 09:35:00|20475.2|20473|20464|20461.8|20479.3|20477.1|20460.2|20458|1337
1731922800000|2024-11-18 09:40:00|20464.1|20461.9|20478.1|20475.9|20478.5|20476.3|20450|20447.8|1726
1731923100000|2024-11-18 09:45:00|20478|20475.8|20465.8|20463.6|20483.1|20480.9|20462.7|20460.5|880
1731923400000|2024-11-18 09:50:00|20465.7|20463.5|20454.5|20452.3|20468.5|20466.3|20454.1|20451.9|1193
1731923700000|2024-11-18 09:55:00|20454.6|20452.4|20462.8|20460.6|20467.8|20465.6|20451.1|20448.9|1090
1731924000000|2024-11-18 10:00:00|20462.7|20460.5|20469.1|20466.9|20473|20470.8|20457.6|20455.4|791
1731924300000|2024-11-18 10:05:00|20469|20466.8|20464.8|20462.6|20474.1|20471.9|20461.5|20459.3|728
1731924600000|2024-11-18 10:10:00|20464.7|20462.5|20461.3|20459.1|20477.3|20475.1|20459.5|20457.3|849
1731924900000|2024-11-18 10:15:00|20461.2|20459|20461.8|20459.6|20469|20466.8|20459.3|20457.1|482
1731925200000|2024-11-18 10:20:00|20461.7|20459.5|20469.6|20467.4|20475.1|20472.9|20460|20457.8|633
1731925500000|2024-11-18 10:25:00|20469.7|20467.5|20477.6|20475.4|20482.1|20479.9|20468.6|20466.4|689
1731925800000|2024-11-18 10:30:00|20477.5|20475.3|20474.2|20472|20480.1|20477.9|20469.1|20466.9|487
1731926100000|2024-11-18 10:35:00|20474.3|20472.1|20482.3|20480.1|20484.3|20482.1|20470.7|20468.5|581
1731926400000|2024-11-18 10:40:00|20482.5|20480.3|20486.2|20484|20486.5|20484.3|20480.3|20478.1|673
1731926700000|2024-11-18 10:45:00|20486.1|20483.9|20484.8|20482.6|20490.2|20488|20484.8|20482.6|469
1731927000000|2024-11-18 10:50:00|20485|20482.8|20487.5|20485.3|20489.3|20487.1|20484.5|20482.3|282
1731927300000|2024-11-18 10:55:00|20487.6|20485.4|20493|20490.8|20495.1|20492.9|20486.5|20484.3|584
1731927600000|2024-11-18 11:00:00|20493.1|20490.9|20485|20482.8|20494.5|20492.3|20482.2|20480|499
1731927900000|2024-11-18 11:05:00|20485.1|20482.9|20489|20486.8|20490.5|20488.3|20481.1|20478.9|390
1731928200000|2024-11-18 11:10:00|20489.1|20486.9|20484.6|20482.4|20490.6|20488.4|20483|20480.8|200
1731928500000|2024-11-18 11:15:00|20485.1|20482.9|20475.6|20473.4|20485.1|20482.9|20473.1|20470.9|706
1731928800000|2024-11-18 11:20:00|20475.7|20473.5|20477.7|20475.5|20484|20481.8|20474.8|20472.6|306
1731929100000|2024-11-18 11:25:00|20478|20475.8|20476.7|20474.5|20478|20475.8|20470.3|20468.1|332
1731929400000|2024-11-18 11:30:00|20476.8|20474.6|20476.3|20474.1|20485.5|20483.3|20473.3|20471.1|490
1731929700000|2024-11-18 11:35:00|20476.6|20474.4|20461.6|20459.4|20478.5|20476.3|20457.8|20455.6|821
1731930000000|2024-11-18 11:40:00|20461.5|20459.3|20463.1|20460.9|20466.6|20464.4|20459.3|20457.1|590
1731930300000|2024-11-18 11:45:00|20463.2|20461|20471.6|20469.4|20478.3|20476.1|20463.2|20461|645
1731930600000|2024-11-18 11:50:00|20471.7|20469.5|20475.5|20473.3|20476.3|20474.1|20464.1|20461.9|515
1731930900000|2024-11-18 11:55:00|20475.8|20473.6|20476.6|20474.4|20480.2|20478|20471.5|20469.3|401
1731931200000|2024-11-18 12:00:00|20476.3|20474.1|20481.3|20479.1|20483.1|20480.9|20474.6|20472.4|968
1731931500000|2024-11-18 12:05:00|20481.1|20478.9|20480.3|20478.1|20488|20485.8|20476|20473.8|781
1731931800000|2024-11-18 12:10:00|20480.2|20478|20465|20462.8|20481.1|20478.9|20459.3|20457.1|880
1731932100000|2024-11-18 12:15:00|20466.6|20464.4|20465.2|20463|20474.7|20472.5|20465.2|20463|684
1731932400000|2024-11-18 12:20:00|20465.3|20463.1|20471|20468.8|20477.8|20475.6|20463.8|20461.6|619
1731932700000|2024-11-18 12:25:00|20470.8|20468.6|20471.2|20469|20472.2|20470|20464|20461.8|549
1731933000000|2024-11-18 12:30:00|20471.3|20469.1|20461|20458.8|20471.5|20469.3|20455|20452.8|972
1731933300000|2024-11-18 12:35:00|20460.8|20458.6|20480.6|20478.4|20481.5|20479.3|20459.2|20457|923
1731933600000|2024-11-18 12:40:00|20480.3|20478.1|20473.1|20470.9|20481.6|20479.4|20472.5|20470.3|465
1731933900000|2024-11-18 12:45:00|20473|20470.8|20468.8|20466.6|20481.7|20479.5|20466.2|20464|796
1731934200000|2024-11-18 12:50:00|20469|20466.8|20467.8|20465.6|20471|20468.8|20462.6|20460.4|531
1731934500000|2024-11-18 12:55:00|20468|20465.8|20462.3|20460.1|20471.6|20469.4|20461.1|20458.9|562
1731934800000|2024-11-18 13:00:00|20462.5|20460.3|20445.3|20443.1|20468.3|20466.1|20443.1|20440.9|1721
1731935100000|2024-11-18 13:05:00|20445.2|20443|20435.8|20433.6|20445.6|20443.4|20433.8|20431.6|1481
1731935400000|2024-11-18 13:10:00|20436.3|20434.1|20421.2|20419|20442.8|20440.6|20419.2|20417|1718
1731935700000|2024-11-18 13:15:00|20421.3|20419.1|20413.8|20411.6|20430.2|20428|20413.8|20411.6|1880
1731936000000|2024-11-18 13:20:00|20414|20411.8|20393.8|20391.6|20419.1|20416.9|20386.6|20384.4|3854
1731936300000|2024-11-18 13:25:00|20393.6|20391.4|20410.8|20408.6|20413.8|20411.6|20393.6|20391.4|1633
1731936600000|2024-11-18 13:30:00|20410.3|20408.1|20428.3|20426.1|20430.1|20427.9|20404.5|20402.3|2078
1731936900000|2024-11-18 13:35:00|20428.5|20426.3|20445.5|20443.3|20445.5|20443.3|20426.1|20423.9|1914
1731937200000|2024-11-18 13:40:00|20445.8|20443.6|20460.2|20458|20463.6|20461.4|20439.5|20437.3|2366
1731937500000|2024-11-18 13:45:00|20460.3|20458.1|20461.3|20459.1|20466.5|20464.3|20455.2|20453|1520
1731937800000|2024-11-18 13:50:00|20461.2|20459|20462.2|20460|20463|20460.8|20449.2|20447|2020
1731938100000|2024-11-18 13:55:00|20462.1|20459.9|20460|20457.8|20463.7|20461.5|20449.8|20447.6|1444
1731938400000|2024-11-18 14:00:00|20459.5|20457.3|20462.7|20460.5|20470.6|20468.4|20458|20455.8|1930
1731938700000|2024-11-18 14:05:00|20462.8|20460.6|20470.5|20468.3|20474.5|20472.3|20460.2|20458|1512
1731939000000|2024-11-18 14:10:00|20470.3|20468.1|20484.7|20482.5|20487.7|20485.5|20466.5|20464.3|2375
1731939300000|2024-11-18 14:15:00|20484.6|20482.4|20482.7|20480.5|20491.8|20489.6|20479.7|20477.5|2033
1731939600000|2024-11-18 14:20:00|20483|20480.8|20482.6|20480.4|20488|20485.8|20477.5|20475.3|1615
1731939900000|2024-11-18 14:25:00|20483|20480.8|20463.2|20461|20483|20480.8|20461|20458.8|3439
1731940200000|2024-11-18 14:30:00|20462.7|20461.6|20432.9|20431.8|20462.7|20461.6|20425.7|20424.6|15723
1731940500000|2024-11-18 14:35:00|20434.5|20433.4|20470.9|20469.8|20472.7|20471.6|20428.2|20427.1|11264
1731940800000|2024-11-18 14:40:00|20468.9|20467.8|20442|20440.9|20474.2|20473.1|20440.4|20439.3|8290
1731941100000|2024-11-18 14:45:00|20442.7|20441.6|20430.7|20429.6|20448.7|20447.6|20415.4|20414.3|8803
1731941400000|2024-11-18 14:50:00|20430.4|20429.3|20419.2|20418.1|20431.5|20430.4|20405.5|20404.4|8827
1731941700000|2024-11-18 14:55:00|20418.9|20417.8|20434.3|20433.2|20435.4|20434.3|20409.7|20408.6|5668
1731942000000|2024-11-18 15:00:00|20434.8|20433.7|20490.4|20489.3|20490.9|20489.8|20426.4|20425.3|9339
1731942300000|2024-11-18 15:05:00|20490.2|20489.1|20484.3|20483.2|20494.7|20493.6|20472.2|20471.1|6717
1731942600000|2024-11-18 15:10:00|20484.2|20483.1|20502.4|20501.3|20503|20501.9|20477.2|20476.1|5791
1731942900000|2024-11-18 15:15:00|20502.9|20501.8|20515|20513.9|20523.7|20522.6|20501.7|20500.6|7633
1731943200000|2024-11-18 15:20:00|20514.7|20513.6|20526.7|20525.6|20527.9|20526.8|20508.4|20507.3|5622
1731943500000|2024-11-18 15:25:00|20526.9|20525.8|20556.4|20555.3|20557.2|20556.1|20519.7|20518.6|7537
1731943800000|2024-11-18 15:30:00|20555.9|20554.8|20594.7|20593.6|20595.5|20594.4|20554|20552.9|9997
1731944100000|2024-11-18 15:35:00|20594.9|20593.8|20576.9|20575.8|20599.7|20598.6|20576.4|20575.3|7048
1731944400000|2024-11-18 15:40:00|20577.4|20576.3|20582.7|20581.6|20593.4|20592.3|20573.4|20572.3|5428
1731944700000|2024-11-18 15:45:00|20582.9|20581.8|20590.2|20589.1|20591.7|20590.6|20576.4|20575.3|4837
1731945000000|2024-11-18 15:50:00|20590|20588.9|20589.2|20588.1|20594.7|20593.6|20581|20579.9|4592
1731945300000|2024-11-18 15:55:00|20589.9|20588.8|20584.8|20583.7|20591.2|20590.1|20574.4|20573.3|3959
1731945600000|2024-11-18 16:00:00|20585.3|20584.2|20595.5|20594.4|20596.2|20595.1|20579.7|20578.6|3952
1731945900000|2024-11-18 16:05:00|20595.2|20594.1|20594.7|20593.6|20604.8|20603.7|20589.8|20588.7|4844
1731946200000|2024-11-18 16:10:00|20594.8|20593.7|20604.4|20603.3|20611.7|20610.6|20591.2|20590.1|3532
1731946500000|2024-11-18 16:15:00|20604.2|20603.1|20603.4|20602.3|20606.9|20605.8|20594.7|20593.6|3464
1731946800000|2024-11-18 16:20:00|20603.5|20602.4|20610.4|20609.3|20615.3|20614.2|20596.8|20595.7|3609
1731947100000|2024-11-18 16:25:00|20610.2|20609.1|20599.9|20598.8|20621.2|20620.1|20598.4|20597.3|4739
1731947400000|2024-11-18 16:30:00|20600.4|20599.3|20610.7|20609.6|20614.5|20613.4|20598.9|20597.8|3735
1731947700000|2024-11-18 16:35:00|20611|20609.9|20626.2|20625.1|20627|20625.9|20611|20609.9|4169
1731948000000|2024-11-18 16:40:00|20626.4|20625.3|20624.7|20623.6|20628.2|20627.1|20614.7|20613.6|3367
1731948300000|2024-11-18 16:45:00|20624.5|20623.4|20580.2|20579.1|20625.2|20624.1|20577.3|20576.2|8200
1731948600000|2024-11-18 16:50:00|20580.7|20579.6|20563|20561.9|20585.2|20584.1|20553.2|20552.1|7887
1731948900000|2024-11-18 16:55:00|20563.4|20562.3|20567.4|20566.3|20568.4|20567.3|20543.9|20542.8|7238
1731949200000|2024-11-18 17:00:00|20566.7|20565.6|20567.3|20566.2|20574.9|20573.8|20558.3|20557.2|4294
1731949500000|2024-11-18 17:05:00|20567.4|20566.3|20551.4|20550.3|20569.7|20568.6|20550.2|20549.1|3634
1731949800000|2024-11-18 17:10:00|20551.7|20550.6|20568.2|20567.1|20568.5|20567.4|20547|20545.9|4722
1731950100000|2024-11-18 17:15:00|20568.3|20567.2|20557.7|20556.6|20568.5|20567.4|20541.7|20540.6|4567
1731950400000|2024-11-18 17:20:00|20557.5|20556.4|20563.3|20562.2|20566.4|20565.3|20553.4|20552.3|2572
1731950700000|2024-11-18 17:25:00|20563.2|20562.1|20560.2|20559.1|20568|20566.9|20556.5|20555.4|1943
1731951000000|2024-11-18 17:30:00|20559.9|20558.8|20563.7|20562.6|20564.7|20563.6|20553.4|20552.3|2109
1731951300000|2024-11-18 17:35:00|20562.7|20561.6|20561.3|20560.2|20566.9|20565.8|20551.2|20550.1|2398
1731951600000|2024-11-18 17:40:00|20560.9|20559.8|20530.2|20529.1|20561.2|20560.1|20528.9|20527.8|4285
1731951900000|2024-11-18 17:45:00|20530.4|20529.3|20529.2|20528.1|20535.7|20534.6|20521.7|20520.6|4673
1731952200000|2024-11-18 17:50:00|20529.4|20528.3|20530.4|20529.3|20537.5|20536.4|20525.8|20524.7|3037
1731952500000|2024-11-18 17:55:00|20530.3|20529.2|20565.8|20564.7|20566.4|20565.3|20529.4|20528.3|4254
1731952800000|2024-11-18 18:00:00|20565.7|20564.6|20560.5|20559.4|20566.4|20565.3|20558.4|20557.3|3127
1731953100000|2024-11-18 18:05:00|20561|20559.9|20571.2|20570.1|20572.4|20571.3|20557.7|20556.6|2796
1731953400000|2024-11-18 18:10:00|20571.3|20570.2|20556.7|20555.6|20572.2|20571.1|20555.9|20554.8|2539
1731953700000|2024-11-18 18:15:00|20556.9|20555.8|20566|20564.9|20566.4|20565.3|20552.7|20551.6|2112
1731954000000|2024-11-18 18:20:00|20566.2|20565.1|20563.5|20562.4|20568|20566.9|20547.8|20546.7|2918
1731954300000|2024-11-18 18:25:00|20562.7|20561.6|20549.8|20548.7|20565.9|20564.8|20549.4|20548.3|2629
1731954600000|2024-11-18 18:30:00|20549.9|20548.8|20543.4|20542.3|20561.2|20560.1|20542.7|20541.6|2950
1731954900000|2024-11-18 18:35:00|20543.2|20542.1|20545.8|20544.7|20558.4|20557.3|20542.9|20541.8|2687
1731955200000|2024-11-18 18:40:00|20545.4|20544.3|20514.7|20513.6|20546.4|20545.3|20511.9|20510.8|4889
1731955500000|2024-11-18 18:45:00|20513.9|20512.8|20514.4|20513.3|20522.3|20521.2|20500|20498.9|5042
1731955800000|2024-11-18 18:50:00|20513.9|20512.8|20531.4|20530.3|20532.2|20531.1|20513.4|20512.3|3961
1731956100000|2024-11-18 18:55:00|20531.3|20530.2|20564.4|20563.3|20566.7|20565.6|20530.2|20529.1|5155
1731956400000|2024-11-18 19:00:00|20563.8|20562.7|20555.7|20554.6|20564.2|20563.1|20551|20549.9|3527
1731956700000|2024-11-18 19:05:00|20555.5|20554.4|20536.9|20535.8|20558.3|20557.2|20533.4|20532.3|3309
1731957000000|2024-11-18 19:10:00|20537|20535.9|20516.9|20515.8|20537.9|20536.8|20515.2|20514.1|3624
1731957300000|2024-11-18 19:15:00|20517.2|20516.1|20514.7|20513.6|20525.2|20524.1|20507.9|20506.8|4723
1731957600000|2024-11-18 19:20:00|20514.5|20513.4|20501.7|20500.6|20516.8|20515.7|20497.9|20496.8|4040
1731957900000|2024-11-18 19:25:00|20501.9|20500.8|20503.7|20502.6|20516.2|20515.1|20497.7|20496.6|3651
1731958200000|2024-11-18 19:30:00|20503.9|20502.8|20501.3|20500.2|20505.9|20504.8|20495|20493.9|3600
1731958500000|2024-11-18 19:35:00|20501.4|20500.3|20514.9|20513.8|20519.5|20518.4|20500|20498.9|3058
1731958800000|2024-11-18 19:40:00|20514.8|20513.7|20527.4|20526.3|20531.9|20530.8|20510.8|20509.7|3176
1731959100000|2024-11-18 19:45:00|20527.3|20526.2|20536.8|20535.7|20539.7|20538.6|20526.9|20525.8|2681
1731959400000|2024-11-18 19:50:00|20537.2|20536.1|20547.2|20546.1|20553.5|20552.4|20533.7|20532.6|3301
1731959700000|2024-11-18 19:55:00|20547.4|20546.3|20542.7|20541.6|20549.4|20548.3|20536.7|20535.6|2571
1731960000000|2024-11-18 20:00:00|20542.9|20541.8|20548.9|20547.8|20550.9|20549.8|20536.9|20535.8|2984
1731960300000|2024-11-18 20:05:00|20549.2|20548.1|20542.3|20541.2|20549.2|20548.1|20542.3|20541.2|1669
1731960600000|2024-11-18 20:10:00|20542.4|20541.3|20544.4|20543.3|20555.2|20554.1|20542.4|20541.3|2828
1731960900000|2024-11-18 20:15:00|20544|20542.9|20553.5|20552.4|20553.8|20552.7|20539.2|20538.1|2892
1731961200000|2024-11-18 20:20:00|20553.7|20552.6|20550.2|20549.1|20556.2|20555.1|20544.7|20543.6|2218
1731961500000|2024-11-18 20:25:00|20550.9|20549.8|20553.2|20552.1|20557.5|20556.4|20545.8|20544.7|2466
1731961800000|2024-11-18 20:30:00|20553|20551.9|20540.5|20539.4|20553.9|20552.8|20534.9|20533.8|3253
1731962100000|2024-11-18 20:35:00|20540.7|20539.6|20536.5|20535.4|20549.4|20548.3|20534.4|20533.3|2992
1731962400000|2024-11-18 20:40:00|20536.9|20535.8|20540.9|20539.8|20542.5|20541.4|20532|20530.9|2759
1731962700000|2024-11-18 20:45:00|20540.7|20539.6|20549.8|20548.7|20550.4|20549.3|20536.9|20535.8|3569
1731963000000|2024-11-18 20:50:00|20543.2|20542.1|20521|20519.9|20543.2|20542.1|20515.4|20514.3|8062
1731963300000|2024-11-18 20:55:00|20526.3|20525.2|20535|20533.9|20541.3|20540.2|20523.4|20522.3|13143
1731963600000|2024-11-18 21:00:00|20534.8|20533.7|20552.1|20549.9|20554.1|20551.9|20532|20529.8|5216
1731963900000|2024-11-18 21:05:00|20552|20549.8|20530.5|20528.3|20552|20549.8|20529.3|20527.1|1817
1731964200000|2024-11-18 21:10:00|20530.4|20528.2|20539.3|20537.1|20540.4|20538.2|20528.6|20526.4|1026
1731964500000|2024-11-18 21:15:00|20539.4|20537.2|20536.8|20534.6|20539.4|20537.2|20533.4|20531.2|465
1731964800000|2024-11-18 21:20:00|20536.6|20534.4|20533|20530.8|20536.8|20534.6|20530.9|20528.7|484
1731965100000|2024-11-18 21:25:00|20533.1|20530.9|20531.8|20529.6|20535.8|20533.6|20530.9|20528.7|326
1731965400000|2024-11-18 21:30:00|20531.9|20529.7|20528.1|20525.9|20532.6|20530.4|20527.3|20525.1|256
1731965700000|2024-11-18 21:35:00|20528.3|20526.1|20530|20527.8|20530.4|20528.2|20528|20525.8|237
1731966000000|2024-11-18 21:40:00|20529.8|20527.6|20535.3|20533.1|20538|20535.8|20529.8|20527.6|303
1731966300000|2024-11-18 21:45:00|20534.3|20532.1|20538|20535.8|20538.5|20536.3|20532|20529.8|354
1731966600000|2024-11-18 21:50:00|20537.9|20535.7|20536.9|20534.7|20538.3|20536.1|20535.3|20533.1|206
1731966900000|2024-11-18 21:55:00|20536.6|20534.4|20536.7|20531.7|20536.9|20534.7|20533.4|20531.2|284
1731967200000|2024-11-18 22:00:00|20536.4|20531.4|20539.6|20534.6|20539.6|20534.6|20536.4|20531.4|1
1731967500000|2024-11-18 22:05:00|20539.7|20534.7|20542.6|20537.6|20544.3|20539.3|20539.5|20534.5|0
1731967800000|2024-11-18 22:10:00|20542.4|20537.4|20543.4|20538.4|20543.4|20538.4|20537.4|20532.4|0
1731968100000|2024-11-18 22:15:00|20543.6|20538.6|20541.9|20536.9|20543.8|20538.8|20538.9|20533.9|0
1731968400000|2024-11-18 22:20:00|20541.4|20536.4|20541.1|20536.1|20542.7|20537.7|20541.1|20536.1|0
1731968700000|2024-11-18 22:25:00|20541.2|20536.2|20540.4|20535.4|20541.5|20536.5|20539.9|20534.9|0
1731969000000|2024-11-18 22:30:00|20540.3|20535.3|20541.3|20536.3|20541.4|20536.4|20539.9|20534.9|0
1731969300000|2024-11-18 22:35:00|20541.5|20536.5|20541.3|20536.3|20541.6|20536.6|20541.3|20536.3|0
1731969600000|2024-11-18 22:40:00|20541.4|20536.4|20543.3|20538.3|20544.2|20539.2|20541.4|20536.4|0
1731969900000|2024-11-18 22:45:00|20543.6|20538.6|20543.2|20538.2|20545|20540|20542.1|20537.1|0
1731970200000|2024-11-18 22:50:00|20543.1|20538.1|20544.7|20539.7|20544.7|20539.7|20543.1|20538.1|0
1731970500000|2024-11-18 22:55:00|20544.8|20539.8|20544.8|20539.8|20545|20540|20543.9|20538.9|0
1731970800000|2024-11-18 23:00:00|20547.3|20542.6|20531.6|20529.4|20547.3|20545.1|20525.3|20523.1|643
1731971100000|2024-11-18 23:05:00|20531.5|20529.3|20515.3|20513.1|20531.9|20529.7|20512.5|20510.3|593
1731971400000|2024-11-18 23:10:00|20515.1|20512.9|20515.6|20513.4|20517.1|20514.9|20511.4|20509.2|359
1731971700000|2024-11-18 23:15:00|20515.8|20513.6|20521.4|20519.2|20524|20521.8|20513.9|20511.7|318
1731972000000|2024-11-18 23:20:00|20521.3|20519.1|20524.6|20522.4|20527.3|20525.1|20521.3|20519.1|163
1731972300000|2024-11-18 23:25:00|20524.8|20522.6|20527.6|20525.4|20530.4|20528.2|20523|20520.8|244
1731972600000|2024-11-18 23:30:00|20527.8|20525.6|20531.6|20529.4|20533.8|20531.6|20526|20523.8|321
1731972900000|2024-11-18 23:35:00|20531.8|20529.6|20524.9|20522.7|20531.8|20529.6|20522|20519.8|356
1731973200000|2024-11-18 23:40:00|20525|20522.8|20529|20526.8|20531.9|20529.7|20523.1|20520.9|159
1731973500000|2024-11-18 23:45:00|20528.9|20526.7|20526.1|20523.9|20529|20526.8|20523.4|20521.2|171
1731973800000|2024-11-18 23:50:00|20526|20523.8|20529.4|20527.2|20533.1|20530.9|20525.1|20522.9|208
1731974100000|2024-11-18 23:55:00|20529.3|20527.1|20530.3|20528.1|20531.5|20529.3|20528.5|20526.3|63
1731974400000|2024-11-19 00:00:00|20531.1|20528.9|20530.5|20528.3|20537.5|20535.3|20528|20525.8|490
1731974700000|2024-11-19 00:05:00|20530.4|20528.2|20536.8|20534.6|20537.5|20535.3|20530.4|20528.2|165
1731975000000|2024-11-19 00:10:00|20536.9|20534.7|20541.4|20539.2|20542|20539.8|20533.5|20531.3|409
1731975300000|2024-11-19 00:15:00|20540.8|20538.6|20558.1|20555.9|20558.3|20556.1|20540.8|20538.6|984
1731975600000|2024-11-19 00:20:00|20558.3|20556.1|20554.4|20552.2|20558.3|20556.1|20551.9|20549.7|285
1731975900000|2024-11-19 00:25:00|20554.5|20552.3|20552.4|20550.2|20556.3|20554.1|20551.5|20549.3|170
1731976200000|2024-11-19 00:30:00|20552.3|20550.1|20536.5|20534.3|20552.4|20550.2|20535|20532.8|561
1731976500000|2024-11-19 00:35:00|20536.4|20534.2|20526.5|20524.3|20540.6|20538.4|20525.8|20523.6|570
1731976800000|2024-11-19 00:40:00|20526.6|20524.4|20525.5|20523.3|20530.5|20528.3|20524.4|20522.2|246
1731977100000|2024-11-19 00:45:00|20525.6|20523.4|20529.1|20526.9|20531.3|20529.1|20522.6|20520.4|544
1731977400000|2024-11-19 00:50:00|20529.3|20527.1|20531.5|20529.3|20532.1|20529.9|20527.9|20525.7|222
1731977700000|2024-11-19 00:55:00|20531.6|20529.4|20534.3|20532.1|20535.3|20533.1|20526.3|20524.1|371
1731978000000|2024-11-19 01:00:00|20534|20531.8|20528.8|20526.6|20534|20531.8|20526.5|20524.3|340
1731978300000|2024-11-19 01:05:00|20528.6|20526.4|20524.8|20522.6|20530|20527.8|20523|20520.8|273
1731978600000|2024-11-19 01:10:00|20524.9|20522.7|20520.8|20518.6|20526.1|20523.9|20515.1|20512.9|561
1731978900000|2024-11-19 01:15:00|20520.9|20518.7|20528.1|20525.9|20528.3|20526.1|20515.1|20512.9|350
1731979200000|2024-11-19 01:20:00|20528.3|20526.1|20521|20518.8|20528.9|20526.7|20514.9|20512.7|355
1731979500000|2024-11-19 01:25:00|20521.1|20518.9|20525.6|20523.4|20528.3|20526.1|20520.9|20518.7|190
1731979800000|2024-11-19 01:30:00|20525.5|20523.3|20521.4|20519.2|20527.3|20525.1|20516.5|20514.3|286
1731980100000|2024-11-19 01:35:00|20521.3|20519.1|20524.9|20522.7|20526|20523.8|20520|20517.8|133
1731980400000|2024-11-19 01:40:00|20525|20522.8|20528.5|20526.3|20528.8|20526.6|20522.1|20519.9|206
1731980700000|2024-11-19 01:45:00|20528.6|20526.4|20533.6|20531.4|20535|20532.8|20523.9|20521.7|452
1731981000000|2024-11-19 01:50:00|20533.5|20531.3|20543.8|20541.6|20545.1|20542.9|20533.1|20530.9|332
1731981300000|2024-11-19 01:55:00|20543.9|20541.7|20545.4|20543.2|20550.1|20547.9|20543.3|20541.1|387
1731981600000|2024-11-19 02:00:00|20545.3|20543.1|20549|20546.8|20550.3|20548.1|20543.3|20541.1|275
1731981900000|2024-11-19 02:05:00|20549.1|20546.9|20542.9|20540.7|20550.6|20548.4|20541|20538.8|363
1731982200000|2024-11-19 02:10:00|20543|20540.8|20542.9|20540.7|20546.6|20544.4|20538.8|20536.6|220
1731982500000|2024-11-19 02:15:00|20543|20540.8|20547.8|20545.6|20549.3|20547.1|20543|20540.8|187
1731982800000|2024-11-19 02:20:00|20547.9|20545.7|20550.6|20548.4|20551.8|20549.6|20543.9|20541.7|205
1731983100000|2024-11-19 02:25:00|20550.5|20548.3|20551.4|20549.2|20557.8|20555.6|20548.4|20546.2|805
1731983400000|2024-11-19 02:30:00|20551.3|20549.1|20557.3|20555.1|20560.8|20558.6|20548.8|20546.6|531
1731983700000|2024-11-19 02:35:00|20557.4|20555.2|20563.9|20561.7|20564.4|20562.2|20555.6|20553.4|556
1731984000000|2024-11-19 02:40:00|20563.6|20561.4|20556.4|20554.2|20563.9|20561.7|20553.8|20551.6|428
1731984300000|2024-11-19 02:45:00|20556.3|20554.1|20560.3|20558.1|20561.9|20559.7|20553.6|20551.4|233
1731984600000|2024-11-19 02:50:00|20560.4|20558.2|20564.1|20561.9|20564.8|20562.6|20559.8|20557.6|210
1731984900000|2024-11-19 02:55:00|20564.3|20562.1|20563.8|20561.6|20566.6|20564.4|20562|20559.8|233
1731985200000|2024-11-19 03:00:00|20564|20561.8|20566.3|20564.1|20567.3|20565.1|20564|20561.8|245
1731985500000|2024-11-19 03:05:00|20566.1|20563.9|20563.6|20561.4|20566.4|20564.2|20561.4|20559.2|304
1731985800000|2024-11-19 03:10:00|20563.9|20561.7|20568.8|20566.6|20568.8|20566.6|20562.1|20559.9|253
1731986100000|2024-11-19 03:15:00|20568.6|20566.4|20590.1|20587.9|20590.8|20588.6|20565.8|20563.6|1107
1731986400000|2024-11-19 03:20:00|20590.4|20588.2|20584.9|20582.7|20590.9|20588.7|20582.8|20580.6|498
1731986700000|2024-11-19 03:25:00|20585|20582.8|20589.1|20586.9|20589.3|20587.1|20582.6|20580.4|274
1731987000000|2024-11-19 03:30:00|20589|20586.8|20594.5|20592.3|20596.1|20593.9|20587|20584.8|589
1731987300000|2024-11-19 03:35:00|20594.4|20592.2|20584|20581.8|20594.4|20592.2|20582.1|20579.9|338
1731987600000|2024-11-19 03:40:00|20584.1|20581.9|20588.4|20586.2|20588.9|20586.7|20582.3|20580.1|238
1731987900000|2024-11-19 03:45:00|20588.3|20586.1|20582.5|20580.3|20588.3|20586.1|20581.9|20579.7|282
1731988200000|2024-11-19 03:50:00|20582.6|20580.4|20583.9|20581.7|20590.9|20588.7|20582.6|20580.4|336
1731988500000|2024-11-19 03:55:00|20583.5|20581.3|20585.4|20583.2|20587.5|20585.3|20583.4|20581.2|142
1731988800000|2024-11-19 04:00:00|20585.5|20583.3|20587.4|20585.2|20589.8|20587.6|20585.5|20583.3|185
1731989100000|2024-11-19 04:05:00|20587.3|20585.1|20584.8|20582.6|20590.1|20587.9|20584.8|20582.6|262
1731989400000|2024-11-19 04:10:00|20584.3|20582.1|20594.5|20592.3|20595|20592.8|20584.3|20582.1|298
1731989700000|2024-11-19 04:15:00|20594.6|20592.4|20595|20592.8|20596|20593.8|20590.8|20588.6|233
1731990000000|2024-11-19 04:20:00|20594.9|20592.7|20597|20594.8|20599.3|20597.1|20594.3|20592.1|433
1731990300000|2024-11-19 04:25:00|20596.3|20594.1|20598.4|20596.2|20599.8|20597.6|20594.9|20592.7|302
1731990600000|2024-11-19 04:30:00|20598.5|20596.3|20598.3|20596.1|20604.1|20601.9|20597.8|20595.6|392
1731990900000|2024-11-19 04:35:00|20598.4|20596.2|20595|20592.8|20599|20596.8|20590.3|20588.1|395
1731991200000|2024-11-19 04:40:00|20594.9|20592.7|20591.3|20589.1|20595.3|20593.1|20590.5|20588.3|121
1731991500000|2024-11-19 04:45:00|20591.4|20589.2|20590.9|20588.7|20592.1|20589.9|20587|20584.8|264
1731991800000|2024-11-19 04:50:00|20590.8|20588.6|20585.9|20583.7|20591.1|20588.9|20584.9|20582.7|199
1731992100000|2024-11-19 04:55:00|20585.8|20583.6|20589.5|20587.3|20590.3|20588.1|20585.8|20583.6|184
1731992400000|2024-11-19 05:00:00|20589.8|20587.6|20587.4|20585.2|20591.1|20588.9|20586.3|20584.1|180
1731992700000|2024-11-19 05:05:00|20587.5|20585.3|20586|20583.8|20591.1|20588.9|20585.5|20583.3|174
1731993000000|2024-11-19 05:10:00|20585.9|20583.7|20586.4|20584.2|20589.8|20587.6|20584.4|20582.2|286
1731993300000|2024-11-19 05:15:00|20586.3|20584.1|20575.6|20573.4|20591.8|20589.6|20574.9|20572.7|785
1731993600000|2024-11-19 05:20:00|20576.4|20574.2|20577.1|20574.9|20579.4|20577.2|20573.3|20571.1|372
1731993900000|2024-11-19 05:25:00|20577|20574.8|20574.5|20572.3|20580|20577.8|20573.8|20571.6|242
1731994200000|2024-11-19 05:30:00|20574.4|20572.2|20576.5|20574.3|20580.8|20578.6|20574.4|20572.2|146
1731994500000|2024-11-19 05:35:00|20576.6|20574.4|20574.8|20572.6|20577.8|20575.6|20574.4|20572.2|95
1731994800000|2024-11-19 05:40:00|20574.9|20572.7|20573|20570.8|20576.5|20574.3|20572|20569.8|230
1731995100000|2024-11-19 05:45:00|20572.9|20570.7|20571.4|20569.2|20574.9|20572.7|20569.9|20567.7|208
1731995400000|2024-11-19 05:50:00|20571.5|20569.3|20573.4|20571.2|20574.1|20571.9|20567.8|20565.6|268
1731995700000|2024-11-19 05:55:00|20573.5|20571.3|20576.8|20574.6|20577.1|20574.9|20570.5|20568.3|158
1731996000000|2024-11-19 06:00:00|20577.4|20575.2|20575.1|20572.9|20579.6|20577.4|20574|20571.8|243
1731996300000|2024-11-19 06:05:00|20575|20572.8|20576.1|20573.9|20580|20577.8|20574.4|20572.2|178
1731996600000|2024-11-19 06:10:00|20576.3|20574.1|20573.1|20570.9|20577|20574.8|20572.3|20570.1|179
1731996900000|2024-11-19 06:15:00|20573|20570.8|20581.9|20579.7|20581.9|20579.7|20572.5|20570.3|214
1731997200000|2024-11-19 06:20:00|20581.8|20579.6|20583.1|20580.9|20588.6|20586.4|20581.4|20579.2|331
1731997500000|2024-11-19 06:25:00|20583|20580.8|20581.9|20579.7|20584.3|20582.1|20580.3|20578.1|158
1731997800000|2024-11-19 06:30:00|20582|20579.8|20581.4|20579.2|20585.9|20583.7|20579.4|20577.2|221
1731998100000|2024-11-19 06:35:00|20581.5|20579.3|20583.9|20581.7|20584.3|20582.1|20579.4|20577.2|109
1731998400000|2024-11-19 06:40:00|20584|20581.8|20587.9|20585.7|20588.1|20585.9|20583.9|20581.7|170
1731998700000|2024-11-19 06:45:00|20587.8|20585.6|20590.6|20588.4|20591.3|20589.1|20585.6|20583.4|186
1731999000000|2024-11-19 06:50:00|20590.8|20588.6|20586.1|20583.9|20593.3|20591.1|20586.1|20583.9|237
1731999300000|2024-11-19 06:55:00|20586.3|20584.1|20586.1|20583.9|20587.6|20585.4|20583.4|20581.2|142
1731999600000|2024-11-19 07:00:00|20586.3|20584.1|20578.3|20576.1|20587.3|20585.1|20576.3|20574.1|446
1731999900000|2024-11-19 07:05:00|20578.1|20575.9|20575.6|20573.4|20579.4|20577.2|20570.3|20568.1|322
1732000200000|2024-11-19 07:10:00|20575.8|20573.6|20564.1|20561.9|20576.1|20573.9|20559.6|20557.4|563
1732000500000|2024-11-19 07:15:00|20564|20561.8|20569.3|20567.1|20569.6|20567.4|20562.5|20560.3|253
1732000800000|2024-11-19 07:20:00|20569.1|20566.9|20578.6|20576.4|20579.8|20577.6|20569|20566.8|390
1732001100000|2024-11-19 07:25:00|20578.5|20576.3|20576.5|20574.3|20578.9|20576.7|20571.8|20569.6|263
1732001400000|2024-11-19 07:30:00|20576.9|20574.7|20581.5|20579.3|20586.3|20584.1|20576.5|20574.3|423
1732001700000|2024-11-19 07:35:00|20581.6|20579.4|20587.1|20584.9|20588.9|20586.7|20581.1|20578.9|276
1732002000000|2024-11-19 07:40:00|20587|20584.8|20584.1|20581.9|20587.3|20585.1|20582.4|20580.2|178
1732002300000|2024-11-19 07:45:00|20584.3|20582.1|20583.9|20581.7|20586.9|20584.7|20582.3|20580.1|162
1732002600000|2024-11-19 07:50:00|20583.8|20581.6|20586.6|20584.4|20587.9|20585.7|20582.5|20580.3|146
1732002900000|2024-11-19 07:55:00|20586.5|20584.3|20582.6|20580.4|20586.9|20584.7|20576.5|20574.3|425
1732003200000|2024-11-19 08:00:00|20582.5|20580.3|20595.3|20593.1|20597.3|20595.1|20580.4|20578.2|791
1732003500000|2024-11-19 08:05:00|20594.9|20592.7|20581.9|20579.7|20597|20594.8|20581.1|20578.9|698
1732003800000|2024-11-19 08:10:00|20581.8|20579.6|20561.9|20559.7|20585.1|20582.9|20555|20552.8|1174
1732004100000|2024-11-19 08:15:00|20561.4|20559.2|20572.9|20570.7|20576.8|20574.6|20561.4|20559.2|711
1732004400000|2024-11-19 08:20:00|20572.8|20570.6|20580.4|20578.2|20581.1|20578.9|20572.8|20570.6|471
1732004700000|2024-11-19 08:25:00|20580.3|20578.1|20575.3|20573.1|20582.6|20580.4|20566.4|20564.2|514
1732005000000|2024-11-19 08:30:00|20575.9|20573.7|20558.3|20556.1|20577.4|20575.2|20557.3|20555.1|767
1732005300000|2024-11-19 08:35:00|20558.4|20556.2|20476.4|20474.2|20558.9|20556.7|20475.9|20473.7|3009
1732005600000|2024-11-19 08:40:00|20476.1|20473.9|20483.4|20481.2|20495.8|20493.6|20472.4|20470.2|2751
1732005900000|2024-11-19 08:45:00|20483.1|20480.9|20532.4|20530.2|20533.9|20531.7|20483.1|20480.9|2046
1732006200000|2024-11-19 08:50:00|20533.1|20530.9|20522|20519.8|20542.1|20539.9|20520.4|20518.2|1487
1732006500000|2024-11-19 08:55:00|20522.1|20519.9|20538.4|20536.2|20546.8|20544.6|20522.1|20519.9|971
1732006800000|2024-11-19 09:00:00|20534.6|20532.4|20547.6|20545.4|20556.9|20554.7|20534.6|20532.4|1346
1732007100000|2024-11-19 09:05:00|20547.8|20545.6|20546.4|20544.2|20552.5|20550.3|20536.9|20534.7|900
1732007400000|2024-11-19 09:10:00|20546.3|20544.1|20542.6|20540.4|20556|20553.8|20539.5|20537.3|856
1732007700000|2024-11-19 09:15:00|20542.5|20540.3|20504.8|20502.6|20545.3|20543.1|20503.5|20501.3|3904
1732008000000|2024-11-19 09:20:00|20504.6|20502.4|20493.1|20490.9|20517.6|20515.4|20493.1|20490.9|2172
1732008300000|2024-11-19 09:25:00|20494.1|20491.9|20431.5|20429.3|20496.9|20494.7|20419.8|20417.6|4160
1732008600000|2024-11-19 09:30:00|20429.8|20427.6|20439.4|20437.2|20446.3|20444.1|20401.6|20399.4|4035
1732008900000|2024-11-19 09:35:00|20442|20439.8|20447.5|20445.3|20461.3|20459.1|20440.1|20437.9|2287
1732009200000|2024-11-19 09:40:00|20447.4|20445.2|20420.1|20417.9|20448.6|20446.4|20419.3|20417.1|1584
1732009500000|2024-11-19 09:45:00|20420|20417.8|20437.6|20435.4|20444.4|20442.2|20414.8|20412.6|1785
1732009800000|2024-11-19 09:50:00|20437.8|20435.6|20460.9|20458.7|20469.6|20467.4|20427|20424.8|2105
1732010100000|2024-11-19 09:55:00|20461|20458.8|20450.1|20447.9|20468.6|20466.4|20444.9|20442.7|1724
1732010400000|2024-11-19 10:00:00|20447.8|20445.6|20458.6|20456.4|20469.8|20467.6|20439.1|20436.9|1458
1732010700000|2024-11-19 10:05:00|20458.5|20456.3|20460.1|20457.9|20476|20473.8|20450.9|20448.7|1084
1732011000000|2024-11-19 10:10:00|20460.3|20458.1|20458.8|20456.6|20461.8|20459.6|20447.3|20445.1|974
1732011300000|2024-11-19 10:15:00|20458.4|20456.2|20482.3|20480.1|20496.6|20494.4|20458.1|20455.9|1773
1732011600000|2024-11-19 10:20:00|20481.9|20479.7|20491.5|20489.3|20494|20491.8|20471.1|20468.9|1220
1732011900000|2024-11-19 10:25:00|20491.9|20489.7|20468|20465.8|20492.6|20490.4|20468|20465.8|1216
1732012200000|2024-11-19 10:30:00|20467.9|20465.7|20465.9|20463.7|20473.1|20470.9|20458.1|20455.9|1112
1732012500000|2024-11-19 10:35:00|20466|20463.8|20483.8|20481.6|20486.5|20484.3|20462.3|20460.1|968
1732012800000|2024-11-19 10:40:00|20483.6|20481.4|20486.9|20484.7|20489.8|20487.6|20478.1|20475.9|812
1732013100000|2024-11-19 10:45:00|20485.5|20483.3|20497.8|20495.6|20503.6|20501.4|20480|20477.8|857
1732013400000|2024-11-19 10:50:00|20497.6|20495.4|20487.3|20485.1|20497.9|20495.7|20478.6|20476.4|1072
1732013700000|2024-11-19 10:55:00|20487|20484.8|20488.1|20485.9|20493.1|20490.9|20481.8|20479.6|532
1732014000000|2024-11-19 11:00:00|20488|20485.8|20484.4|20482.2|20496.5|20494.3|20484.1|20481.9|695
1732014300000|2024-11-19 11:05:00|20484.3|20482.1|20490.3|20488.1|20492.3|20490.1|20479|20476.8|505
1732014600000|2024-11-19 11:10:00|20489.4|20487.2|20491.6|20489.4|20493.8|20491.6|20473.1|20470.9|817
1732014900000|2024-11-19 11:15:00|20491.1|20488.9|20471.6|20469.4|20491.6|20489.4|20469.9|20467.7|688
1732015200000|2024-11-19 11:20:00|20471.5|20469.3|20470.1|20467.9|20477.4|20475.2|20466.9|20464.7|533
1732015500000|2024-11-19 11:25:00|20470.3|20468.1|20461|20458.8|20478.8|20476.6|20459.9|20457.7|690
1732015800000|2024-11-19 11:30:00|20460.1|20457.9|20461.9|20459.7|20475.4|20473.2|20446.3|20444.1|1348
1732016100000|2024-11-19 11:35:00|20462|20459.8|20479.9|20477.7|20483.1|20480.9|20459.3|20457.1|953
1732016400000|2024-11-19 11:40:00|20480.1|20477.9|20488.6|20486.4|20489.9|20487.7|20476.5|20474.3|693
1732016700000|2024-11-19 11:45:00|20488.5|20486.3|20479.9|20477.7|20494.3|20492.1|20478.5|20476.3|1010
1732017000000|2024-11-19 11:50:00|20480|20477.8|20483.4|20481.2|20487|20484.8|20476.3|20474.1|683
1732017300000|2024-11-19 11:55:00|20483.5|20481.3|20489.1|20486.9|20489.6|20487.4|20474|20471.8|789
1732017600000|2024-11-19 12:00:00|20488.9|20486.7|20507.6|20505.4|20509.8|20507.6|20485.8|20483.6|1951
1732017900000|2024-11-19 12:05:00|20507.9|20505.7|20527.8|20525.6|20528|20525.8|20503.9|20501.7|1675
1732018200000|2024-11-19 12:10:00|20527.9|20525.7|20525.5|20523.3|20532.4|20530.2|20520.1|20517.9|1859
1732018500000|2024-11-19 12:15:00|20525.9|20523.7|20507.9|20505.7|20528|20525.8|20504.1|20501.9|1396
1732018800000|2024-11-19 12:20:00|20508|20505.8|20517.6|20515.4|20518.4|20516.2|20500.4|20498.2|1035
1732019100000|2024-11-19 12:25:00|20517.8|20515.6|20519.8|20517.6|20522|20519.8|20513.3|20511.1|777
1732019400000|2024-11-19 12:30:00|20519.6|20517.4|20501.3|20499.1|20520.4|20518.2|20500.6|20498.4|1018
1732019700000|2024-11-19 12:35:00|20501.6|20499.4|20500.3|20498.1|20506.6|20504.4|20497.3|20495.1|754
1732020000000|2024-11-19 12:40:00|20500.1|20497.9|20510.9|20508.7|20512.1|20509.9|20499|20496.8|662
1732020300000|2024-11-19 12:45:00|20511|20508.8|20512.1|20509.9|20512.8|20510.6|20501|20498.8|701
1732020600000|2024-11-19 12:50:00|20511.6|20509.4|20517.9|20515.7|20520.1|20517.9|20502|20499.8|603
1732020900000|2024-11-19 12:55:00|20518|20515.8|20523.4|20521.2|20527.3|20525.1|20512.3|20510.1|775
1732021200000|2024-11-19 13:00:00|20522.9|20520.7|20512.4|20510.2|20530.3|20528.1|20512.1|20509.9|1148
1732021500000|2024-11-19 13:05:00|20512.3|20510.1|20511.4|20509.2|20519.5|20517.3|20509.5|20507.3|613
1732021800000|2024-11-19 13:10:00|20511.5|20509.3|20511.9|20509.7|20514.9|20512.7|20506.6|20504.4|674
1732022100000|2024-11-19 13:15:00|20512|20509.8|20492.6|20490.4|20512|20509.8|20484.6|20482.4|1645
1732022400000|2024-11-19 13:20:00|20492.5|20490.3|20483.1|20480.9|20492.6|20490.4|20477.6|20475.4|1146
1732022700000|2024-11-19 13:25:00|20483.4|20481.2|20477.3|20475.1|20487|20484.8|20473.4|20471.2|827
1732023000000|2024-11-19 13:30:00|20476.9|20474.7|20455.6|20453.4|20478.1|20475.9|20453.3|20451.1|1949
1732023300000|2024-11-19 13:35:00|20455.5|20453.3|20440.3|20438.1|20456.9|20454.7|20437|20434.8|2259
1732023600000|2024-11-19 13:40:00|20440.1|20437.9|20414.9|20412.7|20441|20438.8|20406.3|20404.1|4324
1732023900000|2024-11-19 13:45:00|20415|20412.8|20382.8|20380.6|20429|20426.8|20376.1|20373.9|5255
1732024200000|2024-11-19 13:50:00|20382|20379.8|20327.1|20324.9|20387.8|20385.6|20325.6|20323.4|6430
1732024500000|2024-11-19 13:55:00|20326.1|20323.9|20330.9|20328.7|20357.9|20355.7|20326.1|20323.9|4668
1732024800000|2024-11-19 14:00:00|20331|20328.8|20330.9|20328.7|20333.9|20331.7|20291.6|20289.4|7883
1732025100000|2024-11-19 14:05:00|20330.6|20328.4|20395.1|20392.9|20396.1|20393.9|20311.4|20309.2|9183
1732025400000|2024-11-19 14:10:00|20394.8|20392.6|20407.9|20405.7|20412.6|20410.4|20372.4|20370.2|4897
1732025700000|2024-11-19 14:15:00|20407.8|20405.6|20414.5|20412.3|20424.8|20422.6|20396.1|20393.9|3048
1732026000000|2024-11-19 14:20:00|20414.4|20412.2|20411.4|20409.2|20424|20421.8|20404.8|20402.6|2908
1732026300000|2024-11-19 14:25:00|20413.4|20411.2|20428.6|20426.4|20432|20429.8|20408.6|20406.4|3734
1732026600000|2024-11-19 14:30:00|20428.1|20427|20432.6|20431.5|20465.8|20464.7|20419.8|20418.7|12229
1732026900000|2024-11-19 14:35:00|20433.5|20432.4|20466.1|20465|20466.2|20465.1|20417|20415.9|9062
1732027200000|2024-11-19 14:40:00|20465.1|20464|20486.5|20485.4|20494.6|20493.5|20456.8|20455.7|9864
1732027500000|2024-11-19 14:45:00|20487.5|20486.4|20468.3|20467.2|20488|20486.9|20450.1|20449|8674
1732027800000|2024-11-19 14:50:00|20468.6|20467.5|20452.5|20451.4|20484.1|20483|20420.6|20419.5|10027
1732028100000|2024-11-19 14:55:00|20453.7|20452.6|20462.6|20461.5|20477|20475.9|20441.5|20440.4|5321
1732028400000|2024-11-19 15:00:00|20463.3|20462.2|20453.5|20452.4|20465.7|20464.6|20433.3|20432.2|7038
1732028700000|2024-11-19 15:05:00|20453.3|20452.2|20475.2|20474.1|20475.7|20474.6|20447.5|20446.4|5474
1732029000000|2024-11-19 15:10:00|20474.6|20473.5|20469|20467.9|20488.2|20487.1|20451.5|20450.4|5468
1732029300000|2024-11-19 15:15:00|20469.3|20468.2|20477.1|20476|20483.5|20482.4|20444.2|20443.1|5859
1732029600000|2024-11-19 15:20:00|20476.8|20475.7|20485.5|20484.4|20485.6|20484.5|20454.7|20453.6|4069
1732029900000|2024-11-19 15:25:00|20484.1|20483|20511.2|20510.1|20511.8|20510.7|20472.2|20471.1|6773
1732030200000|2024-11-19 15:30:00|20511.1|20510|20521.3|20520.2|20529|20527.9|20491.2|20490.1|10009
1732030500000|2024-11-19 15:35:00|20521.1|20520|20533.3|20532.2|20546|20544.9|20518.2|20517.1|6738
1732030800000|2024-11-19 15:40:00|20532.7|20531.6|20533.3|20532.2|20541.2|20540.1|20514.1|20513|5737
1732031100000|2024-11-19 15:45:00|20533.1|20532|20547|20545.9|20550.3|20549.2|20529.7|20528.6|4475
1732031400000|2024-11-19 15:50:00|20547.2|20546.1|20545.2|20544.1|20565.7|20564.6|20535.2|20534.1|6163
1732031700000|2024-11-19 15:55:00|20544.5|20543.4|20545.6|20544.5|20558.2|20557.1|20539.5|20538.4|3934
1732032000000|2024-11-19 16:00:00|20545.5|20544.4|20564.7|20563.6|20568.7|20567.6|20545.1|20544|4635
1732032300000|2024-11-19 16:05:00|20565|20563.9|20557.5|20556.4|20576.2|20575.1|20554.2|20553.1|4910
1732032600000|2024-11-19 16:10:00|20557.6|20556.5|20565.2|20564.1|20575.2|20574.1|20557.3|20556.2|3806
1732032900000|2024-11-19 16:15:00|20565.5|20564.4|20583.5|20582.4|20589.2|20588.1|20563.7|20562.6|5473
1732033200000|2024-11-19 16:20:00|20583|20581.9|20579.6|20578.5|20584|20582.9|20566|20564.9|4179
1732033500000|2024-11-19 16:25:00|20579.7|20578.6|20590.7|20589.6|20594.7|20593.6|20575.7|20574.6|3762
1732033800000|2024-11-19 16:30:00|20591|20589.9|20594|20592.9|20600|20598.9|20582.6|20581.5|4249
1732034100000|2024-11-19 16:35:00|20594.5|20593.4|20596.5|20595.4|20608.7|20607.6|20591.1|20590|4358
1732034400000|2024-11-19 16:40:00|20596.6|20595.5|20599.2|20598.1|20608|20606.9|20590.5|20589.4|3620
1732034700000|2024-11-19 16:45:00|20598.7|20597.6|20599.7|20598.6|20602.2|20601.1|20591.2|20590.1|2338
1732035000000|2024-11-19 16:50:00|20599.5|20598.4|20573|20571.9|20600.2|20599.1|20570.5|20569.4|7620
1732035300000|2024-11-19 16:55:00|20573.2|20572.1|20577.8|20576.7|20594.5|20593.4|20570.2|20569.1|3954
1732035600000|2024-11-19 17:00:00|20578|20576.9|20566|20564.9|20581.5|20580.4|20562.7|20561.6|4260
1732035900000|2024-11-19 17:05:00|20566.2|20565.1|20586.7|20585.6|20588|20586.9|20566.1|20565|2761
1732036200000|2024-11-19 17:10:00|20587|20585.9|20584|20582.9|20588.2|20587.1|20579|20577.9|1880
1732036500000|2024-11-19 17:15:00|20584.1|20583|20589.2|20588.1|20597|20595.9|20579.1|20578|2622
1732036800000|2024-11-19 17:20:00|20589|20587.9|20569.7|20568.6|20596.5|20595.4|20552|20550.9|5567
1732037100000|2024-11-19 17:25:00|20570.5|20569.4|20594.2|20593.1|20595|20593.9|20570.2|20569.1|3062
1732037400000|2024-11-19 17:30:00|20593.7|20592.6|20613|20611.9|20614.5|20613.4|20587.8|20586.7|4200
1732037700000|2024-11-19 17:35:00|20611.5|20610.4|20609|20607.9|20617.3|20616.2|20598.7|20597.6|3842
1732038000000|2024-11-19 17:40:00|20609.5|20608.4|20598.7|20597.6|20615|20613.9|20596.5|20595.4|2992
1732038300000|2024-11-19 17:45:00|20599|20597.9|20593.3|20592.2|20603.7|20602.6|20592.5|20591.4|2253
1732038600000|2024-11-19 17:50:00|20594|20592.9|20597|20595.9|20602.7|20601.6|20589.2|20588.1|2514
1732038900000|2024-11-19 17:55:00|20596.7|20595.6|20603.2|20602.1|20606.1|20605|20595.7|20594.6|1842
1732039200000|2024-11-19 18:00:00|20603.5|20602.4|20602.2|20601.1|20605|20603.9|20588|20586.9|2572
1732039500000|2024-11-19 18:05:00|20602.1|20601|20619.2|20618.1|20623.2|20622.1|20598.1|20597|3903
1732039800000|2024-11-19 18:10:00|20620|20618.9|20629.2|20628.1|20629.5|20628.4|20616.1|20615|3079
1732040100000|2024-11-19 18:15:00|20629|20627.9|20628.5|20627.4|20631.3|20630.2|20621.7|20620.6|2146
1732040400000|2024-11-19 18:20:00|20628.7|20627.6|20626.1|20625|20633.2|20632.1|20621|20619.9|2495
1732040700000|2024-11-19 18:25:00|20626.5|20625.4|20636.1|20635|20639|20637.9|20625.2|20624.1|2340
1732041000000|2024-11-19 18:30:00|20636.2|20635.1|20638.7|20637.6|20640.8|20639.7|20630|20628.9|2144
1732041300000|2024-11-19 18:35:00|20638.8|20637.7|20659.7|20658.6|20662.2|20661.1|20637|20635.9|4863
1732041600000|2024-11-19 18:40:00|20657|20655.9|20665.7|20664.6|20667.1|20666|20652.3|20651.2|4347
1732041900000|2024-11-19 18:45:00|20665.8|20664.7|20682.7|20681.6|20686|20684.9|20664.5|20663.4|5870
1732042200000|2024-11-19 18:50:00|20682.2|20681.1|20692.7|20691.6|20700.2|20699.1|20679.7|20678.6|5176
1732042500000|2024-11-19 18:55:00|20692.2|20691.1|20693.2|20692.1|20700.7|20699.6|20687.1|20686|3640
1732042800000|2024-11-19 19:00:00|20692.8|20691.7|20689.2|20688.1|20700.2|20699.1|20683.7|20682.6|4062
1732043100000|2024-11-19 19:05:00|20689.5|20688.4|20689.5|20688.4|20693.2|20692.1|20683|20681.9|2438
1732043400000|2024-11-19 19:10:00|20689.3|20688.2|20692.6|20691.5|20693.3|20692.2|20687.3|20686.2|1514
1732043700000|2024-11-19 19:15:00|20692.5|20691.4|20670.2|20669.1|20695.7|20694.6|20666.7|20665.6|5181
1732044000000|2024-11-19 19:20:00|20669.5|20668.4|20677.9|20676.8|20683.3|20682.2|20668.5|20667.4|3219
1732044300000|2024-11-19 19:25:00|20677.3|20676.2|20654.3|20653.2|20677.9|20676.8|20653.3|20652.2|3819
1732044600000|2024-11-19 19:30:00|20654|20652.9|20633.3|20632.2|20665.5|20664.4|20630|20628.9|7222
1732044900000|2024-11-19 19:35:00|20633|20631.9|20629.3|20628.2|20637.3|20636.2|20617.5|20616.4|6471
1732045200000|2024-11-19 19:40:00|20629.4|20628.3|20634.3|20633.2|20636|20634.9|20618.5|20617.4|4295
1732045500000|2024-11-19 19:45:00|20633.8|20632.7|20632.8|20631.7|20640.5|20639.4|20623.7|20622.6|3313
1732045800000|2024-11-19 19:50:00|20632.3|20631.2|20656.8|20655.7|20658.3|20657.2|20632.3|20631.2|3709
1732046100000|2024-11-19 19:55:00|20657|20655.9|20647|20645.9|20660.5|20659.4|20646.5|20645.4|3071
1732046400000|2024-11-19 20:00:00|20647.3|20646.2|20641.3|20640.2|20653|20651.9|20635.5|20634.4|3909
1732046700000|2024-11-19 20:05:00|20641|20639.9|20654.8|20653.7|20655.3|20654.2|20640.3|20639.2|2306
1732047000000|2024-11-19 20:10:00|20655|20653.9|20653.5|20652.4|20657.8|20656.7|20650.4|20649.3|1822
1732047300000|2024-11-19 20:15:00|20653.4|20652.3|20658.8|20657.7|20659.2|20658.1|20649.8|20648.7|2019
1732047600000|2024-11-19 20:20:00|20658.7|20657.6|20647.9|20646.8|20658.8|20657.7|20646.5|20645.4|1901
1732047900000|2024-11-19 20:25:00|20648|20646.9|20659.5|20658.4|20662.8|20661.7|20648|20646.9|2321
1732048200000|2024-11-19 20:30:00|20658.8|20657.7|20657.4|20656.3|20661.8|20660.7|20651.8|20650.7|2252
1732048500000|2024-11-19 20:35:00|20657.5|20656.4|20659.5|20658.4|20664.9|20663.8|20653.8|20652.7|2334
1732048800000|2024-11-19 20:40:00|20659.4|20658.3|20662.5|20661.4|20668|20666.9|20657.5|20656.4|2382
1732049100000|2024-11-19 20:45:00|20661.5|20660.4|20677.2|20676.1|20680.8|20679.7|20657.7|20656.6|3804
1732049400000|2024-11-19 20:50:00|20677.3|20676.2|20660.8|20659.7|20687.4|20686.3|20655.5|20654.4|7966
1732049700000|2024-11-19 20:55:00|20663.2|20662.1|20672.9|20671.8|20682.4|20681.3|20662.7|20661.6|16189
1732050000000|2024-11-19 21:00:00|20673.5|20671.3|20686.3|20684.1|20696.1|20693.9|20673.5|20671.3|6313
1732050300000|2024-11-19 21:05:00|20686.6|20684.4|20695.7|20693.5|20697.3|20695.1|20685.3|20683.1|1891
1732050600000|2024-11-19 21:10:00|20695.1|20692.9|20696.3|20694.1|20699.7|20697.5|20689.1|20686.9|1652
1732050900000|2024-11-19 21:15:00|20696.2|20694|20686.6|20684.4|20697.1|20694.9|20680.1|20677.9|946
1732051200000|2024-11-19 21:20:00|20686.5|20684.3|20676.1|20673.9|20686.6|20684.4|20673.8|20671.6|574
1732051500000|2024-11-19 21:25:00|20676.2|20674|20676.2|20674|20678.3|20676.1|20672.7|20670.5|352
1732051800000|2024-11-19 21:30:00|20676.3|20674.1|20672.1|20669.9|20677.7|20675.5|20669|20666.8|509
1732052100000|2024-11-19 21:35:00|20672.2|20670|20672.1|20669.9|20673.3|20671.1|20670.6|20668.4|187
1732052400000|2024-11-19 21:40:00|20672.2|20670|20673.8|20671.6|20677.5|20675.3|20668.3|20666.1|495
1732052700000|2024-11-19 21:45:00|20673.7|20671.5|20673.5|20671.3|20674.5|20672.3|20671.6|20669.4|241
1732053000000|2024-11-19 21:50:00|20673.3|20671.1|20669.7|20667.5|20674.3|20672.1|20669.5|20667.3|247
1732053300000|2024-11-19 21:55:00|20669.6|20667.4|20665.3|20660.3|20671|20668.8|20662.3|20660.1|398
1732053600000|2024-11-19 22:00:00|20665.5|20660.5|20661.9|20656.9|20667.1|20662.1|20661.8|20656.8|0
1732053900000|2024-11-19 22:05:00|20661.7|20656.7|20663.3|20658.3|20664.1|20659.1|20661.7|20656.7|0
1732054200000|2024-11-19 22:10:00|20663.6|20658.6|20663.9|20658.9|20664.7|20659.7|20663.3|20658.3|0
1732054500000|2024-11-19 22:15:00|20664|20659|20662.9|20657.9|20664|20659|20662.9|20657.9|0
1732054800000|2024-11-19 22:20:00|20663|20658|20663.3|20658.3|20664.2|20659.2|20662.6|20657.6|0
1732055100000|2024-11-19 22:25:00|20663.2|20658.2|20664.2|20659.2|20665.1|20660.1|20663|20658|0
1732055400000|2024-11-19 22:30:00|20664.1|20659.1|20663.1|20658.1|20664.4|20659.4|20663.1|20658.1|0
1732055700000|2024-11-19 22:35:00|20663.5|20658.5|20661.9|20656.9|20663.5|20658.5|20661.8|20656.8|0
1732056000000|2024-11-19 22:40:00|20661.7|20656.7|20662.5|20657.5|20664.2|20659.2|20661.6|20656.6|0
1732056300000|2024-11-19 22:45:00|20662.3|20657.3|20662.6|20657.6|20662.8|20657.8|20661.9|20656.9|0
1732056600000|2024-11-19 22:50:00|20662.7|20657.7|20664.4|20659.4|20664.6|20659.6|20662.1|20657.1|0
1732056900000|2024-11-19 22:55:00|20664.5|20659.5|20664.5|20659.5|20667.6|20662.6|20664.4|20659.4|0
1732057200000|2024-11-19 23:00:00|20668.1|20665.9|20678.8|20676.6|20679.4|20677.2|20662.1|20659.9|489
1732057500000|2024-11-19 23:05:00|20678.3|20676.1|20691.9|20689.7|20692.9|20690.7|20678.2|20676|631
1732057800000|2024-11-19 23:10:00|20692.1|20689.9|20688.7|20686.5|20693.4|20691.2|20687.8|20685.6|292
1732058100000|2024-11-19 23:15:00|20688.6|20686.4|20693.7|20691.5|20693.9|20691.7|20685.4|20683.2|226
1732058400000|2024-11-19 23:20:00|20693.6|20691.4|20692.3|20690.1|20694.7|20692.5|20685.9|20683.7|266
1732058700000|2024-11-19 23:25:00|20692.2|20690|20687.1|20684.9|20695.1|20692.9|20685.9|20683.7|239
1732059000000|2024-11-19 23:30:00|20686.9|20684.7|20693.2|20691|20693.3|20691.1|20681.8|20679.6|460
1732059300000|2024-11-19 23:35:00|20694.4|20692.2|20689.9|20687.7|20694.9|20692.7|20687.9|20685.7|257
1732059600000|2024-11-19 23:40:00|20690.1|20687.9|20695.9|20693.7|20698.8|20696.6|20689.8|20687.6|334
1732059900000|2024-11-19 23:45:00|20696.1|20693.9|20694.4|20692.2|20696.1|20693.9|20689.6|20687.4|355
1732060200000|2024-11-19 23:50:00|20694.3|20692.1|20693.2|20691|20696.3|20694.1|20691.6|20689.4|190
1732060500000|2024-11-19 23:55:00|20693.7|20691.5|20694.6|20692.4|20695.7|20693.5|20691.1|20688.9|145
1732060800000|2024-11-20 00:00:00|20695.6|20693.4|20702.1|20699.9|20703.9|20701.7|20692.1|20689.9|754
1732061100000|2024-11-20 00:05:00|20702.2|20700|20705.7|20703.5|20706.2|20704|20697.9|20695.7|653
1732061400000|2024-11-20 00:10:00|20705.6|20703.4|20715.6|20713.4|20719.1|20716.9|20705.6|20703.4|974
1732061700000|2024-11-20 00:15:00|20715.1|20712.9|20719.1|20716.9|20720.2|20718|20713.4|20711.2|346
1732062000000|2024-11-20 00:20:00|20719.2|20717|20738.3|20736.1|20745.8|20743.6|20718.6|20716.4|1499
1732062300000|2024-11-20 00:25:00|20738.2|20736|20735.3|20733.1|20743.8|20741.6|20733.7|20731.5|586
1732062600000|2024-11-20 00:30:00|20735.7|20733.5|20736.7|20734.5|20744.1|20741.9|20734.2|20732|655
1732062900000|2024-11-20 00:35:00|20737.3|20735.1|20738.1|20735.9|20740.8|20738.6|20731.4|20729.2|475
1732063200000|2024-11-20 00:40:00|20738.7|20736.5|20738.3|20736.1|20741.4|20739.2|20735.7|20733.5|225
1732063500000|2024-11-20 00:45:00|20738.8|20736.6|20740.2|20738|20742.4|20740.2|20736.6|20734.4|299
1732063800000|2024-11-20 00:50:00|20740.3|20738.1|20730.9|20728.7|20740.8|20738.6|20730.4|20728.2|431
1732064100000|2024-11-20 00:55:00|20731.1|20728.9|20724.7|20722.5|20734.8|20732.6|20721.8|20719.6|559
1732064400000|2024-11-20 01:00:00|20724.6|20722.4|20728.9|20726.7|20731.3|20729.1|20721.8|20719.6|398
1732064700000|2024-11-20 01:05:00|20729.1|20726.9|20725.7|20723.5|20734.3|20732.1|20724.1|20721.9|375
1732065000000|2024-11-20 01:10:00|20725.6|20723.4|20719.3|20717.1|20726.2|20724|20712.3|20710.1|748
1732065300000|2024-11-20 01:15:00|20719.2|20717|20719.7|20717.5|20724.3|20722.1|20716.6|20714.4|278
1732065600000|2024-11-20 01:20:00|20719.6|20717.4|20721.1|20718.9|20723.2|20721|20717.8|20715.6|221
1732065900000|2024-11-20 01:25:00|20720.9|20718.7|20718.1|20715.9|20722.3|20720.1|20716.3|20714.1|296
1732066200000|2024-11-20 01:30:00|20718.2|20716|20715.7|20713.5|20726.1|20723.9|20713.2|20711|1627
1732066500000|2024-11-20 01:35:00|20716.9|20714.7|20727.9|20725.7|20730.9|20728.7|20716.7|20714.5|581
1732066800000|2024-11-20 01:40:00|20727.4|20725.2|20718.9|20716.7|20727.4|20725.2|20717.1|20714.9|318
1732067100000|2024-11-20 01:45:00|20719.1|20716.9|20706.2|20704|20720.3|20718.1|20699.9|20697.7|951
1732067400000|2024-11-20 01:50:00|20706.1|20703.9|20706.4|20704.2|20712.8|20710.6|20703.9|20701.7|409
1732067700000|2024-11-20 01:55:00|20706.6|20704.4|20701.4|20699.2|20707.6|20705.4|20688.9|20686.7|1162
1732068000000|2024-11-20 02:00:00|20701.6|20699.4|20697.3|20695.1|20704.7|20702.5|20696.7|20694.5|365
1732068300000|2024-11-20 02:05:00|20697.4|20695.2|20705.8|20703.6|20706.4|20704.2|20697.2|20695|392
1732068600000|2024-11-20 02:10:00|20705.9|20703.7|20703.1|20700.9|20708.2|20706|20701.8|20699.6|367
1732068900000|2024-11-20 02:15:00|20703.2|20701|20703.2|20701|20704.4|20702.2|20696.9|20694.7|407
1732069200000|2024-11-20 02:20:00|20703.3|20701.1|20707.4|20705.2|20707.8|20705.6|20702.3|20700.1|260
1732069500000|2024-11-20 02:25:00|20707.6|20705.4|20707.7|20705.5|20713.3|20711.1|20705.8|20703.6|433
1732069800000|2024-11-20 02:30:00|20707.6|20705.4|20707.1|20704.9|20710.1|20707.9|20703.3|20701.1|286
1732070100000|2024-11-20 02:35:00|20707.2|20705|20709.4|20707.2|20711.1|20708.9|20707.1|20704.9|176
1732070400000|2024-11-20 02:40:00|20709.3|20707.1|20717.7|20715.5|20719.4|20717.2|20708.8|20706.6|440
1732070700000|2024-11-20 02:45:00|20717.6|20715.4|20723.9|20721.7|20725.7|20723.5|20717.3|20715.1|612
1732071000000|2024-11-20 02:50:00|20723.8|20721.6|20723.7|20721.5|20724.9|20722.7|20720.8|20718.6|287
1732071300000|2024-11-20 02:55:00|20723.8|20721.6|20720.9|20718.7|20724.8|20722.6|20720.3|20718.1|211
1732071600000|2024-11-20 03:00:00|20721.1|20718.9|20720.8|20718.6|20724.2|20722|20717.3|20715.1|291
1732071900000|2024-11-20 03:05:00|20720.9|20718.7|20718.4|20716.2|20722.4|20720.2|20716.7|20714.5|158
1732072200000|2024-11-20 03:10:00|20718.6|20716.4|20703.7|20701.5|20718.9|20716.7|20703.7|20701.5|635
1732072500000|2024-11-20 03:15:00|20703.8|20701.6|20704.9|20702.7|20704.9|20702.7|20697.4|20695.2|514
1732072800000|2024-11-20 03:20:00|20704.2|20702|20699.7|20697.5|20710.2|20708|20699.1|20696.9|448
1732073100000|2024-11-20 03:25:00|20699.6|20697.4|20700.8|20698.6|20701.9|20699.7|20694.8|20692.6|406
1732073400000|2024-11-20 03:30:00|20701.1|20698.9|20698.9|20696.7|20701.1|20698.9|20696.2|20694|176
1732073700000|2024-11-20 03:35:00|20699.2|20697|20704.3|20702.1|20706.4|20704.2|20697.4|20695.2|328
1732074000000|2024-11-20 03:40:00|20703.9|20701.7|20704.7|20702.5|20705.2|20703|20699.9|20697.7|184
1732074300000|2024-11-20 03:45:00|20704.6|20702.4|20696.8|20694.6|20705.6|20703.4|20695.1|20692.9|325
1732074600000|2024-11-20 03:50:00|20696.9|20694.7|20688.7|20686.5|20696.9|20694.7|20684.1|20681.9|679
1732074900000|2024-11-20 03:55:00|20688.6|20686.4|20696.9|20694.7|20698.3|20696.1|20687.2|20685|465
1732075200000|2024-11-20 04:00:00|20697.6|20695.4|20705.7|20703.5|20707.7|20705.5|20695.6|20693.4|445
1732075500000|2024-11-20 04:05:00|20705.6|20703.4|20707.7|20705.5|20708.8|20706.6|20702.7|20700.5|355
1732075800000|2024-11-20 04:10:00|20707.8|20705.6|20709.2|20707|20714.2|20712|20707.8|20705.6|343
1732076100000|2024-11-20 04:15:00|20709.1|20706.9|20710.4|20708.2|20712.4|20710.2|20706.7|20704.5|260
1732076400000|2024-11-20 04:20:00|20710.3|20708.1|20708.9|20706.7|20712.1|20709.9|20708.2|20706|117
1732076700000|2024-11-20 04:25:00|20708.8|20706.6|20713.2|20711|20714.3|20712.1|20708.4|20706.2|171
1732077000000|2024-11-20 04:30:00|20713.3|20711.1|20717.9|20715.7|20719.1|20716.9|20711.8|20709.6|380
1732077300000|2024-11-20 04:35:00|20718.1|20715.9|20712.3|20710.1|20720.1|20717.9|20709.2|20707|476
1732077600000|2024-11-20 04:40:00|20712.4|20710.2|20709.2|20707|20713.7|20711.5|20708.7|20706.5|117
1732077900000|2024-11-20 04:45:00|20709.3|20707.1|20708.9|20706.7|20712.2|20710|20707.8|20705.6|163
1732078200000|2024-11-20 04:50:00|20709.1|20706.9|20711.6|20709.4|20711.6|20709.4|20707.2|20705|80
1732078500000|2024-11-20 04:55:00|20711.7|20709.5|20713.4|20711.2|20715.2|20713|20710.4|20708.2|309
1732078800000|2024-11-20 05:00:00|20713.6|20711.4|20708.7|20706.5|20717.1|20714.9|20708.2|20706|213
1732079100000|2024-11-20 05:05:00|20708.6|20706.4|20709.2|20707|20710.7|20708.5|20704.2|20702|270
1732079400000|2024-11-20 05:10:00|20709.3|20707.1|20704.9|20702.7|20710.7|20708.5|20703.9|20701.7|195
1732079700000|2024-11-20 05:15:00|20704.8|20702.6|20712.2|20710|20715.2|20713|20704.8|20702.6|407
1732080000000|2024-11-20 05:20:00|20710.9|20708.7|20708.6|20706.4|20710.9|20708.7|20706.8|20704.6|258
1732080300000|2024-11-20 05:25:00|20708.4|20706.2|20710.1|20707.9|20712.1|20709.9|20708.4|20706.2|97
1732080600000|2024-11-20 05:30:00|20709.9|20707.7|20702.9|20700.7|20710.1|20707.9|20701.6|20699.4|352
1732080900000|2024-11-20 05:35:00|20703.6|20701.4|20702.8|20700.6|20705.4|20703.2|20702.2|20700|104
1732081200000|2024-11-20 05:40:00|20702.9|20700.7|20702.7|20700.5|20705.4|20703.2|20700.9|20698.7|209
1732081500000|2024-11-20 05:45:00|20702.8|20700.6|20698.6|20696.4|20703.2|20701|20697.1|20694.9|207
1732081800000|2024-11-20 05:50:00|20698.7|20696.5|20706.2|20704|20707.7|20705.5|20698.6|20696.4|279
1732082100000|2024-11-20 05:55:00|20706.1|20703.9|20707.3|20705.1|20708.9|20706.7|20705.3|20703.1|136
1732082400000|2024-11-20 06:00:00|20707.7|20705.5|20710.6|20708.4|20712.4|20710.2|20705.4|20703.2|280
1732082700000|2024-11-20 06:05:00|20711.1|20708.9|20708.6|20706.4|20711.2|20709|20705.7|20703.5|148
1732083000000|2024-11-20 06:10:00|20708.7|20706.5|20711.4|20709.2|20712.3|20710.1|20708.1|20705.9|142
1732083300000|2024-11-20 06:15:00|20711.3|20709.1|20713.8|20711.6|20716.1|20713.9|20711.3|20709.1|228
1732083600000|2024-11-20 06:20:00|20713.9|20711.7|20716.4|20714.2|20717.9|20715.7|20712.2|20710|206
1732083900000|2024-11-20 06:25:00|20716.6|20714.4|20733.4|20731.2|20735.1|20732.9|20714.8|20712.6|737
1732084200000|2024-11-20 06:30:00|20733.3|20731.1|20728.1|20725.9|20745.2|20743|20724.4|20722.2|1126
1732084500000|2024-11-20 06:35:00|20728.2|20726|20734.9|20732.7|20737.1|20734.9|20719.6|20717.4|810
1732084800000|2024-11-20 06:40:00|20734.6|20732.4|20737.1|20734.9|20742.9|20740.7|20733.2|20731|455
1732085100000|2024-11-20 06:45:00|20737.2|20735|20739.6|20737.4|20740.2|20738|20732.9|20730.7|439
1732085400000|2024-11-20 06:50:00|20739.7|20737.5|20744.2|20742|20750.9|20748.7|20736.1|20733.9|1065
1732085700000|2024-11-20 06:55:00|20744.1|20741.9|20742.3|20740.1|20745.4|20743.2|20737.6|20735.4|445
1732086000000|2024-11-20 07:00:00|20742.2|20740|20741.2|20739|20751.1|20748.9|20737.9|20735.7|886
1732086300000|2024-11-20 07:05:00|20740.9|20738.7|20739.7|20737.5|20743.6|20741.4|20734.7|20732.5|532
1732086600000|2024-11-20 07:10:00|20738.4|20736.2|20731.2|20729|20739.1|20736.9|20726.7|20724.5|538
1732086900000|2024-11-20 07:15:00|20731.3|20729.1|20733.7|20731.5|20738.9|20736.7|20728.6|20726.4|395
1732087200000|2024-11-20 07:20:00|20733.8|20731.6|20725.1|20722.9|20736.9|20734.7|20724.7|20722.5|459
1732087500000|2024-11-20 07:25:00|20725.9|20723.7|20716.7|20714.5|20728.6|20726.4|20715.4|20713.2|578
1732087800000|2024-11-20 07:30:00|20716.4|20714.2|20730.6|20728.4|20732.1|20729.9|20712.9|20710.7|638
1732088100000|2024-11-20 07:35:00|20730.7|20728.5|20738.6|20736.4|20740.2|20738|20727.6|20725.4|449
1732088400000|2024-11-20 07:40:00|20738.2|20736|20750.6|20748.4|20750.7|20748.5|20731.2|20729|650
1732088700000|2024-11-20 07:45:00|20750.4|20748.2|20739.9|20737.7|20750.6|20748.4|20732.3|20730.1|847
1732089000000|2024-11-20 07:50:00|20739.8|20737.6|20740.3|20738.1|20745.7|20743.5|20736.6|20734.4|523
1732089300000|2024-11-20 07:55:00|20740.4|20738.2|20736.9|20734.7|20743.9|20741.7|20735.7|20733.5|426
1732089600000|2024-11-20 08:00:00|20737.1|20734.9|20727.9|20725.7|20737.7|20735.5|20721.8|20719.6|1151
1732089900000|2024-11-20 08:05:00|20728.1|20725.9|20733.7|20731.5|20740.9|20738.7|20724.6|20722.4|687
1732090200000|2024-11-20 08:10:00|20733.9|20731.7|20730.7|20728.5|20735.9|20733.7|20719.2|20717|728
1732090500000|2024-11-20 08:15:00|20731.7|20729.5|20744.8|20742.6|20748.8|20746.6|20729.3|20727.1|684
1732090800000|2024-11-20 08:20:00|20744.7|20742.5|20744.9|20742.7|20754.4|20752.2|20743.6|20741.4|880
1732091100000|2024-11-20 08:25:00|20745.1|20742.9|20740.7|20738.5|20746.7|20744.5|20735.7|20733.5|566
1732091400000|2024-11-20 08:30:00|20740.6|20738.4|20734.1|20731.9|20740.9|20738.7|20725.4|20723.2|749
1732091700000|2024-11-20 08:35:00|20733.9|20731.7|20728.4|20726.2|20740.7|20738.5|20725.6|20723.4|590
1732092000000|2024-11-20 08:40:00|20728.6|20726.4|20721.3|20719.1|20734.9|20732.7|20718.1|20715.9|713
1732092300000|2024-11-20 08:45:00|20721.2|20719|20722.9|20720.7|20727.1|20724.9|20715.9|20713.7|738
1732092600000|2024-11-20 08:50:00|20722.8|20720.6|20724.4|20722.2|20737.2|20735|20715.6|20713.4|986
1732092900000|2024-11-20 08:55:00|20724.3|20722.1|20706.7|20704.5|20725.2|20723|20705.8|20703.6|830
1732093200000|2024-11-20 09:00:00|20706.6|20704.4|20708.1|20705.9|20716.1|20713.9|20699.7|20697.5|1215
1732093500000|2024-11-20 09:05:00|20708.2|20706|20718.8|20716.6|20722.4|20720.2|20703.7|20701.5|818
1732093800000|2024-11-20 09:10:00|20718.7|20716.5|20736.4|20734.2|20740.2|20738|20716.8|20714.6|797
1732094100000|2024-11-20 09:15:00|20736.3|20734.1|20733.9|20731.7|20736.7|20734.5|20725.9|20723.7|537
1732094400000|2024-11-20 09:20:00|20733.8|20731.6|20728.7|20726.5|20739.9|20737.7|20724.6|20722.4|565
1732094700000|2024-11-20 09:25:00|20728.9|20726.7|20724.2|20722|20735.4|20733.2|20723.6|20721.4|323
1732095000000|2024-11-20 09:30:00|20723.9|20721.7|20715.7|20713.5|20728.7|20726.5|20714.4|20712.2|519
1732095300000|2024-11-20 09:35:00|20716.2|20714|20724.9|20722.7|20727.2|20725|20714.2|20712|425
1732095600000|2024-11-20 09:40:00|20725.1|20722.9|20714.8|20712.6|20725.2|20723|20714.8|20712.6|355
1732095900000|2024-11-20 09:45:00|20715.3|20713.1|20700.7|20698.5|20715.7|20713.5|20700.4|20698.2|740
1732096200000|2024-11-20 09:50:00|20701.3|20699.1|20706.9|20704.7|20712.4|20710.2|20694.3|20692.1|758
1732096500000|2024-11-20 09:55:00|20707.1|20704.9|20706.3|20704.1|20709.1|20706.9|20699.7|20697.5|412
1732096800000|2024-11-20 10:00:00|20705.8|20703.6|20696.7|20694.5|20708.2|20706|20692.9|20690.7|739
1732097100000|2024-11-20 10:05:00|20696.6|20694.4|20703.2|20701|20710.7|20708.5|20696.2|20694|546
1732097400000|2024-11-20 10:10:00|20703.3|20701.1|20702.7|20700.5|20707.7|20705.5|20700.1|20697.9|249
1732097700000|2024-11-20 10:15:00|20701.9|20699.7|20689.2|20687|20706.4|20704.2|20688.7|20686.5|617
1732098000000|2024-11-20 10:20:00|20689.3|20687.1|20687.9|20685.7|20689.3|20687.1|20675.7|20673.5|991
1732098300000|2024-11-20 10:25:00|20687.8|20685.6|20672.3|20670.1|20699.6|20697.4|20668.7|20666.5|1228
1732098600000|2024-11-20 10:30:00|20672.4|20670.2|20675.3|20673.1|20685.9|20683.7|20664.7|20662.5|1131
1732098900000|2024-11-20 10:35:00|20675.4|20673.2|20698.4|20696.2|20698.8|20696.6|20674.7|20672.5|787
1732099200000|2024-11-20 10:40:00|20698.6|20696.4|20700.4|20698.2|20705.9|20703.7|20690.9|20688.7|765
1732099500000|2024-11-20 10:45:00|20700.2|20698|20693.6|20691.4|20701.8|20699.6|20689.4|20687.2|405
1732099800000|2024-11-20 10:50:00|20693.4|20691.2|20699.2|20697|20703.7|20701.5|20688.9|20686.7|587
1732100100000|2024-11-20 10:55:00|20699.1|20696.9|20693.2|20691|20700.7|20698.5|20685.2|20683|304
1732100400000|2024-11-20 11:00:00|20693.1|20690.9|20701.2|20699|20702.2|20700|20682.9|20680.7|619
1732100700000|2024-11-20 11:05:00|20701.3|20699.1|20707.3|20705.1|20708.7|20706.5|20697.9|20695.7|665
1732101000000|2024-11-20 11:10:00|20707.2|20705|20701.1|20698.9|20708.4|20706.2|20694.1|20691.9|481
1732101300000|2024-11-20 11:15:00|20701.2|20699|20708.7|20706.5|20709.1|20706.9|20696.9|20694.7|318
1732101600000|2024-11-20 11:20:00|20708.6|20706.4|20714.4|20712.2|20715.2|20713|20702.2|20700|435
1732101900000|2024-11-20 11:25:00|20714.2|20712|20703.4|20701.2|20714.2|20712|20702.4|20700.2|483
1732102200000|2024-11-20 11:30:00|20703.3|20701.1|20700.4|20698.2|20708.2|20706|20694.8|20692.6|1326
1732102500000|2024-11-20 11:35:00|20700.7|20698.5|20690.4|20688.2|20702.1|20699.9|20689.7|20687.5|504
1732102800000|2024-11-20 11:40:00|20690.3|20688.1|20699.4|20697.2|20702.6|20700.4|20686.2|20684|560
1732103100000|2024-11-20 11:45:00|20699.3|20697.1|20705.7|20703.5|20705.7|20703.5|20698.7|20696.5|481
1732103400000|2024-11-20 11:50:00|20706.2|20704|20704.2|20702|20713.1|20710.9|20698.2|20696|688
1732103700000|2024-11-20 11:55:00|20704.1|20701.9|20704.6|20702.4|20711.3|20709.1|20697.4|20695.2|1036
1732104000000|2024-11-20 12:00:00|20704.4|20702.2|20720.4|20718.2|20725.3|20723.1|20700.2|20698|1296
1732104300000|2024-11-20 12:05:00|20720.6|20718.4|20713.3|20711.1|20724.3|20722.1|20710.7|20708.5|619
1732104600000|2024-11-20 12:10:00|20713.4|20711.2|20727.2|20725|20727.3|20725.1|20710.4|20708.2|519
1732104900000|2024-11-20 12:15:00|20727.1|20724.9|20731.4|20729.2|20733.1|20730.9|20724.6|20722.4|644
1732105200000|2024-11-20 12:20:00|20731.3|20729.1|20728.8|20726.6|20732.6|20730.4|20728.1|20725.9|350
1732105500000|2024-11-20 12:25:00|20728.7|20726.5|20723.9|20721.7|20728.7|20726.5|20721.9|20719.7|528
1732105800000|2024-11-20 12:30:00|20724.2|20722|20715.3|20713.1|20729.8|20727.6|20712.1|20709.9|675
1732106100000|2024-11-20 12:35:00|20715.2|20713|20718.3|20716.1|20722.3|20720.1|20715.2|20713|360
1732106400000|2024-11-20 12:40:00|20718.4|20716.2|20725.1|20722.9|20726.9|20724.7|20715.9|20713.7|456
1732106700000|2024-11-20 12:45:00|20725.2|20723|20729.8|20727.6|20730.9|20728.7|20722.6|20720.4|520
1732107000000|2024-11-20 12:50:00|20729.6|20727.4|20729.3|20727.1|20729.8|20727.6|20722.4|20720.2|432
1732107300000|2024-11-20 12:55:00|20729.2|20727|20731.1|20728.9|20733.9|20731.7|20727.3|20725.1|624
1732107600000|2024-11-20 13:00:00|20730.9|20728.7|20735.4|20733.2|20738.4|20736.2|20729.1|20726.9|874
1732107900000|2024-11-20 13:05:00|20735.6|20733.4|20731.4|20729.2|20740.9|20738.7|20728.1|20725.9|793
1732108200000|2024-11-20 13:10:00|20731.6|20729.4|20729.8|20727.6|20733.7|20731.5|20723.6|20721.4|500
1732108500000|2024-11-20 13:15:00|20729.9|20727.7|20734.6|20732.4|20737.3|20735.1|20725.4|20723.2|460
1732108800000|2024-11-20 13:20:00|20734.4|20732.2|20734.9|20732.7|20739.2|20737|20733.1|20730.9|557
1732109100000|2024-11-20 13:25:00|20734.8|20732.6|20726.8|20724.6|20737.9|20735.7|20723.7|20721.5|655
1732109400000|2024-11-20 13:30:00|20726.1|20723.9|20718.8|20716.6|20727.6|20725.4|20714.6|20712.4|937
1732109700000|2024-11-20 13:35:00|20718.7|20716.5|20713.1|20710.9|20725.8|20723.6|20712.8|20710.6|777
1732110000000|2024-11-20 13:40:00|20712.9|20710.7|20709.2|20707|20715.1|20712.9|20706.7|20704.5|1033
1732110300000|2024-11-20 13:45:00|20709.3|20707.1|20700.4|20698.2|20712.9|20710.7|20698.3|20696.1|898
1732110600000|2024-11-20 13:50:00|20700.1|20697.9|20702.6|20700.4|20707.2|20705|20698.4|20696.2|803
1732110900000|2024-11-20 13:55:00|20702.4|20700.2|20704.6|20702.4|20707.2|20705|20696.8|20694.6|754
1732111200000|2024-11-20 14:00:00|20704.4|20702.2|20687.4|20685.2|20704.6|20702.4|20684.9|20682.7|1519
1732111500000|2024-11-20 14:05:00|20687.7|20685.5|20693.6|20691.4|20695.3|20693.1|20686.6|20684.4|827
1732111800000|2024-11-20 14:10:00|20693.4|20691.2|20676.9|20674.7|20693.4|20691.2|20676.4|20674.2|1209
1732112100000|2024-11-20 14:15:00|20677.1|20674.9|20677.7|20675.5|20686.2|20684|20675.6|20673.4|1257
1732112400000|2024-11-20 14:20:00|20677.6|20675.4|20654.7|20652.5|20679.6|20677.4|20645.3|20643.1|6921
1732112700000|2024-11-20 14:25:00|20654.8|20652.6|20664.1|20661.9|20674.1|20671.9|20650.8|20648.6|3840
1732113000000|2024-11-20 14:30:00|20663.5|20662.4|20633.9|20632.8|20666.3|20665.2|20623.8|20622.7|14948
1732113300000|2024-11-20 14:35:00|20633.4|20632.3|20575.9|20574.8|20634.9|20633.8|20572.3|20571.2|13277
1732113600000|2024-11-20 14:40:00|20575.5|20574.4|20566|20564.9|20581.5|20580.4|20547|20545.9|13350
1732113900000|2024-11-20 14:45:00|20566.3|20565.2|20567.8|20566.7|20582.6|20581.5|20549.4|20548.3|9658
1732114200000|2024-11-20 14:50:00|20568.1|20567|20556.3|20555.2|20578.5|20577.4|20549.1|20548|7028
1732114500000|2024-11-20 14:55:00|20556|20554.9|20525.5|20524.4|20559|20557.9|20523.8|20522.7|10226
1732114800000|2024-11-20 15:00:00|20525|20523.9|20515.5|20514.4|20555.5|20554.4|20514.5|20513.4|11513
1732115100000|2024-11-20 15:05:00|20516.3|20515.2|20458.3|20457.2|20518|20516.9|20452.4|20451.3|15456
1732115400000|2024-11-20 15:10:00|20457.8|20456.7|20442|20440.9|20462.3|20461.2|20431|20429.9|11926
1732115700000|2024-11-20 15:15:00|20442.8|20441.7|20420.4|20419.3|20447|20445.9|20411.8|20410.7|10541
1732116000000|2024-11-20 15:20:00|20420.5|20419.4|20433.4|20432.3|20439.8|20438.7|20388.3|20387.2|13052
1732116300000|2024-11-20 15:25:00|20433.5|20432.4|20429.4|20428.3|20449.8|20448.7|20424|20422.9|8284
1732116600000|2024-11-20 15:30:00|20429.5|20428.4|20469.5|20468.4|20483.8|20482.7|20422.3|20421.2|12212
1732116900000|2024-11-20 15:35:00|20469.3|20468.2|20496.8|20495.7|20499.3|20498.2|20454.8|20453.7|7335
1732117200000|2024-11-20 15:40:00|20496.4|20495.3|20495.3|20494.2|20502|20500.9|20477.8|20476.7|7186
1732117500000|2024-11-20 15:45:00|20494.8|20493.7|20532.3|20531.2|20537.4|20536.3|20494|20492.9|9925
1732117800000|2024-11-20 15:50:00|20532|20530.9|20527.8|20526.7|20534.6|20533.5|20517.3|20516.2|6347
1732118100000|2024-11-20 15:55:00|20527|20525.9|20537.8|20536.7|20547.3|20546.2|20523.1|20522|5964
1732118400000|2024-11-20 16:00:00|20537.1|20536|20541|20539.9|20555|20553.9|20533.5|20532.4|6246
1732118700000|2024-11-20 16:05:00|20541.1|20540|20527.8|20526.7|20546.8|20545.7|20513.3|20512.2|8042
1732119000000|2024-11-20 16:10:00|20527|20525.9|20500.4|20499.3|20533|20531.9|20491.4|20490.3|9260
1732119300000|2024-11-20 16:15:00|20499.6|20498.5|20503.3|20502.2|20511.3|20510.2|20490.3|20489.2|4880
1732119600000|2024-11-20 16:20:00|20504.3|20503.2|20499|20497.9|20513.8|20512.7|20494.6|20493.5|3507
1732119900000|2024-11-20 16:25:00|20498.8|20497.7|20476.3|20475.2|20503.3|20502.2|20473.5|20472.4|5383
1732120200000|2024-11-20 16:30:00|20477|20475.9|20479.3|20478.2|20481|20479.9|20459|20457.9|6211
1732120500000|2024-11-20 16:35:00|20478.8|20477.7|20513.5|20512.4|20521.8|20520.7|20463.1|20462|7288
1732120800000|2024-11-20 16:40:00|20513|20511.9|20551.4|20550.3|20551.5|20550.4|20511|20509.9|6781
1732121100000|2024-11-20 16:45:00|20550.9|20549.8|20582.8|20581.7|20583.9|20582.8|20544.5|20543.4|9248
1732121400000|2024-11-20 16:50:00|20582.5|20581.4|20606.6|20605.5|20609.3|20608.2|20578.6|20577.5|7461
1732121700000|2024-11-20 16:55:00|20607|20605.9|20599.8|20598.7|20619.4|20618.3|20596.9|20595.8|7498
1732122000000|2024-11-20 17:00:00|20598.4|20597.3|20591.9|20590.8|20617.5|20616.4|20588|20586.9|5319
1732122300000|2024-11-20 17:05:00|20592|20590.9|20568.1|20567|20597.1|20596|20564.6|20563.5|4672
1732122600000|2024-11-20 17:10:00|20568.3|20567.2|20541.6|20540.5|20573.6|20572.5|20537.6|20536.5|5162
1732122900000|2024-11-20 17:15:00|20541.8|20540.7|20522.6|20521.5|20548.1|20547|20521.5|20520.4|4233
1732123200000|2024-11-20 17:20:00|20521.9|20520.8|20505.3|20504.2|20525|20523.9|20491.6|20490.5|5578
1732123500000|2024-11-20 17:25:00|20503.3|20502.2|20541.1|20540|20544.5|20543.4|20501.9|20500.8|5931
1732123800000|2024-11-20 17:30:00|20540.5|20539.4|20548.8|20547.7|20554.4|20553.3|20532.8|20531.7|4267
1732124100000|2024-11-20 17:35:00|20548.5|20547.4|20558.5|20557.4|20564.8|20563.7|20545.5|20544.4|3033
1732124400000|2024-11-20 17:40:00|20559.3|20558.2|20540.6|20539.5|20563.5|20562.4|20535.4|20534.3|3396
1732124700000|2024-11-20 17:45:00|20541.6|20540.5|20563.8|20562.7|20564.3|20563.2|20538.4|20537.3|3440
1732125000000|2024-11-20 17:50:00|20563.5|20562.4|20520.8|20519.7|20569.3|20568.2|20520.3|20519.2|4754
1732125300000|2024-11-20 17:55:00|20520.1|20519|20517.5|20516.4|20534|20532.9|20506|20504.9|4243
1732125600000|2024-11-20 18:00:00|20518.4|20517.3|20534.8|20533.7|20540.3|20539.2|20516.4|20515.3|4034
1732125900000|2024-11-20 18:05:00|20534|20532.9|20521|20519.9|20535.6|20534.5|20519.3|20518.2|2466
1732126200000|2024-11-20 18:10:00|20520.9|20519.8|20526.4|20525.3|20535.3|20534.2|20515.6|20514.5|2575
1732126500000|2024-11-20 18:15:00|20526.5|20525.4|20507|20505.9|20535.3|20534.2|20505.4|20504.3|2761
1732126800000|2024-11-20 18:20:00|20506|20504.9|20530.5|20529.4|20533|20531.9|20493.8|20492.7|5218
1732127100000|2024-11-20 18:25:00|20530.3|20529.2|20538|20536.9|20542.3|20541.2|20524.8|20523.7|3015
1732127400000|2024-11-20 18:30:00|20538.5|20537.4|20516.9|20515.8|20538.5|20537.4|20513.1|20512|2770
1732127700000|2024-11-20 18:35:00|20516.6|20515.5|20498.5|20497.4|20527.3|20526.2|20498.4|20497.3|2766
1732128000000|2024-11-20 18:40:00|20498|20496.9|20484.3|20483.2|20506.9|20505.8|20475.6|20474.5|4768
1732128300000|2024-11-20 18:45:00|20483.9|20482.8|20485.3|20484.2|20490.5|20489.4|20467.9|20466.8|3738
1732128600000|2024-11-20 18:50:00|20486.6|20485.5|20488.8|20487.7|20493|20491.9|20480.3|20479.2|2171
1732128900000|2024-11-20 18:55:00|20489.3|20488.2|20500.3|20499.2|20504.3|20503.2|20486.5|20485.4|2817
1732129200000|2024-11-20 19:00:00|20499.8|20498.7|20500|20498.9|20505.3|20504.2|20487.8|20486.7|2651
1732129500000|2024-11-20 19:05:00|20499.9|20498.8|20480.6|20479.5|20501|20499.9|20475.8|20474.7|3397
1732129800000|2024-11-20 19:10:00|20480|20478.9|20484.3|20483.2|20488.1|20487|20476.5|20475.4|2023
1732130100000|2024-11-20 19:15:00|20484.1|20483|20477.9|20476.8|20489.5|20488.4|20474.8|20473.7|1981
1732130400000|2024-11-20 19:20:00|20478|20476.9|20470.8|20469.7|20487.3|20486.2|20469.1|20468|2514
1732130700000|2024-11-20 19:25:00|20470.9|20469.8|20483.1|20482|20487|20485.9|20470.9|20469.8|2225
1732131000000|2024-11-20 19:30:00|20482.8|20481.7|20494.3|20493.2|20496.3|20495.2|20476.5|20475.4|2953
1732131300000|2024-11-20 19:35:00|20494.5|20493.4|20499.8|20498.7|20505.3|20504.2|20491.4|20490.3|2709
1732131600000|2024-11-20 19:40:00|20499.3|20498.2|20530|20528.9|20531|20529.9|20498.5|20497.4|4236
1732131900000|2024-11-20 19:45:00|20529.9|20528.8|20531.3|20530.2|20536.8|20535.7|20524.1|20523|3887
1732132200000|2024-11-20 19:50:00|20531.4|20530.3|20519.3|20518.2|20534.3|20533.2|20516.4|20515.3|3264
1732132500000|2024-11-20 19:55:00|20519.1|20518|20519.5|20518.4|20522|20520.9|20512.1|20511|2321
1732132800000|2024-11-20 20:00:00|20519|20517.9|20515.8|20514.7|20520.8|20519.7|20506.8|20505.7|2886
1732133100000|2024-11-20 20:05:00|20515.6|20514.5|20521.5|20520.4|20522.8|20521.7|20506|20504.9|2329
1732133400000|2024-11-20 20:10:00|20521.6|20520.5|20523.5|20522.4|20530.4|20529.3|20518.5|20517.4|2565
1732133700000|2024-11-20 20:15:00|20523.4|20522.3|20530.8|20529.7|20535.5|20534.4|20522.3|20521.2|2550
1732134000000|2024-11-20 20:20:00|20530.5|20529.4|20546.8|20545.7|20547.3|20546.2|20530.5|20529.4|3191
1732134300000|2024-11-20 20:25:00|20546.3|20545.2|20566|20564.9|20566.9|20565.8|20546.3|20545.2|4458
1732134600000|2024-11-20 20:30:00|20566.3|20565.2|20631|20629.9|20631.8|20630.7|20566.3|20565.2|9925
1732134900000|2024-11-20 20:35:00|20631.5|20630.4|20636|20634.9|20643.5|20642.4|20614|20612.9|9941
1732135200000|2024-11-20 20:40:00|20636.3|20635.2|20621.8|20620.7|20648.6|20647.5|20608|20606.9|6596
1732135500000|2024-11-20 20:45:00|20623.3|20622.2|20638.9|20637.8|20646.9|20645.8|20615.1|20614|4810
1732135800000|2024-11-20 20:50:00|20639|20637.9|20648.8|20647.7|20663.9|20662.8|20633.4|20632.3|7907
1732136100000|2024-11-20 20:55:00|20654.6|20653.5|20663.6|20662.5|20675|20673.9|20641.3|20640.2|11956
1732136400000|2024-11-20 21:00:00|20659.8|20658.7|20684.5|20682.3|20693.6|20691.4|20659|20656.8|5900
1732136700000|2024-11-20 21:05:00|20685.4|20683.2|20674.8|20672.6|20691.1|20688.9|20669.8|20667.6|3711
1732137000000|2024-11-20 21:10:00|20674.6|20672.4|20677.3|20675.1|20684|20681.8|20670.1|20667.9|1465
1732137300000|2024-11-20 21:15:00|20673.9|20671.7|20677|20674.8|20680.8|20678.6|20669.4|20667.2|850
1732137600000|2024-11-20 21:20:00|20676.9|20674.7|20625.3|20623.1|20679.3|20677.1|20505.4|20503.2|10113
1732137900000|2024-11-20 21:25:00|20625.1|20622.9|20568.5|20566.3|20633.3|20631.1|20568.5|20566.3|3616
1732138200000|2024-11-20 21:30:00|20568.6|20566.4|20620.9|20618.7|20621|20618.8|20549.9|20547.7|3062
1732138500000|2024-11-20 21:35:00|20621|20618.8|20598.9|20596.7|20627.1|20624.9|20587.5|20585.3|1520
1732138800000|2024-11-20 21:40:00|20599.3|20597.1|20619.9|20617.7|20622|20619.8|20595.3|20593.1|1044
1732139100000|2024-11-20 21:45:00|20619.8|20617.6|20636|20633.8|20642|20639.8|20619.4|20617.2|1009
1732139400000|2024-11-20 21:50:00|20636.1|20633.9|20627.4|20625.2|20639|20636.8|20624|20621.8|637
1732139700000|2024-11-20 21:55:00|20627.3|20625.1|20647.1|20642.1|20653.3|20651.1|20626|20623.8|823
1732140000000|2024-11-20 22:00:00|20649.1|20644.1|20664.3|20659.3|20668.5|20663.5|20646.1|20641.1|0
1732140300000|2024-11-20 22:05:00|20664.5|20659.5|20664.9|20659.9|20664.9|20659.9|20656.5|20651.5|0
1732140600000|2024-11-20 22:10:00|20664.3|20659.3|20655.8|20650.8|20666.6|20661.6|20651.2|20646.2|0
1732140900000|2024-11-20 22:15:00|20655.9|20650.9|20661|20656|20662.3|20657.3|20654.6|20649.6|0
1732141200000|2024-11-20 22:20:00|20660.7|20655.7|20642.7|20637.7|20660.7|20655.7|20641.1|20636.1|0
1732141500000|2024-11-20 22:25:00|20642.5|20637.5|20648.4|20643.4|20648.4|20643.4|20639.6|20634.6|0
1732141800000|2024-11-20 22:30:00|20646.3|20641.3|20645.3|20640.3|20648.5|20643.5|20643.5|20638.5|0
1732142100000|2024-11-20 22:35:00|20645.2|20640.2|20635.5|20630.5|20645.2|20640.2|20634.5|20629.5|0
1732142400000|2024-11-20 22:40:00|20635.4|20630.4|20623|20618|20637.1|20632.1|20621.6|20616.6|0
1732142700000|2024-11-20 22:45:00|20623.3|20618.3|20629|20624|20633.3|20628.3|20617.7|20612.7|0
1732143000000|2024-11-20 22:50:00|20627.4|20622.4|20635.8|20630.8|20637.2|20632.2|20627.4|20622.4|0
1732143300000|2024-11-20 22:55:00|20636|20631|20638.4|20633.4|20641.3|20636.3|20628|20623|0
1732143600000|2024-11-20 23:00:00|20643|20640.8|20641.2|20639|20646|20643.8|20624.5|20622.3|970
1732143900000|2024-11-20 23:05:00|20641.3|20639.1|20638.6|20636.4|20643.1|20640.9|20637.5|20635.3|319
1732144200000|2024-11-20 23:10:00|20639.1|20636.9|20618|20615.8|20641.5|20639.3|20618|20615.8|698
1732144500000|2024-11-20 23:15:00|20618.1|20615.9|20607.7|20605.5|20619.3|20617.1|20598.5|20596.3|845
1732144800000|2024-11-20 23:20:00|20607.8|20605.6|20629.1|20626.9|20629.1|20626.9|20607.8|20605.6|425
1732145100000|2024-11-20 23:25:00|20628.5|20626.3|20638.2|20636|20643.6|20641.4|20624.6|20622.4|866
1732145400000|2024-11-20 23:30:00|20638.3|20636.1|20661.7|20659.5|20669.7|20667.5|20638.3|20636.1|1654
1732145700000|2024-11-20 23:35:00|20661.8|20659.6|20667.7|20665.5|20668.3|20666.1|20659.7|20657.5|488
1732146000000|2024-11-20 23:40:00|20667.5|20665.3|20666.2|20664|20673|20670.8|20663|20660.8|453
1732146300000|2024-11-20 23:45:00|20666.3|20664.1|20663.1|20660.9|20669.3|20667.1|20662.2|20660|366
1732146600000|2024-11-20 23:50:00|20663|20660.8|20664.7|20662.5|20666.3|20664.1|20661.8|20659.6|259
1732146900000|2024-11-20 23:55:00|20664.6|20662.4|20663.1|20660.9|20666.3|20664.1|20661.8|20659.6|210
1732147200000|2024-11-21 00:00:00|20663.3|20661.1|20633.8|20631.6|20668.3|20666.1|20633|20630.8|1004
1732147500000|2024-11-21 00:05:00|20634|20631.8|20634.5|20632.3|20635|20632.8|20624.5|20622.3|721
1732147800000|2024-11-21 00:10:00|20634.3|20632.1|20620.8|20618.6|20639.1|20636.9|20620.6|20618.4|478
1732148100000|2024-11-21 00:15:00|20620.7|20618.5|20623.3|20621.1|20626.1|20623.9|20617.2|20615|373
1732148400000|2024-11-21 00:20:00|20624|20621.8|20617.6|20615.4|20627.6|20625.4|20616.2|20614|310
1732148700000|2024-11-21 00:25:00|20617.5|20615.3|20605.1|20602.9|20618.6|20616.4|20604.5|20602.3|559
1732149000000|2024-11-21 00:30:00|20605.3|20603.1|20596.5|20594.3|20605.3|20603.1|20593.5|20591.3|980
1732149300000|2024-11-21 00:35:00|20596.6|20594.4|20603.3|20601.1|20605.7|20603.5|20590.3|20588.1|771
1732149600000|2024-11-21 00:40:00|20603.8|20601.6|20608.5|20606.3|20617.3|20615.1|20600.6|20598.4|651
1732149900000|2024-11-21 00:45:00|20608.1|20605.9|20573.1|20570.9|20611.5|20609.3|20571.1|20568.9|1481
1732150200000|2024-11-21 00:50:00|20573.7|20571.5|20574|20571.8|20583.1|20580.9|20566.7|20564.5|726
1732150500000|2024-11-21 00:55:00|20574.1|20571.9|20560.6|20558.4|20577.6|20575.4|20556.6|20554.4|927
1732150800000|2024-11-21 01:00:00|20561.8|20559.6|20566.3|20564.1|20577.7|20575.5|20556.2|20554|770
1732151100000|2024-11-21 01:05:00|20566.2|20564|20581.6|20579.4|20584.2|20582|20563.7|20561.5|500
1732151400000|2024-11-21 01:10:00|20581.2|20579|20549.3|20547.1|20583.2|20581|20545|20542.8|862
1732151700000|2024-11-21 01:15:00|20549.2|20547|20560.5|20558.3|20562.5|20560.3|20539|20536.8|779
1732152000000|2024-11-21 01:20:00|20560.3|20558.1|20566.8|20564.6|20567.6|20565.4|20556.1|20553.9|443
1732152300000|2024-11-21 01:25:00|20565.3|20563.1|20561.5|20559.3|20567.6|20565.4|20557.5|20555.3|339
1732152600000|2024-11-21 01:30:00|20561.6|20559.4|20576.1|20573.9|20581.3|20579.1|20560.1|20557.9|600
1732152900000|2024-11-21 01:35:00|20576.2|20574|20557.3|20555.1|20580.6|20578.4|20547.3|20545.1|652
1732153200000|2024-11-21 01:40:00|20557.5|20555.3|20565.3|20563.1|20565.3|20563.1|20553|20550.8|537
1732153500000|2024-11-21 01:45:00|20565.5|20563.3|20563.1|20560.9|20581.5|20579.3|20561|20558.8|627
1732153800000|2024-11-21 01:50:00|20563|20560.8|20541.3|20539.1|20563|20560.8|20539.2|20537|865
1732154100000|2024-11-21 01:55:00|20541.5|20539.3|20542.1|20539.9|20544.1|20541.9|20531.2|20529|697
1732154400000|2024-11-21 02:00:00|20542|20539.8|20545.8|20543.6|20553.3|20551.1|20540.3|20538.1|618
1732154700000|2024-11-21 02:05:00|20545.6|20543.4|20550.3|20548.1|20553.5|20551.3|20538.8|20536.6|558
1732155000000|2024-11-21 02:10:00|20550.5|20548.3|20551.3|20549.1|20555.7|20553.5|20549.3|20547.1|310
1732155300000|2024-11-21 02:15:00|20551.2|20549|20556.3|20554.1|20557.6|20555.4|20549.8|20547.6|262
1732155600000|2024-11-21 02:20:00|20556.5|20554.3|20563.3|20561.1|20569.5|20567.3|20556.5|20554.3|522
1732155900000|2024-11-21 02:25:00|20563.2|20561|20561.2|20559|20566.3|20564.1|20554.1|20551.9|334
1732156200000|2024-11-21 02:30:00|20561.3|20559.1|20562.5|20560.3|20570.6|20568.4|20558.7|20556.5|521
1732156500000|2024-11-21 02:35:00|20562.3|20560.1|20563.3|20561.1|20566.5|20564.3|20556.8|20554.6|294
1732156800000|2024-11-21 02:40:00|20563.2|20561|20548.8|20546.6|20564.8|20562.6|20546.1|20543.9|568
1732157100000|2024-11-21 02:45:00|20548.7|20546.5|20564.1|20561.9|20564.8|20562.6|20548.7|20546.5|420
1732157400000|2024-11-21 02:50:00|20563.6|20561.4|20556|20553.8|20567.6|20565.4|20556|20553.8|307
1732157700000|2024-11-21 02:55:00|20556.1|20553.9|20559.9|20557.7|20562.3|20560.1|20553.8|20551.6|349
1732158000000|2024-11-21 03:00:00|20559.6|20557.4|20570.1|20567.9|20572.1|20569.9|20559.6|20557.4|516
1732158300000|2024-11-21 03:05:00|20570.3|20568.1|20575.9|20573.7|20578|20575.8|20567.1|20564.9|378
1732158600000|2024-11-21 03:10:00|20575.8|20573.6|20574.3|20572.1|20578.4|20576.2|20570.4|20568.2|268
1732158900000|2024-11-21 03:15:00|20574.4|20572.2|20585.1|20582.9|20588|20585.8|20573.9|20571.7|595
1732159200000|2024-11-21 03:20:00|20585|20582.8|20594.9|20592.7|20598.6|20596.4|20583.5|20581.3|532
1732159500000|2024-11-21 03:25:00|20594.8|20592.6|20598.1|20595.9|20599|20596.8|20594.8|20592.6|225
1732159800000|2024-11-21 03:30:00|20597.1|20594.9|20595.6|20593.4|20598.6|20596.4|20592.8|20590.6|245
1732160100000|2024-11-21 03:35:00|20595.8|20593.6|20597|20594.8|20600|20597.8|20594|20591.8|194
1732160400000|2024-11-21 03:40:00|20596.9|20594.7|20585.3|20583.1|20596.9|20594.7|20584.4|20582.2|658
1732160700000|2024-11-21 03:45:00|20585.1|20582.9|20583.6|20581.4|20588.9|20586.7|20580.4|20578.2|258
1732161000000|2024-11-21 03:50:00|20583.8|20581.6|20567.4|20565.2|20585.9|20583.7|20566.8|20564.6|584
1732161300000|2024-11-21 03:55:00|20567.3|20565.1|20566.4|20564.2|20571.4|20569.2|20560.5|20558.3|373
1732161600000|2024-11-21 04:00:00|20566.3|20564.1|20566.4|20564.2|20567.8|20565.6|20549.6|20547.4|638
1732161900000|2024-11-21 04:05:00|20566.6|20564.4|20580.5|20578.3|20584.9|20582.7|20566.1|20563.9|559
1732162200000|2024-11-21 04:10:00|20580.4|20578.2|20590.1|20587.9|20592.9|20590.7|20578|20575.8|457
1732162500000|2024-11-21 04:15:00|20590|20587.8|20586.9|20584.7|20591|20588.8|20584.4|20582.2|326
1732162800000|2024-11-21 04:20:00|20587|20584.8|20585.9|20583.7|20590.3|20588.1|20584.6|20582.4|152
1732163100000|2024-11-21 04:25:00|20586|20583.8|20579.1|20576.9|20588|20585.8|20578.3|20576.1|277
1732163400000|2024-11-21 04:30:00|20579.3|20577.1|20587.6|20585.4|20591.1|20588.9|20579.3|20577.1|286
1732163700000|2024-11-21 04:35:00|20587.5|20585.3|20586.8|20584.6|20593.3|20591.1|20585.4|20583.2|186
1732164000000|2024-11-21 04:40:00|20586.1|20583.9|20592.8|20590.6|20593.9|20591.7|20586.1|20583.9|163
1732164300000|2024-11-21 04:45:00|20591.6|20589.4|20592.4|20590.2|20592.6|20590.4|20586.3|20584.1|146
1732164600000|2024-11-21 04:50:00|20592.5|20590.3|20592.1|20589.9|20594.8|20592.6|20587|20584.8|178
1732164900000|2024-11-21 04:55:00|20592.5|20590.3|20589|20586.8|20594.4|20592.2|20588.9|20586.7|97
1732165200000|2024-11-21 05:00:00|20588.9|20586.7|20591.6|20589.4|20592.5|20590.3|20586|20583.8|225
1732165500000|2024-11-21 05:05:00|20591.8|20589.6|20596.4|20594.2|20598|20595.8|20591.1|20588.9|302
1732165800000|2024-11-21 05:10:00|20596.5|20594.3|20594|20591.8|20596.8|20594.6|20592.1|20589.9|110
1732166100000|2024-11-21 05:15:00|20594.1|20591.9|20606.8|20604.6|20607.1|20604.9|20593.3|20591.1|498
1732166400000|2024-11-21 05:20:00|20606.9|20604.7|20614.9|20612.7|20615.6|20613.4|20605.8|20603.6|364
1732166700000|2024-11-21 05:25:00|20614.6|20612.4|20609.8|20607.6|20615.1|20612.9|20607.4|20605.2|260
1732167000000|2024-11-21 05:30:00|20609.6|20607.4|20601.9|20599.7|20609.9|20607.7|20601|20598.8|287
1732167300000|2024-11-21 05:35:00|20601.8|20599.6|20585.9|20583.7|20602.1|20599.9|20582.1|20579.9|492
1732167600000|2024-11-21 05:40:00|20585.8|20583.6|20588|20585.8|20589.3|20587.1|20572.3|20570.1|687
1732167900000|2024-11-21 05:45:00|20588.1|20585.9|20588.1|20585.9|20592.5|20590.3|20585.4|20583.2|311
1732168200000|2024-11-21 05:50:00|20588.3|20586.1|20589.5|20587.3|20591.9|20589.7|20586.8|20584.6|168
1732168500000|2024-11-21 05:55:00|20589.4|20587.2|20589.5|20587.3|20593.6|20591.4|20586.8|20584.6|175
1732168800000|2024-11-21 06:00:00|20590.6|20588.4|20585|20582.8|20590.6|20588.4|20582.8|20580.6|319
1732169100000|2024-11-21 06:05:00|20584.9|20582.7|20592|20589.8|20594.1|20591.9|20577.3|20575.1|473
1732169400000|2024-11-21 06:10:00|20591.9|20589.7|20591.6|20589.4|20594.1|20591.9|20585.5|20583.3|282
1732169700000|2024-11-21 06:15:00|20591.9|20589.7|20587.9|20585.7|20596.4|20594.2|20582.8|20580.6|336
1732170000000|2024-11-21 06:20:00|20588|20585.8|20584.9|20582.7|20588|20585.8|20580|20577.8|235
1732170300000|2024-11-21 06:25:00|20584.6|20582.4|20598.9|20596.7|20601.3|20599.1|20584.6|20582.4|383
1732170600000|2024-11-21 06:30:00|20599.1|20596.9|20604.3|20602.1|20604.5|20602.3|20597.9|20595.7|435
1732170900000|2024-11-21 06:35:00|20604.1|20601.9|20597.1|20594.9|20604.6|20602.4|20592.8|20590.6|185
1732171200000|2024-11-21 06:40:00|20597.3|20595.1|20601.9|20599.7|20604.8|20602.6|20597.1|20594.9|166
1732171500000|2024-11-21 06:45:00|20601.8|20599.6|20599.1|20596.9|20604.3|20602.1|20598.3|20596.1|140
1732171800000|2024-11-21 06:50:00|20599.3|20597.1|20595.9|20593.7|20602.9|20600.7|20594.1|20591.9|193
1732172100000|2024-11-21 06:55:00|20596.1|20593.9|20600.6|20598.4|20604.3|20602.1|20593.4|20591.2|148
1732172400000|2024-11-21 07:00:00|20600.8|20598.6|20621.1|20618.9|20621.1|20618.9|20600.5|20598.3|724
1732172700000|2024-11-21 07:05:00|20621|20618.8|20626.3|20624.1|20635.9|20633.7|20619.9|20617.7|831
1732173000000|2024-11-21 07:10:00|20626.4|20624.2|20617|20614.8|20626.9|20624.7|20614|20611.8|359
1732173300000|2024-11-21 07:15:00|20617.1|20614.9|20615.6|20613.4|20619.9|20617.7|20609.9|20607.7|374
1732173600000|2024-11-21 07:20:00|20615.8|20613.6|20606.8|20604.6|20615.8|20613.6|20600.8|20598.6|489
1732173900000|2024-11-21 07:25:00|20606.6|20604.4|20537.8|20535.6|20610.3|20608.1|20518|20515.8|3546
1732174200000|2024-11-21 07:30:00|20542.1|20539.9|20534.6|20532.4|20568.5|20566.3|20532.5|20530.3|1841
1732174500000|2024-11-21 07:35:00|20534.9|20532.7|20551.3|20549.1|20563|20560.8|20518.6|20516.4|1868
1732174800000|2024-11-21 07:40:00|20551.4|20549.2|20563|20560.8|20566.6|20564.4|20529.9|20527.7|1334
1732175100000|2024-11-21 07:45:00|20563.1|20560.9|20584.9|20582.7|20590.8|20588.6|20551.3|20549.1|1047
1732175400000|2024-11-21 07:50:00|20585|20582.8|20597|20594.8|20605.6|20603.4|20583.8|20581.6|978
1732175700000|2024-11-21 07:55:00|20597.1|20594.9|20580.9|20578.7|20598|20595.8|20579.1|20576.9|942
1732176000000|2024-11-21 08:00:00|20581.6|20579.4|20596.8|20594.6|20613.1|20610.9|20572|20569.8|1959
1732176300000|2024-11-21 08:05:00|20596.9|20594.7|20584.8|20582.6|20601.3|20599.1|20578|20575.8|963
1732176600000|2024-11-21 08:10:00|20584.9|20582.7|20592|20589.8|20604.1|20601.9|20578.3|20576.1|931
1732176900000|2024-11-21 08:15:00|20591.9|20589.7|20579.3|20577.1|20592|20589.8|20560|20557.8|920
1732177200000|2024-11-21 08:20:00|20581.6|20579.4|20573|20570.8|20604.9|20602.7|20564|20561.8|2229
1732177500000|2024-11-21 08:25:00|20572.3|20570.1|20592.9|20590.7|20593|20590.8|20565.1|20562.9|1446
1732177800000|2024-11-21 08:30:00|20592.8|20590.6|20577.5|20575.3|20592.8|20590.6|20566.5|20564.3|1335
1732178100000|2024-11-21 08:35:00|20577.6|20575.4|20558|20555.8|20583.9|20581.7|20553.8|20551.6|1171
1732178400000|2024-11-21 08:40:00|20558.1|20555.9|20549.8|20547.6|20565.6|20563.4|20547.6|20545.4|893
1732178700000|2024-11-21 08:45:00|20549.9|20547.7|20576|20573.8|20578|20575.8|20547.4|20545.2|804
1732179000000|2024-11-21 08:50:00|20576.1|20573.9|20589.6|20587.4|20592.8|20590.6|20572.1|20569.9|875
1732179300000|2024-11-21 08:55:00|20589.5|20587.3|20587.9|20585.7|20599|20596.8|20582.8|20580.6|829
1732179600000|2024-11-21 09:00:00|20587.8|20585.6|20561.4|20559.2|20587.8|20585.6|20552.8|20550.6|1934
1732179900000|2024-11-21 09:05:00|20562.8|20560.6|20541.1|20538.9|20572.6|20570.4|20537.5|20535.3|1281
1732180200000|2024-11-21 09:10:00|20542.3|20540.1|20542.5|20540.3|20556.1|20553.9|20534.3|20532.1|1533
1732180500000|2024-11-21 09:15:00|20542.6|20540.4|20526.3|20524.1|20558.3|20556.1|20526.3|20524.1|1332
1732180800000|2024-11-21 09:20:00|20527.8|20525.6|20523|20520.8|20535.8|20533.6|20519.3|20517.1|1499
1732181100000|2024-11-21 09:25:00|20523.1|20520.9|20516.9|20514.7|20542.6|20540.4|20507.9|20505.7|1862
1732181400000|2024-11-21 09:30:00|20518.1|20515.9|20530.5|20528.3|20540.8|20538.6|20509.8|20507.6|1439
1732181700000|2024-11-21 09:35:00|20530.8|20528.6|20527.4|20525.2|20537|20534.8|20520.5|20518.3|904
1732182000000|2024-11-21 09:40:00|20527.8|20525.6|20548.4|20546.2|20558.1|20555.9|20525.6|20523.4|1206
1732182300000|2024-11-21 09:45:00|20547.8|20545.6|20561|20558.8|20573.3|20571.1|20546.3|20544.1|1920
1732182600000|2024-11-21 09:50:00|20561.3|20559.1|20554.4|20552.2|20563.1|20560.9|20551.8|20549.6|1024
1732182900000|2024-11-21 09:55:00|20554.3|20552.1|20558.6|20556.4|20566.4|20564.2|20549|20546.8|1285
1732183200000|2024-11-21 10:00:00|20557.6|20555.4|20560.1|20557.9|20564.5|20562.3|20544.4|20542.2|873
1732183500000|2024-11-21 10:05:00|20558.9|20556.7|20577.6|20575.4|20581.1|20578.9|20558.9|20556.7|1091
1732183800000|2024-11-21 10:10:00|20577.5|20575.3|20570.8|20568.6|20579|20576.8|20566.3|20564.1|650
1732184100000|2024-11-21 10:15:00|20571|20568.8|20568|20565.8|20573|20570.8|20564.3|20562.1|434
1732184400000|2024-11-21 10:20:00|20568.1|20565.9|20571.6|20569.4|20574.1|20571.9|20559|20556.8|616
1732184700000|2024-11-21 10:25:00|20570.8|20568.6|20569.6|20567.4|20575.6|20573.4|20558.8|20556.6|594
1732185000000|2024-11-21 10:30:00|20568.1|20565.9|20575|20572.8|20579.5|20577.3|20565.9|20563.7|575
1732185300000|2024-11-21 10:35:00|20574.6|20572.4|20591.6|20589.4|20596.1|20593.9|20574.4|20572.2|898
1732185600000|2024-11-21 10:40:00|20591.5|20589.3|20595.5|20593.3|20598.4|20596.2|20589|20586.8|649
1732185900000|2024-11-21 10:45:00|20595.6|20593.4|20584.9|20582.7|20598.3|20596.1|20582.1|20579.9|741
1732186200000|2024-11-21 10:50:00|20584.8|20582.6|20582.8|20580.6|20590.9|20588.7|20581.3|20579.1|516
1732186500000|2024-11-21 10:55:00|20582.9|20580.7|20591.5|20589.3|20594.1|20591.9|20577.4|20575.2|792
1732186800000|2024-11-21 11:00:00|20591|20588.8|20605.5|20603.3|20619.8|20617.6|20589.8|20587.6|1741
1732187100000|2024-11-21 11:05:00|20604.3|20602.1|20633|20630.8|20634.6|20632.4|20598.9|20596.7|1557
1732187400000|2024-11-21 11:10:00|20633.1|20630.9|20627.5|20625.3|20633.3|20631.1|20614.4|20612.2|1109
1732187700000|2024-11-21 11:15:00|20628|20625.8|20643.1|20640.9|20648.4|20646.2|20625.6|20623.4|1384
1732188000000|2024-11-21 11:20:00|20642.9|20640.7|20647.5|20645.3|20651.8|20649.6|20634.3|20632.1|1120
1732188300000|2024-11-21 11:25:00|20647.6|20645.4|20644.9|20642.7|20650.9|20648.7|20637.6|20635.4|1163
1732188600000|2024-11-21 11:30:00|20645.8|20643.6|20640.6|20638.4|20653.3|20651.1|20612.8|20610.6|2087
1732188900000|2024-11-21 11:35:00|20639.5|20637.3|20628.5|20626.3|20648.1|20645.9|20622.1|20619.9|1155
1732189200000|2024-11-21 11:40:00|20628.4|20626.2|20636.5|20634.3|20638|20635.8|20620.8|20618.6|1025
1732189500000|2024-11-21 11:45:00|20636.8|20634.6|20639.9|20637.7|20644.6|20642.4|20631.3|20629.1|819
1732189800000|2024-11-21 11:50:00|20640|20637.8|20643.3|20641.1|20645.6|20643.4|20628.5|20626.3|797
1732190100000|2024-11-21 11:55:00|20643.1|20640.9|20643.5|20641.3|20647.1|20644.9|20637.1|20634.9|926
1732190400000|2024-11-21 12:00:00|20643.9|20641.7|20668.3|20666.1|20668.4|20666.2|20635.5|20633.3|1515
1732190700000|2024-11-21 12:05:00|20667.9|20665.7|20678.1|20675.9|20680.1|20677.9|20663.6|20661.4|1226
1732191000000|2024-11-21 12:10:00|20678.3|20676.1|20695.6|20693.4|20697.3|20695.1|20674.4|20672.2|1847
1732191300000|2024-11-21 12:15:00|20695.5|20693.3|20716.9|20714.7|20718.6|20716.4|20693.9|20691.7|2184
1732191600000|2024-11-21 12:20:00|20716.8|20714.6|20702.6|20700.4|20717.4|20715.2|20701.9|20699.7|1484
1732191900000|2024-11-21 12:25:00|20703.6|20701.4|20698.9|20696.7|20716.3|20714.1|20694.4|20692.2|1296
1732192200000|2024-11-21 12:30:00|20699|20696.8|20695.9|20693.7|20712.5|20710.3|20686|20683.8|1457
1732192500000|2024-11-21 12:35:00|20695.6|20693.4|20689|20686.8|20699.3|20697.1|20683|20680.8|1495
1732192800000|2024-11-21 12:40:00|20687.9|20685.7|20718.5|20716.3|20720.1|20717.9|20687.9|20685.7|1892
1732193100000|2024-11-21 12:45:00|20717.8|20715.6|20685.6|20683.4|20720|20717.8|20682.5|20680.3|2173
1732193400000|2024-11-21 12:50:00|20685.5|20683.3|20666.3|20664.1|20690.3|20688.1|20664.5|20662.3|2263
1732193700000|2024-11-21 12:55:00|20665.4|20663.2|20673.3|20671.1|20679|20676.8|20663.1|20660.9|925
1732194000000|2024-11-21 13:00:00|20673|20670.8|20673.4|20671.2|20681.8|20679.6|20670.4|20668.2|1135
1732194300000|2024-11-21 13:05:00|20673.5|20671.3|20673.5|20671.3|20689.3|20687.1|20672.3|20670.1|1232
1732194600000|2024-11-21 13:10:00|20673.6|20671.4|20700.1|20697.9|20701.1|20698.9|20673.6|20671.4|1405
1732194900000|2024-11-21 13:15:00|20700|20697.8|20729.1|20726.9|20729.3|20727.1|20698.9|20696.7|2192
1732195200000|2024-11-21 13:20:00|20730.1|20727.9|20731.4|20729.2|20735|20732.8|20720.6|20718.4|2294
1732195500000|2024-11-21 13:25:00|20732.9|20730.7|20732.8|20730.6|20736.3|20734.1|20724.9|20722.7|1283
1732195800000|2024-11-21 13:30:00|20732.9|20730.7|20760|20757.8|20771.4|20769.2|20732.9|20730.7|4602
1732196100000|2024-11-21 13:35:00|20759.4|20757.2|20777.3|20775.1|20778.3|20776.1|20759.4|20757.2|2252
1732196400000|2024-11-21 13:40:00|20776.3|20774.1|20772.3|20770.1|20784|20781.8|20765.8|20763.6|2297
1732196700000|2024-11-21 13:45:00|20771.9|20769.7|20766.9|20764.7|20773.4|20771.2|20747.6|20745.4|3084
1732197000000|2024-11-21 13:50:00|20767|20764.8|20759.1|20756.9|20768.5|20766.3|20749.9|20747.7|1764
1732197300000|2024-11-21 13:55:00|20759.6|20757.4|20755.8|20753.6|20764.8|20762.6|20750|20747.8|1447
1732197600000|2024-11-21 14:00:00|20756.6|20754.4|20771.5|20769.3|20778.4|20776.2|20756.6|20754.4|1901
1732197900000|2024-11-21 14:05:00|20771.9|20769.7|20779.5|20777.3|20780.9|20778.7|20766.4|20764.2|1495
1732198200000|2024-11-21 14:10:00|20779.6|20777.4|20789.4|20787.2|20790.3|20788.1|20767.9|20765.7|1751
1732198500000|2024-11-21 14:15:00|20789.5|20787.3|20779|20776.8|20799.8|20797.6|20776.4|20774.2|2477
1732198800000|2024-11-21 14:20:00|20778.9|20776.7|20793.4|20791.2|20800|20797.8|20777.1|20774.9|1690
1732199100000|2024-11-21 14:25:00|20793.5|20791.3|20787.1|20784.9|20796.5|20794.3|20778.4|20776.2|2920
1732199400000|2024-11-21 14:30:00|20786.6|20785.5|20706.3|20705.2|20816.3|20815.2|20691.7|20690.6|19829
1732199700000|2024-11-21 14:35:00|20703.6|20702.5|20566|20564.9|20708.6|20707.5|20542.1|20541|27430
1732200000000|2024-11-21 14:40:00|20563.8|20562.7|20607.3|20606.2|20615.6|20614.5|20540.5|20539.4|20238
1732200300000|2024-11-21 14:45:00|20606.3|20605.2|20677.7|20676.6|20690.7|20689.6|20603.3|20602.2|17967
1732200600000|2024-11-21 14:50:00|20678.1|20677|20622.8|20621.7|20696.2|20695.1|20606.8|20605.7|14607
1732200900000|2024-11-21 14:55:00|20622|20620.9|20579|20577.9|20642.2|20641.1|20560.3|20559.2|12230
1732201200000|2024-11-21 15:00:00|20579.6|20578.5|20527.7|20526.6|20583.6|20582.5|20515.7|20514.6|18544
1732201500000|2024-11-21 15:05:00|20527.2|20526.1|20524.3|20523.2|20534.2|20533.1|20488.2|20487.1|12851
1732201800000|2024-11-21 15:10:00|20524.2|20523.1|20593.3|20592.2|20599.3|20598.2|20505.2|20504.1|13069
1732202100000|2024-11-21 15:15:00|20593.1|20592|20596.6|20595.5|20626.5|20625.4|20583.1|20582|10275
1732202400000|2024-11-21 15:20:00|20596.3|20595.2|20517.7|20516.6|20615.1|20614|20501.5|20500.4|12747
1732202700000|2024-11-21 15:25:00|20518|20516.9|20441.3|20440.2|20533.6|20532.5|20434.6|20433.5|12702
1732203000000|2024-11-21 15:30:00|20440.1|20439|20464.6|20463.5|20475.7|20474.6|20425.5|20424.4|12758
1732203300000|2024-11-21 15:35:00|20462.8|20461.7|20449.2|20448.1|20499.8|20498.7|20441.1|20440|9823
1732203600000|2024-11-21 15:40:00|20448.8|20447.7|20497.8|20496.7|20508|20506.9|20440.8|20439.7|7734
1732203900000|2024-11-21 15:45:00|20497.3|20496.2|20548|20546.9|20550|20548.9|20497.3|20496.2|9502
1732204200000|2024-11-21 15:50:00|20547.8|20546.7|20578.2|20577.1|20578.2|20577.1|20528.2|20527.1|7838
1732204500000|2024-11-21 15:55:00|20578.5|20577.4|20618.8|20617.7|20620.2|20619.1|20578.3|20577.2|8517
1732204800000|2024-11-21 16:00:00|20620|20618.9|20633.1|20632|20648.2|20647.1|20615.2|20614.1|9819
1732205100000|2024-11-21 16:05:00|20632|20630.9|20616.3|20615.2|20658.1|20657|20604.8|20603.7|7337
1732205400000|2024-11-21 16:10:00|20616.1|20615|20636.8|20635.7|20644.2|20643.1|20600.5|20599.4|6144
1732205700000|2024-11-21 16:15:00|20636.6|20635.5|20607|20605.9|20642.5|20641.4|20602.1|20601|5011
1732206000000|2024-11-21 16:20:00|20606.5|20605.4|20653.5|20652.4|20655|20653.9|20602.1|20601|5018
1732206300000|2024-11-21 16:25:00|20654|20652.9|20691|20689.9|20691.3|20690.2|20646.6|20645.5|7168
1732206600000|2024-11-21 16:30:00|20690.5|20689.4|20686.8|20685.7|20701.7|20700.6|20678.7|20677.6|6270
1732206900000|2024-11-21 16:35:00|20688.3|20687.2|20642.1|20641|20688.7|20687.6|20632.2|20631.1|6983
1732207200000|2024-11-21 16:40:00|20641.8|20640.7|20662.6|20661.5|20674.6|20673.5|20641.8|20640.7|3721
1732207500000|2024-11-21 16:45:00|20662.3|20661.2|20625.8|20624.7|20665|20663.9|20607.6|20606.5|6219
1732207800000|2024-11-21 16:50:00|20625.6|20624.5|20625.3|20624.2|20638.7|20637.6|20616.5|20615.4|3338
1732208100000|2024-11-21 16:55:00|20626.1|20625|20643.8|20642.7|20649|20647.9|20616.3|20615.2|4082
1732208400000|2024-11-21 17:00:00|20644.1|20643|20612.7|20611.6|20648.1|20647|20609.5|20608.4|4502
1732208700000|2024-11-21 17:05:00|20610.3|20609.2|20652.1|20651|20653.7|20652.6|20609.1|20608|3792
1732209000000|2024-11-21 17:10:00|20652.3|20651.2|20651.7|20650.6|20663.2|20662.1|20644.3|20643.2|3873
1732209300000|2024-11-21 17:15:00|20651.2|20650.1|20668.5|20667.4|20672.3|20671.2|20649.1|20648|4279
1732209600000|2024-11-21 17:20:00|20669.6|20668.5|20682.1|20681|20689.7|20688.6|20653.6|20652.5|3783
1732209900000|2024-11-21 17:25:00|20682.3|20681.2|20706.2|20705.1|20721.2|20720.1|20671.2|20670.1|7580
1732210200000|2024-11-21 17:30:00|20706.5|20705.4|20720.1|20719|20727.2|20726.1|20702.2|20701.1|5167
1732210500000|2024-11-21 17:35:00|20721.3|20720.2|20722.2|20721.1|20729.7|20728.6|20711.2|20710.1|3516
1732210800000|2024-11-21 17:40:00|20722.5|20721.4|20749.5|20748.4|20755.8|20754.7|20714.7|20713.6|5045
1732211100000|2024-11-21 17:45:00|20749.8|20748.7|20738|20736.9|20768|20766.9|20737.6|20736.5|5833
1732211400000|2024-11-21 17:50:00|20738.1|20737|20732.5|20731.4|20746.2|20745.1|20729.5|20728.4|3520
1732211700000|2024-11-21 17:55:00|20733|20731.9|20730.2|20729.1|20745|20743.9|20719.1|20718|4530
1732212000000|2024-11-21 18:00:00|20730.6|20729.5|20738.2|20737.1|20740.8|20739.7|20723.5|20722.4|2675
1732212300000|2024-11-21 18:05:00|20737.7|20736.6|20751.3|20750.2|20757|20755.9|20733.7|20732.6|3129
1732212600000|2024-11-21 18:10:00|20751.1|20750|20750.3|20749.2|20769|20767.9|20746.6|20745.5|4360
1732212900000|2024-11-21 18:15:00|20750.5|20749.4|20733.7|20732.6|20755.7|20754.6|20727.3|20726.2|2964
1732213200000|2024-11-21 18:20:00|20734.1|20733|20749.2|20748.1|20753.3|20752.2|20723|20721.9|3228
1732213500000|2024-11-21 18:25:00|20749.1|20748|20757.2|20756.1|20758.8|20757.7|20734.5|20733.4|2949
1732213800000|2024-11-21 18:30:00|20757.5|20756.4|20772|20770.9|20775|20773.9|20757.2|20756.1|4809
1732214100000|2024-11-21 18:35:00|20771.7|20770.6|20748.1|20747|20777.2|20776.1|20739.5|20738.4|4047
1732214400000|2024-11-21 18:40:00|20748.6|20747.5|20760.3|20759.2|20762.1|20761|20736.2|20735.1|2934
1732214700000|2024-11-21 18:45:00|20760.8|20759.7|20754.8|20753.7|20769.2|20768.1|20754.5|20753.4|2592
1732215000000|2024-11-21 18:50:00|20755|20753.9|20763.2|20762.1|20763.5|20762.4|20744.1|20743|3694
1732215300000|2024-11-21 18:55:00|20763|20761.9|20768.2|20767.1|20776.2|20775.1|20759.8|20758.7|3622
1732215600000|2024-11-21 19:00:00|20768.1|20767|20759.6|20758.5|20777.7|20776.6|20751.7|20750.6|3595
1732215900000|2024-11-21 19:05:00|20759.5|20758.4|20724.8|20723.7|20762|20760.9|20724.2|20723.1|3995
1732216200000|2024-11-21 19:10:00|20724.2|20723.1|20730.6|20729.5|20738.5|20737.4|20714.3|20713.2|4057
1732216500000|2024-11-21 19:15:00|20731.8|20730.7|20707.3|20706.2|20737.7|20736.6|20703.5|20702.4|3671
1732216800000|2024-11-21 19:20:00|20708.2|20707.1|20746.3|20745.2|20751.5|20750.4|20706.7|20705.6|4266
1732217100000|2024-11-21 19:25:00|20746|20744.9|20743.5|20742.4|20756.8|20755.7|20738.2|20737.1|3237
1732217400000|2024-11-21 19:30:00|20744.2|20743.1|20749.7|20748.6|20751.1|20750|20727.5|20726.4|3933
1732217700000|2024-11-21 19:35:00|20749.6|20748.5|20765.6|20764.5|20766.1|20765|20744.2|20743.1|3345
1732218000000|2024-11-21 19:40:00|20765.5|20764.4|20760.5|20759.4|20766|20764.9|20753|20751.9|2334
1732218300000|2024-11-21 19:45:00|20760|20758.9|20751.7|20750.6|20760.6|20759.5|20741.5|20740.4|3258
1732218600000|2024-11-21 19:50:00|20751.6|20750.5|20747.2|20746.1|20753.1|20752|20726.7|20725.6|3355
1732218900000|2024-11-21 19:55:00|20747.1|20746|20759.2|20758.1|20761|20759.9|20747|20745.9|2127
1732219200000|2024-11-21 20:00:00|20759.1|20758|20766|20764.9|20776|20774.9|20753|20751.9|3614
1732219500000|2024-11-21 20:05:00|20766.1|20765|20779.7|20778.6|20782.2|20781.1|20763.3|20762.2|2888
1732219800000|2024-11-21 20:10:00|20780|20778.9|20780.6|20779.5|20789.1|20788|20774.8|20773.7|2961
1732220100000|2024-11-21 20:15:00|20780.5|20779.4|20784.7|20783.6|20789.5|20788.4|20778.8|20777.7|2251
1732220400000|2024-11-21 20:20:00|20784.5|20783.4|20774.7|20773.6|20787|20785.9|20772.6|20771.5|2300
1732220700000|2024-11-21 20:25:00|20774.8|20773.7|20780|20778.9|20782|20780.9|20770.3|20769.2|2735
1732221000000|2024-11-21 20:30:00|20779.7|20778.6|20762.7|20761.6|20783.2|20782.1|20760.6|20759.5|2802
1732221300000|2024-11-21 20:35:00|20762.6|20761.5|20754.2|20753.1|20768.7|20767.6|20737.7|20736.6|5470
1732221600000|2024-11-21 20:40:00|20754.1|20753|20758|20756.9|20760.2|20759.1|20741.2|20740.1|4195
1732221900000|2024-11-21 20:45:00|20757.2|20756.1|20751.7|20750.6|20760.7|20759.6|20745.3|20744.2|3746
1732222200000|2024-11-21 20:50:00|20751.6|20750.5|20742.6|20741.5|20755.5|20754.4|20737.3|20736.2|6440
1732222500000|2024-11-21 20:55:00|20742.5|20741.4|20734.3|20733.2|20751.7|20750.6|20731.3|20730.2|10244
1732222800000|2024-11-21 21:00:00|20734|20732.9|20730.7|20728.5|20742.1|20739.9|20723.7|20721.5|5462
1732223100000|2024-11-21 21:05:00|20730.8|20728.6|20723.2|20721|20730.8|20728.6|20709.9|20707.7|2959
1732223400000|2024-11-21 21:10:00|20723.7|20721.5|20723.7|20721.5|20726.3|20724.1|20716.1|20713.9|1330
1732223700000|2024-11-21 21:15:00|20723.8|20721.6|20711.2|20709|20724.4|20722.2|20709.7|20707.5|918
1732224000000|2024-11-21 21:20:00|20711.1|20708.9|20708.6|20706.4|20715.7|20713.5|20702.8|20700.6|1197
1732224300000|2024-11-21 21:25:00|20707.9|20705.7|20707.9|20705.7|20710.6|20708.4|20705.1|20702.9|438
1732224600000|2024-11-21 21:30:00|20707.8|20705.6|20712.6|20710.4|20719.4|20717.2|20706.4|20704.2|460
1732224900000|2024-11-21 21:35:00|20712.4|20710.2|20710.4|20708.2|20720.2|20718|20709.2|20707|533
1732225200000|2024-11-21 21:40:00|20710.6|20708.4|20709.3|20707.1|20710.8|20708.6|20703.9|20701.7|327
1732225500000|2024-11-21 21:45:00|20709.2|20707|20710.7|20708.5|20712.1|20709.9|20701.9|20699.7|639
1732225800000|2024-11-21 21:50:00|20710.8|20708.6|20712.3|20710.1|20722.7|20720.5|20706.9|20704.7|756
1732226100000|2024-11-21 21:55:00|20712.2|20710|20707.8|20702.8|20714.8|20712.6|20704.7|20702.5|373
1732226400000|2024-11-21 22:00:00|20710.3|20705.3|20704.2|20699.2|20711.8|20706.8|20704.2|20699.2|0
1732226700000|2024-11-21 22:05:00|20705.2|20700.2|20704|20699|20707.1|20702.1|20703.8|20698.8|0
1732227000000|2024-11-21 22:10:00|20704.1|20699.1|20706.7|20701.7|20707.7|20702.7|20702.4|20697.4|0
1732227300000|2024-11-21 22:15:00|20706.8|20701.8|20704.1|20699.1|20707.6|20702.6|20704.1|20699.1|0
1732227600000|2024-11-21 22:20:00|20704.8|20699.8|20705.2|20700.2|20706.9|20701.9|20704.3|20699.3|0
1732227900000|2024-11-21 22:25:00|20705.3|20700.3|20705.3|20700.3|20705.3|20700.3|20705.3|20700.3|0
1732228200000|2024-11-21 22:30:00|20705.4|20700.4|20705.9|20700.9|20706.2|20701.2|20705.3|20700.3|0
1732228500000|2024-11-21 22:35:00|20708.7|20703.7|20708.3|20703.3|20708.7|20703.7|20707.4|20702.4|0
1732228800000|2024-11-21 22:40:00|20708.9|20703.9|20708.1|20703.1|20712.2|20707.2|20708.1|20703.1|0
1732229100000|2024-11-21 22:45:00|20708.4|20703.4|20710.5|20705.5|20710.5|20705.5|20708.1|20703.1|0
1732229400000|2024-11-21 22:50:00|20710.2|20705.2|20713|20708|20713.7|20708.7|20710.2|20705.2|0
1732229700000|2024-11-21 22:55:00|20713.1|20708.1|20713.1|20708.1|20715.5|20710.5|20712.6|20707.6|0
1732230000000|2024-11-21 23:00:00|20713.9|20711.7|20705|20702.8|20713.9|20711.7|20690.5|20688.3|874
1732230300000|2024-11-21 23:05:00|20705.2|20703|20705.3|20703.1|20709.4|20707.2|20699.5|20697.3|261
1732230600000|2024-11-21 23:10:00|20705.5|20703.3|20705.9|20703.7|20714.2|20712|20703.5|20701.3|382
1732230900000|2024-11-21 23:15:00|20706|20703.8|20704.5|20702.3|20708.5|20706.3|20701.7|20699.5|140
1732231200000|2024-11-21 23:20:00|20704.2|20702|20710.2|20708|20710.3|20708.1|20700|20697.8|197
1732231500000|2024-11-21 23:25:00|20710|20707.8|20720.7|20718.5|20721.5|20719.3|20709.7|20707.5|307
1732231800000|2024-11-21 23:30:00|20720.8|20718.6|20724.8|20722.6|20726.4|20724.2|20717.7|20715.5|241
1732232100000|2024-11-21 23:35:00|20725|20722.8|20715.4|20713.2|20727.3|20725.1|20714.3|20712.1|328
1732232400000|2024-11-21 23:40:00|20715.3|20713.1|20713.4|20711.2|20719|20716.8|20712|20709.8|296
1732232700000|2024-11-21 23:45:00|20713.3|20711.1|20701.4|20699.2|20713.3|20711.1|20701.4|20699.2|559
1732233000000|2024-11-21 23:50:00|20701|20698.8|20693.3|20691.1|20701|20698.8|20679.3|20677.1|1231
1732233300000|2024-11-21 23:55:00|20692.8|20690.6|20694.3|20692.1|20701.3|20699.1|20691.7|20689.5|441
1732233600000|2024-11-22 00:00:00|20694.4|20692.2|20706.7|20704.5|20708.2|20706|20684.5|20682.3|688
1732233900000|2024-11-22 00:05:00|20706.9|20704.7|20703.8|20701.6|20712.7|20710.5|20701|20698.8|457
1732234200000|2024-11-22 00:10:00|20703.9|20701.7|20698.3|20696.1|20705.2|20703|20692|20689.8|414
1732234500000|2024-11-22 00:15:00|20698.4|20696.2|20704.4|20702.2|20709.5|20707.3|20694.3|20692.1|293
1732234800000|2024-11-22 00:20:00|20704.3|20702.1|20706.7|20704.5|20708.3|20706.1|20699.8|20697.6|261
1732235100000|2024-11-22 00:25:00|20706.4|20704.2|20708.2|20706|20712.5|20710.3|20705.7|20703.5|193
1732235400000|2024-11-22 00:30:00|20707.5|20705.3|20697|20694.8|20708.5|20706.3|20694.2|20692|333
1732235700000|2024-11-22 00:35:00|20696.9|20694.7|20701.8|20699.6|20705.2|20703|20696.9|20694.7|186
1732236000000|2024-11-22 00:40:00|20702.2|20700|20696.8|20694.6|20702.2|20700|20696|20693.8|104
1732236300000|2024-11-22 00:45:00|20695.5|20693.3|20685.7|20683.5|20696.5|20694.3|20684.2|20682|344
1732236600000|2024-11-22 00:50:00|20685.8|20683.6|20698.5|20696.3|20700.5|20698.3|20685.8|20683.6|335
1732236900000|2024-11-22 00:55:00|20698.4|20696.2|20690.3|20688.1|20701.5|20699.3|20690.3|20688.1|213
1732237200000|2024-11-22 01:00:00|20690.5|20688.3|20692.8|20690.6|20708.2|20706|20690.3|20688.1|625
1732237500000|2024-11-22 01:05:00|20692.7|20690.5|20706.8|20704.6|20708.8|20706.6|20692.7|20690.5|315
1732237800000|2024-11-22 01:10:00|20706.7|20704.5|20714.7|20712.5|20714.8|20712.6|20706.2|20704|323
1732238100000|2024-11-22 01:15:00|20713.8|20711.6|20717|20714.8|20721|20718.8|20711.4|20709.2|317
1732238400000|2024-11-22 01:20:00|20717.2|20715|20727.5|20725.3|20731|20728.8|20716.8|20714.6|452
1732238700000|2024-11-22 01:25:00|20727.7|20725.5|20719.5|20717.3|20730.2|20728|20714|20711.8|327
1732239000000|2024-11-22 01:30:00|20719.7|20717.5|20719.9|20717.7|20727.4|20725.2|20719.2|20717|254
1732239300000|2024-11-22 01:35:00|20719.8|20717.6|20724|20721.8|20731.2|20729|20718.2|20716|418
1732239600000|2024-11-22 01:40:00|20724.2|20722|20721.9|20719.7|20726.4|20724.2|20717.2|20715|238
1732239900000|2024-11-22 01:45:00|20721.3|20719.1|20718|20715.8|20723.5|20721.3|20715|20712.8|408
1732240200000|2024-11-22 01:50:00|20718.2|20716|20726.5|20724.3|20730.8|20728.6|20718.2|20716|304
1732240500000|2024-11-22 01:55:00|20726.8|20724.6|20719.7|20717.5|20730.8|20728.6|20717.2|20715|216
1732240800000|2024-11-22 02:00:00|20719.5|20717.3|20725.3|20723.1|20727.5|20725.3|20718|20715.8|233
1732241100000|2024-11-22 02:05:00|20725.4|20723.2|20716|20713.8|20727.7|20725.5|20715.7|20713.5|260
1732241400000|2024-11-22 02:10:00|20715.9|20713.7|20720.2|20718|20723.4|20721.2|20713.2|20711|315
1732241700000|2024-11-22 02:15:00|20720|20717.8|20722|20719.8|20724.6|20722.4|20718.8|20716.6|112
1732242000000|2024-11-22 02:20:00|20721.9|20719.7|20723|20720.8|20726|20723.8|20719.8|20717.6|187
1732242300000|2024-11-22 02:25:00|20722.9|20720.7|20725.1|20722.9|20727.6|20725.4|20722.5|20720.3|112
1732242600000|2024-11-22 02:30:00|20725.3|20723.1|20723.8|20721.6|20727.9|20725.7|20721.5|20719.3|98
1732242900000|2024-11-22 02:35:00|20723.6|20721.4|20740.8|20738.6|20741.8|20739.6|20722.9|20720.7|732
1732243200000|2024-11-22 02:40:00|20740.9|20738.7|20737.9|20735.7|20745.3|20743.1|20733|20730.8|467
1732243500000|2024-11-22 02:45:00|20738|20735.8|20740.6|20738.4|20744.6|20742.4|20737.8|20735.6|251
1732243800000|2024-11-22 02:50:00|20740.5|20738.3|20739.9|20737.7|20742.4|20740.2|20737.4|20735.2|122
1732244100000|2024-11-22 02:55:00|20740|20737.8|20740.8|20738.6|20743.9|20741.7|20738.8|20736.6|124
1732244400000|2024-11-22 03:00:00|20740.5|20738.3|20741.9|20739.7|20744|20741.8|20739.6|20737.4|152
1732244700000|2024-11-22 03:05:00|20742.1|20739.9|20748.3|20746.1|20749.3|20747.1|20739.8|20737.6|478
1732245000000|2024-11-22 03:10:00|20748.1|20745.9|20761.4|20759.2|20761.4|20759.2|20746.6|20744.4|730
1732245300000|2024-11-22 03:15:00|20761.1|20758.9|20758.1|20755.9|20764|20761.8|20757.3|20755.1|348
1732245600000|2024-11-22 03:20:00|20758.4|20756.2|20756.1|20753.9|20758.8|20756.6|20748.8|20746.6|538
1732245900000|2024-11-22 03:25:00|20756.6|20754.4|20747.9|20745.7|20764.8|20762.6|20747.4|20745.2|475
1732246200000|2024-11-22 03:30:00|20748.6|20746.4|20732.3|20730.1|20751.6|20749.4|20727|20724.8|855
1732246500000|2024-11-22 03:35:00|20732.1|20729.9|20706.5|20704.3|20733|20730.8|20703.3|20701.1|1193
1732246800000|2024-11-22 03:40:00|20706.4|20704.2|20693.8|20691.6|20707.3|20705.1|20681.1|20678.9|1700
1732247100000|2024-11-22 03:45:00|20693.6|20691.4|20701.9|20699.7|20708.8|20706.6|20690.9|20688.7|722
1732247400000|2024-11-22 03:50:00|20702|20699.8|20705.8|20703.6|20707.8|20705.6|20697.4|20695.2|394
1732247700000|2024-11-22 03:55:00|20705.6|20703.4|20711.6|20709.4|20713.6|20711.4|20704.4|20702.2|371
1732248000000|2024-11-22 04:00:00|20710.9|20708.7|20723|20720.8|20724.1|20721.9|20709.8|20707.6|632
1732248300000|2024-11-22 04:05:00|20722.8|20720.6|20704.6|20702.4|20723.8|20721.6|20702.3|20700.1|586
1732248600000|2024-11-22 04:10:00|20704.3|20702.1|20709.8|20707.6|20718.3|20716.1|20702.5|20700.3|445
1732248900000|2024-11-22 04:15:00|20709.6|20707.4|20714.4|20712.2|20719.6|20717.4|20709.1|20706.9|268
1732249200000|2024-11-22 04:20:00|20714.5|20712.3|20717.1|20714.9|20722.3|20720.1|20714.1|20711.9|261
1732249500000|2024-11-22 04:25:00|20717|20714.8|20718.4|20716.2|20721.5|20719.3|20714.8|20712.6|150
1732249800000|2024-11-22 04:30:00|20718.5|20716.3|20728|20725.8|20729.4|20727.2|20716.9|20714.7|468
1732250100000|2024-11-22 04:35:00|20728.1|20725.9|20738.4|20736.2|20741.8|20739.6|20727|20724.8|738
1732250400000|2024-11-22 04:40:00|20737.8|20735.6|20732.3|20730.1|20739.8|20737.6|20730.9|20728.7|308
1732250700000|2024-11-22 04:45:00|20732.4|20730.2|20729.5|20727.3|20732.5|20730.3|20724.4|20722.2|334
1732251000000|2024-11-22 04:50:00|20729.6|20727.4|20734.1|20731.9|20736.6|20734.4|20728.9|20726.7|241
1732251300000|2024-11-22 04:55:00|20734|20731.8|20729.4|20727.2|20734.1|20731.9|20727.6|20725.4|207
1732251600000|2024-11-22 05:00:00|20729.5|20727.3|20724.3|20722.1|20732.1|20729.9|20719.6|20717.4|423
1732251900000|2024-11-22 05:05:00|20724.4|20722.2|20729.9|20727.7|20738|20735.8|20720.1|20717.9|440
1732252200000|2024-11-22 05:10:00|20730.1|20727.9|20723.6|20721.4|20733.3|20731.1|20721.5|20719.3|311
1732252500000|2024-11-22 05:15:00|20723.5|20721.3|20702.3|20700.1|20725.5|20723.3|20696.9|20694.7|1035
1732252800000|2024-11-22 05:20:00|20702.1|20699.9|20709.5|20707.3|20714.3|20712.1|20702.1|20699.9|452
1732253100000|2024-11-22 05:25:00|20709.4|20707.2|20712.9|20710.7|20715.3|20713.1|20707.6|20705.4|240
1732253400000|2024-11-22 05:30:00|20712.8|20710.6|20706|20703.8|20718.6|20716.4|20700.3|20698.1|506
1732253700000|2024-11-22 05:35:00|20706.1|20703.9|20707.9|20705.7|20711.8|20709.6|20704.8|20702.6|193
1732254000000|2024-11-22 05:40:00|20707.8|20705.6|20708.1|20705.9|20714.5|20712.3|20702.8|20700.6|321
1732254300000|2024-11-22 05:45:00|20708.3|20706.1|20695.6|20693.4|20708.3|20706.1|20692.3|20690.1|449
1732254600000|2024-11-22 05:50:00|20695.5|20693.3|20697.1|20694.9|20700.3|20698.1|20693.4|20691.2|251
1732254900000|2024-11-22 05:55:00|20697|20694.8|20685.9|20683.7|20698.1|20695.9|20684.4|20682.2|616
1732255200000|2024-11-22 06:00:00|20686.5|20684.3|20707.9|20705.7|20708.4|20706.2|20683.4|20681.2|671
1732255500000|2024-11-22 06:05:00|20707.8|20705.6|20717.1|20714.9|20717.5|20715.3|20707.1|20704.9|505
1732255800000|2024-11-22 06:10:00|20717.3|20715.1|20717.5|20715.3|20718|20715.8|20710|20707.8|275
1732256100000|2024-11-22 06:15:00|20717.4|20715.2|20725.4|20723.2|20735|20732.8|20717.4|20715.2|713
1732256400000|2024-11-22 06:20:00|20725.5|20723.3|20731.4|20729.2|20732.4|20730.2|20723.5|20721.3|399
1732256700000|2024-11-22 06:25:00|20732|20729.8|20723.9|20721.7|20733|20730.8|20723.3|20721.1|315
1732257000000|2024-11-22 06:30:00|20724.1|20721.9|20718.9|20716.7|20724.1|20721.9|20712|20709.8|438
1732257300000|2024-11-22 06:35:00|20719|20716.8|20719.5|20717.3|20721.3|20719.1|20714.4|20712.2|185
1732257600000|2024-11-22 06:40:00|20719.4|20717.2|20719.9|20717.7|20722.3|20720.1|20715|20712.8|150
1732257900000|2024-11-22 06:45:00|20719.8|20717.6|20720.6|20718.4|20726.3|20724.1|20717.6|20715.4|205
1732258200000|2024-11-22 06:50:00|20720.8|20718.6|20717.4|20715.2|20722.3|20720.1|20715.8|20713.6|128
1732258500000|2024-11-22 06:55:00|20717.6|20715.4|20721.9|20719.7|20724.1|20721.9|20717.4|20715.2|137
1732258800000|2024-11-22 07:00:00|20721.5|20719.3|20720.5|20718.3|20728.3|20726.1|20708.3|20706.1|574
1732259100000|2024-11-22 07:05:00|20720.4|20718.2|20730.4|20728.2|20731.4|20729.2|20716.8|20714.6|343
1732259400000|2024-11-22 07:10:00|20730.6|20728.4|20722.5|20720.3|20735.8|20733.6|20721.9|20719.7|537
1732259700000|2024-11-22 07:15:00|20722.4|20720.2|20720|20717.8|20724.6|20722.4|20715.8|20713.6|380
1732260000000|2024-11-22 07:20:00|20719.9|20717.7|20728.8|20726.6|20729.4|20727.2|20713.9|20711.7|379
1732260300000|2024-11-22 07:25:00|20728.6|20726.4|20726.6|20724.4|20730.6|20728.4|20722.8|20720.6|243
1732260600000|2024-11-22 07:30:00|20726.5|20724.3|20745.3|20743.1|20746|20743.8|20724.6|20722.4|764
1732260900000|2024-11-22 07:35:00|20745.4|20743.2|20739.6|20737.4|20747.6|20745.4|20736.9|20734.7|386
1732261200000|2024-11-22 07:40:00|20739.5|20737.3|20738.1|20735.9|20747.6|20745.4|20736.9|20734.7|322
1732261500000|2024-11-22 07:45:00|20737.9|20735.7|20740.1|20737.9|20746.4|20744.2|20737.6|20735.4|233
1732261800000|2024-11-22 07:50:00|20740|20737.8|20730.8|20728.6|20740|20737.8|20727.9|20725.7|544
1732262100000|2024-11-22 07:55:00|20730.6|20728.4|20731.8|20729.6|20738.3|20736.1|20730.3|20728.1|237
1732262400000|2024-11-22 08:00:00|20731.1|20728.9|20733|20730.8|20751.4|20749.2|20731.1|20728.9|1089
1732262700000|2024-11-22 08:05:00|20733.3|20731.1|20748.4|20746.2|20749.3|20747.1|20732.4|20730.2|612
1732263000000|2024-11-22 08:10:00|20748.6|20746.4|20742|20739.8|20750.5|20748.3|20733.4|20731.2|718
1732263300000|2024-11-22 08:15:00|20733.5|20731.3|20709.4|20707.2|20733.5|20731.3|20709|20706.8|1601
1732263600000|2024-11-22 08:20:00|20709.3|20707.1|20733.3|20731.1|20734.6|20732.4|20705.6|20703.4|805
1732263900000|2024-11-22 08:25:00|20733.1|20730.9|20728.6|20726.4|20738.8|20736.6|20712.6|20710.4|911
1732264200000|2024-11-22 08:30:00|20728.5|20726.3|20720.4|20718.2|20731.8|20729.6|20711.6|20709.4|759
1732264500000|2024-11-22 08:35:00|20720.3|20718.1|20733.1|20730.9|20741.6|20739.4|20716.8|20714.6|784
1732264800000|2024-11-22 08:40:00|20733|20730.8|20731.5|20729.3|20737|20734.8|20722.9|20720.7|482
1732265100000|2024-11-22 08:45:00|20731.8|20729.6|20733.4|20731.2|20737.6|20735.4|20724.1|20721.9|344
1732265400000|2024-11-22 08:50:00|20733.5|20731.3|20728.4|20726.2|20737.4|20735.2|20724|20721.8|346
1732265700000|2024-11-22 08:55:00|20728.3|20726.1|20727.5|20725.3|20733.6|20731.4|20724.9|20722.7|321
1732266000000|2024-11-22 09:00:00|20727.6|20725.4|20721.5|20719.3|20728.3|20726.1|20704.9|20702.7|1215
1732266300000|2024-11-22 09:05:00|20722.3|20720.1|20693.3|20691.1|20726|20723.8|20688.9|20686.7|1215
1732266600000|2024-11-22 09:10:00|20693.5|20691.3|20692.5|20690.3|20699.3|20697.1|20682.8|20680.6|1519
1732266900000|2024-11-22 09:15:00|20692.6|20690.4|20686.8|20684.6|20703|20700.8|20685.8|20683.6|975
1732267200000|2024-11-22 09:20:00|20687.5|20685.3|20673.3|20671.1|20700.4|20698.2|20673.1|20670.9|1337
1732267500000|2024-11-22 09:25:00|20673.5|20671.3|20647.3|20645.1|20673.5|20671.3|20626.8|20624.6|3426
1732267800000|2024-11-22 09:30:00|20644|20641.8|20625|20622.8|20644|20641.8|20614.6|20612.4|2453
1732268100000|2024-11-22 09:35:00|20625.5|20623.3|20623.4|20621.2|20635.3|20633.1|20616.4|20614.2|1121
1732268400000|2024-11-22 09:40:00|20623.5|20621.3|20634.4|20632.2|20638.1|20635.9|20616|20613.8|1446
1732268700000|2024-11-22 09:45:00|20637.9|20635.7|20661.1|20658.9|20661.3|20659.1|20633.4|20631.2|1706
1732269000000|2024-11-22 09:50:00|20661.3|20659.1|20677.3|20675.1|20679.5|20677.3|20648.5|20646.3|1467
1732269300000|2024-11-22 09:55:00|20677.5|20675.3|20677.8|20675.6|20685.6|20683.4|20670|20667.8|1220
1732269600000|2024-11-22 10:00:00|20678|20675.8|20652.6|20650.4|20680.1|20677.9|20648.9|20646.7|1604
1732269900000|2024-11-22 10:05:00|20652.5|20650.3|20631.5|20629.3|20657.3|20655.1|20631.1|20628.9|1008
1732270200000|2024-11-22 10:10:00|20631.6|20629.4|20636.6|20634.4|20645|20642.8|20614.4|20612.2|1831
1732270500000|2024-11-22 10:15:00|20637.1|20634.9|20649.8|20647.6|20655|20652.8|20634.4|20632.2|902
1732270800000|2024-11-22 10:20:00|20649.9|20647.7|20643|20640.8|20655.6|20653.4|20641.8|20639.6|668
1732271100000|2024-11-22 10:25:00|20641.6|20639.4|20644.8|20642.6|20655.3|20653.1|20638.6|20636.4|863
1732271400000|2024-11-22 10:30:00|20644.6|20642.4|20662.8|20660.6|20670.6|20668.4|20640.9|20638.7|787
1732271700000|2024-11-22 10:35:00|20662.9|20660.7|20671.5|20669.3|20673.4|20671.2|20660.1|20657.9|790
1732272000000|2024-11-22 10:40:00|20671.4|20669.2|20672.3|20670.1|20674.1|20671.9|20656|20653.8|505
1732272300000|2024-11-22 10:45:00|20672.4|20670.2|20657.5|20655.3|20673|20670.8|20656.5|20654.3|529
1732272600000|2024-11-22 10:50:00|20658|20655.8|20668.1|20665.9|20674.8|20672.6|20658|20655.8|568
1732272900000|2024-11-22 10:55:00|20666.4|20664.2|20662|20659.8|20668.9|20666.7|20660.9|20658.7|406
1732273200000|2024-11-22 11:00:00|20661.9|20659.7|20669.5|20667.3|20673.3|20671.1|20647.6|20645.4|952
1732273500000|2024-11-22 11:05:00|20669.6|20667.4|20674.9|20672.7|20684.3|20682.1|20665.4|20663.2|572
1732273800000|2024-11-22 11:10:00|20675|20672.8|20652.5|20650.3|20677.3|20675.1|20641.4|20639.2|1130
1732274100000|2024-11-22 11:15:00|20652.6|20650.4|20650.5|20648.3|20658.5|20656.3|20644.6|20642.4|624
1732274400000|2024-11-22 11:20:00|20650.6|20648.4|20665.1|20662.9|20665.1|20662.9|20647|20644.8|365
1732274700000|2024-11-22 11:25:00|20665.3|20663.1|20666.8|20664.6|20672.8|20670.6|20664.6|20662.4|389
1732275000000|2024-11-22 11:30:00|20666.9|20664.7|20661.9|20659.7|20672.1|20669.9|20659|20656.8|313
1732275300000|2024-11-22 11:35:00|20661|20658.8|20656.6|20654.4|20664.1|20661.9|20644|20641.8|673
1732275600000|2024-11-22 11:40:00|20656.8|20654.6|20664.9|20662.7|20672|20669.8|20655.3|20653.1|362
1732275900000|2024-11-22 11:45:00|20664.8|20662.6|20669.3|20667.1|20672.3|20670.1|20655.6|20653.4|429
1732276200000|2024-11-22 11:50:00|20669.4|20667.2|20689.9|20687.7|20691.1|20688.9|20669|20666.8|793
1732276500000|2024-11-22 11:55:00|20689.8|20687.6|20691|20688.8|20694.6|20692.4|20682.9|20680.7|662
1732276800000|2024-11-22 12:00:00|20691.1|20688.9|20695.1|20692.9|20707.1|20704.9|20689|20686.8|1159
1732277100000|2024-11-22 12:05:00|20695|20692.8|20692.1|20689.9|20703.6|20701.4|20688.6|20686.4|723
1732277400000|2024-11-22 12:10:00|20692.3|20690.1|20704.4|20702.2|20707.1|20704.9|20692.3|20690.1|741
1732277700000|2024-11-22 12:15:00|20704.3|20702.1|20701.5|20699.3|20710.8|20708.6|20700.3|20698.1|617
1732278000000|2024-11-22 12:20:00|20701.4|20699.2|20709.1|20706.9|20709.4|20707.2|20692.3|20690.1|749
1732278300000|2024-11-22 12:25:00|20709|20706.8|20710.6|20708.4|20712.4|20710.2|20699.8|20697.6|602
1732278600000|2024-11-22 12:30:00|20710.4|20708.2|20704.9|20702.7|20711.9|20709.7|20694.9|20692.7|868
1732278900000|2024-11-22 12:35:00|20706|20703.8|20712.9|20710.7|20717.6|20715.4|20705.5|20703.3|678
1732279200000|2024-11-22 12:40:00|20712.8|20710.6|20703.5|20701.3|20716.3|20714.1|20697.1|20694.9|703
1732279500000|2024-11-22 12:45:00|20703.4|20701.2|20706.5|20704.3|20711.8|20709.6|20699.5|20697.3|587
1732279800000|2024-11-22 12:50:00|20706.6|20704.4|20719.4|20717.2|20720.3|20718.1|20704.8|20702.6|610
1732280100000|2024-11-22 12:55:00|20719.3|20717.1|20717.3|20715.1|20723|20720.8|20714.4|20712.2|618
1732280400000|2024-11-22 13:00:00|20717.4|20715.2|20720.9|20718.7|20722.6|20720.4|20709.9|20707.7|753
1732280700000|2024-11-22 13:05:00|20721|20718.8|20726.1|20723.9|20729.1|20726.9|20713.5|20711.3|760
1732281000000|2024-11-22 13:10:00|20726|20723.8|20708.5|20706.3|20732|20729.8|20704.4|20702.2|1215
1732281300000|2024-11-22 13:15:00|20708.1|20705.9|20720.6|20718.4|20720.8|20718.6|20701|20698.8|833
1732281600000|2024-11-22 13:20:00|20719.4|20717.2|20727.9|20725.7|20736.3|20734.1|20715.6|20713.4|1213
1732281900000|2024-11-22 13:25:00|20728|20725.8|20724.6|20722.4|20730.5|20728.3|20709.9|20707.7|881
1732282200000|2024-11-22 13:30:00|20724.5|20722.3|20711.9|20709.7|20727.6|20725.4|20705.5|20703.3|1274
1732282500000|2024-11-22 13:35:00|20712.1|20709.9|20713.8|20711.6|20723|20720.8|20705.9|20703.7|973
1732282800000|2024-11-22 13:40:00|20713.3|20711.1|20705.8|20703.6|20713.6|20711.4|20701.8|20699.6|824
1732283100000|2024-11-22 13:45:00|20706.6|20704.4|20716.5|20714.3|20718.3|20716.1|20702.3|20700.1|1163
1732283400000|2024-11-22 13:50:00|20715.6|20713.4|20707.3|20705.1|20716.3|20714.1|20705|20702.8|1088
1732283700000|2024-11-22 13:55:00|20707.4|20705.2|20705.3|20703.1|20708.9|20706.7|20696.5|20694.3|1429
1732284000000|2024-11-22 14:00:00|20704.9|20702.7|20704.8|20702.6|20708.1|20705.9|20694.5|20692.3|992
1732284300000|2024-11-22 14:05:00|20704.9|20702.7|20716.6|20714.4|20719.4|20717.2|20702.9|20700.7|1577
1732284600000|2024-11-22 14:10:00|20716.4|20714.2|20721.5|20719.3|20723|20720.8|20706.6|20704.4|1198
1732284900000|2024-11-22 14:15:00|20722|20719.8|20709.8|20707.6|20731.3|20729.1|20707.9|20705.7|1914
1732285200000|2024-11-22 14:20:00|20709.4|20707.2|20698.9|20696.7|20710.8|20708.6|20697.3|20695.1|1794
1732285500000|2024-11-22 14:25:00|20695.4|20693.2|20710.1|20707.9|20713.8|20711.6|20691.8|20689.6|3549
1732285800000|2024-11-22 14:30:00|20709.6|20708.5|20745.2|20744.1|20745.7|20744.6|20695.3|20694.2|13590
1732286100000|2024-11-22 14:35:00|20744.1|20743|20740.6|20739.5|20756.3|20755.2|20709|20707.9|10979
1732286400000|2024-11-22 14:40:00|20740.5|20739.4|20762.1|20761|20776.5|20775.4|20736.2|20735.1|9822
1732286700000|2024-11-22 14:45:00|20762.6|20761.5|20766|20764.9|20792.2|20791.1|20752.3|20751.2|9727
1732287000000|2024-11-22 14:50:00|20766.2|20765.1|20741.4|20740.3|20767.8|20766.7|20711.7|20710.6|13584
1732287300000|2024-11-22 14:55:00|20742.2|20741.1|20774.8|20773.7|20775.4|20774.3|20722.9|20721.8|8095
1732287600000|2024-11-22 15:00:00|20774|20772.9|20728.7|20727.6|20775.4|20774.3|20722.9|20721.8|8806
1732287900000|2024-11-22 15:05:00|20729.2|20728.1|20705.7|20704.6|20745.3|20744.2|20702.8|20701.7|8327
1732288200000|2024-11-22 15:10:00|20705|20703.9|20687.7|20686.6|20714.2|20713.1|20670.2|20669.1|13935
1732288500000|2024-11-22 15:15:00|20687.5|20686.4|20687|20685.9|20713.2|20712.1|20679.3|20678.2|7806
1732288800000|2024-11-22 15:20:00|20686.8|20685.7|20709.5|20708.4|20713.3|20712.2|20662.3|20661.2|8565
1732289100000|2024-11-22 15:25:00|20709.9|20708.8|20660.9|20659.8|20713.7|20712.6|20642.4|20641.3|9625
1732289400000|2024-11-22 15:30:00|20662.4|20661.3|20666.4|20665.3|20690.7|20689.6|20655.9|20654.8|8221
1732289700000|2024-11-22 15:35:00|20666.5|20665.4|20735.7|20734.6|20741.4|20740.3|20665.4|20664.3|9065
1732290000000|2024-11-22 15:40:00|20736.2|20735.1|20761.4|20760.3|20762.9|20761.8|20726.2|20725.1|8897
1732290300000|2024-11-22 15:45:00|20760.3|20759.2|20737.9|20736.8|20771.9|20770.8|20734.8|20733.7|8798
1732290600000|2024-11-22 15:50:00|20738.3|20737.2|20747|20745.9|20764.9|20763.8|20736.7|20735.6|4191
1732290900000|2024-11-22 15:55:00|20746.9|20745.8|20762.9|20761.8|20763.7|20762.6|20736.9|20735.8|4269
1732291200000|2024-11-22 16:00:00|20762.4|20761.3|20747.4|20746.3|20767.4|20766.3|20739.7|20738.6|4356
1732291500000|2024-11-22 16:05:00|20746.5|20745.4|20728.9|20727.8|20755.8|20754.7|20727.9|20726.8|3879
1732291800000|2024-11-22 16:10:00|20728.8|20727.7|20716.8|20715.7|20744.7|20743.6|20710.7|20709.6|6151
1732292100000|2024-11-22 16:15:00|20716.5|20715.4|20687.8|20686.7|20725.4|20724.3|20682.4|20681.3|5717
1732292400000|2024-11-22 16:20:00|20687|20685.9|20697.4|20696.3|20708|20706.9|20664.2|20663.1|8122
1732292700000|2024-11-22 16:25:00|20697.2|20696.1|20699.8|20698.7|20702.9|20701.8|20672.7|20671.6|5151
1732293000000|2024-11-22 16:30:00|20699.9|20698.8|20681.7|20680.6|20701.3|20700.2|20669.9|20668.8|5101
1732293300000|2024-11-22 16:35:00|20681.2|20680.1|20724.4|20723.3|20726.7|20725.6|20681.2|20680.1|6242
1732293600000|2024-11-22 16:40:00|20723.8|20722.7|20678.4|20677.3|20726.2|20725.1|20678.4|20677.3|5661
1732293900000|2024-11-22 16:45:00|20679.2|20678.1|20714.2|20713.1|20715.2|20714.1|20675.4|20674.3|6715
1732294200000|2024-11-22 16:50:00|20715.9|20714.8|20745.4|20744.3|20745.9|20744.8|20701.7|20700.6|8188
1732294500000|2024-11-22 16:55:00|20744.9|20743.8|20733.7|20732.6|20746.9|20745.8|20732.2|20731.1|4699
1732294800000|2024-11-22 17:00:00|20734.2|20733.1|20738.9|20737.8|20742.4|20741.3|20717.8|20716.7|4097
1732295100000|2024-11-22 17:05:00|20738.4|20737.3|20727.3|20726.2|20746.3|20745.2|20726.2|20725.1|2780
1732295400000|2024-11-22 17:10:00|20726.9|20725.8|20751|20749.9|20759.3|20758.2|20725.2|20724.1|4525
1732295700000|2024-11-22 17:15:00|20751.2|20750.1|20747.7|20746.6|20754.7|20753.6|20741.2|20740.1|2896
1732296000000|2024-11-22 17:20:00|20748.4|20747.3|20750.4|20749.3|20765.4|20764.3|20744.8|20743.7|3804
1732296300000|2024-11-22 17:25:00|20749.4|20748.3|20757.9|20756.8|20766.9|20765.8|20748.4|20747.3|2824
1732296600000|2024-11-22 17:30:00|20757.7|20756.6|20743.5|20742.4|20761.2|20760.1|20733|20731.9|4331
1732296900000|2024-11-22 17:35:00|20742.9|20741.8|20722.7|20721.6|20746.5|20745.4|20719.9|20718.8|2983
1732297200000|2024-11-22 17:40:00|20722.4|20721.3|20745.2|20744.1|20748.5|20747.4|20722.4|20721.3|3168
1732297500000|2024-11-22 17:45:00|20745|20743.9|20755|20753.9|20759.3|20758.2|20740.9|20739.8|2566
1732297800000|2024-11-22 17:50:00|20754.9|20753.8|20775.4|20774.3|20780.7|20779.6|20754.3|20753.2|6575
1732298100000|2024-11-22 17:55:00|20775.3|20774.2|20775.3|20774.2|20784.7|20783.6|20770.5|20769.4|4543
1732298400000|2024-11-22 18:00:00|20775.4|20774.3|20783.3|20782.2|20783.6|20782.5|20761.7|20760.6|3397
1732298700000|2024-11-22 18:05:00|20783.2|20782.1|20782.6|20781.5|20788.3|20787.2|20774.3|20773.2|3450
1732299000000|2024-11-22 18:10:00|20782.4|20781.3|20785.7|20784.6|20799.9|20798.8|20778.6|20777.5|4437
1732299300000|2024-11-22 18:15:00|20785.6|20784.5|20782.3|20781.2|20792.7|20791.6|20779.3|20778.2|2121
1732299600000|2024-11-22 18:20:00|20782.8|20781.7|20791.3|20790.2|20794.9|20793.8|20775.8|20774.7|2581
1732299900000|2024-11-22 18:25:00|20790.1|20789|20771.6|20770.5|20790.6|20789.5|20768.2|20767.1|2782
1732300200000|2024-11-22 18:30:00|20772.2|20771.1|20777.1|20776|20793.3|20792.2|20768.1|20767|2934
1732300500000|2024-11-22 18:35:00|20777.3|20776.2|20761.8|20760.7|20778.9|20777.8|20758.7|20757.6|2796
1732300800000|2024-11-22 18:40:00|20762.6|20761.5|20755.8|20754.7|20763.8|20762.7|20748.4|20747.3|3548
1732301100000|2024-11-22 18:45:00|20755.7|20754.6|20763.7|20762.6|20769.1|20768|20753.7|20752.6|3058
1732301400000|2024-11-22 18:50:00|20763.6|20762.5|20758.1|20757|20764.2|20763.1|20746.1|20745|3167
1732301700000|2024-11-22 18:55:00|20758.3|20757.2|20766.9|20765.8|20773.3|20772.2|20754.6|20753.5|2829
1732302000000|2024-11-22 19:00:00|20767.1|20766|20759.6|20758.5|20767.6|20766.5|20757.8|20756.7|2067
1732302300000|2024-11-22 19:05:00|20759.7|20758.6|20754.1|20753|20761.3|20760.2|20749.6|20748.5|2036
1732302600000|2024-11-22 19:10:00|20754.6|20753.5|20743.3|20742.2|20758.1|20757|20740.7|20739.6|3176
1732302900000|2024-11-22 19:15:00|20742.9|20741.8|20733.6|20732.5|20744.3|20743.2|20716.1|20715|5973
1732303200000|2024-11-22 19:20:00|20733.4|20732.3|20740.1|20739|20744.8|20743.7|20729.8|20728.7|2918
1732303500000|2024-11-22 19:25:00|20740.3|20739.2|20747.3|20746.2|20754.3|20753.2|20735.9|20734.8|2624
1732303800000|2024-11-22 19:30:00|20747.2|20746.1|20757.1|20756|20757.2|20756.1|20742.8|20741.7|2372
1732304100000|2024-11-22 19:35:00|20756.9|20755.8|20761.6|20760.5|20763.3|20762.2|20754.2|20753.1|2478
1732304400000|2024-11-22 19:40:00|20761.3|20760.2|20750.3|20749.2|20761.6|20760.5|20746.1|20745|2155
1732304700000|2024-11-22 19:45:00|20750.4|20749.3|20755.1|20754|20758.6|20757.5|20747.8|20746.7|1429
1732305000000|2024-11-22 19:50:00|20755.6|20754.5|20762.6|20761.5|20763.6|20762.5|20751.6|20750.5|1538
1732305300000|2024-11-22 19:55:00|20762.3|20761.2|20767.4|20766.3|20774.1|20773|20759.9|20758.8|2263
1732305600000|2024-11-22 20:00:00|20765.2|20764.1|20737.1|20736|20766.3|20765.2|20722.1|20721|5564
1732305900000|2024-11-22 20:05:00|20736.7|20735.6|20737.9|20736.8|20752.6|20751.5|20734.3|20733.2|3454
1732306200000|2024-11-22 20:10:00|20737.8|20736.7|20728.1|20727|20740.3|20739.2|20723.8|20722.7|3000
1732306500000|2024-11-22 20:15:00|20727.8|20726.7|20741.9|20740.8|20744.3|20743.2|20725.8|20724.7|3295
1732306800000|2024-11-22 20:20:00|20741.8|20740.7|20745.9|20744.8|20747.6|20746.5|20734.9|20733.8|2342
1732307100000|2024-11-22 20:25:00|20746.3|20745.2|20744.4|20743.3|20751.8|20750.7|20725.1|20724|5697
1732307400000|2024-11-22 20:30:00|20743.8|20742.7|20751.4|20750.3|20756.8|20755.7|20739.8|20738.7|3373
1732307700000|2024-11-22 20:35:00|20751.6|20750.5|20743.3|20742.2|20753.7|20752.6|20737.6|20736.5|2265
1732308000000|2024-11-22 20:40:00|20743.6|20742.5|20737.8|20736.7|20746.1|20745|20733.4|20732.3|2454
1732308300000|2024-11-22 20:45:00|20738.1|20737|20755.4|20754.3|20756.1|20755|20735.8|20734.7|2666
1732308600000|2024-11-22 20:50:00|20752.7|20751.6|20774.4|20773.3|20775.2|20774.1|20747.9|20746.8|6313
1732308900000|2024-11-22 20:55:00|20777.4|20776.3|20768.3|20767.2|20788.6|20787.5|20766.1|20765|12055
1732309200000|2024-11-22 21:00:00|20768.4|20767.3|20774.9|20772.7|20782.5|20780.3|20761|20758.8|6089
1732309500000|2024-11-22 21:05:00|20774.5|20772.3|20779.3|20777.1|20787.8|20785.6|20773|20770.8|1833
1732309800000|2024-11-22 21:10:00|20779.1|20776.9|20774.9|20772.7|20779.5|20777.3|20772|20769.8|1217
1732310100000|2024-11-22 21:15:00|20774.8|20772.6|20775.8|20773.6|20779.5|20777.3|20773.8|20771.6|492
1732310400000|2024-11-22 21:20:00|20775.9|20773.7|20780.8|20778.6|20783.1|20780.9|20774.6|20772.4|557
1732310700000|2024-11-22 21:25:00|20780.6|20778.4|20780.8|20778.6|20784.8|20782.6|20774.6|20772.4|732
1732311000000|2024-11-22 21:30:00|20780.6|20778.4|20781.8|20779.6|20784.4|20782.2|20778.3|20776.1|924
1732311300000|2024-11-22 21:35:00|20781.6|20779.4|20794.3|20792.1|20795|20792.8|20781.6|20779.4|921
1732311600000|2024-11-22 21:40:00|20794.1|20791.9|20794.1|20791.9|20799.5|20797.3|20792.5|20790.3|795
1732311900000|2024-11-22 21:45:00|20794|20791.8|20797.9|20795.7|20799.1|20796.9|20792.5|20790.3|806
1732312200000|2024-11-22 21:50:00|20797.8|20795.6|20797|20794.8|20800.3|20798.1|20795.1|20792.9|418
1732312500000|2024-11-22 21:55:00|20796.9|20794.7|20799.3|20794.3|20799.5|20797.3|20795|20792.8|457
1732489200000|2024-11-24 23:00:00|20862.5|20860.3|20865.5|20863.3|20866.1|20863.9|20857.7|20855.5|1140
1732489500000|2024-11-24 23:05:00|20865.2|20863|20875.3|20873.1|20876|20873.8|20864.8|20862.6|1374
1732489800000|2024-11-24 23:10:00|20875.2|20873|20868|20865.8|20877.8|20875.6|20865.2|20863|658
1732490100000|2024-11-24 23:15:00|20868.2|20866|20862.6|20860.4|20868.8|20866.6|20856.6|20854.4|675
1732490400000|2024-11-24 23:20:00|20862.5|20860.3|20862.3|20860.1|20864.3|20862.1|20856.7|20854.5|398
1732490700000|2024-11-24 23:25:00|20862.2|20860|20866.1|20863.9|20868.6|20866.4|20862.1|20859.9|222
1732491000000|2024-11-24 23:30:00|20866|20863.8|20862.5|20860.3|20869|20866.8|20861.2|20859|306
1732491300000|2024-11-24 23:35:00|20862.3|20860.1|20857.1|20854.9|20862.6|20860.4|20853.2|20851|503
1732491600000|2024-11-24 23:40:00|20857.2|20855|20866.5|20864.3|20868.2|20866|20857|20854.8|425
1732491900000|2024-11-24 23:45:00|20866.3|20864.1|20867|20864.8|20869.6|20867.4|20865.1|20862.9|219
1732492200000|2024-11-24 23:50:00|20867.1|20864.9|20865.3|20863.1|20867.2|20865|20860.7|20858.5|167
1732492500000|2024-11-24 23:55:00|20865.5|20863.3|20859.8|20857.6|20869.8|20867.6|20859.5|20857.3|320
1732492800000|2024-11-25 00:00:00|20859.7|20857.5|20865.6|20863.4|20869.1|20866.9|20859.3|20857.1|307
1732493100000|2024-11-25 00:05:00|20865.7|20863.5|20865.6|20863.4|20868.6|20866.4|20862.5|20860.3|180
1732493400000|2024-11-25 00:10:00|20865.7|20863.5|20869.8|20867.6|20871|20868.8|20865|20862.8|281
1732493700000|2024-11-25 00:15:00|20870.3|20868.1|20875.3|20873.1|20876.8|20874.6|20869.5|20867.3|820
1732494000000|2024-11-25 00:20:00|20875.7|20873.5|20876.7|20874.5|20877.2|20875|20874.1|20871.9|274
1732494300000|2024-11-25 00:25:00|20876.8|20874.6|20875.2|20873|20877.7|20875.5|20872.8|20870.6|207
1732494600000|2024-11-25 00:30:00|20875.3|20873.1|20869.2|20867|20875.6|20873.4|20866.7|20864.5|340
1732494900000|2024-11-25 00:35:00|20869.3|20867.1|20873.8|20871.6|20874.2|20872|20869.3|20867.1|152
1732495200000|2024-11-25 00:40:00|20874|20871.8|20874.2|20872|20876.1|20873.9|20871.5|20869.3|155
1732495500000|2024-11-25 00:45:00|20874.3|20872.1|20875.7|20873.5|20876.1|20873.9|20874|20871.8|120
1732495800000|2024-11-25 00:50:00|20875.8|20873.6|20877.5|20875.3|20878|20875.8|20874.2|20872|284
1732496100000|2024-11-25 00:55:00|20877.7|20875.5|20878.3|20876.1|20879.2|20877|20876|20873.8|469
1732496400000|2024-11-25 01:00:00|20878.2|20876|20880|20877.8|20880.7|20878.5|20877.2|20875|365
1732496700000|2024-11-25 01:05:00|20879.8|20877.6|20884.1|20881.9|20885.5|20883.3|20879.6|20877.4|514
1732497000000|2024-11-25 01:10:00|20884.2|20882|20886.8|20884.6|20887.2|20885|20883.3|20881.1|395
1732497300000|2024-11-25 01:15:00|20887|20884.8|20887|20884.8|20889.2|20887|20885.3|20883.1|440
1732497600000|2024-11-25 01:20:00|20887.1|20884.9|20884.2|20882|20887.8|20885.6|20879.6|20877.4|390
1732497900000|2024-11-25 01:25:00|20884.3|20882.1|20887.5|20885.3|20888.2|20886|20880.6|20878.4|299
1732498200000|2024-11-25 01:30:00|20887.8|20885.6|20885.3|20883.1|20890.6|20888.4|20883.5|20881.3|535
1732498500000|2024-11-25 01:35:00|20885.5|20883.3|20889.1|20886.9|20891.1|20888.9|20885.1|20882.9|399
1732498800000|2024-11-25 01:40:00|20889.2|20887|20884|20881.8|20890|20887.8|20883.5|20881.3|295
1732499100000|2024-11-25 01:45:00|20884.1|20881.9|20884|20881.8|20885.8|20883.6|20881|20878.8|266
1732499400000|2024-11-25 01:50:00|20883.8|20881.6|20881.1|20878.9|20884.7|20882.5|20878.6|20876.4|197
1732499700000|2024-11-25 01:55:00|20881.2|20879|20876.3|20874.1|20882.3|20880.1|20874.1|20871.9|350
1732500000000|2024-11-25 02:00:00|20876.5|20874.3|20880.6|20878.4|20884.7|20882.5|20876.3|20874.1|377
1732500300000|2024-11-25 02:05:00|20880.7|20878.5|20883.8|20881.6|20885.6|20883.4|20878.7|20876.5|290
1732500600000|2024-11-25 02:10:00|20884|20881.8|20884.6|20882.4|20887.1|20884.9|20883.6|20881.4|257
1732500900000|2024-11-25 02:15:00|20884.7|20882.5|20885.1|20882.9|20886.6|20884.4|20882.7|20880.5|125
1732501200000|2024-11-25 02:20:00|20885.3|20883.1|20883.8|20881.6|20885.7|20883.5|20881.8|20879.6|142
1732501500000|2024-11-25 02:25:00|20884|20881.8|20884.2|20882|20888|20885.8|20883.7|20881.5|211
1732501800000|2024-11-25 02:30:00|20884.1|20881.9|20882.3|20880.1|20885.1|20882.9|20881.3|20879.1|172
1732502100000|2024-11-25 02:35:00|20882.2|20880|20882.3|20880.1|20884.6|20882.4|20879.7|20877.5|243
1732502400000|2024-11-25 02:40:00|20882.1|20879.9|20879.3|20877.1|20883.3|20881.1|20877.8|20875.6|211
1732502700000|2024-11-25 02:45:00|20879.2|20877|20883.3|20881.1|20886|20883.8|20879.2|20877|251
1732503000000|2024-11-25 02:50:00|20883.2|20881|20881.5|20879.3|20883.2|20881|20879.1|20876.9|136
1732503300000|2024-11-25 02:55:00|20881.3|20879.1|20883.3|20881.1|20885|20882.8|20881.3|20879.1|126
1732503600000|2024-11-25 03:00:00|20883.2|20881|20884.5|20882.3|20885.5|20883.3|20882.7|20880.5|209
1732503900000|2024-11-25 03:05:00|20884.6|20882.4|20884.3|20882.1|20884.6|20882.4|20881|20878.8|105
1732504200000|2024-11-25 03:10:00|20884.5|20882.3|20887.7|20885.5|20889|20886.8|20884.1|20881.9|359
1732504500000|2024-11-25 03:15:00|20887.6|20885.4|20889.3|20887.1|20891.5|20889.3|20887.3|20885.1|349
1732504800000|2024-11-25 03:20:00|20889.5|20887.3|20887.8|20885.6|20889.8|20887.6|20886.6|20884.4|116
1732505100000|2024-11-25 03:25:00|20887.7|20885.5|20881.1|20878.9|20888.2|20886|20881|20878.8|355
1732505400000|2024-11-25 03:30:00|20881|20878.8|20879.1|20876.9|20881.3|20879.1|20876.2|20874|322
1732505700000|2024-11-25 03:35:00|20878.6|20876.4|20879.5|20877.3|20882.7|20880.5|20877|20874.8|170
1732506000000|2024-11-25 03:40:00|20879.3|20877.1|20876.5|20874.3|20881.2|20879|20876|20873.8|149
1732506300000|2024-11-25 03:45:00|20876.6|20874.4|20881.7|20879.5|20882.8|20880.6|20876.3|20874.1|145
1732506600000|2024-11-25 03:50:00|20881.6|20879.4|20882.1|20879.9|20883.2|20881|20880.3|20878.1|75
1732506900000|2024-11-25 03:55:00|20882.2|20880|20884.5|20882.3|20886.2|20884|20882.2|20880|181
1732507200000|2024-11-25 04:00:00|20884.8|20882.6|20885.8|20883.6|20886.7|20884.5|20883.7|20881.5|143
1732507500000|2024-11-25 04:05:00|20885.7|20883.5|20884.5|20882.3|20887.3|20885.1|20883.7|20881.5|188
1732507800000|2024-11-25 04:10:00|20884.3|20882.1|20886.3|20884.1|20887.3|20885.1|20882.8|20880.6|225
1732508100000|2024-11-25 04:15:00|20886.5|20884.3|20885.6|20883.4|20888.2|20886|20884.6|20882.4|170
1732508400000|2024-11-25 04:20:00|20885.7|20883.5|20888.6|20886.4|20889.5|20887.3|20885.3|20883.1|185
1732508700000|2024-11-25 04:25:00|20888.5|20886.3|20892|20889.8|20892.8|20890.6|20887.8|20885.6|246
1732509000000|2024-11-25 04:30:00|20892.1|20889.9|20890.1|20887.9|20892.1|20889.9|20888.6|20886.4|198
1732509300000|2024-11-25 04:35:00|20890.2|20888|20889.7|20887.5|20892|20889.8|20888.8|20886.6|122
1732509600000|2024-11-25 04:40:00|20889.6|20887.4|20891.7|20889.5|20892|20889.8|20889.3|20887.1|123
1732509900000|2024-11-25 04:45:00|20891.8|20889.6|20887.7|20885.5|20893.2|20891|20887.1|20884.9|306
1732510200000|2024-11-25 04:50:00|20887|20884.8|20888.7|20886.5|20890.6|20888.4|20885.8|20883.6|184
1732510500000|2024-11-25 04:55:00|20888.6|20886.4|20889.3|20887.1|20890.8|20888.6|20888.1|20885.9|105
1732510800000|2024-11-25 05:00:00|20889.2|20887|20889|20886.8|20889.7|20887.5|20886.6|20884.4|141
1732511100000|2024-11-25 05:05:00|20889.1|20886.9|20888.8|20886.6|20890.7|20888.5|20887.2|20885|119
1732511400000|2024-11-25 05:10:00|20888.7|20886.5|20889.6|20887.4|20891.3|20889.1|20886.6|20884.4|155
1732511700000|2024-11-25 05:15:00|20889.3|20887.1|20885.7|20883.5|20890.3|20888.1|20884.8|20882.6|137
1732512000000|2024-11-25 05:20:00|20885.6|20883.4|20885.1|20882.9|20886.1|20883.9|20883.6|20881.4|154
1732512300000|2024-11-25 05:25:00|20885.2|20883|20884.3|20882.1|20887.6|20885.4|20882.3|20880.1|296
1732512600000|2024-11-25 05:30:00|20884.2|20882|20882.8|20880.6|20885.7|20883.5|20882.2|20880|194
1732512900000|2024-11-25 05:35:00|20882.7|20880.5|20889.3|20887.1|20890.8|20888.6|20882.5|20880.3|167
1732513200000|2024-11-25 05:40:00|20889.2|20887|20888.5|20886.3|20892.6|20890.4|20887.7|20885.5|225
1732513500000|2024-11-25 05:45:00|20888.3|20886.1|20888.6|20886.4|20890|20887.8|20887.7|20885.5|131
1732513800000|2024-11-25 05:50:00|20888.7|20886.5|20891.3|20889.1|20891.3|20889.1|20887.5|20885.3|113
1732514100000|2024-11-25 05:55:00|20891.2|20889|20894.5|20892.3|20895.5|20893.3|20890.8|20888.6|316
1732514400000|2024-11-25 06:00:00|20894.1|20891.9|20883.5|20881.3|20894.1|20891.9|20882.6|20880.4|545
1732514700000|2024-11-25 06:05:00|20883.3|20881.1|20883.3|20881.1|20883.7|20881.5|20878.3|20876.1|422
1732515000000|2024-11-25 06:10:00|20883.5|20881.3|20884.5|20882.3|20885.1|20882.9|20881.3|20879.1|174
1732515300000|2024-11-25 06:15:00|20884.6|20882.4|20882.6|20880.4|20885.1|20882.9|20881.7|20879.5|182
1732515600000|2024-11-25 06:20:00|20882.5|20880.3|20886.7|20884.5|20887.2|20885|20881.3|20879.1|277
1732515900000|2024-11-25 06:25:00|20886.6|20884.4|20885.1|20882.9|20889.2|20887|20885|20882.8|111
1732516200000|2024-11-25 06:30:00|20885|20882.8|20884.1|20881.9|20888.1|20885.9|20883|20880.8|261
1732516500000|2024-11-25 06:35:00|20884|20881.8|20887.8|20885.6|20888.1|20885.9|20882.5|20880.3|128
1732516800000|2024-11-25 06:40:00|20888|20885.8|20885.3|20883.1|20890.1|20887.9|20884.8|20882.6|205
1732517100000|2024-11-25 06:45:00|20885.5|20883.3|20883.1|20880.9|20886.8|20884.6|20882|20879.8|126
1732517400000|2024-11-25 06:50:00|20883.2|20881|20885.3|20883.1|20887.2|20885|20883|20880.8|110
1732517700000|2024-11-25 06:55:00|20886.1|20883.9|20882.7|20880.5|20886.2|20884|20881.6|20879.4|105
1732518000000|2024-11-25 07:00:00|20882.8|20880.6|20876.8|20874.6|20883.3|20881.1|20875|20872.8|449
1732518300000|2024-11-25 07:05:00|20877|20874.8|20887.3|20885.1|20889.3|20887.1|20876.1|20873.9|301
1732518600000|2024-11-25 07:10:00|20887.5|20885.3|20887.3|20885.1|20890|20887.8|20884.5|20882.3|233
1732518900000|2024-11-25 07:15:00|20887.5|20885.3|20887.7|20885.5|20890|20887.8|20885.7|20883.5|196
1732519200000|2024-11-25 07:20:00|20887.8|20885.6|20882.8|20880.6|20888.1|20885.9|20882.5|20880.3|150
1732519500000|2024-11-25 07:25:00|20883|20880.8|20876.8|20874.6|20886.6|20884.4|20876.8|20874.6|195
1732519800000|2024-11-25 07:30:00|20877|20874.8|20877.3|20875.1|20881.2|20879|20874.8|20872.6|231
1732520100000|2024-11-25 07:35:00|20877.5|20875.3|20876|20873.8|20880.1|20877.9|20875.5|20873.3|122
1732520400000|2024-11-25 07:40:00|20876.1|20873.9|20878.2|20876|20879.8|20877.6|20875.5|20873.3|168
1732520700000|2024-11-25 07:45:00|20878.1|20875.9|20878.1|20875.9|20882.5|20880.3|20876.2|20874|218
1732521000000|2024-11-25 07:50:00|20878|20875.8|20885.2|20883|20886|20883.8|20877.1|20874.9|248
1732521300000|2024-11-25 07:55:00|20885.3|20883.1|20878.6|20876.4|20885.3|20883.1|20878.3|20876.1|238
1732521600000|2024-11-25 08:00:00|20878.7|20876.5|20884.2|20882|20885.7|20883.5|20878.7|20876.5|472
1732521900000|2024-11-25 08:05:00|20884.1|20881.9|20884.6|20882.4|20887.7|20885.5|20882.8|20880.6|390
1732522200000|2024-11-25 08:10:00|20884.5|20882.3|20884|20881.8|20887.2|20885|20880.1|20877.9|537
1732522500000|2024-11-25 08:15:00|20883.8|20881.6|20882.5|20880.3|20885.3|20883.1|20879|20876.8|413
1732522800000|2024-11-25 08:20:00|20882.3|20880.1|20868.6|20866.4|20883.1|20880.9|20863.2|20861|1044
1732523100000|2024-11-25 08:25:00|20868.5|20866.3|20869.8|20867.6|20873.2|20871|20855.5|20853.3|821
1732523400000|2024-11-25 08:30:00|20869.7|20867.5|20868|20865.8|20870.6|20868.4|20863|20860.8|393
1732523700000|2024-11-25 08:35:00|20868.1|20865.9|20875.8|20873.6|20880.2|20878|20867.1|20864.9|618
1732524000000|2024-11-25 08:40:00|20875.6|20873.4|20874.6|20872.4|20878.5|20876.3|20872.1|20869.9|352
1732524300000|2024-11-25 08:45:00|20874.7|20872.5|20879.3|20877.1|20879.3|20877.1|20868.5|20866.3|446
1732524600000|2024-11-25 08:50:00|20879.1|20876.9|20877.2|20875|20882|20879.8|20872.6|20870.4|402
1732524900000|2024-11-25 08:55:00|20877.3|20875.1|20882.3|20880.1|20887.2|20885|20876.8|20874.6|550
1732525200000|2024-11-25 09:00:00|20880.5|20878.3|20871|20868.8|20884.3|20882.1|20871|20868.8|1015
1732525500000|2024-11-25 09:05:00|20870.8|20868.6|20875|20872.8|20878.6|20876.4|20868.8|20866.6|461
1732525800000|2024-11-25 09:10:00|20876.5|20874.3|20883.1|20880.9|20884.1|20881.9|20875.1|20872.9|356
1732526100000|2024-11-25 09:15:00|20883.2|20881|20887.6|20885.4|20888.2|20886|20880.8|20878.6|523
1732526400000|2024-11-25 09:20:00|20887.5|20885.3|20880.8|20878.6|20889.3|20887.1|20880.5|20878.3|327
1732526700000|2024-11-25 09:25:00|20881|20878.8|20880.3|20878.1|20883.1|20880.9|20877.1|20874.9|275
1732527000000|2024-11-25 09:30:00|20880.5|20878.3|20876.7|20874.5|20883.2|20881|20876|20873.8|299
1732527300000|2024-11-25 09:35:00|20876.5|20874.3|20882.1|20879.9|20883.3|20881.1|20875.3|20873.1|187
1732527600000|2024-11-25 09:40:00|20882|20879.8|20889.1|20886.9|20891.7|20889.5|20881.1|20878.9|418
1732527900000|2024-11-25 09:45:00|20889.2|20887|20891.7|20889.5|20892.3|20890.1|20887.1|20884.9|334
1732528200000|2024-11-25 09:50:00|20891.6|20889.4|20891.8|20889.6|20894|20891.8|20890|20887.8|416
1732528500000|2024-11-25 09:55:00|20892|20889.8|20891.2|20889|20894|20891.8|20888.2|20886|425
1732528800000|2024-11-25 10:00:00|20891.3|20889.1|20892.7|20890.5|20892.8|20890.6|20885.8|20883.6|294
1732529100000|2024-11-25 10:05:00|20892.8|20890.6|20890.6|20888.4|20892.8|20890.6|20887|20884.8|183
1732529400000|2024-11-25 10:10:00|20890.5|20888.3|20888.2|20886|20892|20889.8|20887.2|20885|188
1732529700000|2024-11-25 10:15:00|20888.1|20885.9|20893.1|20890.9|20894|20891.8|20887.2|20885|348
1732530000000|2024-11-25 10:20:00|20893|20890.8|20893.2|20891|20893.7|20891.5|20889.6|20887.4|233
1732530300000|2024-11-25 10:25:00|20892.8|20890.6|20892|20889.8|20894|20891.8|20891.5|20889.3|209
1732530600000|2024-11-25 10:30:00|20892.7|20890.5|20891.7|20889.5|20894.1|20891.9|20890|20887.8|316
1732530900000|2024-11-25 10:35:00|20891.8|20889.6|20897.2|20895|20899.3|20897.1|20891.3|20889.1|890
1732531200000|2024-11-25 10:40:00|20897.1|20894.9|20897.3|20895.1|20899.8|20897.6|20893.1|20890.9|402
1732531500000|2024-11-25 10:45:00|20897.2|20895|20898.5|20896.3|20899.1|20896.9|20891.3|20889.1|429
1732531800000|2024-11-25 10:50:00|20898.6|20896.4|20901|20898.8|20902|20899.8|20897.7|20895.5|574
1732532100000|2024-11-25 10:55:00|20901.2|20899|20902.8|20900.6|20904.5|20902.3|20900|20897.8|485
1732532400000|2024-11-25 11:00:00|20902.7|20900.5|20896.2|20894|20903.7|20901.5|20894.7|20892.5|510
1732532700000|2024-11-25 11:05:00|20897.1|20894.9|20900|20897.8|20901.7|20899.5|20896.5|20894.3|233
1732533000000|2024-11-25 11:10:00|20900.1|20897.9|20888.6|20886.4|20900.6|20898.4|20886.8|20884.6|510
1732533300000|2024-11-25 11:15:00|20888.5|20886.3|20889.5|20887.3|20893.1|20890.9|20886.8|20884.6|533
1732533600000|2024-11-25 11:20:00|20889.6|20887.4|20891.6|20889.4|20896|20893.8|20888.7|20886.5|450
1732533900000|2024-11-25 11:25:00|20891.7|20889.5|20893.2|20891|20897|20894.8|20890.2|20888|435
1732534200000|2024-11-25 11:30:00|20893.1|20890.9|20892.7|20890.5|20897.8|20895.6|20891.7|20889.5|352
1732534500000|2024-11-25 11:35:00|20892.8|20890.6|20892|20889.8|20895.5|20893.3|20889.3|20887.1|336
1732534800000|2024-11-25 11:40:00|20891.8|20889.6|20891.2|20889|20893|20890.8|20888|20885.8|222
1732535100000|2024-11-25 11:45:00|20891.3|20889.1|20889.6|20887.4|20893.8|20891.6|20889|20886.8|229
1732535400000|2024-11-25 11:50:00|20889.7|20887.5|20892.5|20890.3|20893.1|20890.9|20888.7|20886.5|236
1732535700000|2024-11-25 11:55:00|20892.6|20890.4|20888.7|20886.5|20892.7|20890.5|20888.1|20885.9|190
1732536000000|2024-11-25 12:00:00|20889.1|20886.9|20887.5|20885.3|20890.6|20888.4|20881.5|20879.3|696
1732536300000|2024-11-25 12:05:00|20887.3|20885.1|20877.7|20875.5|20891.8|20889.6|20876.7|20874.5|599
1732536600000|2024-11-25 12:10:00|20877.6|20875.4|20880.3|20878.1|20880.6|20878.4|20868|20865.8|1017
1732536900000|2024-11-25 12:15:00|20880.2|20878|20892.8|20890.6|20894.7|20892.5|20878.7|20876.5|761
1732537200000|2024-11-25 12:20:00|20893|20890.8|20882.3|20880.1|20896.3|20894.1|20881.7|20879.5|1068
1732537500000|2024-11-25 12:25:00|20882.5|20880.3|20875.6|20873.4|20883.1|20880.9|20870.8|20868.6|760
1732537800000|2024-11-25 12:30:00|20875.5|20873.3|20882.1|20879.9|20882.2|20880|20867.7|20865.5|735
1732538100000|2024-11-25 12:35:00|20881.8|20879.6|20886.1|20883.9|20890.3|20888.1|20880|20877.8|754
1732538400000|2024-11-25 12:40:00|20886|20883.8|20882.1|20879.9|20888.1|20885.9|20881|20878.8|552
1732538700000|2024-11-25 12:45:00|20882.2|20880|20880.2|20878|20883.8|20881.6|20878.3|20876.1|376
1732539000000|2024-11-25 12:50:00|20880.3|20878.1|20882.7|20880.5|20887.6|20885.4|20878.5|20876.3|345
1732539300000|2024-11-25 12:55:00|20882.8|20880.6|20878.7|20876.5|20886.7|20884.5|20878.3|20876.1|365
1732539600000|2024-11-25 13:00:00|20878.8|20876.6|20878.2|20876|20884.2|20882|20877.1|20874.9|612
1732539900000|2024-11-25 13:05:00|20878.1|20875.9|20880|20877.8|20881.1|20878.9|20872|20869.8|750
1732540200000|2024-11-25 13:10:00|20880.2|20878|20870.5|20868.3|20881.2|20879|20868.7|20866.5|620
1732540500000|2024-11-25 13:15:00|20870.3|20868.1|20873.8|20871.6|20875.1|20872.9|20867.1|20864.9|623
1732540800000|2024-11-25 13:20:00|20873.7|20871.5|20875.1|20872.9|20876|20873.8|20868.3|20866.1|757
1732541100000|2024-11-25 13:25:00|20875.2|20873|20876.1|20873.9|20882.5|20880.3|20872.5|20870.3|820
1732541400000|2024-11-25 13:30:00|20876.2|20874|20876.7|20874.5|20877.8|20875.6|20867|20864.8|865
1732541700000|2024-11-25 13:35:00|20876.6|20874.4|20888|20885.8|20892.2|20890|20875.8|20873.6|1454
1732542000000|2024-11-25 13:40:00|20888.2|20886|20909.8|20907.6|20910.2|20908|20888.2|20886|2051
1732542300000|2024-11-25 13:45:00|20910|20907.8|20931.6|20929.4|20933.1|20930.9|20909.2|20907|3563
1732542600000|2024-11-25 13:50:00|20931.5|20929.3|20937.8|20935.6|20946|20943.8|20931.5|20929.3|5064
1732542900000|2024-11-25 13:55:00|20937.7|20935.5|20923|20920.8|20950.7|20948.5|20922.7|20920.5|3833
1732543200000|2024-11-25 14:00:00|20922.7|20920.5|20929.2|20927|20932|20929.8|20912.5|20910.3|2606
1732543500000|2024-11-25 14:05:00|20929.1|20926.9|20935.2|20933|20940.2|20938|20924.1|20921.9|2124
1732543800000|2024-11-25 14:10:00|20935.1|20932.9|20957|20954.8|20958.6|20956.4|20935.1|20932.9|3236
1732544100000|2024-11-25 14:15:00|20957.1|20954.9|20962.5|20960.3|20969|20966.8|20954.5|20952.3|2840
1732544400000|2024-11-25 14:20:00|20962.3|20960.1|20961.7|20959.5|20965.5|20963.3|20956.1|20953.9|1815
1732544700000|2024-11-25 14:25:00|20962|20959.8|20938.7|20936.5|20962|20959.8|20937|20934.8|4117
1732545000000|2024-11-25 14:30:00|20939.3|20937.1|20925|20923.9|20944.9|20943.8|20879.7|20878.6|19302
1732545300000|2024-11-25 14:35:00|20924|20922.9|20977|20975.9|20979.9|20978.8|20914.8|20913.7|12283
1732545600000|2024-11-25 14:40:00|20977.5|20976.4|20984|20982.9|21003.9|21002.8|20964.5|20963.4|12067
1732545900000|2024-11-25 14:45:00|20984.7|20983.6|20933.8|20932.7|20998.7|20997.6|20933.2|20932.1|10876
1732546200000|2024-11-25 14:50:00|20934.5|20933.4|20853.9|20852.8|20952.8|20951.7|20843.7|20842.6|20315
1732546500000|2024-11-25 14:55:00|20852.3|20851.2|20868.2|20867.1|20879.8|20878.7|20842|20840.9|12432
1732546800000|2024-11-25 15:00:00|20867.7|20866.6|20853.9|20852.8|20867.7|20866.6|20823.2|20822.1|13454
1732547100000|2024-11-25 15:05:00|20854|20852.9|20844.2|20843.1|20879.9|20878.8|20836.8|20835.7|9042
1732547400000|2024-11-25 15:10:00|20844|20842.9|20817.7|20816.6|20846.9|20845.8|20792.8|20791.7|13772
1732547700000|2024-11-25 15:15:00|20816.9|20815.8|20814.3|20813.2|20845|20843.9|20807.5|20806.4|8215
1732548000000|2024-11-25 15:20:00|20815.2|20814.1|20838.2|20837.1|20839.7|20838.6|20808|20806.9|6905
1732548300000|2024-11-25 15:25:00|20839.7|20838.6|20852.9|20851.8|20855.3|20854.2|20829|20827.9|7100
1732548600000|2024-11-25 15:30:00|20850.4|20849.3|20803.9|20802.8|20865.2|20864.1|20800.7|20799.6|10608
1732548900000|2024-11-25 15:35:00|20804.2|20803.1|20820.8|20819.7|20832.9|20831.8|20797.2|20796.1|7274
1732549200000|2024-11-25 15:40:00|20819.4|20818.3|20864.7|20863.6|20867.3|20866.2|20817.5|20816.4|6332
1732549500000|2024-11-25 15:45:00|20863.2|20862.1|20856.9|20855.8|20863.2|20862.1|20835.3|20834.2|5171
1732549800000|2024-11-25 15:50:00|20856.4|20855.3|20833.9|20832.8|20863.2|20862.1|20828.8|20827.7|5620
1732550100000|2024-11-25 15:55:00|20834.4|20833.3|20818.8|20817.7|20839.5|20838.4|20813.7|20812.6|4469
1732550400000|2024-11-25 16:00:00|20818.9|20817.8|20839.9|20838.8|20841.8|20840.7|20810.4|20809.3|5271
1732550700000|2024-11-25 16:05:00|20840|20838.9|20825|20823.9|20844|20842.9|20818.4|20817.3|3592
1732551000000|2024-11-25 16:10:00|20824.2|20823.1|20841.3|20840.2|20846.4|20845.3|20822|20820.9|3033
1732551300000|2024-11-25 16:15:00|20841.9|20840.8|20855.4|20854.3|20858.9|20857.8|20830.7|20829.6|3906
1732551600000|2024-11-25 16:20:00|20854.9|20853.8|20858.7|20857.6|20871|20869.9|20851.7|20850.6|4122
1732551900000|2024-11-25 16:25:00|20857.8|20856.7|20859|20857.9|20873.3|20872.2|20855.8|20854.7|4295
1732552200000|2024-11-25 16:30:00|20859.3|20858.2|20848.7|20847.6|20884|20882.9|20846.7|20845.6|7041
1732552500000|2024-11-25 16:35:00|20848.4|20847.3|20827|20825.9|20854.7|20853.6|20820.4|20819.3|5956
1732552800000|2024-11-25 16:40:00|20827.3|20826.2|20815.8|20814.7|20833.2|20832.1|20815.4|20814.3|4732
1732553100000|2024-11-25 16:45:00|20816|20814.9|20822.7|20821.6|20840.3|20839.2|20813.9|20812.8|4215
1732553400000|2024-11-25 16:50:00|20823|20821.9|20831.9|20830.8|20840.2|20839.1|20816.8|20815.7|3105
1732553700000|2024-11-25 16:55:00|20831.8|20830.7|20827.9|20826.8|20839.8|20838.7|20827.4|20826.3|2521
1732554000000|2024-11-25 17:00:00|20828.2|20827.1|20819.7|20818.6|20833.3|20832.2|20803.7|20802.6|4620
1732554300000|2024-11-25 17:05:00|20819.2|20818.1|20803.2|20802.1|20824.9|20823.8|20799.7|20798.6|3424
1732554600000|2024-11-25 17:10:00|20802.7|20801.6|20763.9|20762.8|20809.7|20808.6|20762.7|20761.6|8715
1732554900000|2024-11-25 17:15:00|20763.7|20762.6|20768.4|20767.3|20775.2|20774.1|20755.7|20754.6|5374
1732555200000|2024-11-25 17:20:00|20767.7|20766.6|20739.4|20738.3|20768.3|20767.2|20738.9|20737.8|6402
1732555500000|2024-11-25 17:25:00|20739.5|20738.4|20743.4|20742.3|20761|20759.9|20731|20729.9|6586
1732555800000|2024-11-25 17:30:00|20743.2|20742.1|20763.9|20762.8|20771.9|20770.8|20739.9|20738.8|5014
1732556100000|2024-11-25 17:35:00|20763.7|20762.6|20751.2|20750.1|20772.4|20771.3|20745.9|20744.8|3572
1732556400000|2024-11-25 17:40:00|20750.9|20749.8|20730.3|20729.2|20757.7|20756.6|20715.7|20714.6|5403
1732556700000|2024-11-25 17:45:00|20730.2|20729.1|20732.2|20731.1|20735.7|20734.6|20703.7|20702.6|6337
1732557000000|2024-11-25 17:50:00|20731.9|20730.8|20770.4|20769.3|20773.7|20772.6|20729.9|20728.8|7732
1732557300000|2024-11-25 17:55:00|20770.9|20769.8|20774.8|20773.7|20782.3|20781.2|20757.4|20756.3|5659
1732557600000|2024-11-25 18:00:00|20774.4|20773.3|20791.7|20790.6|20797.7|20796.6|20771.9|20770.8|4817
1732557900000|2024-11-25 18:05:00|20791.9|20790.8|20792.8|20791.7|20803.2|20802.1|20779.7|20778.6|4687
1732558200000|2024-11-25 18:10:00|20792.9|20791.8|20806.4|20805.3|20809.4|20808.3|20792.9|20791.8|2560
1732558500000|2024-11-25 18:15:00|20806.2|20805.1|20796.9|20795.8|20812.9|20811.8|20794.7|20793.6|4323
1732558800000|2024-11-25 18:20:00|20796.7|20795.6|20798.7|20797.6|20803|20801.9|20782.7|20781.6|3770
1732559100000|2024-11-25 18:25:00|20798.4|20797.3|20791.4|20790.3|20804|20802.9|20789.9|20788.8|2188
1732559400000|2024-11-25 18:30:00|20792.4|20791.3|20809.7|20808.6|20810.9|20809.8|20785.7|20784.6|3020
1732559700000|2024-11-25 18:35:00|20810.2|20809.1|20803.5|20802.4|20810.2|20809.1|20795.9|20794.8|2007
1732560000000|2024-11-25 18:40:00|20803.4|20802.3|20784.7|20783.6|20806.9|20805.8|20779.9|20778.8|3090
1732560300000|2024-11-25 18:45:00|20784.9|20783.8|20785.2|20784.1|20803.4|20802.3|20782.7|20781.6|2623
1732560600000|2024-11-25 18:50:00|20785.4|20784.3|20767.4|20766.3|20790|20788.9|20765.5|20764.4|3157
1732560900000|2024-11-25 18:55:00|20767.7|20766.6|20774.9|20773.8|20780.9|20779.8|20765.5|20764.4|2832
1732561200000|2024-11-25 19:00:00|20775.2|20774.1|20769.4|20768.3|20776.2|20775.1|20763.9|20762.8|2490
1732561500000|2024-11-25 19:05:00|20769.3|20768.2|20786.9|20785.8|20786.9|20785.8|20762.4|20761.3|3479
1732561800000|2024-11-25 19:10:00|20786.8|20785.7|20789.4|20788.3|20791.5|20790.4|20782.4|20781.3|2091
1732562100000|2024-11-25 19:15:00|20789.3|20788.2|20782.9|20781.8|20790.7|20789.6|20782|20780.9|1388
1732562400000|2024-11-25 19:20:00|20782.8|20781.7|20760.9|20759.8|20783.9|20782.8|20749.2|20748.1|4945
1732562700000|2024-11-25 19:25:00|20760.7|20759.6|20775.7|20774.6|20778.3|20777.2|20760.5|20759.4|2576
1732563000000|2024-11-25 19:30:00|20775.9|20774.8|20761.4|20760.3|20776.2|20775.1|20756.9|20755.8|2297
1732563300000|2024-11-25 19:35:00|20761.5|20760.4|20765|20763.9|20771.4|20770.3|20759.7|20758.6|1698
1732563600000|2024-11-25 19:40:00|20765.2|20764.1|20782.5|20781.4|20784.2|20783.1|20762.2|20761.1|2494
1732563900000|2024-11-25 19:45:00|20782.7|20781.6|20792|20790.9|20796.5|20795.4|20777.8|20776.7|2742
1732564200000|2024-11-25 19:50:00|20792.2|20791.1|20787.2|20786.1|20801.9|20800.8|20786.3|20785.2|2588
1732564500000|2024-11-25 19:55:00|20787.3|20786.2|20784.4|20783.3|20790.9|20789.8|20780.4|20779.3|2449
1732564800000|2024-11-25 20:00:00|20784.5|20783.4|20771.9|20770.8|20786|20784.9|20764.4|20763.3|3419
1732565100000|2024-11-25 20:05:00|20771.7|20770.6|20771.4|20770.3|20776.3|20775.2|20761|20759.9|2586
1732565400000|2024-11-25 20:10:00|20771.5|20770.4|20764.9|20763.8|20773.4|20772.3|20759.2|20758.1|2114
1732565700000|2024-11-25 20:15:00|20765|20763.9|20779.7|20778.6|20780.2|20779.1|20763.9|20762.8|2326
1732566000000|2024-11-25 20:20:00|20779.8|20778.7|20775.9|20774.8|20780.3|20779.2|20765.4|20764.3|2003
1732566300000|2024-11-25 20:25:00|20776|20774.9|20780.9|20779.8|20781|20779.9|20772|20770.9|1876
1732566600000|2024-11-25 20:30:00|20779.5|20778.4|20782.2|20781.1|20790.4|20789.3|20775.4|20774.3|2499
1732566900000|2024-11-25 20:35:00|20782.4|20781.3|20784.7|20783.6|20786.9|20785.8|20779.2|20778.1|1826
1732567200000|2024-11-25 20:40:00|20784.5|20783.4|20784.7|20783.6|20795.8|20794.7|20782.4|20781.3|2995
1732567500000|2024-11-25 20:45:00|20784.9|20783.8|20784.8|20783.7|20788.3|20787.2|20777|20775.9|2690
1732567800000|2024-11-25 20:50:00|20784.7|20783.6|20798.4|20797.3|20805.2|20804.1|20777.4|20776.3|8474
1732568100000|2024-11-25 20:55:00|20798.5|20797.4|20801.2|20800.1|20808.7|20807.6|20791.7|20790.6|13832
1732568400000|2024-11-25 21:00:00|20801.7|20799.5|20803|20800.8|20817.7|20815.5|20786.7|20784.5|6645
1732568700000|2024-11-25 21:05:00|20802.5|20800.3|20821.1|20818.9|20822.8|20820.6|20795.5|20793.3|2224
1732569000000|2024-11-25 21:10:00|20820.6|20818.4|20819.8|20817.6|20829|20826.8|20816.8|20814.6|1815
1732569300000|2024-11-25 21:15:00|20820.5|20818.3|20831.2|20829|20832.7|20830.5|20817.7|20815.5|1277
1732569600000|2024-11-25 21:20:00|20831.1|20828.9|20831.7|20829.5|20833.1|20830.9|20827.6|20825.4|561
1732569900000|2024-11-25 21:25:00|20831.8|20829.6|20833|20830.8|20839|20836.8|20827.2|20825|940
1732570200000|2024-11-25 21:30:00|20832.8|20830.6|20836.1|20833.9|20841.2|20839|20832|20829.8|640
1732570500000|2024-11-25 21:35:00|20836.2|20834|20828.1|20825.9|20837.1|20834.9|20824.8|20822.6|481
1732570800000|2024-11-25 21:40:00|20828.2|20826|20822|20819.8|20828.2|20826|20819.8|20817.6|424
1732571100000|2024-11-25 21:45:00|20822.1|20819.9|20824.7|20822.5|20827|20824.8|20819.7|20817.5|437
1732571400000|2024-11-25 21:50:00|20824.6|20822.4|20827.3|20825.1|20828.6|20826.4|20819.1|20816.9|411
1732571700000|2024-11-25 21:55:00|20827.2|20825|20823.8|20818.8|20828.5|20826.3|20821.6|20818.8|515
1732572000000|2024-11-25 22:00:00|20823.9|20818.9|20819.6|20814.6|20824.2|20819.2|20818.9|20813.9|0
1732572300000|2024-11-25 22:05:00|20819|20814|20818.4|20813.4|20819.2|20814.2|20818.4|20813.4|0
1732572600000|2024-11-25 22:10:00|20818.7|20813.7|20819.1|20814.1|20819.6|20814.6|20818.5|20813.5|0
1732572900000|2024-11-25 22:15:00|20819.4|20814.4|20817.8|20812.8|20820|20815|20817.7|20812.7|0
1732573200000|2024-11-25 22:20:00|20817.7|20812.7|20818|20813|20818.1|20813.1|20817.5|20812.5|0
1732573500000|2024-11-25 22:25:00|20818.2|20813.2|20820|20815|20820.5|20815.5|20818.2|20813.2|0
1732573800000|2024-11-25 22:30:00|20820.2|20815.2|20821.5|20816.5|20822.1|20817.1|20820|20815|0
1732574100000|2024-11-25 22:35:00|20821.4|20816.4|20819.4|20814.4|20821.7|20816.7|20819.4|20814.4|0
1732574400000|2024-11-25 22:40:00|20819.6|20814.6|20819.4|20814.4|20819.9|20814.9|20819.4|20814.4|0
1732574700000|2024-11-25 22:45:00|20819.5|20814.5|20823.6|20818.6|20824.9|20819.9|20819.5|20814.5|0
1732575000000|2024-11-25 22:50:00|20823.9|20818.9|20826.5|20821.5|20826.5|20821.5|20823.9|20818.9|0
1732575300000|2024-11-25 22:55:00|20826.6|20821.6|20824.3|20819.3|20827.1|20822.1|20824.1|20819.1|0
1732575600000|2024-11-25 23:00:00|20824.4|20819.4|20852.2|20850|20852.5|20850.3|20821.6|20819.4|789
1732575900000|2024-11-25 23:05:00|20852.4|20850.2|20855.5|20853.3|20858.5|20856.3|20849.7|20847.5|297
1732576200000|2024-11-25 23:10:00|20855.6|20853.4|20857.9|20855.7|20859.4|20857.2|20853.7|20851.5|271
1732576500000|2024-11-25 23:15:00|20858.1|20855.9|20857.7|20855.5|20859.5|20857.3|20856|20853.8|183
1732576800000|2024-11-25 23:20:00|20857.9|20855.7|20853.1|20850.9|20858.2|20856|20849.9|20847.7|271
1732577100000|2024-11-25 23:25:00|20853|20850.8|20857.4|20855.2|20858.1|20855.9|20852.6|20850.4|143
1732577400000|2024-11-25 23:30:00|20857.5|20855.3|20854.7|20852.5|20859|20856.8|20853.7|20851.5|264
1732577700000|2024-11-25 23:35:00|20854.6|20852.4|20840.2|20838|20856|20853.8|20832.5|20830.3|643
1732578000000|2024-11-25 23:40:00|20840.1|20837.9|20799.9|20797.7|20843.6|20841.4|20781.1|20778.9|2245
1732578300000|2024-11-25 23:45:00|20800.2|20798|20774.5|20772.3|20803|20800.8|20758.7|20756.5|1716
1732578600000|2024-11-25 23:50:00|20774.9|20772.7|20736.1|20733.9|20774.9|20772.7|20727.2|20725|2442
1732578900000|2024-11-25 23:55:00|20734.7|20732.5|20761.2|20759|20765.9|20763.7|20733.6|20731.4|1124
1732579200000|2024-11-26 00:00:00|20761.4|20759.2|20739.4|20737.2|20765.2|20763|20736.4|20734.2|1196
1732579500000|2024-11-26 00:05:00|20739.5|20737.3|20719|20716.8|20741|20738.8|20715.4|20713.2|1601
1732579800000|2024-11-26 00:10:00|20716.1|20713.9|20729.7|20727.5|20740.7|20738.5|20713.5|20711.3|1030
1732580100000|2024-11-26 00:15:00|20729.9|20727.7|20718|20715.8|20731.1|20728.9|20715|20712.8|940
1732580400000|2024-11-26 00:20:00|20717.7|20715.5|20732.6|20730.4|20733.5|20731.3|20716.2|20714|762
1732580700000|2024-11-26 00:25:00|20732.7|20730.5|20751.5|20749.3|20751.5|20749.3|20732.5|20730.3|814
1732581000000|2024-11-26 00:30:00|20750.4|20748.2|20742.6|20740.4|20750.5|20748.3|20738.1|20735.9|587
1732581300000|2024-11-26 00:35:00|20743|20740.8|20734|20731.8|20748.1|20745.9|20723.9|20721.7|782
1732581600000|2024-11-26 00:40:00|20734.1|20731.9|20739.2|20737|20742.7|20740.5|20730.6|20728.4|399
1732581900000|2024-11-26 00:45:00|20739|20736.8|20745.7|20743.5|20750|20747.8|20737.7|20735.5|581
1732582200000|2024-11-26 00:50:00|20745.9|20743.7|20725.1|20722.9|20749|20746.8|20717.6|20715.4|1216
1732582500000|2024-11-26 00:55:00|20725|20722.8|20724.1|20721.9|20731.7|20729.5|20718.1|20715.9|760
1732582800000|2024-11-26 01:00:00|20725|20722.8|20693.2|20691|20732.7|20730.5|20682|20679.8|2722
1732583100000|2024-11-26 01:05:00|20693.1|20690.9|20705|20702.8|20711.6|20709.4|20690.2|20688|1011
1732583400000|2024-11-26 01:10:00|20704.6|20702.4|20704.2|20702|20712.2|20710|20697.1|20694.9|535
1732583700000|2024-11-26 01:15:00|20704.4|20702.2|20718.7|20716.5|20721.9|20719.7|20697.5|20695.3|767
1732584000000|2024-11-26 01:20:00|20718.2|20716|20735|20732.8|20737.7|20735.5|20715|20712.8|769
1732584300000|2024-11-26 01:25:00|20735.1|20732.9|20741.1|20738.9|20746.4|20744.2|20733.9|20731.7|699
1732584600000|2024-11-26 01:30:00|20741.2|20739|20757.7|20755.5|20758.5|20756.3|20737.2|20735|688
1732584900000|2024-11-26 01:35:00|20757.6|20755.4|20751|20748.8|20770.9|20768.7|20748.7|20746.5|1030
1732585200000|2024-11-26 01:40:00|20751.1|20748.9|20759.5|20757.3|20763|20760.8|20750.7|20748.5|516
1732585500000|2024-11-26 01:45:00|20759.6|20757.4|20756.4|20754.2|20762.4|20760.2|20753.4|20751.2|362
1732585800000|2024-11-26 01:50:00|20756.2|20754|20769.2|20767|20772.1|20769.9|20756.1|20753.9|826
1732586100000|2024-11-26 01:55:00|20769.4|20767.2|20769.7|20767.5|20772.9|20770.7|20757.9|20755.7|478
1732586400000|2024-11-26 02:00:00|20769.6|20767.4|20784.6|20782.4|20786.5|20784.3|20769.2|20767|930
1732586700000|2024-11-26 02:05:00|20784.5|20782.3|20788.5|20786.3|20790.7|20788.5|20781.9|20779.7|498
1732587000000|2024-11-26 02:10:00|20788.6|20786.4|20786.7|20784.5|20790|20787.8|20782.9|20780.7|376
1732587300000|2024-11-26 02:15:00|20786.6|20784.4|20788.5|20786.3|20788.9|20786.7|20782.9|20780.7|249
1732587600000|2024-11-26 02:20:00|20788.4|20786.2|20787.6|20785.4|20796.4|20794.2|20784.1|20781.9|593
1732587900000|2024-11-26 02:25:00|20788|20785.8|20780.9|20778.7|20789.7|20787.5|20779.4|20777.2|483
1732588200000|2024-11-26 02:30:00|20781|20778.8|20785|20782.8|20785.4|20783.2|20777.4|20775.2|296
1732588500000|2024-11-26 02:35:00|20785.1|20782.9|20790.5|20788.3|20792.5|20790.3|20783.4|20781.2|419
1732588800000|2024-11-26 02:40:00|20790.4|20788.2|20794.6|20792.4|20794.9|20792.7|20784|20781.8|385
1732589100000|2024-11-26 02:45:00|20794.7|20792.5|20803|20800.8|20811.7|20809.5|20793.2|20791|739
1732589400000|2024-11-26 02:50:00|20802.9|20800.7|20798.1|20795.9|20804.4|20802.2|20796.6|20794.4|222
1732589700000|2024-11-26 02:55:00|20798.2|20796|20799.5|20797.3|20802|20799.8|20797|20794.8|262
1732590000000|2024-11-26 03:00:00|20799.2|20797|20797.5|20795.3|20805.4|20803.2|20795.2|20793|383
1732590300000|2024-11-26 03:05:00|20797.7|20795.5|20804|20801.8|20804.2|20802|20793.9|20791.7|264
1732590600000|2024-11-26 03:10:00|20803.9|20801.7|20805.5|20803.3|20807.9|20805.7|20798.5|20796.3|238
1732590900000|2024-11-26 03:15:00|20805.6|20803.4|20809.2|20807|20813.7|20811.5|20803.5|20801.3|542
1732591200000|2024-11-26 03:20:00|20809.1|20806.9|20820.2|20818|20821.6|20819.4|20807.2|20805|574
1732591500000|2024-11-26 03:25:00|20820.1|20817.9|20823.4|20821.2|20826.4|20824.2|20818.2|20816|473
1732591800000|2024-11-26 03:30:00|20825.5|20823.3|20823.6|20821.4|20828.9|20826.7|20820.6|20818.4|497
1732592100000|2024-11-26 03:35:00|20823.5|20821.3|20824.9|20822.7|20826.6|20824.4|20818.9|20816.7|223
1732592400000|2024-11-26 03:40:00|20824.7|20822.5|20825.5|20823.3|20829.2|20827|20822.1|20819.9|344
1732592700000|2024-11-26 03:45:00|20825.4|20823.2|20832.9|20830.7|20832.9|20830.7|20822.5|20820.3|256
1732593000000|2024-11-26 03:50:00|20833.6|20831.4|20833|20830.8|20835.4|20833.2|20828.4|20826.2|331
1732593300000|2024-11-26 03:55:00|20833.1|20830.9|20822.7|20820.5|20833.2|20831|20820|20817.8|273
1732593600000|2024-11-26 04:00:00|20822.6|20820.4|20829.7|20827.5|20831.9|20829.7|20820.9|20818.7|401
1732593900000|2024-11-26 04:05:00|20829.9|20827.7|20827.4|20825.2|20830.6|20828.4|20824.2|20822|196
1732594200000|2024-11-26 04:10:00|20827.2|20825|20818.2|20816|20827.5|20825.3|20815.4|20813.2|433
1732594500000|2024-11-26 04:15:00|20818.1|20815.9|20823.4|20821.2|20823.4|20821.2|20814.7|20812.5|249
1732594800000|2024-11-26 04:20:00|20823.9|20821.7|20834.6|20832.4|20839.1|20836.9|20823.7|20821.5|535
1732595100000|2024-11-26 04:25:00|20834.2|20832|20838.1|20835.9|20841.5|20839.3|20834|20831.8|361
1732595400000|2024-11-26 04:30:00|20838|20835.8|20830.1|20827.9|20839.1|20836.9|20828|20825.8|274
1732595700000|2024-11-26 04:35:00|20830|20827.8|20834.5|20832.3|20836.5|20834.3|20830|20827.8|219
1732596000000|2024-11-26 04:40:00|20834.4|20832.2|20826.2|20824|20834.7|20832.5|20823.7|20821.5|384
1732596300000|2024-11-26 04:45:00|20826.1|20823.9|20825.9|20823.7|20828.4|20826.2|20820.5|20818.3|208
1732596600000|2024-11-26 04:50:00|20826.1|20823.9|20827.4|20825.2|20827.9|20825.7|20822.2|20820|168
1732596900000|2024-11-26 04:55:00|20827.5|20825.3|20829.9|20827.7|20832.4|20830.2|20825.7|20823.5|250
1732597200000|2024-11-26 05:00:00|20830|20827.8|20832.9|20830.7|20837.1|20834.9|20828.4|20826.2|235
1732597500000|2024-11-26 05:05:00|20833.2|20831|20831.9|20829.7|20837|20834.8|20831.9|20829.7|138
1732597800000|2024-11-26 05:10:00|20832.1|20829.9|20824.7|20822.5|20833.1|20830.9|20824.2|20822|198
1732598100000|2024-11-26 05:15:00|20824.9|20822.7|20822.1|20819.9|20826.6|20824.4|20819.6|20817.4|347
1732598400000|2024-11-26 05:20:00|20822|20819.8|20828|20825.8|20829.5|20827.3|20820.9|20818.7|129
1732598700000|2024-11-26 05:25:00|20827.9|20825.7|20818.5|20816.3|20829.4|20827.2|20817.2|20815|329
1732599000000|2024-11-26 05:30:00|20818.4|20816.2|20817.2|20815|20824.5|20822.3|20813.2|20811|576
1732599300000|2024-11-26 05:35:00|20817.4|20815.2|20817.5|20815.3|20819|20816.8|20812.2|20810|259
1732599600000|2024-11-26 05:40:00|20817.6|20815.4|20808.5|20806.3|20819.2|20817|20803.9|20801.7|449
1732599900000|2024-11-26 05:45:00|20808.6|20806.4|20808.7|20806.5|20809.9|20807.7|20798.5|20796.3|513
1732600200000|2024-11-26 05:50:00|20808.9|20806.7|20807|20804.8|20811.2|20809|20805.5|20803.3|287
1732600500000|2024-11-26 05:55:00|20806.9|20804.7|20810.7|20808.5|20812|20809.8|20805.6|20803.4|189
1732600800000|2024-11-26 06:00:00|20811|20808.8|20817.5|20815.3|20818.9|20816.7|20810|20807.8|287
1732601100000|2024-11-26 06:05:00|20817.6|20815.4|20821|20818.8|20825.9|20823.7|20814.9|20812.7|411
1732601400000|2024-11-26 06:10:00|20820.9|20818.7|20822.7|20820.5|20825.1|20822.9|20820|20817.8|202
1732601700000|2024-11-26 06:15:00|20822.9|20820.7|20821.9|20819.7|20825.7|20823.5|20819.9|20817.7|103
1732602000000|2024-11-26 06:20:00|20822|20819.8|20823|20820.8|20827.4|20825.2|20819.6|20817.4|190
1732602300000|2024-11-26 06:25:00|20823.1|20820.9|20824.4|20822.2|20827.1|20824.9|20817.5|20815.3|281
1732602600000|2024-11-26 06:30:00|20824.2|20822|20828.7|20826.5|20831.6|20829.4|20823.2|20821|288
1732602900000|2024-11-26 06:35:00|20828.9|20826.7|20837|20834.8|20839.4|20837.2|20828|20825.8|345
1732603200000|2024-11-26 06:40:00|20837.1|20834.9|20846.5|20844.3|20852.2|20850|20837.1|20834.9|679
1732603500000|2024-11-26 06:45:00|20846.6|20844.4|20844.1|20841.9|20848|20845.8|20842.6|20840.4|229
1732603800000|2024-11-26 06:50:00|20844|20841.8|20837|20834.8|20845.4|20843.2|20834.6|20832.4|303
1732604100000|2024-11-26 06:55:00|20836.9|20834.7|20835.2|20833|20839.4|20837.2|20832.2|20830|211
1732604400000|2024-11-26 07:00:00|20835.1|20832.9|20820.6|20818.4|20835.1|20832.9|20814.5|20812.3|655
1732604700000|2024-11-26 07:05:00|20820.7|20818.5|20820.2|20818|20831.6|20829.4|20817.2|20815|533
1732605000000|2024-11-26 07:10:00|20820.4|20818.2|20818.7|20816.5|20827.9|20825.7|20818.4|20816.2|302
1732605300000|2024-11-26 07:15:00|20818.6|20816.4|20831.2|20829|20832.1|20829.9|20818.2|20816|312
1732605600000|2024-11-26 07:20:00|20831.1|20828.9|20830.7|20828.5|20835.1|20832.9|20824.2|20822|377
1732605900000|2024-11-26 07:25:00|20830.6|20828.4|20830.7|20828.5|20834.4|20832.2|20828|20825.8|193
1732606200000|2024-11-26 07:30:00|20830.6|20828.4|20823.5|20821.3|20837.4|20835.2|20822.2|20820|420
1732606500000|2024-11-26 07:35:00|20823.4|20821.2|20821.5|20819.3|20824.1|20821.9|20807.7|20805.5|785
1732606800000|2024-11-26 07:40:00|20821.4|20819.2|20811.6|20809.4|20823.7|20821.5|20808.5|20806.3|352
1732607100000|2024-11-26 07:45:00|20812.7|20810.5|20818.1|20815.9|20821.9|20819.7|20808.4|20806.2|400
1732607400000|2024-11-26 07:50:00|20819|20816.8|20809.7|20807.5|20822.9|20820.7|20808.2|20806|357
1732607700000|2024-11-26 07:55:00|20809.6|20807.4|20806.2|20804|20809.7|20807.5|20803.1|20800.9|425
1732608000000|2024-11-26 08:00:00|20805.2|20803|20806.1|20803.9|20809.1|20806.9|20794.4|20792.2|1274
1732608300000|2024-11-26 08:05:00|20806.4|20804.2|20797.2|20795|20821.7|20819.5|20795.6|20793.4|964
1732608600000|2024-11-26 08:10:00|20797.1|20794.9|20800.1|20797.9|20807|20804.8|20787.2|20785|1122
1732608900000|2024-11-26 08:15:00|20800|20797.8|20818.5|20816.3|20822|20819.8|20797.1|20794.9|897
1732609200000|2024-11-26 08:20:00|20818.2|20816|20801.9|20799.7|20819.7|20817.5|20800.7|20798.5|706
1732609500000|2024-11-26 08:25:00|20802|20799.8|20802.2|20800|20810.7|20808.5|20794|20791.8|786
1732609800000|2024-11-26 08:30:00|20802.1|20799.9|20797.7|20795.5|20802.1|20799.9|20787.4|20785.2|787
1732610100000|2024-11-26 08:35:00|20797.9|20795.7|20790|20787.8|20801.7|20799.5|20780.1|20777.9|787
1732610400000|2024-11-26 08:40:00|20789.7|20787.5|20793.5|20791.3|20794|20791.8|20781.2|20779|438
1732610700000|2024-11-26 08:45:00|20793.6|20791.4|20804.5|20802.3|20807.1|20804.9|20789.4|20787.2|634
1732611000000|2024-11-26 08:50:00|20804.6|20802.4|20803.5|20801.3|20811.1|20808.9|20800.9|20798.7|407
1732611300000|2024-11-26 08:55:00|20803.4|20801.2|20798|20795.8|20805.5|20803.3|20789.6|20787.4|476
1732611600000|2024-11-26 09:00:00|20798.9|20796.7|20812.7|20810.5|20816.4|20814.2|20792.4|20790.2|1270
1732611900000|2024-11-26 09:05:00|20812.6|20810.4|20814|20811.8|20824.4|20822.2|20807.7|20805.5|1018
1732612200000|2024-11-26 09:10:00|20813.9|20811.7|20820|20817.8|20825|20822.8|20813|20810.8|550
1732612500000|2024-11-26 09:15:00|20819.9|20817.7|20821.2|20819|20824.9|20822.7|20813|20810.8|517
1732612800000|2024-11-26 09:20:00|20821.1|20818.9|20814|20811.8|20824.2|20822|20812.4|20810.2|657
1732613100000|2024-11-26 09:25:00|20813.9|20811.7|20816|20813.8|20821.9|20819.7|20811.9|20809.7|409
1732613400000|2024-11-26 09:30:00|20815.9|20813.7|20803.4|20801.2|20819.5|20817.3|20801.9|20799.7|608
1732613700000|2024-11-26 09:35:00|20803.6|20801.4|20813.5|20811.3|20817.1|20814.9|20800|20797.8|590
1732614000000|2024-11-26 09:40:00|20813.2|20811|20818.2|20816|20821.6|20819.4|20809.9|20807.7|413
1732614300000|2024-11-26 09:45:00|20818.4|20816.2|20814.6|20812.4|20819.2|20817|20809.9|20807.7|268
1732614600000|2024-11-26 09:50:00|20814.2|20812|20809|20806.8|20816.9|20814.7|20808.4|20806.2|316
1732614900000|2024-11-26 09:55:00|20808.7|20806.5|20814.1|20811.9|20814.7|20812.5|20808.2|20806|258
1732615200000|2024-11-26 10:00:00|20814|20811.8|20823.5|20821.3|20833.2|20831|20812.7|20810.5|878
1732615500000|2024-11-26 10:05:00|20823.7|20821.5|20815.6|20813.4|20824.1|20821.9|20811.7|20809.5|370
1732615800000|2024-11-26 10:10:00|20815.4|20813.2|20822|20819.8|20826|20823.8|20815|20812.8|250
1732616100000|2024-11-26 10:15:00|20821.9|20819.7|20821.9|20819.7|20826.1|20823.9|20815.7|20813.5|349
1732616400000|2024-11-26 10:20:00|20821.7|20819.5|20819.2|20817|20826.1|20823.9|20817.7|20815.5|464
1732616700000|2024-11-26 10:25:00|20819.4|20817.2|20803.5|20801.3|20819.7|20817.5|20803|20800.8|663
1732617000000|2024-11-26 10:30:00|20803.6|20801.4|20791.9|20789.7|20805|20802.8|20790|20787.8|860
1732617300000|2024-11-26 10:35:00|20792|20789.8|20801.7|20799.5|20806.9|20804.7|20790|20787.8|540
1732617600000|2024-11-26 10:40:00|20801.9|20799.7|20801.9|20799.7|20802.4|20800.2|20792.9|20790.7|482
1732617900000|2024-11-26 10:45:00|20802|20799.8|20811.6|20809.4|20813.1|20810.9|20801|20798.8|465
1732618200000|2024-11-26 10:50:00|20811.7|20809.5|20820|20817.8|20821.4|20819.2|20810.5|20808.3|418
1732618500000|2024-11-26 10:55:00|20820.2|20818|20822.2|20820|20823.4|20821.2|20816.9|20814.7|379
1732618800000|2024-11-26 11:00:00|20823.2|20821|20822.9|20820.7|20824.7|20822.5|20816.4|20814.2|451
1732619100000|2024-11-26 11:05:00|20821.6|20819.4|20831.5|20829.3|20834|20831.8|20820.9|20818.7|588
1732619400000|2024-11-26 11:10:00|20831.7|20829.5|20822.2|20820|20834.4|20832.2|20820|20817.8|554
1732619700000|2024-11-26 11:15:00|20822.5|20820.3|20825|20822.8|20827.7|20825.5|20822.4|20820.2|366
1732620000000|2024-11-26 11:20:00|20825.1|20822.9|20823.2|20821|20831|20828.8|20821.2|20819|343
1732620300000|2024-11-26 11:25:00|20822.6|20820.4|20812|20809.8|20824.2|20822|20811.2|20809|523
1732620600000|2024-11-26 11:30:00|20811.9|20809.7|20816.1|20813.9|20819|20816.8|20808.4|20806.2|422
1732620900000|2024-11-26 11:35:00|20816.2|20814|20824.2|20822|20827.7|20825.5|20816.2|20814|428
1732621200000|2024-11-26 11:40:00|20824.5|20822.3|20841.1|20838.9|20843|20840.8|20824|20821.8|884
1732621500000|2024-11-26 11:45:00|20841|20838.8|20846|20843.8|20850.9|20848.7|20840.2|20838|879
1732621800000|2024-11-26 11:50:00|20845.9|20843.7|20865.1|20862.9|20872.5|20870.3|20845.7|20843.5|1645
1732622100000|2024-11-26 11:55:00|20865.2|20863|20867.5|20865.3|20871.5|20869.3|20862.5|20860.3|646
1732622400000|2024-11-26 12:00:00|20867.4|20865.2|20871.9|20869.7|20871.9|20869.7|20859.1|20856.9|1360
1732622700000|2024-11-26 12:05:00|20872|20869.8|20870.9|20868.7|20877.5|20875.3|20855.2|20853|2425
1732623000000|2024-11-26 12:10:00|20871.7|20869.5|20869.7|20867.5|20879|20876.8|20862.1|20859.9|1303
1732623300000|2024-11-26 12:15:00|20869.9|20867.7|20877.4|20875.2|20883|20880.8|20868.4|20866.2|1433
1732623600000|2024-11-26 12:20:00|20877.2|20875|20862.6|20860.4|20878|20875.8|20861|20858.8|980
1732623900000|2024-11-26 12:25:00|20863.5|20861.3|20868.2|20866|20869.9|20867.7|20860|20857.8|591
1732624200000|2024-11-26 12:30:00|20868.4|20866.2|20868.5|20866.3|20873.2|20871|20863.4|20861.2|637
1732624500000|2024-11-26 12:35:00|20868.6|20866.4|20873.5|20871.3|20877.7|20875.5|20865.7|20863.5|792
1732624800000|2024-11-26 12:40:00|20873.2|20871|20870|20867.8|20877|20874.8|20869.5|20867.3|518
1732625100000|2024-11-26 12:45:00|20870.2|20868|20878.2|20876|20878.4|20876.2|20868.6|20866.4|448
1732625400000|2024-11-26 12:50:00|20878.1|20875.9|20872.2|20870|20879.4|20877.2|20872.2|20870|419
1732625700000|2024-11-26 12:55:00|20872.4|20870.2|20875.1|20872.9|20876.9|20874.7|20865.4|20863.2|910
1732626000000|2024-11-26 13:00:00|20875.2|20873|20865|20862.8|20881.7|20879.5|20858.5|20856.3|2842
1732626300000|2024-11-26 13:05:00|20864.9|20862.7|20868|20865.8|20872.9|20870.7|20854.4|20852.2|918
1732626600000|2024-11-26 13:10:00|20868.1|20865.9|20856.4|20854.2|20868.9|20866.7|20850.7|20848.5|951
1732626900000|2024-11-26 13:15:00|20856.5|20854.3|20860.9|20858.7|20861.9|20859.7|20848.4|20846.2|985
1732627200000|2024-11-26 13:20:00|20860.7|20858.5|20854.7|20852.5|20863.2|20861|20853.1|20850.9|579
1732627500000|2024-11-26 13:25:00|20854.5|20852.3|20851.6|20849.4|20860.7|20858.5|20849.7|20847.5|523
1732627800000|2024-11-26 13:30:00|20851.5|20849.3|20861.7|20859.5|20866.1|20863.9|20850.7|20848.5|812
1732628100000|2024-11-26 13:35:00|20861.6|20859.4|20866.6|20864.4|20867|20864.8|20858.9|20856.7|516
1732628400000|2024-11-26 13:40:00|20866.9|20864.7|20876.4|20874.2|20879.4|20877.2|20866.6|20864.4|1172
1732628700000|2024-11-26 13:45:00|20875.7|20873.5|20866.6|20864.4|20877.6|20875.4|20864.1|20861.9|949
1732629000000|2024-11-26 13:50:00|20866.7|20864.5|20874.6|20872.4|20875.2|20873|20860|20857.8|967
1732629300000|2024-11-26 13:55:00|20874.4|20872.2|20871.1|20868.9|20875.9|20873.7|20864.2|20862|1027
1732629600000|2024-11-26 14:00:00|20870.9|20868.7|20880.5|20878.3|20881.9|20879.7|20870.4|20868.2|1310
1732629900000|2024-11-26 14:05:00|20880.6|20878.4|20891.4|20889.2|20891.5|20889.3|20880.6|20878.4|1962
1732630200000|2024-11-26 14:10:00|20891.2|20889|20905.6|20903.4|20906.6|20904.4|20888|20885.8|2161
1732630500000|2024-11-26 14:15:00|20905.9|20903.7|20895.4|20893.2|20907.5|20905.3|20895.4|20893.2|1764
1732630800000|2024-11-26 14:20:00|20895.6|20893.4|20873.4|20871.2|20895.6|20893.4|20871.9|20869.7|3187
1732631100000|2024-11-26 14:25:00|20864.7|20862.5|20865.6|20863.4|20868.6|20866.4|20852.6|20850.4|4317
1732631400000|2024-11-26 14:30:00|20865.1|20864|20918.7|20917.6|20921.8|20920.7|20865.1|20864|15486
1732631700000|2024-11-26 14:35:00|20918.9|20917.8|20907.3|20906.2|20929.6|20928.5|20895.1|20894|11582
1732632000000|2024-11-26 14:40:00|20908.9|20907.8|20905.2|20904.1|20918.2|20917.1|20887.6|20886.5|8562
1732632300000|2024-11-26 14:45:00|20905.3|20904.2|20943.3|20942.2|20943.6|20942.5|20905.3|20904.2|9412
1732632600000|2024-11-26 14:50:00|20943.9|20942.8|20898.2|20897.1|20951.6|20950.5|20897.1|20896|10202
1732632900000|2024-11-26 14:55:00|20897.1|20896|20896.8|20895.7|20909.3|20908.2|20881.7|20880.6|6582
1732633200000|2024-11-26 15:00:00|20898.2|20897.1|20901.4|20900.3|20919.9|20918.8|20859.2|20858.1|8947
1732633500000|2024-11-26 15:05:00|20902.6|20901.5|20888.6|20887.5|20911.1|20910|20885.3|20884.2|5703
1732633800000|2024-11-26 15:10:00|20888.4|20887.3|20896.8|20895.7|20903.6|20902.5|20871.3|20870.2|6650
1732634100000|2024-11-26 15:15:00|20896.6|20895.5|20851.7|20850.6|20897.4|20896.3|20846.9|20845.8|7972
1732634400000|2024-11-26 15:20:00|20851.8|20850.7|20864.9|20863.8|20880.1|20879|20848.4|20847.3|6842
1732634700000|2024-11-26 15:25:00|20865.8|20864.7|20882.2|20881.1|20888.4|20887.3|20851.1|20850|6631
1732635000000|2024-11-26 15:30:00|20883.1|20882|20879.7|20878.6|20901.4|20900.3|20877.4|20876.3|7234
1732635300000|2024-11-26 15:35:00|20879.9|20878.8|20894.7|20893.6|20898.8|20897.7|20866.7|20865.6|5991
1732635600000|2024-11-26 15:40:00|20894.8|20893.7|20916.7|20915.6|20917.9|20916.8|20886.2|20885.1|7335
1732635900000|2024-11-26 15:45:00|20916.9|20915.8|20900.4|20899.3|20924.3|20923.2|20890.6|20889.5|7095
1732636200000|2024-11-26 15:50:00|20900.9|20899.8|20888.7|20887.6|20902.7|20901.6|20881.9|20880.8|5467
1732636500000|2024-11-26 15:55:00|20889.2|20888.1|20877.9|20876.8|20905.3|20904.2|20876.2|20875.1|5117
1732636800000|2024-11-26 16:00:00|20877.7|20876.6|20902.9|20901.8|20911.3|20910.2|20877.7|20876.6|5180
1732637100000|2024-11-26 16:05:00|20903.7|20902.6|20892.7|20891.6|20908.4|20907.3|20889.7|20888.6|3860
1732637400000|2024-11-26 16:10:00|20892.2|20891.1|20876.9|20875.8|20898.3|20897.2|20871.3|20870.2|4396
1732637700000|2024-11-26 16:15:00|20876.8|20875.7|20873.2|20872.1|20885.7|20884.6|20861.9|20860.8|5750
1732638000000|2024-11-26 16:20:00|20872.7|20871.6|20878.2|20877.1|20894.4|20893.3|20870.9|20869.8|5800
1732638300000|2024-11-26 16:25:00|20877.4|20876.3|20880.9|20879.8|20888.9|20887.8|20870.8|20869.7|2884
1732638600000|2024-11-26 16:30:00|20881.4|20880.3|20887.1|20886|20891.2|20890.1|20878.7|20877.6|4108
1732638900000|2024-11-26 16:35:00|20886.9|20885.8|20891.1|20890|20892.2|20891.1|20871.9|20870.8|3815
1732639200000|2024-11-26 16:40:00|20891.2|20890.1|20874.6|20873.5|20891.6|20890.5|20865.3|20864.2|5168
1732639500000|2024-11-26 16:45:00|20874.9|20873.8|20858.4|20857.3|20880.6|20879.5|20851.7|20850.6|3866
1732639800000|2024-11-26 16:50:00|20858.2|20857.1|20888.8|20887.7|20889.9|20888.8|20857.2|20856.1|5150
1732640100000|2024-11-26 16:55:00|20888.7|20887.6|20892.7|20891.6|20896.1|20895|20876.9|20875.8|4066
1732640400000|2024-11-26 17:00:00|20892.8|20891.7|20876.2|20875.1|20895.6|20894.5|20874.2|20873.1|3946
1732640700000|2024-11-26 17:05:00|20875.9|20874.8|20884.4|20883.3|20887.4|20886.3|20870.8|20869.7|3463
1732641000000|2024-11-26 17:10:00|20884.2|20883.1|20862.4|20861.3|20887.4|20886.3|20862.4|20861.3|2904
1732641300000|2024-11-26 17:15:00|20862.3|20861.2|20857.7|20856.6|20866.8|20865.7|20855.9|20854.8|3137
1732641600000|2024-11-26 17:20:00|20858.4|20857.3|20857.4|20856.3|20864.9|20863.8|20856.3|20855.2|2217
1732641900000|2024-11-26 17:25:00|20856.7|20855.6|20871.7|20870.6|20872.2|20871.1|20856.2|20855.1|2708
1732642200000|2024-11-26 17:30:00|20871.4|20870.3|20885.9|20884.8|20886.1|20885|20865.6|20864.5|3304
1732642500000|2024-11-26 17:35:00|20885.3|20884.2|20885.9|20884.8|20886.4|20885.3|20877.7|20876.6|1962
1732642800000|2024-11-26 17:40:00|20885.4|20884.3|20895.1|20894|20899.7|20898.6|20882.7|20881.6|3306
1732643100000|2024-11-26 17:45:00|20894.9|20893.8|20895.4|20894.3|20898.2|20897.1|20888.7|20887.6|1887
1732643400000|2024-11-26 17:50:00|20895.7|20894.6|20906.2|20905.1|20906.3|20905.2|20895.1|20894|2898
1732643700000|2024-11-26 17:55:00|20905.8|20904.7|20908.7|20907.6|20911.7|20910.6|20901.4|20900.3|2771
1732644000000|2024-11-26 18:00:00|20908.2|20907.1|20901.7|20900.6|20908.9|20907.8|20894.9|20893.8|2825
1732644300000|2024-11-26 18:05:00|20901.4|20900.3|20892.4|20891.3|20906.3|20905.2|20891.7|20890.6|2486
1732644600000|2024-11-26 18:10:00|20892.9|20891.8|20888.6|20887.5|20895.3|20894.2|20879.9|20878.8|2524
1732644900000|2024-11-26 18:15:00|20888.7|20887.6|20878.9|20877.8|20898.4|20897.3|20876.9|20875.8|2678
1732645200000|2024-11-26 18:20:00|20879.2|20878.1|20886.1|20885|20892.8|20891.7|20871.9|20870.8|2868
1732645500000|2024-11-26 18:25:00|20885.2|20884.1|20884.7|20883.6|20888.8|20887.7|20880.7|20879.6|1488
1732645800000|2024-11-26 18:30:00|20884.4|20883.3|20893.9|20892.8|20895.7|20894.6|20883.2|20882.1|1654
1732646100000|2024-11-26 18:35:00|20893.7|20892.6|20886.3|20885.2|20895.1|20894|20878.7|20877.6|2309
1732646400000|2024-11-26 18:40:00|20886.2|20885.1|20905.4|20904.3|20907.1|20906|20885.1|20884|2467
1732646700000|2024-11-26 18:45:00|20905.2|20904.1|20896.4|20895.3|20907.2|20906.1|20895.1|20894|1708
1732647000000|2024-11-26 18:50:00|20896.7|20895.6|20893.7|20892.6|20900.6|20899.5|20892.1|20891|1404
1732647300000|2024-11-26 18:55:00|20893.8|20892.7|20897.1|20896|20901.7|20900.6|20890.8|20889.7|1728
1732647600000|2024-11-26 19:00:00|20896.9|20895.8|20906.1|20905|20907.4|20906.3|20888.4|20887.3|3331
1732647900000|2024-11-26 19:05:00|20906.2|20905.1|20883.4|20882.3|20909.1|20908|20882.9|20881.8|4402
1732648200000|2024-11-26 19:10:00|20883.6|20882.5|20881.4|20880.3|20896.4|20895.3|20879.7|20878.6|3360
1732648500000|2024-11-26 19:15:00|20882.4|20881.3|20850.4|20849.3|20883.2|20882.1|20844.4|20843.3|5871
1732648800000|2024-11-26 19:20:00|20849.1|20848|20836.2|20835.1|20862.7|20861.6|20834.1|20833|7752
1732649100000|2024-11-26 19:25:00|20836.7|20835.6|20849.9|20848.8|20851.9|20850.8|20831.7|20830.6|4710
1732649400000|2024-11-26 19:30:00|20850.2|20849.1|20864.4|20863.3|20864.9|20863.8|20838.4|20837.3|4751
1732649700000|2024-11-26 19:35:00|20864.7|20863.6|20860.7|20859.6|20865.9|20864.8|20851.1|20850|3088
1732650000000|2024-11-26 19:40:00|20859.9|20858.8|20856.9|20855.8|20869.2|20868.1|20851.7|20850.6|3040
1732650300000|2024-11-26 19:45:00|20857.1|20856|20862.8|20861.7|20864.6|20863.5|20850.2|20849.1|2328
1732650600000|2024-11-26 19:50:00|20862.7|20861.6|20853.4|20852.3|20866.4|20865.3|20853.2|20852.1|1989
1732650900000|2024-11-26 19:55:00|20853.6|20852.5|20860.2|20859.1|20863.1|20862|20850.7|20849.6|1991
1732651200000|2024-11-26 20:00:00|20860.1|20859|20869.9|20868.8|20870.6|20869.5|20854.7|20853.6|2706
1732651500000|2024-11-26 20:05:00|20870.1|20869|20875.7|20874.6|20879.3|20878.2|20868.2|20867.1|2748
1732651800000|2024-11-26 20:10:00|20875.8|20874.7|20871.4|20870.3|20880.4|20879.3|20868.1|20867|2177
1732652100000|2024-11-26 20:15:00|20871.6|20870.5|20869.2|20868.1|20880.1|20879|20868.6|20867.5|2249
1732652400000|2024-11-26 20:20:00|20870.2|20869.1|20872.3|20871.2|20874.7|20873.6|20860.8|20859.7|2880
1732652700000|2024-11-26 20:25:00|20872.2|20871.1|20884.4|20883.3|20884.7|20883.6|20871.7|20870.6|2672
1732653000000|2024-11-26 20:30:00|20883.9|20882.8|20877.8|20876.7|20885.9|20884.8|20876.1|20875|2786
1732653300000|2024-11-26 20:35:00|20877.4|20876.3|20880.1|20879|20881.7|20880.6|20874.4|20873.3|1752
1732653600000|2024-11-26 20:40:00|20879.9|20878.8|20894.7|20893.6|20895.9|20894.8|20876.1|20875|3975
1732653900000|2024-11-26 20:45:00|20894.4|20893.3|20912.7|20911.6|20919.4|20918.3|20894.1|20893|6123
1732654200000|2024-11-26 20:50:00|20912.9|20911.8|20916.9|20915.8|20927.9|20926.8|20902.9|20901.8|9137
1732654500000|2024-11-26 20:55:00|20921.2|20920.1|20917.6|20916.5|20935.9|20934.8|20916.8|20915.7|15081
1732654800000|2024-11-26 21:00:00|20916.1|20915|20924.3|20922.1|20934.8|20932.6|20915.4|20913.2|5567
1732655100000|2024-11-26 21:05:00|20924.4|20922.2|20925.2|20923|20927.3|20925.1|20917.9|20915.7|1685
1732655400000|2024-11-26 21:10:00|20925.1|20922.9|20927.6|20925.4|20930.4|20928.2|20923.7|20921.5|1106
1732655700000|2024-11-26 21:15:00|20927.3|20925.1|20923.6|20921.4|20929.1|20926.9|20915.4|20913.2|798
1732656000000|2024-11-26 21:20:00|20923.4|20921.2|20928.1|20925.9|20935.1|20932.9|20922.7|20920.5|764
1732656300000|2024-11-26 21:25:00|20928.2|20926|20927.3|20925.1|20929.8|20927.6|20924.4|20922.2|276
1732656600000|2024-11-26 21:30:00|20927.2|20925|20924.6|20922.4|20927.2|20925|20918.9|20916.7|423
1732656900000|2024-11-26 21:35:00|20924.3|20922.1|20927.3|20925.1|20929.2|20927|20923.3|20921.1|216
1732657200000|2024-11-26 21:40:00|20927.8|20925.6|20929.6|20927.4|20930.6|20928.4|20925.3|20923.1|286
1732657500000|2024-11-26 21:45:00|20929.3|20927.1|20929.9|20927.7|20932.2|20930|20927.3|20925.1|492
1732657800000|2024-11-26 21:50:00|20929.8|20927.6|20932.4|20930.2|20933.6|20931.4|20929.6|20927.4|453
1732658100000|2024-11-26 21:55:00|20932.3|20930.1|20927.8|20922.8|20933.9|20931.7|20925.8|20922.8|463
1732658400000|2024-11-26 22:00:00|20927.9|20922.9|20924.8|20919.8|20928.3|20923.3|20924.4|20919.4|0
1732658700000|2024-11-26 22:05:00|20924.5|20919.5|20923.5|20918.5|20924.7|20919.7|20923|20918|0
1732659000000|2024-11-26 22:10:00|20923.4|20918.4|20924.1|20919.1|20925.2|20920.2|20923.2|20918.2|0
1732659300000|2024-11-26 22:15:00|20924|20919|20920.7|20915.7|20924.3|20919.3|20920.7|20915.7|0
1732659600000|2024-11-26 22:20:00|20923.2|20918.2|20919.2|20914.2|20923.2|20918.2|20919.2|20914.2|0
1732659900000|2024-11-26 22:25:00|20918.1|20913.1|20914.9|20909.9|20918.1|20913.1|20913.1|20908.1|0
1732660200000|2024-11-26 22:30:00|20915.1|20910.1|20917.8|20912.8|20918.1|20913.1|20915.1|20910.1|0
1732660500000|2024-11-26 22:35:00|20917.9|20912.9|20918.5|20913.5|20919|20914|20917.5|20912.5|0
1732660800000|2024-11-26 22:40:00|20918.6|20913.6|20916.7|20911.7|20920.1|20915.1|20916.7|20911.7|0
1732661100000|2024-11-26 22:45:00|20916.8|20911.8|20921.2|20916.2|20921.3|20916.3|20916.6|20911.6|0
1732661400000|2024-11-26 22:50:00|20921.4|20916.4|20918.3|20913.3|20922.2|20917.2|20916.9|20911.9|0
1732661700000|2024-11-26 22:55:00|20918.4|20913.4|20921.3|20916.3|20921.4|20916.4|20918.4|20913.4|0
1732662000000|2024-11-26 23:00:00|20916.8|20914.6|20911.4|20909.2|20920.3|20918.1|20895.3|20893.1|999
1732662300000|2024-11-26 23:05:00|20911.8|20909.6|20921|20918.8|20924|20921.8|20910.2|20908|272
1732662600000|2024-11-26 23:10:00|20920.3|20918.1|20925.5|20923.3|20927.5|20925.3|20920.1|20917.9|394
1732662900000|2024-11-26 23:15:00|20925|20922.8|20917.3|20915.1|20925.4|20923.2|20916|20913.8|270
1732663200000|2024-11-26 23:20:00|20917.1|20914.9|20918.1|20915.9|20920.9|20918.7|20913.1|20910.9|250
1732663500000|2024-11-26 23:25:00|20918|20915.8|20912.3|20910.1|20921.8|20919.6|20911.8|20909.6|241
1732663800000|2024-11-26 23:30:00|20912.4|20910.2|20924.6|20922.4|20924.8|20922.6|20911.3|20909.1|399
1732664100000|2024-11-26 23:35:00|20924.8|20922.6|20919.5|20917.3|20925.5|20923.3|20919.4|20917.2|144
1732664400000|2024-11-26 23:40:00|20919.3|20917.1|20918.5|20916.3|20920.6|20918.4|20916|20913.8|128
1732664700000|2024-11-26 23:45:00|20918.4|20916.2|20920|20917.8|20922.5|20920.3|20918.4|20916.2|106
1732665000000|2024-11-26 23:50:00|20920.1|20917.9|20917.1|20914.9|20920.8|20918.6|20916.8|20914.6|101
1732665300000|2024-11-26 23:55:00|20917.4|20915.2|20915.6|20913.4|20918.5|20916.3|20915.3|20913.1|151
1732665600000|2024-11-27 00:00:00|20915.1|20912.9|20910.3|20908.1|20919|20916.8|20909.1|20906.9|304
1732665900000|2024-11-27 00:05:00|20908.3|20906.1|20907.8|20905.6|20912|20909.8|20906.9|20904.7|258
1732666200000|2024-11-27 00:10:00|20907.6|20905.4|20907.6|20905.4|20908.9|20906.7|20905.6|20903.4|167
1732666500000|2024-11-27 00:15:00|20907.8|20905.6|20911.9|20909.7|20913|20910.8|20906.5|20904.3|255
1732666800000|2024-11-27 00:20:00|20912|20909.8|20908|20905.8|20912|20909.8|20906.3|20904.1|156
1732667100000|2024-11-27 00:25:00|20907.9|20905.7|20906|20903.8|20908.3|20906.1|20902.5|20900.3|237
1732667400000|2024-11-27 00:30:00|20906.1|20903.9|20909.6|20907.4|20910.8|20908.6|20904.9|20902.7|193
1732667700000|2024-11-27 00:35:00|20909.4|20907.2|20909.6|20907.4|20912.8|20910.6|20906.6|20904.4|216
1732668000000|2024-11-27 00:40:00|20909.5|20907.3|20905.5|20903.3|20910.4|20908.2|20905.1|20902.9|68
1732668300000|2024-11-27 00:45:00|20905.4|20903.2|20907.8|20905.6|20908.8|20906.6|20901.6|20899.4|220
1732668600000|2024-11-27 00:50:00|20907.9|20905.7|20914.4|20912.2|20914.5|20912.3|20907.3|20905.1|270
1732668900000|2024-11-27 00:55:00|20914.1|20911.9|20915.6|20913.4|20917.9|20915.7|20913.6|20911.4|578
1732669200000|2024-11-27 01:00:00|20916.4|20914.2|20917|20914.8|20919.5|20917.3|20912.6|20910.4|294
1732669500000|2024-11-27 01:05:00|20917.3|20915.1|20916.3|20914.1|20917.9|20915.7|20914.1|20911.9|122
1732669800000|2024-11-27 01:10:00|20916.1|20913.9|20920.4|20918.2|20922.1|20919.9|20912.8|20910.6|218
1732670100000|2024-11-27 01:15:00|20920.5|20918.3|20919.9|20917.7|20922|20919.8|20917.6|20915.4|134
1732670400000|2024-11-27 01:20:00|20920|20917.8|20918.9|20916.7|20921.9|20919.7|20918.5|20916.3|110
1732670700000|2024-11-27 01:25:00|20919|20916.8|20914.9|20912.7|20921.1|20918.9|20913|20910.8|211
1732671000000|2024-11-27 01:30:00|20914.8|20912.6|20917.1|20914.9|20919.3|20917.1|20913.6|20911.4|138
1732671300000|2024-11-27 01:35:00|20917|20914.8|20918.9|20916.7|20920.4|20918.2|20915.8|20913.6|140
1732671600000|2024-11-27 01:40:00|20919|20916.8|20925.5|20923.3|20926|20923.8|20918.5|20916.3|199
1732671900000|2024-11-27 01:45:00|20925.6|20923.4|20921.8|20919.6|20925.8|20923.6|20917.8|20915.6|199
1732672200000|2024-11-27 01:50:00|20921.6|20919.4|20923.6|20921.4|20924.9|20922.7|20920.8|20918.6|138
1732672500000|2024-11-27 01:55:00|20923.8|20921.6|20924.4|20922.2|20927|20924.8|20922.6|20920.4|224
1732672800000|2024-11-27 02:00:00|20924.6|20922.4|20923.8|20921.6|20925.9|20923.7|20921.3|20919.1|264
1732673100000|2024-11-27 02:05:00|20923.9|20921.7|20926.3|20924.1|20927.3|20925.1|20923.4|20921.2|253
1732673400000|2024-11-27 02:10:00|20926.4|20924.2|20929.1|20926.9|20930.3|20928.1|20926.1|20923.9|286
1732673700000|2024-11-27 02:15:00|20929|20926.8|20935.8|20933.6|20936.4|20934.2|20928.4|20926.2|248
1732674000000|2024-11-27 02:20:00|20935.6|20933.4|20939|20936.8|20940.6|20938.4|20930.9|20928.7|461
1732674300000|2024-11-27 02:25:00|20939.4|20937.2|20947.4|20945.2|20950|20947.8|20939.1|20936.9|664
1732674600000|2024-11-27 02:30:00|20947.5|20945.3|20942.3|20940.1|20949.3|20947.1|20941.9|20939.7|308
1732674900000|2024-11-27 02:35:00|20942.1|20939.9|20939.6|20937.4|20942.6|20940.4|20938.8|20936.6|255
1732675200000|2024-11-27 02:40:00|20939.8|20937.6|20948.1|20945.9|20949.1|20946.9|20939.4|20937.2|298
1732675500000|2024-11-27 02:45:00|20948|20945.8|20945.9|20943.7|20948.9|20946.7|20943.8|20941.6|294
1732675800000|2024-11-27 02:50:00|20945.8|20943.6|20940.1|20937.9|20947|20944.8|20939.8|20937.6|262
1732676100000|2024-11-27 02:55:00|20940.3|20938.1|20938.1|20935.9|20942.8|20940.6|20937.1|20934.9|335
1732676400000|2024-11-27 03:00:00|20938.4|20936.2|20936|20933.8|20938.9|20936.7|20934.3|20932.1|298
1732676700000|2024-11-27 03:05:00|20935.9|20933.7|20927.3|20925.1|20936|20933.8|20926.6|20924.4|434
1732677000000|2024-11-27 03:10:00|20927.1|20924.9|20927.6|20925.4|20929.8|20927.6|20926.5|20924.3|181
1732677300000|2024-11-27 03:15:00|20927.5|20925.3|20922.8|20920.6|20928.3|20926.1|20922.5|20920.3|246
1732677600000|2024-11-27 03:20:00|20922.9|20920.7|20923.6|20921.4|20925|20922.8|20920.4|20918.2|314
1732677900000|2024-11-27 03:25:00|20923|20920.8|20922.8|20920.6|20926|20923.8|20922.1|20919.9|217
1732678200000|2024-11-27 03:30:00|20922.9|20920.7|20913.9|20911.7|20922.9|20920.7|20911.5|20909.3|473
1732678500000|2024-11-27 03:35:00|20914|20911.8|20911.3|20909.1|20917.8|20915.6|20911|20908.8|243
1732678800000|2024-11-27 03:40:00|20911.4|20909.2|20916.4|20914.2|20916.9|20914.7|20910.3|20908.1|149
1732679100000|2024-11-27 03:45:00|20916.5|20914.3|20918.5|20916.3|20922.1|20919.9|20916.5|20914.3|305
1732679400000|2024-11-27 03:50:00|20918.6|20916.4|20919.1|20916.9|20919.4|20917.2|20912.9|20910.7|219
1732679700000|2024-11-27 03:55:00|20919.3|20917.1|20916.9|20914.7|20920.3|20918.1|20915.9|20913.7|84
1732680000000|2024-11-27 04:00:00|20916.8|20914.6|20916.4|20914.2|20918|20915.8|20913.9|20911.7|112
1732680300000|2024-11-27 04:05:00|20916.3|20914.1|20913.3|20911.1|20917.6|20915.4|20912|20909.8|154
1732680600000|2024-11-27 04:10:00|20913.1|20910.9|20911.1|20908.9|20915.3|20913.1|20911.1|20908.9|103
1732680900000|2024-11-27 04:15:00|20911|20908.8|20910.4|20908.2|20912.6|20910.4|20909|20906.8|180
1732681200000|2024-11-27 04:20:00|20910.5|20908.3|20909.6|20907.4|20910.8|20908.6|20907.5|20905.3|170
1732681500000|2024-11-27 04:25:00|20909.9|20907.7|20908.8|20906.6|20912.6|20910.4|20908.8|20906.6|154
1732681800000|2024-11-27 04:30:00|20908.9|20906.7|20906.9|20904.7|20910.4|20908.2|20906.8|20904.6|126
1732682100000|2024-11-27 04:35:00|20907|20904.8|20905.8|20903.6|20907.6|20905.4|20904.4|20902.2|175
1732682400000|2024-11-27 04:40:00|20906|20903.8|20908.5|20906.3|20908.6|20906.4|20904.3|20902.1|230
1732682700000|2024-11-27 04:45:00|20908.4|20906.2|20900.5|20898.3|20908.8|20906.6|20900.1|20897.9|341
1732683000000|2024-11-27 04:50:00|20900.3|20898.1|20898.1|20895.9|20900.6|20898.4|20890.6|20888.4|635
1732683300000|2024-11-27 04:55:00|20898.3|20896.1|20899.1|20896.9|20901.1|20898.9|20894.3|20892.1|281
1732683600000|2024-11-27 05:00:00|20899.3|20897.1|20898.6|20896.4|20901.3|20899.1|20896.9|20894.7|146
1732683900000|2024-11-27 05:05:00|20898.5|20896.3|20897.5|20895.3|20898.6|20896.4|20893.9|20891.7|179
1732684200000|2024-11-27 05:10:00|20897.4|20895.2|20894.9|20892.7|20899|20896.8|20894.4|20892.2|85
1732684500000|2024-11-27 05:15:00|20894.8|20892.6|20888.6|20886.4|20894.9|20892.7|20884.8|20882.6|463
1732684800000|2024-11-27 05:20:00|20888.8|20886.6|20894.5|20892.3|20894.5|20892.3|20886.9|20884.7|271
1732685100000|2024-11-27 05:25:00|20894.6|20892.4|20896.6|20894.4|20898.5|20896.3|20893.5|20891.3|285
1732685400000|2024-11-27 05:30:00|20896.5|20894.3|20902|20899.8|20903.9|20901.7|20895.1|20892.9|303
1732685700000|2024-11-27 05:35:00|20902.3|20900.1|20901.8|20899.6|20903.8|20901.6|20900.9|20898.7|128
1732686000000|2024-11-27 05:40:00|20901.4|20899.2|20900.4|20898.2|20903.6|20901.4|20900.4|20898.2|91
1732686300000|2024-11-27 05:45:00|20900.5|20898.3|20898.1|20895.9|20901.1|20898.9|20895.3|20893.1|216
1732686600000|2024-11-27 05:50:00|20898|20895.8|20896.8|20894.6|20898.6|20896.4|20894.6|20892.4|108
1732686900000|2024-11-27 05:55:00|20896.6|20894.4|20891.3|20889.1|20896.8|20894.6|20890.4|20888.2|200
1732687200000|2024-11-27 06:00:00|20891.4|20889.2|20892.6|20890.4|20895.4|20893.2|20890.3|20888.1|212
1732687500000|2024-11-27 06:05:00|20892.5|20890.3|20896.6|20894.4|20898.4|20896.2|20890.6|20888.4|338
1732687800000|2024-11-27 06:10:00|20896.8|20894.6|20900.4|20898.2|20901.3|20899.1|20896.8|20894.6|125
1732688100000|2024-11-27 06:15:00|20900.5|20898.3|20905.6|20903.4|20907.1|20904.9|20898.6|20896.4|361
1732688400000|2024-11-27 06:20:00|20905.8|20903.6|20905.8|20903.6|20906.1|20903.9|20900.8|20898.6|187
1732688700000|2024-11-27 06:25:00|20905.5|20903.3|20904.1|20901.9|20906.4|20904.2|20902.9|20900.7|118
1732689000000|2024-11-27 06:30:00|20904.3|20902.1|20903.4|20901.2|20907|20904.8|20902.4|20900.2|163
1732689300000|2024-11-27 06:35:00|20903.3|20901.1|20900.5|20898.3|20903.5|20901.3|20898.3|20896.1|157
1732689600000|2024-11-27 06:40:00|20900.6|20898.4|20908.9|20906.7|20909.8|20907.6|20900.3|20898.1|176
1732689900000|2024-11-27 06:45:00|20908.8|20906.6|20905.5|20903.3|20909.4|20907.2|20902.9|20900.7|228
1732690200000|2024-11-27 06:50:00|20905.4|20903.2|20909.3|20907.1|20910.3|20908.1|20904.9|20902.7|172
1732690500000|2024-11-27 06:55:00|20909.1|20906.9|20902.1|20899.9|20909.4|20907.2|20901|20898.8|194
1732690800000|2024-11-27 07:00:00|20902.3|20900.1|20907.6|20905.4|20908.4|20906.2|20896.1|20893.9|394
1732691100000|2024-11-27 07:05:00|20907.9|20905.7|20905.4|20903.2|20911.6|20909.4|20903.9|20901.7|428
1732691400000|2024-11-27 07:10:00|20905.3|20903.1|20907.8|20905.6|20910.3|20908.1|20900.1|20897.9|299
1732691700000|2024-11-27 07:15:00|20907.4|20905.2|20916.6|20914.4|20916.8|20914.6|20906.3|20904.1|485
1732692000000|2024-11-27 07:20:00|20917|20914.8|20912.9|20910.7|20919.4|20917.2|20910.6|20908.4|391
1732692300000|2024-11-27 07:25:00|20912.8|20910.6|20915.4|20913.2|20916.3|20914.1|20910.6|20908.4|177
1732692600000|2024-11-27 07:30:00|20915.5|20913.3|20918.5|20916.3|20922.1|20919.9|20913.3|20911.1|437
1732692900000|2024-11-27 07:35:00|20918.6|20916.4|20920.4|20918.2|20921.3|20919.1|20917.8|20915.6|198
1732693200000|2024-11-27 07:40:00|20920.3|20918.1|20919.6|20917.4|20920.8|20918.6|20917.1|20914.9|166
1732693500000|2024-11-27 07:45:00|20919.5|20917.3|20913.5|20911.3|20920.8|20918.6|20910.8|20908.6|409
1732693800000|2024-11-27 07:50:00|20913.6|20911.4|20918.1|20915.9|20918.5|20916.3|20909.6|20907.4|406
1732694100000|2024-11-27 07:55:00|20918.3|20916.1|20911.3|20909.1|20920|20917.8|20910.4|20908.2|299
1732694400000|2024-11-27 08:00:00|20910.8|20908.6|20890.8|20888.6|20913.6|20911.4|20887|20884.8|1797
1732694700000|2024-11-27 08:05:00|20890.3|20888.1|20897.1|20894.9|20908.3|20906.1|20887.4|20885.2|1241
1732695000000|2024-11-27 08:10:00|20897.4|20895.2|20880.3|20878.1|20898.8|20896.6|20880.3|20878.1|1139
1732695300000|2024-11-27 08:15:00|20880.4|20878.2|20885.9|20883.7|20891.4|20889.2|20878.3|20876.1|1190
1732695600000|2024-11-27 08:20:00|20886|20883.8|20866|20863.8|20888.6|20886.4|20858.1|20855.9|2050
1732695900000|2024-11-27 08:25:00|20866.1|20863.9|20870.4|20868.2|20879.8|20877.6|20863.1|20860.9|874
1732696200000|2024-11-27 08:30:00|20870.5|20868.3|20880.8|20878.6|20880.9|20878.7|20862.8|20860.6|831
1732696500000|2024-11-27 08:35:00|20880.6|20878.4|20878.5|20876.3|20886.9|20884.7|20873.6|20871.4|758
1732696800000|2024-11-27 08:40:00|20878.4|20876.2|20868|20865.8|20878.4|20876.2|20860.8|20858.6|663
1732697100000|2024-11-27 08:45:00|20868.1|20865.9|20876.6|20874.4|20880.4|20878.2|20866.3|20864.1|594
1732697400000|2024-11-27 08:50:00|20876.5|20874.3|20860.1|20857.9|20878|20875.8|20858.4|20856.2|895
1732697700000|2024-11-27 08:55:00|20860.4|20858.2|20869.4|20867.2|20869.9|20867.7|20854.9|20852.7|969
1732698000000|2024-11-27 09:00:00|20869.3|20867.1|20881.8|20879.6|20882.3|20880.1|20866.5|20864.3|993
1732698300000|2024-11-27 09:05:00|20881.9|20879.7|20869.4|20867.2|20885.3|20883.1|20869.3|20867.1|1033
1732698600000|2024-11-27 09:10:00|20869.5|20867.3|20865.8|20863.6|20872.1|20869.9|20865.1|20862.9|612
1732698900000|2024-11-27 09:15:00|20865.9|20863.7|20859|20856.8|20872.1|20869.9|20858|20855.8|587
1732699200000|2024-11-27 09:20:00|20859.1|20856.9|20860.8|20858.6|20860.8|20858.6|20845.6|20843.4|1266
1732699500000|2024-11-27 09:25:00|20860.6|20858.4|20851.1|20848.9|20864|20861.8|20850.8|20848.6|574
1732699800000|2024-11-27 09:30:00|20850.8|20848.6|20842.5|20840.3|20853.1|20850.9|20837|20834.8|1220
1732700100000|2024-11-27 09:35:00|20841.6|20839.4|20851.3|20849.1|20854.6|20852.4|20838.8|20836.6|641
1732700400000|2024-11-27 09:40:00|20851.1|20848.9|20843.6|20841.4|20851.1|20848.9|20838.9|20836.7|703
1732700700000|2024-11-27 09:45:00|20843.8|20841.6|20841.4|20839.2|20853.4|20851.2|20837.9|20835.7|856
1732701000000|2024-11-27 09:50:00|20841.5|20839.3|20847.9|20845.7|20849.3|20847.1|20839.3|20837.1|459
1732701300000|2024-11-27 09:55:00|20847.8|20845.6|20854.1|20851.9|20855.5|20853.3|20845.1|20842.9|499
1732701600000|2024-11-27 10:00:00|20854|20851.8|20849.3|20847.1|20858.9|20856.7|20847.6|20845.4|571
1732701900000|2024-11-27 10:05:00|20849.4|20847.2|20846.1|20843.9|20856.6|20854.4|20845.1|20842.9|407
1732702200000|2024-11-27 10:10:00|20846|20843.8|20853.9|20851.7|20854.4|20852.2|20842.5|20840.3|575
1732702500000|2024-11-27 10:15:00|20854|20851.8|20853.6|20851.4|20861.5|20859.3|20850.9|20848.7|521
1732702800000|2024-11-27 10:20:00|20853.5|20851.3|20851.1|20848.9|20857.5|20855.3|20849.3|20847.1|272
1732703100000|2024-11-27 10:25:00|20851.3|20849.1|20858.6|20856.4|20860.8|20858.6|20851.1|20848.9|302
1732703400000|2024-11-27 10:30:00|20858.8|20856.6|20858.1|20855.9|20861.9|20859.7|20857|20854.8|274
1732703700000|2024-11-27 10:35:00|20858|20855.8|20858.1|20855.9|20860|20857.8|20856.3|20854.1|234
1732704000000|2024-11-27 10:40:00|20857.9|20855.7|20851.8|20849.6|20860.5|20858.3|20850.3|20848.1|382
1732704300000|2024-11-27 10:45:00|20851.6|20849.4|20855.1|20852.9|20856|20853.8|20849.6|20847.4|315
1732704600000|2024-11-27 10:50:00|20855|20852.8|20858.9|20856.7|20859.3|20857.1|20853.9|20851.7|284
1732704900000|2024-11-27 10:55:00|20859|20856.8|20867.8|20865.6|20871.3|20869.1|20859|20856.8|747
1732705200000|2024-11-27 11:00:00|20866.4|20864.2|20867.9|20865.7|20871.3|20869.1|20862.9|20860.7|451
1732705500000|2024-11-27 11:05:00|20868|20865.8|20861.4|20859.2|20870|20867.8|20860.3|20858.1|348
1732705800000|2024-11-27 11:10:00|20861.5|20859.3|20849|20846.8|20861.5|20859.3|20848.6|20846.4|426
1732706100000|2024-11-27 11:15:00|20848.9|20846.7|20849.9|20847.7|20854.3|20852.1|20846.3|20844.1|480
1732706400000|2024-11-27 11:20:00|20849.8|20847.6|20843.8|20841.6|20851.9|20849.7|20838.1|20835.9|633
1732706700000|2024-11-27 11:25:00|20844.1|20841.9|20843.3|20841.1|20848.8|20846.6|20842.3|20840.1|424
1732707000000|2024-11-27 11:30:00|20843.4|20841.2|20853.5|20851.3|20855.3|20853.1|20841.8|20839.6|559
1732707300000|2024-11-27 11:35:00|20853.6|20851.4|20852.9|20850.7|20856.3|20854.1|20851.1|20848.9|299
1732707600000|2024-11-27 11:40:00|20853.3|20851.1|20859.1|20856.9|20860|20857.8|20851.9|20849.7|318
1732707900000|2024-11-27 11:45:00|20859|20856.8|20854.8|20852.6|20860|20857.8|20853.9|20851.7|220
1732708200000|2024-11-27 11:50:00|20854.6|20852.4|20859.6|20857.4|20860.6|20858.4|20851.8|20849.6|303
1732708500000|2024-11-27 11:55:00|20859.8|20857.6|20862.6|20860.4|20866|20863.8|20859.8|20857.6|396
1732708800000|2024-11-27 12:00:00|20862.8|20860.6|20858.3|20856.1|20865.4|20863.2|20857.1|20854.9|574
1732709100000|2024-11-27 12:05:00|20858.1|20855.9|20855.4|20853.2|20861.3|20859.1|20848.8|20846.6|561
1732709400000|2024-11-27 12:10:00|20855.3|20853.1|20859.6|20857.4|20862.3|20860.1|20854.6|20852.4|478
1732709700000|2024-11-27 12:15:00|20859.8|20857.6|20868.3|20866.1|20868.3|20866.1|20859.8|20857.6|463
1732710000000|2024-11-27 12:20:00|20868.4|20866.2|20872.5|20870.3|20876.8|20874.6|20866.9|20864.7|874
1732710300000|2024-11-27 12:25:00|20872.6|20870.4|20863.5|20861.3|20875.3|20873.1|20862.3|20860.1|606
1732710600000|2024-11-27 12:30:00|20863.4|20861.2|20870.4|20868.2|20871.1|20868.9|20862.6|20860.4|510
1732710900000|2024-11-27 12:35:00|20870.5|20868.3|20873|20870.8|20875|20872.8|20868|20865.8|526
1732711200000|2024-11-27 12:40:00|20872.9|20870.7|20872.3|20870.1|20876.6|20874.4|20868.4|20866.2|616
1732711500000|2024-11-27 12:45:00|20872.1|20869.9|20871.9|20869.7|20874.5|20872.3|20869.8|20867.6|459
1732711800000|2024-11-27 12:50:00|20871.8|20869.6|20879.5|20877.3|20881.3|20879.1|20868.5|20866.3|772
1732712100000|2024-11-27 12:55:00|20879.1|20876.9|20876|20873.8|20883.4|20881.2|20875.3|20873.1|682
1732712400000|2024-11-27 13:00:00|20876.1|20873.9|20880.9|20878.7|20881|20878.8|20873.6|20871.4|585
1732712700000|2024-11-27 13:05:00|20881.1|20878.9|20883.8|20881.6|20886.1|20883.9|20879.4|20877.2|854
1732713000000|2024-11-27 13:10:00|20883.6|20881.4|20888|20885.8|20892.5|20890.3|20881.3|20879.1|1121
1732713300000|2024-11-27 13:15:00|20888.1|20885.9|20894.9|20892.7|20896.5|20894.3|20887.6|20885.4|754
1732713600000|2024-11-27 13:20:00|20895.8|20893.6|20888.1|20885.9|20903.4|20901.2|20887.8|20885.6|1132
1732713900000|2024-11-27 13:25:00|20888|20885.8|20888.8|20886.6|20890|20887.8|20883.8|20881.6|657
1732714200000|2024-11-27 13:30:00|20888.9|20886.7|20879.8|20877.6|20898|20895.8|20879.8|20877.6|1800
1732714500000|2024-11-27 13:35:00|20879.5|20877.3|20889|20886.8|20892.5|20890.3|20875.4|20873.2|1299
1732714800000|2024-11-27 13:40:00|20888.8|20886.6|20892.1|20889.9|20895.4|20893.2|20883.8|20881.6|1145
1732715100000|2024-11-27 13:45:00|20892.3|20890.1|20884.8|20882.6|20893.1|20890.9|20880.5|20878.3|1435
1732715400000|2024-11-27 13:50:00|20884.6|20882.4|20891.9|20889.7|20892.8|20890.6|20880.8|20878.6|1244
1732715700000|2024-11-27 13:55:00|20892|20889.8|20886.5|20884.3|20893.8|20891.6|20882|20879.8|1156
1732716000000|2024-11-27 14:00:00|20886.3|20884.1|20869.5|20867.3|20888.3|20886.1|20868.3|20866.1|1874
1732716300000|2024-11-27 14:05:00|20869.3|20867.1|20868.3|20866.1|20873.3|20871.1|20864.9|20862.7|1461
1732716600000|2024-11-27 14:10:00|20868.1|20865.9|20885|20882.8|20887.4|20885.2|20867|20864.8|1852
1732716900000|2024-11-27 14:15:00|20884.3|20882.1|20883|20880.8|20886.3|20884.1|20877.8|20875.6|1156
1732717200000|2024-11-27 14:20:00|20882.5|20880.3|20877.6|20875.4|20883.8|20881.6|20874.8|20872.6|1044
1732717500000|2024-11-27 14:25:00|20876.8|20874.6|20869|20866.8|20885.3|20883.1|20865.5|20863.3|2406
1732717800000|2024-11-27 14:30:00|20868.5|20867.4|20818.5|20817.4|20870.3|20869.2|20801.5|20800.4|16402
1732718100000|2024-11-27 14:35:00|20819.3|20818.2|20800.7|20799.6|20820.3|20819.2|20785.3|20784.2|11162
1732718400000|2024-11-27 14:40:00|20799.7|20798.6|20815.5|20814.4|20824|20822.9|20797|20795.9|6398
1732718700000|2024-11-27 14:45:00|20816.7|20815.6|20816.8|20815.7|20830.8|20829.7|20804.2|20803.1|8174
1732719000000|2024-11-27 14:50:00|20817|20815.9|20774.7|20773.6|20819.5|20818.4|20774.7|20773.6|9132
1732719300000|2024-11-27 14:55:00|20774.1|20773|20791.6|20790.5|20795.5|20794.4|20772.1|20771|5731
1732719600000|2024-11-27 15:00:00|20791.3|20790.2|20783.7|20782.6|20792.6|20791.5|20755.7|20754.6|9767
1732719900000|2024-11-27 15:05:00|20783.8|20782.7|20773.2|20772.1|20790.7|20789.6|20771.5|20770.4|5242
1732720200000|2024-11-27 15:10:00|20774.7|20773.6|20742.7|20741.6|20775.2|20774.1|20740.2|20739.1|10072
1732720500000|2024-11-27 15:15:00|20743|20741.9|20743.7|20742.6|20747.2|20746.1|20721.3|20720.2|9951
1732720800000|2024-11-27 15:20:00|20743.3|20742.2|20725.2|20724.1|20750.7|20749.6|20713.3|20712.2|7634
1732721100000|2024-11-27 15:25:00|20725.5|20724.4|20706|20704.9|20732.7|20731.6|20697.5|20696.4|7908
1732721400000|2024-11-27 15:30:00|20707.2|20706.1|20702.2|20701.1|20717.7|20716.6|20698|20696.9|7392
1732721700000|2024-11-27 15:35:00|20702.7|20701.6|20667|20665.9|20712|20710.9|20658.2|20657.1|11637
1732722000000|2024-11-27 15:40:00|20669.3|20668.2|20711.5|20710.4|20715.7|20714.6|20661.7|20660.6|9480
1732722300000|2024-11-27 15:45:00|20711.7|20710.6|20682.2|20681.1|20714.7|20713.6|20680.7|20679.6|7309
1732722600000|2024-11-27 15:50:00|20682.5|20681.4|20684.5|20683.4|20691.5|20690.4|20664.7|20663.6|7565
1732722900000|2024-11-27 15:55:00|20684|20682.9|20675|20673.9|20691.5|20690.4|20670.3|20669.2|7471
1732723200000|2024-11-27 16:00:00|20675.2|20674.1|20650.6|20649.5|20681|20679.9|20636.8|20635.7|10218
1732723500000|2024-11-27 16:05:00|20650.7|20649.6|20665.2|20664.1|20669.2|20668.1|20643.2|20642.1|5577
1732723800000|2024-11-27 16:10:00|20665.5|20664.4|20657|20655.9|20665.5|20664.4|20628.7|20627.6|8338
1732724100000|2024-11-27 16:15:00|20656.8|20655.7|20649.6|20648.5|20661.2|20660.1|20642.7|20641.6|4411
1732724400000|2024-11-27 16:20:00|20649.7|20648.6|20647.7|20646.6|20667|20665.9|20647|20645.9|4668
1732724700000|2024-11-27 16:25:00|20647.6|20646.5|20654.5|20653.4|20661.5|20660.4|20638.7|20637.6|5665
1732725000000|2024-11-27 16:30:00|20654|20652.9|20675.5|20674.4|20678.2|20677.1|20644|20642.9|6656
1732725300000|2024-11-27 16:35:00|20674.5|20673.4|20683.2|20682.1|20686.8|20685.7|20673.2|20672.1|4962
1732725600000|2024-11-27 16:40:00|20682.7|20681.6|20657.5|20656.4|20693.2|20692.1|20655.7|20654.6|5196
1732725900000|2024-11-27 16:45:00|20657.6|20656.5|20637.5|20636.4|20669|20667.9|20633.6|20632.5|5261
1732726200000|2024-11-27 16:50:00|20637.3|20636.2|20643.3|20642.2|20651.2|20650.1|20628.8|20627.7|5224
1732726500000|2024-11-27 16:55:00|20643.7|20642.6|20647.7|20646.6|20656|20654.9|20639.2|20638.1|3280
1732726800000|2024-11-27 17:00:00|20648.2|20647.1|20630.6|20629.5|20648.2|20647.1|20621.7|20620.6|5351
1732727100000|2024-11-27 17:05:00|20630.5|20629.4|20618.1|20617|20641.5|20640.4|20607.3|20606.2|6775
1732727400000|2024-11-27 17:10:00|20618|20616.9|20637.5|20636.4|20646.1|20645|20617|20615.9|4699
1732727700000|2024-11-27 17:15:00|20637.2|20636.1|20648.5|20647.4|20649.8|20648.7|20633.2|20632.1|3094
1732728000000|2024-11-27 17:20:00|20648.7|20647.6|20646.7|20645.6|20658.8|20657.7|20640.7|20639.6|3557
1732728300000|2024-11-27 17:25:00|20646.5|20645.4|20656|20654.9|20660.5|20659.4|20646.2|20645.1|2862
1732728600000|2024-11-27 17:30:00|20655.5|20654.4|20650.5|20649.4|20658.8|20657.7|20637|20635.9|3727
1732728900000|2024-11-27 17:35:00|20648.7|20647.6|20655.6|20654.5|20659.8|20658.7|20645.1|20644|2839
1732729200000|2024-11-27 17:40:00|20655.7|20654.6|20654.7|20653.6|20660.5|20659.4|20651.2|20650.1|2356
1732729500000|2024-11-27 17:45:00|20655|20653.9|20665.6|20664.5|20668.6|20667.5|20648.2|20647.1|2964
1732729800000|2024-11-27 17:50:00|20665.7|20664.6|20666.2|20665.1|20676.8|20675.7|20661.7|20660.6|4137
1732730100000|2024-11-27 17:55:00|20665.7|20664.6|20675.2|20674.1|20677.8|20676.7|20660.7|20659.6|2970
1732730400000|2024-11-27 18:00:00|20674.7|20673.6|20678.8|20677.7|20679.8|20678.7|20667.7|20666.6|3167
1732730700000|2024-11-27 18:05:00|20678.7|20677.6|20688.1|20687|20688.5|20687.4|20675.6|20674.5|3586
1732731000000|2024-11-27 18:10:00|20688|20686.9|20715.1|20714|20715.8|20714.7|20687.7|20686.6|5604
1732731300000|2024-11-27 18:15:00|20715.8|20714.7|20717.8|20716.7|20718.3|20717.2|20701.8|20700.7|4664
1732731600000|2024-11-27 18:20:00|20717.7|20716.6|20707.1|20706|20720.3|20719.2|20702.2|20701.1|3373
1732731900000|2024-11-27 18:25:00|20707.5|20706.4|20700.7|20699.6|20712.2|20711.1|20694.2|20693.1|3246
1732732200000|2024-11-27 18:30:00|20698.3|20697.2|20717|20715.9|20718.8|20717.7|20697.1|20696|3503
1732732500000|2024-11-27 18:35:00|20716.8|20715.7|20727.6|20726.5|20730.7|20729.6|20716.5|20715.4|4500
1732732800000|2024-11-27 18:40:00|20727.7|20726.6|20728|20726.9|20733.7|20732.6|20720.2|20719.1|3144
1732733100000|2024-11-27 18:45:00|20728.1|20727|20730.2|20729.1|20736.5|20735.4|20724.7|20723.6|3816
1732733400000|2024-11-27 18:50:00|20730.3|20729.2|20743.2|20742.1|20744.5|20743.4|20728.5|20727.4|3632
1732733700000|2024-11-27 18:55:00|20743|20741.9|20742.2|20741.1|20750.2|20749.1|20740.8|20739.7|3470
1732734000000|2024-11-27 19:00:00|20742.1|20741|20739.7|20738.6|20745|20743.9|20732.8|20731.7|4314
1732734300000|2024-11-27 19:05:00|20740|20738.9|20739.5|20738.4|20744.2|20743.1|20736.5|20735.4|2008
1732734600000|2024-11-27 19:10:00|20739.2|20738.1|20753|20751.9|20753.5|20752.4|20733.7|20732.6|2826
1732734900000|2024-11-27 19:15:00|20752.8|20751.7|20740|20738.9|20754.2|20753.1|20736.5|20735.4|3117
1732735200000|2024-11-27 19:20:00|20739.5|20738.4|20750.7|20749.6|20752.2|20751.1|20736.8|20735.7|2754
1732735500000|2024-11-27 19:25:00|20751|20749.9|20733.2|20732.1|20753.2|20752.1|20731.2|20730.1|3359
1732735800000|2024-11-27 19:30:00|20733|20731.9|20733|20731.9|20740|20738.9|20731.5|20730.4|2491
1732736100000|2024-11-27 19:35:00|20733.1|20732|20736|20734.9|20740.2|20739.1|20722.2|20721.1|4731
1732736400000|2024-11-27 19:40:00|20736.2|20735.1|20746.5|20745.4|20751.5|20750.4|20735|20733.9|2615
1732736700000|2024-11-27 19:45:00|20746.7|20745.6|20754.7|20753.6|20757.5|20756.4|20740.2|20739.1|2634
1732737000000|2024-11-27 19:50:00|20754.5|20753.4|20746.2|20745.1|20757.5|20756.4|20745.5|20744.4|2422
1732737300000|2024-11-27 19:55:00|20746.3|20745.2|20735.8|20734.7|20746.8|20745.7|20735.5|20734.4|2603
1732737600000|2024-11-27 20:00:00|20736|20734.9|20755|20753.9|20758.7|20757.6|20733.2|20732.1|3633
1732737900000|2024-11-27 20:05:00|20754.7|20753.6|20755.7|20754.6|20761.6|20760.5|20748|20746.9|3142
1732738200000|2024-11-27 20:10:00|20755.6|20754.5|20746.5|20745.4|20757.7|20756.6|20743.1|20742|2400
1732738500000|2024-11-27 20:15:00|20746.3|20745.2|20733.7|20732.6|20754|20752.9|20733.5|20732.4|2906
1732738800000|2024-11-27 20:20:00|20733.6|20732.5|20726.2|20725.1|20737.7|20736.6|20724.1|20723|4064
1732739100000|2024-11-27 20:25:00|20726.1|20725|20730.8|20729.7|20733.6|20732.5|20721.2|20720.1|2862
1732739400000|2024-11-27 20:30:00|20730.7|20729.6|20722.5|20721.4|20731.8|20730.7|20715.7|20714.6|3550
1732739700000|2024-11-27 20:35:00|20722.7|20721.6|20725.8|20724.7|20732.5|20731.4|20720|20718.9|2088
1732740000000|2024-11-27 20:40:00|20725.7|20724.6|20726|20724.9|20726.7|20725.6|20702|20700.9|5858
1732740300000|2024-11-27 20:45:00|20726.5|20725.4|20735.3|20734.2|20740.3|20739.2|20725.1|20724|4779
1732740600000|2024-11-27 20:50:00|20733.7|20732.6|20729.7|20728.6|20745.7|20744.6|20721.3|20720.2|6613
1732740900000|2024-11-27 20:55:00|20729.8|20728.7|20747.2|20746.1|20747.7|20746.6|20729.8|20728.7|13946
1732741200000|2024-11-27 21:00:00|20747.1|20746|20750.6|20748.4|20757.8|20755.6|20741.2|20739|5989
1732741500000|2024-11-27 21:05:00|20749.6|20747.4|20741.8|20739.6|20751.4|20749.2|20735.9|20733.7|1904
1732741800000|2024-11-27 21:10:00|20741.7|20739.5|20740.4|20738.2|20745.9|20743.7|20739.2|20737|1084
1732742100000|2024-11-27 21:15:00|20740.3|20738.1|20740.3|20738.1|20742.7|20740.5|20729.4|20727.2|1135
1732742400000|2024-11-27 21:20:00|20740.4|20738.2|20740.3|20738.1|20743.8|20741.6|20739.9|20737.7|337
1732742700000|2024-11-27 21:25:00|20740.4|20738.2|20737.8|20735.6|20742.1|20739.9|20736.8|20734.6|400
1732743000000|2024-11-27 21:30:00|20737.7|20735.5|20736.3|20734.1|20740.7|20738.5|20736.2|20734|396
1732743300000|2024-11-27 21:35:00|20736.4|20734.2|20730.3|20728.1|20737.3|20735.1|20730.1|20727.9|525
1732743600000|2024-11-27 21:40:00|20730.1|20727.9|20733.6|20731.4|20737.6|20735.4|20729.9|20727.7|426
1732743900000|2024-11-27 21:45:00|20732.9|20730.7|20738.1|20735.9|20738.8|20736.6|20732.7|20730.5|467
1732744200000|2024-11-27 21:50:00|20738.8|20736.6|20739.1|20736.9|20739.1|20736.9|20736.1|20733.9|272
1732744500000|2024-11-27 21:55:00|20739.2|20737|20740|20735|20740.4|20738.2|20736.3|20734.1|273
1732744800000|2024-11-27 22:00:00|20740.3|20735.3|20740.6|20735.6|20740.8|20735.8|20740.1|20735.1|0
1732745100000|2024-11-27 22:05:00|20740.7|20735.7|20742|20737|20742.6|20737.6|20740.4|20735.4|0
1732745400000|2024-11-27 22:10:00|20741.6|20736.6|20742.4|20737.4|20742.7|20737.7|20740.8|20735.8|0
1732745700000|2024-11-27 22:15:00|20745.2|20740.2|20743.6|20738.6|20745.2|20740.2|20742.6|20737.6|0
1732746000000|2024-11-27 22:20:00|20743.7|20738.7|20743.4|20738.4|20743.8|20738.8|20743|20738|0
1732746300000|2024-11-27 22:25:00|20744.2|20739.2|20743.3|20738.3|20744.2|20739.2|20743|20738|0
1732746600000|2024-11-27 22:30:00|20741.9|20736.9|20743.5|20738.5|20743.5|20738.5|20741.9|20736.9|0
1732746900000|2024-11-27 22:35:00|20743.8|20738.8|20742.3|20737.3|20744.8|20739.8|20742.3|20737.3|0
1732747200000|2024-11-27 22:40:00|20742.4|20737.4|20742.4|20737.4|20742.4|20737.4|20742.3|20737.3|0
1732747500000|2024-11-27 22:45:00|20742.3|20737.3|20741|20736|20742.3|20737.3|20740.2|20735.2|0
1732747800000|2024-11-27 22:50:00|20741.1|20736.1|20741.1|20736.1|20742.3|20737.3|20741.1|20736.1|0
1732748100000|2024-11-27 22:55:00|20741.9|20736.9|20742.3|20737.3|20743.1|20738.1|20741.8|20736.8|0
1732748400000|2024-11-27 23:00:00|20741.6|20739.4|20761.7|20759.5|20762.3|20760.1|20738.8|20736.6|428
1732748700000|2024-11-27 23:05:00|20761.4|20759.2|20757.1|20754.9|20765.1|20762.9|20757.1|20754.9|196
1732749000000|2024-11-27 23:10:00|20757.2|20755|20753.9|20751.7|20759.7|20757.5|20750.4|20748.2|212
1732749300000|2024-11-27 23:15:00|20753.7|20751.5|20754.9|20752.7|20754.9|20752.7|20750.1|20747.9|131
1732749600000|2024-11-27 23:20:00|20754.8|20752.6|20755.8|20753.6|20759.1|20756.9|20754.1|20751.9|133
1732749900000|2024-11-27 23:25:00|20755.9|20753.7|20756.2|20754|20756.4|20754.2|20754.2|20752|40
1732750200000|2024-11-27 23:30:00|20756.4|20754.2|20758.1|20755.9|20759.1|20756.9|20754.9|20752.7|98
1732750500000|2024-11-27 23:35:00|20757.9|20755.7|20756.9|20754.7|20757.9|20755.7|20754.7|20752.5|52
1732750800000|2024-11-27 23:40:00|20757.1|20754.9|20758.3|20756.1|20758.9|20756.7|20757.1|20754.9|48
1732751100000|2024-11-27 23:45:00|20758.2|20756|20755.1|20752.9|20759.1|20756.9|20754.3|20752.1|94
1732751400000|2024-11-27 23:50:00|20755.2|20753|20752.8|20750.6|20758.4|20756.2|20751.7|20749.5|121
1732751700000|2024-11-27 23:55:00|20752.7|20750.5|20755.4|20753.2|20758.2|20756|20752.7|20750.5|69
1732752000000|2024-11-28 00:00:00|20755.6|20753.4|20756.6|20754.4|20759.1|20756.9|20755.1|20752.9|73
1732752300000|2024-11-28 00:05:00|20756.4|20754.2|20768.9|20766.7|20769.6|20767.4|20756.2|20754|319
1732752600000|2024-11-28 00:10:00|20768.8|20766.6|20768.1|20765.9|20770.8|20768.6|20767.7|20765.5|131
1732752900000|2024-11-28 00:15:00|20768.7|20766.5|20776.6|20774.4|20777.3|20775.1|20768.7|20766.5|376
1732753200000|2024-11-28 00:20:00|20778.4|20776.2|20778.8|20776.6|20780.9|20778.7|20777.1|20774.9|258
1732753500000|2024-11-28 00:25:00|20778.7|20776.5|20781.9|20779.7|20783.4|20781.2|20777.4|20775.2|194
1732753800000|2024-11-28 00:30:00|20782.1|20779.9|20776.9|20774.7|20782.8|20780.6|20776.8|20774.6|200
1732754100000|2024-11-28 00:35:00|20777.1|20774.9|20779.8|20777.6|20780.3|20778.1|20776.8|20774.6|95
1732754400000|2024-11-28 00:40:00|20779.9|20777.7|20778.3|20776.1|20779.9|20777.7|20777.3|20775.1|53
1732754700000|2024-11-28 00:45:00|20778.1|20775.9|20774.7|20772.5|20778.3|20776.1|20773.8|20771.6|193
1732755000000|2024-11-28 00:50:00|20774.8|20772.6|20777.9|20775.7|20777.9|20775.7|20772.3|20770.1|128
1732755300000|2024-11-28 00:55:00|20778.1|20775.9|20777.2|20775|20779.2|20777|20777.1|20774.9|148
1732755600000|2024-11-28 01:00:00|20777.3|20775.1|20773.7|20771.5|20777.9|20775.7|20773.2|20771|159
1732755900000|2024-11-28 01:05:00|20773.8|20771.6|20777.1|20774.9|20777.8|20775.6|20772.4|20770.2|173
1732756200000|2024-11-28 01:10:00|20777.2|20775|20778.7|20776.5|20781.2|20779|20776.4|20774.2|189
1732756500000|2024-11-28 01:15:00|20778.8|20776.6|20781.8|20779.6|20781.9|20779.7|20777.4|20775.2|106
1732756800000|2024-11-28 01:20:00|20781.9|20779.7|20775.6|20773.4|20781.9|20779.7|20775.2|20773|139
1732757100000|2024-11-28 01:25:00|20775.4|20773.2|20775.6|20773.4|20777.6|20775.4|20774.4|20772.2|76
1732757400000|2024-11-28 01:30:00|20775.7|20773.5|20776.1|20773.9|20779.3|20777.1|20775.4|20773.2|125
1732757700000|2024-11-28 01:35:00|20775.9|20773.7|20773.2|20771|20776.1|20773.9|20771.1|20768.9|129
1732758000000|2024-11-28 01:40:00|20773.3|20771.1|20776.9|20774.7|20777.4|20775.2|20765.2|20763|650
1732758300000|2024-11-28 01:45:00|20777.1|20774.9|20784.6|20782.4|20785.8|20783.6|20776.2|20774|416
1732758600000|2024-11-28 01:50:00|20784.4|20782.2|20774.1|20771.9|20785.8|20783.6|20773.4|20771.2|215
1732758900000|2024-11-28 01:55:00|20774.2|20772|20768.4|20766.2|20776.2|20774|20765.6|20763.4|254
1732759200000|2024-11-28 02:00:00|20768.6|20766.4|20773.3|20771.1|20774.4|20772.2|20766.2|20764|179
1732759500000|2024-11-28 02:05:00|20773.4|20771.2|20777.7|20775.5|20778.3|20776.1|20769.9|20767.7|160
1732759800000|2024-11-28 02:10:00|20777.8|20775.6|20772.4|20770.2|20778.7|20776.5|20771.7|20769.5|146
1732760100000|2024-11-28 02:15:00|20772.6|20770.4|20775.7|20773.5|20776.4|20774.2|20772.6|20770.4|97
1732760400000|2024-11-28 02:20:00|20775.8|20773.6|20778.9|20776.7|20780.8|20778.6|20774.9|20772.7|119
1732760700000|2024-11-28 02:25:00|20778.8|20776.6|20777.7|20775.5|20780.3|20778.1|20777.1|20774.9|78
1732761000000|2024-11-28 02:30:00|20777.6|20775.4|20777.4|20775.2|20779.4|20777.2|20776.9|20774.7|51
1732761300000|2024-11-28 02:35:00|20777.6|20775.4|20774.9|20772.7|20777.9|20775.7|20774.1|20771.9|99
1732761600000|2024-11-28 02:40:00|20775.1|20772.9|20778.1|20775.9|20778.7|20776.5|20773.8|20771.6|66
1732761900000|2024-11-28 02:45:00|20777.9|20775.7|20779.6|20777.4|20780.1|20777.9|20777.7|20775.5|66
1732762200000|2024-11-28 02:50:00|20779.7|20777.5|20780.9|20778.7|20783.1|20780.9|20779.4|20777.2|145
1732762500000|2024-11-28 02:55:00|20781.1|20778.9|20779.9|20777.7|20781.2|20779|20777.8|20775.6|93
1732762800000|2024-11-28 03:00:00|20780.1|20777.9|20779.3|20777.1|20781.4|20779.2|20779.3|20777.1|63
1732763100000|2024-11-28 03:05:00|20779.4|20777.2|20778.8|20776.6|20779.7|20777.5|20776.8|20774.6|58
1732763400000|2024-11-28 03:10:00|20778.9|20776.7|20779.1|20776.9|20779.4|20777.2|20778.1|20775.9|31
1732763700000|2024-11-28 03:15:00|20779.2|20777|20776.7|20774.5|20779.4|20777.2|20776.1|20773.9|71
1732764000000|2024-11-28 03:20:00|20776.6|20774.4|20779.3|20777.1|20779.6|20777.4|20774.7|20772.5|94
1732764300000|2024-11-28 03:25:00|20779.9|20777.7|20780.2|20778|20783.2|20781|20778.7|20776.5|189
1732764600000|2024-11-28 03:30:00|20780.3|20778.1|20783.3|20781.1|20784.2|20782|20778.4|20776.2|143
1732764900000|2024-11-28 03:35:00|20782.9|20780.7|20785.3|20783.1|20785.4|20783.2|20781.7|20779.5|132
1732765200000|2024-11-28 03:40:00|20785.4|20783.2|20787.3|20785.1|20789.2|20787|20784.8|20782.6|217
1732765500000|2024-11-28 03:45:00|20787.2|20785|20786.1|20783.9|20788.9|20786.7|20785.1|20782.9|174
1732765800000|2024-11-28 03:50:00|20785.7|20783.5|20783.2|20781|20785.7|20783.5|20782.2|20780|132
1732766100000|2024-11-28 03:55:00|20783.1|20780.9|20784.7|20782.5|20784.9|20782.7|20781.8|20779.6|61
1732766400000|2024-11-28 04:00:00|20784.8|20782.6|20783.9|20781.7|20786.6|20784.4|20782.1|20779.9|74
1732766700000|2024-11-28 04:05:00|20783.8|20781.6|20783.7|20781.5|20784.3|20782.1|20782.6|20780.4|79
1732767000000|2024-11-28 04:10:00|20783.8|20781.6|20787.1|20784.9|20787.4|20785.2|20782.9|20780.7|97
1732767300000|2024-11-28 04:15:00|20786.9|20784.7|20787.6|20785.4|20790.1|20787.9|20786.6|20784.4|101
1732767600000|2024-11-28 04:20:00|20787.4|20785.2|20788.4|20786.2|20790.1|20787.9|20785.7|20783.5|121
1732767900000|2024-11-28 04:25:00|20788.6|20786.4|20790.1|20787.9|20791.1|20788.9|20788.6|20786.4|109
1732768200000|2024-11-28 04:30:00|20789.9|20787.7|20788.4|20786.2|20791.1|20788.9|20787.9|20785.7|94
1732768500000|2024-11-28 04:35:00|20788.6|20786.4|20791.7|20789.5|20793.3|20791.1|20788.6|20786.4|169
1732768800000|2024-11-28 04:40:00|20791.8|20789.6|20792.1|20789.9|20792.2|20790|20790.2|20788|52
1732769100000|2024-11-28 04:45:00|20791.9|20789.7|20788.8|20786.6|20792.3|20790.1|20787.1|20784.9|119
1732769400000|2024-11-28 04:50:00|20788.7|20786.5|20787.1|20784.9|20790.7|20788.5|20785.3|20783.1|125
1732769700000|2024-11-28 04:55:00|20787.2|20785|20786.8|20784.6|20788.7|20786.5|20786.6|20784.4|124
1732770000000|2024-11-28 05:00:00|20786.9|20784.7|20787.3|20785.1|20790.1|20787.9|20785.3|20783.1|101
1732770300000|2024-11-28 05:05:00|20787.4|20785.2|20785.7|20783.5|20787.9|20785.7|20784.9|20782.7|60
1732770600000|2024-11-28 05:10:00|20785.8|20783.6|20785.3|20783.1|20786.4|20784.2|20783.9|20781.7|62
1732770900000|2024-11-28 05:15:00|20785.2|20783|20782.7|20780.5|20787.9|20785.7|20782.2|20780|73
1732771200000|2024-11-28 05:20:00|20782.6|20780.4|20784.1|20781.9|20785.1|20782.9|20782.4|20780.2|62
1732771500000|2024-11-28 05:25:00|20784.2|20782|20786.7|20784.5|20787.8|20785.6|20783.4|20781.2|49
1732771800000|2024-11-28 05:30:00|20786.8|20784.6|20789.6|20787.4|20789.8|20787.6|20785.6|20783.4|77
1732772100000|2024-11-28 05:35:00|20789.7|20787.5|20790.3|20788.1|20790.4|20788.2|20788.3|20786.1|60
1732772400000|2024-11-28 05:40:00|20790.2|20788|20788.4|20786.2|20791.4|20789.2|20787.4|20785.2|92
1732772700000|2024-11-28 05:45:00|20788.6|20786.4|20787.7|20785.5|20789.4|20787.2|20786.9|20784.7|65
1732773000000|2024-11-28 05:50:00|20787.8|20785.6|20789.3|20787.1|20789.9|20787.7|20786.8|20784.6|45
1732773300000|2024-11-28 05:55:00|20789.2|20787|20789.1|20786.9|20790.6|20788.4|20788.2|20786|69
1732773600000|2024-11-28 06:00:00|20789.2|20787|20786.4|20784.2|20789.2|20787|20784.9|20782.7|212
1732773900000|2024-11-28 06:05:00|20786.3|20784.1|20785.7|20783.5|20787.2|20785|20783.9|20781.7|92
1732774200000|2024-11-28 06:10:00|20785.8|20783.6|20784.9|20782.7|20786.7|20784.5|20783.8|20781.6|70
1732774500000|2024-11-28 06:15:00|20784.8|20782.6|20786.3|20784.1|20786.9|20784.7|20784.4|20782.2|41
1732774800000|2024-11-28 06:20:00|20786.2|20784|20786.9|20784.7|20787.1|20784.9|20784.1|20781.9|87
1732775100000|2024-11-28 06:25:00|20786.8|20784.6|20787.9|20785.7|20789.4|20787.2|20785.2|20783|68
1732775400000|2024-11-28 06:30:00|20787.8|20785.6|20787.7|20785.5|20789.4|20787.2|20786.4|20784.2|75
1732775700000|2024-11-28 06:35:00|20787.8|20785.6|20788.8|20786.6|20791.3|20789.1|20787.8|20785.6|127
1732776000000|2024-11-28 06:40:00|20788.7|20786.5|20790.4|20788.2|20790.7|20788.5|20787.2|20785|85
1732776300000|2024-11-28 06:45:00|20790.6|20788.4|20790.1|20787.9|20791.7|20789.5|20788.4|20786.2|144
1732776600000|2024-11-28 06:50:00|20789.9|20787.7|20793.3|20791.1|20793.9|20791.7|20789.6|20787.4|120
1732776900000|2024-11-28 06:55:00|20793.2|20791|20794.9|20792.7|20795.4|20793.2|20792.6|20790.4|119
1732777200000|2024-11-28 07:00:00|20794.8|20792.6|20794.8|20792.6|20796.1|20793.9|20791.9|20789.7|203
1732777500000|2024-11-28 07:05:00|20795.1|20792.9|20795.1|20792.9|20799.7|20797.5|20794.8|20792.6|349
1732777800000|2024-11-28 07:10:00|20794.9|20792.7|20798.7|20796.5|20800.3|20798.1|20793.6|20791.4|198
1732778100000|2024-11-28 07:15:00|20798.6|20796.4|20800.8|20798.6|20801.3|20799.1|20797.8|20795.6|108
1732778400000|2024-11-28 07:20:00|20800.9|20798.7|20798.2|20796|20801.2|20799|20798.2|20796|122
1732778700000|2024-11-28 07:25:00|20798.1|20795.9|20797.7|20795.5|20800.4|20798.2|20796.9|20794.7|116
1732779000000|2024-11-28 07:30:00|20797.8|20795.6|20791.4|20789.2|20799.3|20797.1|20788.9|20786.7|316
1732779300000|2024-11-28 07:35:00|20791.6|20789.4|20790.9|20788.7|20791.6|20789.4|20786.9|20784.7|230
1732779600000|2024-11-28 07:40:00|20791.2|20789|20787.7|20785.5|20791.6|20789.4|20784.7|20782.5|182
1732779900000|2024-11-28 07:45:00|20787.8|20785.6|20794.8|20792.6|20797.2|20795|20787.8|20785.6|248
1732780200000|2024-11-28 07:50:00|20794.9|20792.7|20795.4|20793.2|20795.6|20793.4|20792.1|20789.9|148
1732780500000|2024-11-28 07:55:00|20795.3|20793.1|20793.3|20791.1|20795.8|20793.6|20791.7|20789.5|86
1732780800000|2024-11-28 08:00:00|20794.2|20792|20793.4|20791.2|20797.8|20795.6|20791.9|20789.7|400
1732781100000|2024-11-28 08:05:00|20794.1|20791.9|20789.7|20787.5|20796.4|20794.2|20788.4|20786.2|283
1732781400000|2024-11-28 08:10:00|20789.4|20787.2|20780.4|20778.2|20789.8|20787.6|20777.1|20774.9|456
1732781700000|2024-11-28 08:15:00|20780.3|20778.1|20785.8|20783.6|20787.8|20785.6|20780.3|20778.1|363
1732782000000|2024-11-28 08:20:00|20785.7|20783.5|20785.7|20783.5|20786.7|20784.5|20782.7|20780.5|195
1732782300000|2024-11-28 08:25:00|20785.8|20783.6|20787.4|20785.2|20788.3|20786.1|20784.6|20782.4|178
1732782600000|2024-11-28 08:30:00|20787.3|20785.1|20784.8|20782.6|20787.7|20785.5|20780.8|20778.6|264
1732782900000|2024-11-28 08:35:00|20784.2|20782|20787.2|20785|20789.4|20787.2|20783.8|20781.6|118
1732783200000|2024-11-28 08:40:00|20787.3|20785.1|20786.3|20784.1|20787.9|20785.7|20784.8|20782.6|171
1732783500000|2024-11-28 08:45:00|20786.4|20784.2|20776.8|20774.6|20786.9|20784.7|20776.8|20774.6|249
1732783800000|2024-11-28 08:50:00|20776.7|20774.5|20782.6|20780.4|20784.3|20782.1|20775.2|20773|272
1732784100000|2024-11-28 08:55:00|20782.4|20780.2|20785.8|20783.6|20786.2|20784|20781.1|20778.9|130
1732784400000|2024-11-28 09:00:00|20785.9|20783.7|20786.4|20784.2|20789.9|20787.7|20784.3|20782.1|253
1732784700000|2024-11-28 09:05:00|20786.6|20784.4|20782.7|20780.5|20788.9|20786.7|20782.2|20780|177
1732785000000|2024-11-28 09:10:00|20782.8|20780.6|20784.3|20782.1|20785.6|20783.4|20780.4|20778.2|159
1732785300000|2024-11-28 09:15:00|20784.2|20782|20786.8|20784.6|20786.8|20784.6|20782.1|20779.9|94
1732785600000|2024-11-28 09:20:00|20786.9|20784.7|20789.3|20787.1|20789.7|20787.5|20785.8|20783.6|122
1732785900000|2024-11-28 09:25:00|20789.4|20787.2|20785.2|20783|20790.1|20787.9|20784.8|20782.6|192
1732786200000|2024-11-28 09:30:00|20785.3|20783.1|20789.2|20787|20789.4|20787.2|20784.9|20782.7|165
1732786500000|2024-11-28 09:35:00|20789.3|20787.1|20790.2|20788|20791.9|20789.7|20787.7|20785.5|239
1732786800000|2024-11-28 09:40:00|20790.3|20788.1|20788.7|20786.5|20790.4|20788.2|20788.1|20785.9|102
1732787100000|2024-11-28 09:45:00|20788.8|20786.6|20786.9|20784.7|20790.8|20788.6|20786.1|20783.9|175
1732787400000|2024-11-28 09:50:00|20787.1|20784.9|20789.6|20787.4|20789.7|20787.5|20786.8|20784.6|69
1732787700000|2024-11-28 09:55:00|20789.2|20787|20788.9|20786.7|20790.2|20788|20787.2|20785|107
1732788000000|2024-11-28 10:00:00|20789.1|20786.9|20786.6|20784.4|20791.3|20789.1|20785.4|20783.2|151
1732788300000|2024-11-28 10:05:00|20787.1|20784.9|20788.8|20786.6|20789.9|20787.7|20785.1|20782.9|109
1732788600000|2024-11-28 10:10:00|20788.9|20786.7|20789.4|20787.2|20790.7|20788.5|20785.9|20783.7|267
1732788900000|2024-11-28 10:15:00|20789.3|20787.1|20790.8|20788.6|20792.3|20790.1|20787.9|20785.7|145
1732789200000|2024-11-28 10:20:00|20790.7|20788.5|20788.2|20786|20790.8|20788.6|20786.9|20784.7|132
1732789500000|2024-11-28 10:25:00|20788.1|20785.9|20785.1|20782.9|20788.7|20786.5|20783.8|20781.6|158
1732789800000|2024-11-28 10:30:00|20785.8|20783.6|20784.9|20782.7|20788.8|20786.6|20784.3|20782.1|130
1732790100000|2024-11-28 10:35:00|20785.1|20782.9|20788.4|20786.2|20788.8|20786.6|20782.9|20780.7|110
1732790400000|2024-11-28 10:40:00|20788.3|20786.1|20788.4|20786.2|20788.8|20786.6|20785.9|20783.7|62
1732790700000|2024-11-28 10:45:00|20788.6|20786.4|20791.3|20789.1|20791.6|20789.4|20787.7|20785.5|96
1732791000000|2024-11-28 10:50:00|20791.4|20789.2|20791.4|20789.2|20791.8|20789.6|20789.4|20787.2|39
1732791300000|2024-11-28 10:55:00|20791.3|20789.1|20790.3|20788.1|20792.7|20790.5|20789.8|20787.6|83
1732791600000|2024-11-28 11:00:00|20790.4|20788.2|20793.7|20791.5|20794.2|20792|20790.3|20788.1|204
1732791900000|2024-11-28 11:05:00|20793.8|20791.6|20793.8|20791.6|20794.6|20792.4|20792.3|20790.1|76
1732792200000|2024-11-28 11:10:00|20793.9|20791.7|20790.7|20788.5|20794.8|20792.6|20790.6|20788.4|67
1732792500000|2024-11-28 11:15:00|20791.6|20789.4|20792.9|20790.7|20792.9|20790.7|20788.4|20786.2|199
1732792800000|2024-11-28 11:20:00|20792.8|20790.6|20786.3|20784.1|20793.3|20791.1|20785.8|20783.6|208
1732793100000|2024-11-28 11:25:00|20786.2|20784|20784.6|20782.4|20788.4|20786.2|20783.7|20781.5|235
1732793400000|2024-11-28 11:30:00|20784.4|20782.2|20785.3|20783.1|20788.6|20786.4|20782.2|20780|214
1732793700000|2024-11-28 11:35:00|20785.7|20783.5|20781.2|20779|20785.9|20783.7|20780.4|20778.2|228
1732794000000|2024-11-28 11:40:00|20781.3|20779.1|20785.8|20783.6|20786.6|20784.4|20780.3|20778.1|161
1732794300000|2024-11-28 11:45:00|20785.9|20783.7|20786.4|20784.2|20787.8|20785.6|20785.1|20782.9|114
1732794600000|2024-11-28 11:50:00|20786.3|20784.1|20791.4|20789.2|20794.7|20792.5|20786.1|20783.9|242
1732794900000|2024-11-28 11:55:00|20791.2|20789|20793.3|20791.1|20795.2|20793|20791.2|20789|157
1732795200000|2024-11-28 12:00:00|20793.2|20791|20793.1|20790.9|20795.8|20793.6|20792.3|20790.1|159
1732795500000|2024-11-28 12:05:00|20793.3|20791.1|20793.1|20790.9|20793.9|20791.7|20790.7|20788.5|92
1732795800000|2024-11-28 12:10:00|20792.9|20790.7|20794.3|20792.1|20795.4|20793.2|20792.8|20790.6|152
1732796100000|2024-11-28 12:15:00|20794.2|20792|20796.1|20793.9|20796.3|20794.1|20793.2|20791|130
1732796400000|2024-11-28 12:20:00|20796.3|20794.1|20794.8|20792.6|20797.3|20795.1|20793.6|20791.4|181
1732796700000|2024-11-28 12:25:00|20794.9|20792.7|20796.2|20794|20798.8|20796.6|20794.4|20792.2|202
1732797000000|2024-11-28 12:30:00|20796.1|20793.9|20799.7|20797.5|20800.4|20798.2|20795.2|20793|201
1732797300000|2024-11-28 12:35:00|20799.8|20797.6|20799.2|20797|20801.1|20798.9|20798.9|20796.7|138
1732797600000|2024-11-28 12:40:00|20799.3|20797.1|20798.6|20796.4|20799.6|20797.4|20794.8|20792.6|171
1732797900000|2024-11-28 12:45:00|20798.7|20796.5|20797.8|20795.6|20799.8|20797.6|20796.7|20794.5|76
1732798200000|2024-11-28 12:50:00|20797.7|20795.5|20799.9|20797.7|20799.9|20797.7|20795.9|20793.7|118
1732798500000|2024-11-28 12:55:00|20800.1|20797.9|20804.6|20802.4|20806.6|20804.4|20799.1|20796.9|488
1732798800000|2024-11-28 13:00:00|20804.9|20802.7|20803.4|20801.2|20806.6|20804.4|20802.6|20800.4|201
1732799100000|2024-11-28 13:05:00|20803.6|20801.4|20806.1|20803.9|20806.3|20804.1|20802.9|20800.7|98
1732799400000|2024-11-28 13:10:00|20805.9|20803.7|20802.9|20800.7|20806.2|20804|20802.2|20800|136
1732799700000|2024-11-28 13:15:00|20802.8|20800.6|20800.1|20797.9|20803.8|20801.6|20799.9|20797.7|177
1732800000000|2024-11-28 13:20:00|20799.6|20797.4|20800.8|20798.6|20802.6|20800.4|20799.3|20797.1|136
1732800300000|2024-11-28 13:25:00|20800.7|20798.5|20800.3|20798.1|20801.8|20799.6|20799.1|20796.9|117
1732800600000|2024-11-28 13:30:00|20800.4|20798.2|20794.9|20792.7|20800.8|20798.6|20789.9|20787.7|537
1732800900000|2024-11-28 13:35:00|20795.1|20792.9|20802.1|20799.9|20802.4|20800.2|20793.2|20791|255
1732801200000|2024-11-28 13:40:00|20801.9|20799.7|20806.6|20804.4|20809.3|20807.1|20800.4|20798.2|529
1732801500000|2024-11-28 13:45:00|20806.4|20804.2|20806.9|20804.7|20809.4|20807.2|20805.6|20803.4|234
1732801800000|2024-11-28 13:50:00|20806.8|20804.6|20805.4|20803.2|20808.6|20806.4|20804.6|20802.4|192
1732802100000|2024-11-28 13:55:00|20805.6|20803.4|20802.7|20800.5|20806.6|20804.4|20802.3|20800.1|174
1732802400000|2024-11-28 14:00:00|20802.6|20800.4|20798.3|20796.1|20805.8|20803.6|20798.2|20796|365
1732802700000|2024-11-28 14:05:00|20798.4|20796.2|20801.8|20799.6|20802.3|20800.1|20796.6|20794.4|243
1732803000000|2024-11-28 14:10:00|20802.1|20799.9|20804.3|20802.1|20805.1|20802.9|20797.6|20795.4|357
1732803300000|2024-11-28 14:15:00|20804.4|20802.2|20805.9|20803.7|20806.8|20804.6|20803.8|20801.6|301
1732803600000|2024-11-28 14:20:00|20806.1|20803.9|20804.7|20802.5|20807.3|20805.1|20804.2|20802|297
1732803900000|2024-11-28 14:25:00|20804.8|20802.6|20805.8|20803.6|20806.6|20804.4|20803.8|20801.6|181
1732804200000|2024-11-28 14:30:00|20805.3|20804.2|20820.6|20819.5|20823.1|20822|20805.1|20804|2110
1732804500000|2024-11-28 14:35:00|20820.8|20819.7|20810.3|20809.2|20820.8|20819.7|20809.3|20808.2|1011
1732804800000|2024-11-28 14:40:00|20810.1|20809|20816|20814.9|20816.9|20815.8|20805.9|20804.8|887
1732805100000|2024-11-28 14:45:00|20815.9|20814.8|20819.9|20818.8|20822.6|20821.5|20815.8|20814.7|819
1732805400000|2024-11-28 14:50:00|20819.8|20818.7|20823.3|20822.2|20825.1|20824|20815|20813.9|938
1732805700000|2024-11-28 14:55:00|20823|20821.9|20819.5|20818.4|20826.8|20825.7|20818.8|20817.7|753
1732806000000|2024-11-28 15:00:00|20819.6|20818.5|20819.6|20818.5|20825.5|20824.4|20819.4|20818.3|707
1732806300000|2024-11-28 15:05:00|20819.9|20818.8|20820.5|20819.4|20825.8|20824.7|20817.3|20816.2|669
1732806600000|2024-11-28 15:10:00|20820.4|20819.3|20819.1|20818|20820.4|20819.3|20815.5|20814.4|503
1732806900000|2024-11-28 15:15:00|20819.4|20818.3|20825.8|20824.7|20828.6|20827.5|20816.9|20815.8|1082
1732807200000|2024-11-28 15:20:00|20825.6|20824.5|20830.5|20829.4|20832.8|20831.7|20823.8|20822.7|950
1732807500000|2024-11-28 15:25:00|20830.4|20829.3|20823.4|20822.3|20832.8|20831.7|20823.1|20822|890
1732807800000|2024-11-28 15:30:00|20823.5|20822.4|20826|20824.9|20830.9|20829.8|20821.6|20820.5|680
1732808100000|2024-11-28 15:35:00|20825.4|20824.3|20819.5|20818.4|20828.5|20827.4|20818.6|20817.5|707
1732808400000|2024-11-28 15:40:00|20819.4|20818.3|20827.5|20826.4|20827.8|20826.7|20817.9|20816.8|489
1732808700000|2024-11-28 15:45:00|20827.6|20826.5|20834.5|20833.4|20835.3|20834.2|20827.5|20826.4|688
1732809000000|2024-11-28 15:50:00|20834.8|20833.7|20832.8|20831.7|20836.5|20835.4|20829.8|20828.7|526
1732809300000|2024-11-28 15:55:00|20832.6|20831.5|20829.1|20828|20834.3|20833.2|20825.8|20824.7|566
1732809600000|2024-11-28 16:00:00|20829.3|20828.2|20834.6|20833.5|20837|20835.9|20829.3|20828.2|799
1732809900000|2024-11-28 16:05:00|20834.5|20833.4|20834|20832.9|20837.3|20836.2|20828.8|20827.7|508
1732810200000|2024-11-28 16:10:00|20834.3|20833.2|20838.3|20837.2|20840.3|20839.2|20834.3|20833.2|406
1732810500000|2024-11-28 16:15:00|20838.1|20837|20835|20833.9|20838.3|20837.2|20834.4|20833.3|318
1732810800000|2024-11-28 16:20:00|20835.5|20834.4|20832|20830.9|20835.6|20834.5|20830.8|20829.7|320
1732811100000|2024-11-28 16:25:00|20831.9|20830.8|20824.5|20823.4|20832.4|20831.3|20823|20821.9|716
1732811400000|2024-11-28 16:30:00|20824.6|20823.5|20816|20814.9|20825|20823.9|20816|20814.9|782
1732811700000|2024-11-28 16:35:00|20815.9|20814.8|20813.3|20812.2|20818.5|20817.4|20811.9|20810.8|773
1732812000000|2024-11-28 16:40:00|20813.4|20812.3|20816|20814.9|20817.8|20816.7|20813|20811.9|340
1732812300000|2024-11-28 16:45:00|20816.3|20815.2|20812|20810.9|20817.8|20816.7|20809.5|20808.4|491
1732812600000|2024-11-28 16:50:00|20811.9|20810.8|20813.6|20812.5|20815.5|20814.4|20810.8|20809.7|393
1732812900000|2024-11-28 16:55:00|20813.8|20812.7|20813.1|20812|20815.9|20814.8|20811.5|20810.4|246
1732813200000|2024-11-28 17:00:00|20813.3|20812.2|20817.3|20816.2|20822.3|20821.2|20813.3|20812.2|556
1732813500000|2024-11-28 17:05:00|20817.4|20816.3|20822.5|20821.4|20824.1|20823|20814.6|20813.5|465
1732813800000|2024-11-28 17:10:00|20822.4|20821.3|20820|20818.9|20822.8|20821.7|20818.9|20817.8|150
1732814100000|2024-11-28 17:15:00|20819.9|20818.8|20821.9|20820.8|20823.9|20822.8|20818.8|20817.7|227
1732814400000|2024-11-28 17:20:00|20822|20820.9|20822.8|20821.7|20823.3|20822.2|20820.8|20819.7|89
1732814700000|2024-11-28 17:25:00|20822.6|20821.5|20828.3|20827.2|20828.9|20827.8|20821.8|20820.7|345
1732815000000|2024-11-28 17:30:00|20828.4|20827.3|20829.1|20828|20831.8|20830.7|20828.3|20827.2|292
1732815300000|2024-11-28 17:35:00|20829.4|20828.3|20831|20829.9|20831.9|20830.8|20828|20826.9|155
1732815600000|2024-11-28 17:40:00|20830.9|20829.8|20828.8|20827.7|20831.1|20830|20827.6|20826.5|143
1732815900000|2024-11-28 17:45:00|20828.9|20827.8|20821.8|20820.7|20829|20827.9|20814.5|20813.4|618
1732816200000|2024-11-28 17:50:00|20821.6|20820.5|20822|20820.9|20827.6|20826.5|20818.9|20817.8|385
1732816500000|2024-11-28 17:55:00|20821.9|20820.8|20821.1|20820|20823.8|20822.7|20814.5|20813.4|403
1732816800000|2024-11-28 18:00:00|20820.5|20815.5|20812.9|20807.9|20820.5|20815.5|20809.8|20804.8|0
1732817100000|2024-11-28 18:05:00|20813|20808|20818.9|20813.9|20819|20814|20813|20808|0
1732817400000|2024-11-28 18:10:00|20819|20814|20819|20814|20819.2|20814.2|20818.8|20813.8|0
1732817700000|2024-11-28 18:15:00|20818.9|20813.9|20810.4|20805.4|20818.9|20813.9|20810.2|20805.2|0
1732818000000|2024-11-28 18:20:00|20810.3|20805.3|20810.3|20805.3|20810.4|20805.4|20810.1|20805.1|0
1732818300000|2024-11-28 18:25:00|20811.7|20806.7|20812.2|20807.2|20812.2|20807.2|20811.7|20806.7|0
1732818600000|2024-11-28 18:30:00|20812.3|20807.3|20817|20812|20817.1|20812.1|20812.3|20807.3|0
1732818900000|2024-11-28 18:35:00|20817.1|20812.1|20817|20812|20821.4|20816.4|20817|20812|0
1732819200000|2024-11-28 18:40:00|20820.7|20815.7|20817.1|20812.1|20821.4|20816.4|20817|20812|0
1732819500000|2024-11-28 18:45:00|20817|20812|20821.1|20816.1|20821.4|20816.4|20816.8|20811.8|0
1732819800000|2024-11-28 18:50:00|20821|20816|20816.5|20811.5|20821|20816|20816.4|20811.4|0
1732820100000|2024-11-28 18:55:00|20816.4|20811.4|20816.2|20811.2|20816.4|20811.4|20816.1|20811.1|0
1732820400000|2024-11-28 19:00:00|20816.3|20811.3|20816.3|20811.3|20816.3|20811.3|20816.3|20811.3|0
1732820700000|2024-11-28 19:05:00|20816.2|20811.2|20820.5|20815.5|20820.5|20815.5|20816.1|20811.1|0
1732821000000|2024-11-28 19:10:00|20818.6|20813.6|20818.3|20813.3|20820.5|20815.5|20818.3|20813.3|0
1732821300000|2024-11-28 19:15:00|20816.5|20811.5|20816.1|20811.1|20816.5|20811.5|20816.1|20811.1|0
1732821600000|2024-11-28 19:20:00|20816.2|20811.2|20816.2|20811.2|20816.2|20811.2|20816.1|20811.1|0
1732821900000|2024-11-28 19:25:00|20816.1|20811.1|20816.2|20811.2|20816.2|20811.2|20816.1|20811.1|0
1732822200000|2024-11-28 19:30:00|20816|20811|20815.1|20810.1|20816|20811|20815.1|20810.1|0
1732822500000|2024-11-28 19:35:00|20815.2|20810.2|20815.2|20810.2|20815.2|20810.2|20815.2|20810.2|0
1732823100000|2024-11-28 19:45:00|20818.8|20813.8|20819.5|20814.5|20819.5|20814.5|20818.8|20813.8|0
1732823400000|2024-11-28 19:50:00|20817.7|20812.7|20819.5|20814.5|20819.5|20814.5|20817.4|20812.4|0
1732823700000|2024-11-28 19:55:00|20817.7|20812.7|20819.5|20814.5|20819.5|20814.5|20817.3|20812.3|0
1732824000000|2024-11-28 20:00:00|20823.1|20818.1|20822.3|20817.3|20823.8|20818.8|20819.5|20814.5|0
1732824300000|2024-11-28 20:05:00|20822.2|20817.2|20822.2|20817.2|20822.2|20817.2|20822.2|20817.2|0
1732824600000|2024-11-28 20:10:00|20822.6|20817.6|20822.6|20817.6|20822.6|20817.6|20822.6|20817.6|0
1732824900000|2024-11-28 20:15:00|20820.8|20815.8|20818.3|20813.3|20822.6|20817.6|20818.3|20813.3|0
1732825200000|2024-11-28 20:20:00|20818.2|20813.2|20822.3|20817.3|20822.3|20817.3|20818.2|20813.2|0
1732825500000|2024-11-28 20:25:00|20820.5|20815.5|20820.1|20815.1|20822.3|20817.3|20818|20813|0
1732825800000|2024-11-28 20:30:00|20821.9|20816.9|20822.2|20817.2|20822.3|20817.3|20820.1|20815.1|0
1732826100000|2024-11-28 20:35:00|20820.4|20815.4|20822.3|20817.3|20822.3|20817.3|20817.9|20812.9|0
1732826400000|2024-11-28 20:40:00|20822.2|20817.2|20822.2|20817.2|20822.3|20817.3|20822.2|20817.2|0
1732826700000|2024-11-28 20:45:00|20822|20817|20822|20817|20822|20817|20822|20817|0
1732827000000|2024-11-28 20:50:00|20822.1|20817.1|20822.1|20817.1|20822.1|20817.1|20817.8|20812.8|0
1732827300000|2024-11-28 20:55:00|20823.9|20818.9|20826.5|20821.5|20826.5|20821.5|20822.1|20817.1|0
1732827600000|2024-11-28 21:00:00|20826.4|20821.4|20826.3|20821.3|20826.4|20821.4|20826.3|20821.3|0
1732827900000|2024-11-28 21:05:00|20826.2|20821.2|20826.2|20821.2|20826.2|20821.2|20826.2|20821.2|0
1732828200000|2024-11-28 21:10:00|20826.3|20821.3|20826|20821|20826.3|20821.3|20826|20821|0
1732828500000|2024-11-28 21:15:00|20825.9|20820.9|20825.9|20820.9|20825.9|20820.9|20825.9|20820.9|0
1732828800000|2024-11-28 21:20:00|20825.8|20820.8|20825.2|20820.2|20825.8|20820.8|20825.2|20820.2|0
1732829400000|2024-11-28 21:30:00|20825.3|20820.3|20825.3|20820.3|20825.3|20820.3|20825.3|20820.3|0
1732830000000|2024-11-28 21:40:00|20825.2|20820.2|20825|20820|20825.2|20820.2|20825|20820|0
1732830300000|2024-11-28 21:45:00|20824.9|20819.9|20824.9|20819.9|20824.9|20819.9|20824.9|20819.9|0
1732830600000|2024-11-28 21:50:00|20824.8|20819.8|20824.8|20819.8|20824.8|20819.8|20824.8|20819.8|0
1732830900000|2024-11-28 21:55:00|20824.9|20819.9|20824.8|20819.8|20824.9|20819.9|20824.8|20819.8|0
1732831500000|2024-11-28 22:05:00|20824.7|20819.7|20824.7|20819.7|20824.7|20819.7|20824.7|20819.7|0
1732831800000|2024-11-28 22:10:00|20824.6|20819.6|20824.6|20819.6|20824.6|20819.6|20824.6|20819.6|0
1732832100000|2024-11-28 22:15:00|20824.5|20819.5|20824.6|20819.6|20824.6|20819.6|20824.5|20819.5|0
1732834200000|2024-11-28 22:50:00|20824.7|20819.7|20824.7|20819.7|20824.7|20819.7|20824.7|20819.7|0
1732834500000|2024-11-28 22:55:00|20824.6|20819.6|20825.1|20820.1|20825.1|20820.1|20824.6|20819.6|0
1732834800000|2024-11-28 23:00:00|20815.3|20813.1|20814|20811.8|20823.1|20820.9|20808.3|20806.1|331
1732835100000|2024-11-28 23:05:00|20813.9|20811.7|20816.8|20814.6|20820.1|20817.9|20813.6|20811.4|70
1732835400000|2024-11-28 23:10:00|20816.9|20814.7|20818.9|20816.7|20819.8|20817.6|20814.5|20812.3|90
1732835700000|2024-11-28 23:15:00|20818.8|20816.6|20823.4|20821.2|20825.5|20823.3|20818.6|20816.4|155
1732836000000|2024-11-28 23:20:00|20823.5|20821.3|20824.9|20822.7|20826.1|20823.9|20821.5|20819.3|82
1732836300000|2024-11-28 23:25:00|20825|20822.8|20824.5|20822.3|20827.3|20825.1|20823.4|20821.2|112
1732836600000|2024-11-28 23:30:00|20824.6|20822.4|20821.6|20819.4|20825|20822.8|20820.1|20817.9|123
1732836900000|2024-11-28 23:35:00|20820.9|20818.7|20824.1|20821.9|20825.6|20823.4|20818.5|20816.3|170
1732837200000|2024-11-28 23:40:00|20824|20821.8|20828.9|20826.7|20829.4|20827.2|20824|20821.8|125
1732837500000|2024-11-28 23:45:00|20828.8|20826.6|20821.5|20819.3|20828.8|20826.6|20818.4|20816.2|134
1732837800000|2024-11-28 23:50:00|20821.8|20819.6|20826.8|20824.6|20827.1|20824.9|20821.1|20818.9|114
1732838100000|2024-11-28 23:55:00|20826.6|20824.4|20827.8|20825.6|20832|20829.8|20825.9|20823.7|111
1732838400000|2024-11-29 00:00:00|20828|20825.8|20816.4|20814.2|20829.6|20827.4|20816.4|20814.2|237
1732838700000|2024-11-29 00:05:00|20816.3|20814.1|20805.9|20803.7|20816.5|20814.3|20805.4|20803.2|398
1732839000000|2024-11-29 00:10:00|20805.8|20803.6|20808.4|20806.2|20811.6|20809.4|20804.9|20802.7|144
1732839300000|2024-11-29 00:15:00|20808.5|20806.3|20811.6|20809.4|20816|20813.8|20807.3|20805.1|187
1732839600000|2024-11-29 00:20:00|20811.4|20809.2|20811.8|20809.6|20814.6|20812.4|20807.3|20805.1|168
1732839900000|2024-11-29 00:25:00|20811.4|20809.2|20813.9|20811.7|20814.5|20812.3|20808.8|20806.6|133
1732840200000|2024-11-29 00:30:00|20814|20811.8|20798.8|20796.6|20814.3|20812.1|20796.4|20794.2|511
1732840500000|2024-11-29 00:35:00|20798.9|20796.7|20795.1|20792.9|20800.1|20797.9|20791.4|20789.2|379
1732840800000|2024-11-29 00:40:00|20795|20792.8|20799.4|20797.2|20800.4|20798.2|20793.9|20791.7|152
1732841100000|2024-11-29 00:45:00|20799.5|20797.3|20785.5|20783.3|20800.8|20798.6|20784.1|20781.9|459
1732841400000|2024-11-29 00:50:00|20785.6|20783.4|20774.9|20772.7|20787.5|20785.3|20768.9|20766.7|590
1732841700000|2024-11-29 00:55:00|20774.6|20772.4|20779.4|20777.2|20780.3|20778.1|20773.3|20771.1|306
1732842000000|2024-11-29 01:00:00|20778.6|20776.4|20767.4|20765.2|20778.9|20776.7|20762.9|20760.7|724
1732842300000|2024-11-29 01:05:00|20767.3|20765.1|20780.5|20778.3|20780.6|20778.4|20766.9|20764.7|521
1732842600000|2024-11-29 01:10:00|20780.6|20778.4|20780.6|20778.4|20784.5|20782.3|20772.8|20770.6|453
1732842900000|2024-11-29 01:15:00|20780.5|20778.3|20786.1|20783.9|20787.5|20785.3|20779.5|20777.3|360
1732843200000|2024-11-29 01:20:00|20786.3|20784.1|20795.6|20793.4|20798.6|20796.4|20783.6|20781.4|419
1732843500000|2024-11-29 01:25:00|20795.5|20793.3|20801.8|20799.6|20803.3|20801.1|20794.9|20792.7|399
1732843800000|2024-11-29 01:30:00|20801.9|20799.7|20804.4|20802.2|20808|20805.8|20800.9|20798.7|375
1732844100000|2024-11-29 01:35:00|20804.3|20802.1|20802.6|20800.4|20809.8|20807.6|20801.1|20798.9|391
1732844400000|2024-11-29 01:40:00|20802.5|20800.3|20802.1|20799.9|20805.4|20803.2|20800.4|20798.2|216
1732844700000|2024-11-29 01:45:00|20802.4|20800.2|20804.1|20801.9|20809.8|20807.6|20801.9|20799.7|229
1732845000000|2024-11-29 01:50:00|20804|20801.8|20806.1|20803.9|20807.5|20805.3|20801.1|20798.9|194
1732845300000|2024-11-29 01:55:00|20806.3|20804.1|20816.6|20814.4|20816.8|20814.6|20804.1|20801.9|479
1732845600000|2024-11-29 02:00:00|20816.5|20814.3|20823.6|20821.4|20823.8|20821.6|20816|20813.8|443
1732845900000|2024-11-29 02:05:00|20823.5|20821.3|20828.4|20826.2|20829.4|20827.2|20823.4|20821.2|404
1732846200000|2024-11-29 02:10:00|20828.5|20826.3|20831.6|20829.4|20835.8|20833.6|20828.1|20825.9|486
1732846500000|2024-11-29 02:15:00|20831.5|20829.3|20825.3|20823.1|20832.1|20829.9|20824.8|20822.6|356
1732846800000|2024-11-29 02:20:00|20825.4|20823.2|20828.6|20826.4|20832.3|20830.1|20825.4|20823.2|274
1732847100000|2024-11-29 02:25:00|20828.8|20826.6|20837|20834.8|20837.4|20835.2|20828.1|20825.9|308
1732847400000|2024-11-29 02:30:00|20837.1|20834.9|20833.4|20831.2|20837.1|20834.9|20832.8|20830.6|197
1732847700000|2024-11-29 02:35:00|20833.3|20831.1|20835.5|20833.3|20836.4|20834.2|20833.3|20831.1|106
1732848000000|2024-11-29 02:40:00|20835.4|20833.2|20831.3|20829.1|20835.4|20833.2|20830.6|20828.4|116
1732848300000|2024-11-29 02:45:00|20830.9|20828.7|20829.1|20826.9|20832.6|20830.4|20828.6|20826.4|145
1732848600000|2024-11-29 02:50:00|20829.3|20827.1|20836.1|20833.9|20837.5|20835.3|20828.5|20826.3|246
1732848900000|2024-11-29 02:55:00|20836.3|20834.1|20840.6|20838.4|20841.4|20839.2|20833.4|20831.2|253
1732849200000|2024-11-29 03:00:00|20841.1|20838.9|20844.9|20842.7|20846.1|20843.9|20841.1|20838.9|349
1732849500000|2024-11-29 03:05:00|20845|20842.8|20852.6|20850.4|20852.8|20850.6|20844.8|20842.6|478
1732849800000|2024-11-29 03:10:00|20852.8|20850.6|20856|20853.8|20858.9|20856.7|20852.3|20850.1|438
1732850100000|2024-11-29 03:15:00|20855.9|20853.7|20856.1|20853.9|20858|20855.8|20854.4|20852.2|231
1732850400000|2024-11-29 03:20:00|20856.3|20854.1|20852.4|20850.2|20856.8|20854.6|20850.8|20848.6|228
1732850700000|2024-11-29 03:25:00|20852.5|20850.3|20853.5|20851.3|20857.4|20855.2|20851.5|20849.3|331
1732851000000|2024-11-29 03:30:00|20853.6|20851.4|20855.9|20853.7|20858.8|20856.6|20851.9|20849.7|223
1732851300000|2024-11-29 03:35:00|20856|20853.8|20848.1|20845.9|20857.4|20855.2|20847.6|20845.4|212
1732851600000|2024-11-29 03:40:00|20847.9|20845.7|20850.4|20848.2|20852.4|20850.2|20846.1|20843.9|298
1732851900000|2024-11-29 03:45:00|20850.3|20848.1|20848.1|20845.9|20851.6|20849.4|20848|20845.8|95
1732852200000|2024-11-29 03:50:00|20848.3|20846.1|20852.9|20850.7|20854.1|20851.9|20848|20845.8|184
1732852500000|2024-11-29 03:55:00|20853|20850.8|20854.1|20851.9|20856.1|20853.9|20851.6|20849.4|166
1732852800000|2024-11-29 04:00:00|20854.5|20852.3|20858.5|20856.3|20860|20857.8|20854.4|20852.2|198
1732853100000|2024-11-29 04:05:00|20858.6|20856.4|20863.3|20861.1|20865|20862.8|20857.6|20855.4|371
1732853400000|2024-11-29 04:10:00|20862.9|20860.7|20868.6|20866.4|20870.8|20868.6|20858.4|20856.2|734
1732853700000|2024-11-29 04:15:00|20868.8|20866.6|20876|20873.8|20877.6|20875.4|20868.3|20866.1|819
1732854000000|2024-11-29 04:20:00|20875.9|20873.7|20872.1|20869.9|20876.9|20874.7|20871.9|20869.7|235
1732854300000|2024-11-29 04:25:00|20872|20869.8|20869.3|20867.1|20873.5|20871.3|20868.6|20866.4|178
1732854600000|2024-11-29 04:30:00|20869.1|20866.9|20865.1|20862.9|20869.3|20867.1|20863|20860.8|371
1732854900000|2024-11-29 04:35:00|20865.3|20863.1|20864.4|20862.2|20867.1|20864.9|20864|20861.8|123
1732855200000|2024-11-29 04:40:00|20864.6|20862.4|20868.6|20866.4|20869.3|20867.1|20863.8|20861.6|198
1732855500000|2024-11-29 04:45:00|20868.5|20866.3|20867.5|20865.3|20869.4|20867.2|20865.9|20863.7|81
1732855800000|2024-11-29 04:50:00|20867.6|20865.4|20866.3|20864.1|20867.8|20865.6|20864.1|20861.9|86
1732856100000|2024-11-29 04:55:00|20866.1|20863.9|20871.9|20869.7|20872.8|20870.6|20865.9|20863.7|198
1732856400000|2024-11-29 05:00:00|20872|20869.8|20867.3|20865.1|20875.4|20873.2|20864.8|20862.6|383
1732856700000|2024-11-29 05:05:00|20867.4|20865.2|20862.3|20860.1|20868.4|20866.2|20861.6|20859.4|222
1732857000000|2024-11-29 05:10:00|20862.4|20860.2|20858.9|20856.7|20862.8|20860.6|20857.6|20855.4|223
1732857300000|2024-11-29 05:15:00|20858.8|20856.6|20857.3|20855.1|20859.6|20857.4|20855.1|20852.9|255
1732857600000|2024-11-29 05:20:00|20857.1|20854.9|20858|20855.8|20860.8|20858.6|20855.4|20853.2|191
1732857900000|2024-11-29 05:25:00|20857.9|20855.7|20851.3|20849.1|20857.9|20855.7|20850.5|20848.3|278
1732858200000|2024-11-29 05:30:00|20851.4|20849.2|20847.9|20845.7|20853.9|20851.7|20847|20844.8|277
1732858500000|2024-11-29 05:35:00|20847.8|20845.6|20849.9|20847.7|20851.8|20849.6|20844.6|20842.4|234
1732858800000|2024-11-29 05:40:00|20850|20847.8|20845.5|20843.3|20850.3|20848.1|20842.3|20840.1|218
1732859100000|2024-11-29 05:45:00|20845.4|20843.2|20845.6|20843.4|20847.9|20845.7|20844.4|20842.2|132
1732859400000|2024-11-29 05:50:00|20845.5|20843.3|20843.4|20841.2|20846|20843.8|20841.3|20839.1|148
1732859700000|2024-11-29 05:55:00|20843.5|20841.3|20841.6|20839.4|20846.9|20844.7|20840.4|20838.2|187
1732860000000|2024-11-29 06:00:00|20842.1|20839.9|20838.4|20836.2|20843.3|20841.1|20837.8|20835.6|210
1732860300000|2024-11-29 06:05:00|20838.9|20836.7|20838.6|20836.4|20840.4|20838.2|20837.3|20835.1|152
1732860600000|2024-11-29 06:10:00|20838.5|20836.3|20837.3|20835.1|20842.4|20840.2|20836.5|20834.3|143
1732860900000|2024-11-29 06:15:00|20837.1|20834.9|20834.1|20831.9|20839.4|20837.2|20830.9|20828.7|229
1732861200000|2024-11-29 06:20:00|20834|20831.8|20836.5|20834.3|20837.1|20834.9|20833.6|20831.4|131
1732861500000|2024-11-29 06:25:00|20836.4|20834.2|20836.1|20833.9|20836.9|20834.7|20833.6|20831.4|131
1732861800000|2024-11-29 06:30:00|20836.5|20834.3|20847.1|20844.9|20850.6|20848.4|20836.5|20834.3|554
1732862100000|2024-11-29 06:35:00|20847.4|20845.2|20847.4|20845.2|20852.5|20850.3|20846.8|20844.6|277
1732862400000|2024-11-29 06:40:00|20847.5|20845.3|20850.1|20847.9|20852.6|20850.4|20846.9|20844.7|162
1732862700000|2024-11-29 06:45:00|20850.3|20848.1|20843.6|20841.4|20851.1|20848.9|20840.9|20838.7|238
1732863000000|2024-11-29 06:50:00|20843.5|20841.3|20839.9|20837.7|20845.8|20843.6|20834.5|20832.3|228
1732863300000|2024-11-29 06:55:00|20839.8|20837.6|20846.3|20844.1|20847.9|20845.7|20839.4|20837.2|151
1732863600000|2024-11-29 07:00:00|20846.1|20843.9|20834.5|20832.3|20847.3|20845.1|20831.4|20829.2|405
1732863900000|2024-11-29 07:05:00|20834.4|20832.2|20826.9|20824.7|20837.8|20835.6|20822|20819.8|499
1732864200000|2024-11-29 07:10:00|20827|20824.8|20824.9|20822.7|20828.9|20826.7|20822.4|20820.2|250
1732864500000|2024-11-29 07:15:00|20824.8|20822.6|20819.6|20817.4|20825.1|20822.9|20811.9|20809.7|741
1732864800000|2024-11-29 07:20:00|20819.8|20817.6|20824.3|20822.1|20825.9|20823.7|20817.8|20815.6|272
1732865100000|2024-11-29 07:25:00|20823.9|20821.7|20819.5|20817.3|20824.6|20822.4|20817.1|20814.9|210
1732865400000|2024-11-29 07:30:00|20819.4|20817.2|20812.4|20810.2|20819.4|20817.2|20805.6|20803.4|607
1732865700000|2024-11-29 07:35:00|20813|20810.8|20815.6|20813.4|20816.5|20814.3|20809.6|20807.4|228
1732866000000|2024-11-29 07:40:00|20815.8|20813.6|20819.1|20816.9|20824.9|20822.7|20811.9|20809.7|369
1732866300000|2024-11-29 07:45:00|20819|20816.8|20828.9|20826.7|20829.8|20827.6|20816.8|20814.6|370
1732866600000|2024-11-29 07:50:00|20829.4|20827.2|20825.6|20823.4|20832.5|20830.3|20825.6|20823.4|305
1732866900000|2024-11-29 07:55:00|20825.5|20823.3|20820.9|20818.7|20826.8|20824.6|20814.9|20812.7|309
1732867200000|2024-11-29 08:00:00|20821.5|20819.3|20844.4|20842.2|20844.4|20842.2|20820.1|20817.9|922
1732867500000|2024-11-29 08:05:00|20844.1|20841.9|20840.3|20838.1|20845.3|20843.1|20838.6|20836.4|524
1732867800000|2024-11-29 08:10:00|20840.1|20837.9|20829.4|20827.2|20843|20840.8|20824.8|20822.6|699
1732868100000|2024-11-29 08:15:00|20829.5|20827.3|20825.4|20823.2|20834.8|20832.6|20823.6|20821.4|440
1732868400000|2024-11-29 08:20:00|20825.5|20823.3|20834.9|20832.7|20835.8|20833.6|20823.8|20821.6|266
1732868700000|2024-11-29 08:25:00|20835|20832.8|20838.1|20835.9|20840.9|20838.7|20833.6|20831.4|352
1732869000000|2024-11-29 08:30:00|20838|20835.8|20836.1|20833.9|20840.8|20838.6|20833.4|20831.2|289
1732869300000|2024-11-29 08:35:00|20835.9|20833.7|20840.6|20838.4|20842.3|20840.1|20835.6|20833.4|336
1732869600000|2024-11-29 08:40:00|20840.5|20838.3|20828.9|20826.7|20843.1|20840.9|20828.8|20826.6|496
1732869900000|2024-11-29 08:45:00|20828.8|20826.6|20835.4|20833.2|20835.4|20833.2|20827|20824.8|350
1732870200000|2024-11-29 08:50:00|20835.5|20833.3|20841.1|20838.9|20842.9|20840.7|20832.4|20830.2|496
1732870500000|2024-11-29 08:55:00|20841|20838.8|20840.6|20838.4|20843.6|20841.4|20838.1|20835.9|243
1732870800000|2024-11-29 09:00:00|20840.5|20838.3|20843.4|20841.2|20845.9|20843.7|20834.6|20832.4|998
1732871100000|2024-11-29 09:05:00|20843.3|20841.1|20844|20841.8|20845.1|20842.9|20837.1|20834.9|327
1732871400000|2024-11-29 09:10:00|20844.4|20842.2|20842.1|20839.9|20848.9|20846.7|20840.3|20838.1|364
1732871700000|2024-11-29 09:15:00|20842|20839.8|20843.9|20841.7|20847.5|20845.3|20841.4|20839.2|237
1732872000000|2024-11-29 09:20:00|20844|20841.8|20847.6|20845.4|20848.9|20846.7|20843|20840.8|301
1732872300000|2024-11-29 09:25:00|20847.5|20845.3|20845.9|20843.7|20848.9|20846.7|20843.9|20841.7|200
1732872600000|2024-11-29 09:30:00|20846|20843.8|20839.8|20837.6|20848|20845.8|20835.9|20833.7|384
1732872900000|2024-11-29 09:35:00|20839.9|20837.7|20847.4|20845.2|20849.8|20847.6|20839.9|20837.7|382
1732873200000|2024-11-29 09:40:00|20847.6|20845.4|20840.1|20837.9|20849|20846.8|20837.6|20835.4|354
1732873500000|2024-11-29 09:45:00|20840.4|20838.2|20844.6|20842.4|20846.8|20844.6|20839.1|20836.9|159
1732873800000|2024-11-29 09:50:00|20844.5|20842.3|20839.1|20836.9|20845.1|20842.9|20837.5|20835.3|194
1732874100000|2024-11-29 09:55:00|20839.3|20837.1|20837.4|20835.2|20841.6|20839.4|20837.4|20835.2|211
1732874400000|2024-11-29 10:00:00|20837.5|20835.3|20838.6|20836.4|20840|20837.8|20833.4|20831.2|329
1732874700000|2024-11-29 10:05:00|20838.5|20836.3|20840.1|20837.9|20842|20839.8|20837.1|20834.9|315
1732875000000|2024-11-29 10:10:00|20839.9|20837.7|20843.3|20841.1|20844.5|20842.3|20837|20834.8|296
1732875300000|2024-11-29 10:15:00|20843|20840.8|20846.5|20844.3|20848.8|20846.6|20843|20840.8|266
1732875600000|2024-11-29 10:20:00|20846.4|20844.2|20842|20839.8|20848.8|20846.6|20841.6|20839.4|288
1732875900000|2024-11-29 10:25:00|20841.9|20839.7|20834|20831.8|20843.1|20840.9|20831|20828.8|392
1732876200000|2024-11-29 10:30:00|20833.9|20831.7|20832.3|20830.1|20836.3|20834.1|20831.8|20829.6|302
1732876500000|2024-11-29 10:35:00|20831.8|20829.6|20826.4|20824.2|20834.5|20832.3|20824.4|20822.2|348
1732876800000|2024-11-29 10:40:00|20826.3|20824.1|20831.1|20828.9|20834.4|20832.2|20820.6|20818.4|418
1732877100000|2024-11-29 10:45:00|20831.3|20829.1|20834.1|20831.9|20834.6|20832.4|20828|20825.8|317
1732877400000|2024-11-29 10:50:00|20834.3|20832.1|20836.5|20834.3|20838.8|20836.6|20833.5|20831.3|273
1732877700000|2024-11-29 10:55:00|20836.3|20834.1|20835.6|20833.4|20838.1|20835.9|20834.4|20832.2|128
1732878000000|2024-11-29 11:00:00|20835.3|20833.1|20827.1|20824.9|20835.3|20833.1|20824.3|20822.1|416
1732878300000|2024-11-29 11:05:00|20827.4|20825.2|20825.8|20823.6|20828.9|20826.7|20818.5|20816.3|373
1732878600000|2024-11-29 11:10:00|20825.9|20823.7|20821.9|20819.7|20828.6|20826.4|20821.5|20819.3|223
1732878900000|2024-11-29 11:15:00|20820.8|20818.6|20816.4|20814.2|20824.8|20822.6|20816.1|20813.9|383
1732879200000|2024-11-29 11:20:00|20816.3|20814.1|20824.1|20821.9|20826.1|20823.9|20815.4|20813.2|269
1732879500000|2024-11-29 11:25:00|20824.3|20822.1|20826.3|20824.1|20827.9|20825.7|20823.3|20821.1|331
1732879800000|2024-11-29 11:30:00|20825.9|20823.7|20828.3|20826.1|20830.3|20828.1|20825.8|20823.6|214
1732880100000|2024-11-29 11:35:00|20828.1|20825.9|20824.9|20822.7|20828.6|20826.4|20824.8|20822.6|304
1732880400000|2024-11-29 11:40:00|20824.8|20822.6|20825.9|20823.7|20827.5|20825.3|20819.9|20817.7|428
1732880700000|2024-11-29 11:45:00|20826|20823.8|20827.6|20825.4|20832.1|20829.9|20824.3|20822.1|312
1732881000000|2024-11-29 11:50:00|20827.9|20825.7|20821.9|20819.7|20827.9|20825.7|20821|20818.8|254
1732881300000|2024-11-29 11:55:00|20821.8|20819.6|20824.6|20822.4|20828.4|20826.2|20821.8|20819.6|223
1732881600000|2024-11-29 12:00:00|20823.4|20821.2|20820.8|20818.6|20823.4|20821.2|20816.4|20814.2|525
1732881900000|2024-11-29 12:05:00|20820.9|20818.7|20815.1|20812.9|20826.6|20824.4|20811.1|20808.9|497
1732882200000|2024-11-29 12:10:00|20815.3|20813.1|20818.1|20815.9|20820.3|20818.1|20812.6|20810.4|275
1732882500000|2024-11-29 12:15:00|20818.3|20816.1|20815.6|20813.4|20820.4|20818.2|20811.6|20809.4|370
1732882800000|2024-11-29 12:20:00|20815.4|20813.2|20815.9|20813.7|20820.6|20818.4|20814.4|20812.2|200
1732883100000|2024-11-29 12:25:00|20816|20813.8|20815|20812.8|20818|20815.8|20814.3|20812.1|182
1732883400000|2024-11-29 12:30:00|20814.8|20812.6|20808.9|20806.7|20817.9|20815.7|20807.9|20805.7|506
1732883700000|2024-11-29 12:35:00|20809|20806.8|20805.8|20803.6|20809.8|20807.6|20799.5|20797.3|718
1732884000000|2024-11-29 12:40:00|20805.9|20803.7|20790|20787.8|20806.1|20803.9|20788.3|20786.1|720
1732884300000|2024-11-29 12:45:00|20789.9|20787.7|20788.4|20786.2|20796.9|20794.7|20785.3|20783.1|899
1732884600000|2024-11-29 12:50:00|20788.3|20786.1|20791.9|20789.7|20795.1|20792.9|20782.9|20780.7|701
1732884900000|2024-11-29 12:55:00|20792|20789.8|20797.9|20795.7|20801.8|20799.6|20791.6|20789.4|550
1732885200000|2024-11-29 13:00:00|20797.8|20795.6|20794.4|20792.2|20799.3|20797.1|20790.9|20788.7|522
1732885500000|2024-11-29 13:05:00|20794.5|20792.3|20799.9|20797.7|20800.4|20798.2|20791|20788.8|475
1732885800000|2024-11-29 13:10:00|20799.8|20797.6|20798.9|20796.7|20804.3|20802.1|20797.9|20795.7|449
1732886100000|2024-11-29 13:15:00|20798.5|20796.3|20787.8|20785.6|20798.9|20796.7|20781.8|20779.6|1177
1732886400000|2024-11-29 13:20:00|20787.9|20785.7|20789.9|20787.7|20794.4|20792.2|20786.3|20784.1|510
1732886700000|2024-11-29 13:25:00|20790|20787.8|20780.3|20778.1|20790.1|20787.9|20778.5|20776.3|582
1732887000000|2024-11-29 13:30:00|20780.1|20777.9|20773.3|20771.1|20780.1|20777.9|20768.8|20766.6|1245
1732887300000|2024-11-29 13:35:00|20773.4|20771.2|20775|20772.8|20776.8|20774.6|20766.9|20764.7|942
1732887600000|2024-11-29 13:40:00|20775.1|20772.9|20760.4|20758.2|20783.5|20781.3|20757.8|20755.6|1852
1732887900000|2024-11-29 13:45:00|20759.4|20757.2|20759.3|20757.1|20765.5|20763.3|20753|20750.8|2002
1732888200000|2024-11-29 13:50:00|20759.5|20757.3|20758.1|20755.9|20772.1|20769.9|20755|20752.8|1658
1732888500000|2024-11-29 13:55:00|20758.3|20756.1|20768.8|20766.6|20770.3|20768.1|20752.8|20750.6|1134
1732888800000|2024-11-29 14:00:00|20768.5|20766.3|20791.4|20789.2|20792.3|20790.1|20768.5|20766.3|2304
1732889100000|2024-11-29 14:05:00|20791.5|20789.3|20796.6|20794.4|20797.5|20795.3|20789|20786.8|1068
1732889400000|2024-11-29 14:10:00|20796.5|20794.3|20804.3|20802.1|20807.6|20805.4|20796.3|20794.1|1383
1732889700000|2024-11-29 14:15:00|20804.1|20801.9|20808.9|20806.7|20812.6|20810.4|20799.1|20796.9|1508
1732890000000|2024-11-29 14:20:00|20809.1|20806.9|20801.1|20798.9|20813.9|20811.7|20800.9|20798.7|936
1732890300000|2024-11-29 14:25:00|20800.8|20798.6|20768.9|20766.7|20807.8|20805.6|20762|20759.8|3626
1732890600000|2024-11-29 14:30:00|20768.3|20767.2|20763.7|20762.6|20784.5|20783.4|20745.6|20744.5|11149
1732890900000|2024-11-29 14:35:00|20763.6|20762.5|20804.5|20803.4|20805.2|20804.1|20750|20748.9|6993
1732891200000|2024-11-29 14:40:00|20804.2|20803.1|20814.3|20813.2|20814.7|20813.6|20786.8|20785.7|4944
1732891500000|2024-11-29 14:45:00|20814|20812.9|20794.2|20793.1|20823.7|20822.6|20792.2|20791.1|5767
1732891800000|2024-11-29 14:50:00|20794.3|20793.2|20836|20834.9|20836.5|20835.4|20794.2|20793.1|5231
1732892100000|2024-11-29 14:55:00|20836.2|20835.1|20855.5|20854.4|20858.2|20857.1|20832.7|20831.6|6938
1732892400000|2024-11-29 15:00:00|20856|20854.9|20855|20853.9|20864.5|20863.4|20845|20843.9|7771
1732892700000|2024-11-29 15:05:00|20854.8|20853.7|20886.7|20885.6|20887.3|20886.2|20854.8|20853.7|7567
1732893000000|2024-11-29 15:10:00|20887|20885.9|20901|20899.9|20901.3|20900.2|20884.7|20883.6|7262
1732893300000|2024-11-29 15:15:00|20901.2|20900.1|20908.5|20907.4|20910.7|20909.6|20899.2|20898.1|5688
1732893600000|2024-11-29 15:20:00|20908.7|20907.6|20894.8|20893.7|20912.6|20911.5|20886|20884.9|6395
1732893900000|2024-11-29 15:25:00|20894.7|20893.6|20885.2|20884.1|20899|20897.9|20875.7|20874.6|5419
1732894200000|2024-11-29 15:30:00|20885|20883.9|20905.1|20904|20905.3|20904.2|20883.7|20882.6|4501
1732894500000|2024-11-29 15:35:00|20904.7|20903.6|20902.5|20901.4|20906.2|20905.1|20888.5|20887.4|3472
1732894800000|2024-11-29 15:40:00|20902.3|20901.2|20906.1|20905|20920.8|20919.7|20898.3|20897.2|4871
1732895100000|2024-11-29 15:45:00|20906|20904.9|20883.3|20882.2|20907.7|20906.6|20881.2|20880.1|4752
1732895400000|2024-11-29 15:50:00|20882.7|20881.6|20887.6|20886.5|20893.7|20892.6|20876.1|20875|4299
1732895700000|2024-11-29 15:55:00|20888|20886.9|20893.7|20892.6|20897.7|20896.6|20885.7|20884.6|3422
1732896000000|2024-11-29 16:00:00|20894|20892.9|20908.2|20907.1|20912.2|20911.1|20894|20892.9|3804
1732896300000|2024-11-29 16:05:00|20906.7|20905.6|20913.7|20912.6|20915.8|20914.7|20895.5|20894.4|3967
1732896600000|2024-11-29 16:10:00|20913.6|20912.5|20932|20930.9|20934|20932.9|20906|20904.9|6407
1732896900000|2024-11-29 16:15:00|20932.1|20931|20922.2|20921.1|20935.8|20934.7|20918.5|20917.4|4168
1732897200000|2024-11-29 16:20:00|20922.5|20921.4|20930|20928.9|20933.2|20932.1|20921|20919.9|2565
1732897500000|2024-11-29 16:25:00|20929.5|20928.4|20928|20926.9|20930.6|20929.5|20919|20917.9|2829
1732897800000|2024-11-29 16:30:00|20927.8|20926.7|20918|20916.9|20930.3|20929.2|20916.5|20915.4|2707
1732898100000|2024-11-29 16:35:00|20917.5|20916.4|20915.2|20914.1|20922|20920.9|20908.2|20907.1|3699
1732898400000|2024-11-29 16:40:00|20914.9|20913.8|20925.1|20924|20928.9|20927.8|20914.7|20913.6|2565
1732898700000|2024-11-29 16:45:00|20924.9|20923.8|20934.9|20933.8|20936.9|20935.8|20922.7|20921.6|2882
1732899000000|2024-11-29 16:50:00|20935.1|20934|20941.4|20940.3|20945.5|20944.4|20932.9|20931.8|5219
1732899300000|2024-11-29 16:55:00|20941.1|20940|20935.6|20934.5|20941.4|20940.3|20931.6|20930.5|3773
1732899600000|2024-11-29 17:00:00|20935.9|20934.8|20929.1|20928|20936.2|20935.1|20918.6|20917.5|4097
1732899900000|2024-11-29 17:05:00|20929|20927.9|20936.7|20935.6|20940.7|20939.6|20925.6|20924.5|3237
1732900200000|2024-11-29 17:10:00|20936.6|20935.5|20929.9|20928.8|20936.9|20935.8|20923.2|20922.1|2832
1732900500000|2024-11-29 17:15:00|20928.9|20927.8|20941.5|20940.4|20943.1|20942|20928.4|20927.3|2823
1732900800000|2024-11-29 17:20:00|20941.6|20940.5|20925.9|20924.8|20943.1|20942|20925.9|20924.8|2948
1732901100000|2024-11-29 17:25:00|20926.1|20925|20922.9|20921.8|20937|20935.9|20919.1|20918|3292
1732901400000|2024-11-29 17:30:00|20923.1|20922|20943.7|20942.6|20943.7|20942.6|20921.4|20920.3|3271
1732901700000|2024-11-29 17:35:00|20945.6|20944.5|20942.9|20941.8|20948.1|20947|20938.4|20937.3|3251
1732902000000|2024-11-29 17:40:00|20943.1|20942|20932.6|20931.5|20945.7|20944.6|20930.6|20929.5|3142
1732902300000|2024-11-29 17:45:00|20932.9|20931.8|20933.4|20932.3|20935.6|20934.5|20926.2|20925.1|3310
1732902600000|2024-11-29 17:50:00|20933.5|20932.4|20942.2|20941.1|20956.2|20955.1|20930.9|20929.8|6390
1732902900000|2024-11-29 17:55:00|20942.6|20941.5|20929.6|20928.5|20942.6|20941.5|20925.1|20924|9977
1732903200000|2024-11-29 18:00:00|20929.9|20928.8|20925.2|20924.1|20934.4|20933.3|20922.4|20921.3|4220
1732903500000|2024-11-29 18:05:00|20924.9|20923.8|20925.9|20924.8|20928.6|20927.5|20923.1|20922|1230
1732903800000|2024-11-29 18:10:00|20925.7|20924.6|20930.1|20929|20931.6|20930.5|20919.9|20918.8|1416
1732904100000|2024-11-29 18:15:00|20930.3|20925.3|20926.4|20921.4|20930.9|20925.9|20926|20921|0
1732904400000|2024-11-29 18:20:00|20926.5|20921.5|20925.3|20920.3|20926.5|20921.5|20924.8|20919.8|0
1732904700000|2024-11-29 18:25:00|20929|20924|20925.1|20920.1|20929.8|20924.8|20925.1|20920.1|0
1732905000000|2024-11-29 18:30:00|20925.3|20920.3|20925.9|20920.9|20925.9|20920.9|20925.1|20920.1|0
1732905300000|2024-11-29 18:35:00|20926.1|20921.1|20925.9|20920.9|20930.5|20925.5|20925.9|20920.9|0
1732905600000|2024-11-29 18:40:00|20929.5|20924.5|20930.8|20925.8|20931.4|20926.4|20929.5|20924.5|0
1732905900000|2024-11-29 18:45:00|20931.5|20926.5|20934.4|20929.4|20934.7|20929.7|20931.5|20926.5|0
1732906200000|2024-11-29 18:50:00|20934.3|20929.3|20929.7|20924.7|20934.4|20929.4|20929.5|20924.5|0
1732906500000|2024-11-29 18:55:00|20929.8|20924.8|20933.9|20928.9|20934|20929|20929.7|20924.7|0
1732906800000|2024-11-29 19:00:00|20930.3|20925.3|20927.6|20922.6|20930.3|20925.3|20927.6|20922.6|0
1732907100000|2024-11-29 19:05:00|20927.5|20922.5|20923.3|20918.3|20927.5|20922.5|20923.2|20918.2|0
1732907400000|2024-11-29 19:10:00|20923.4|20918.4|20918.3|20913.3|20923.4|20918.4|20917.8|20912.8|0
1732907700000|2024-11-29 19:15:00|20918.2|20913.2|20920.6|20915.6|20920.6|20915.6|20918.2|20913.2|0
1732908000000|2024-11-29 19:20:00|20920.5|20915.5|20920.3|20915.3|20920.6|20915.6|20920.2|20915.2|0
1732908300000|2024-11-29 19:25:00|20920.4|20915.4|20915|20910|20920.5|20915.5|20915|20910|0
1732908600000|2024-11-29 19:30:00|20915.3|20910.3|20915|20910|20915.4|20910.4|20915|20910|0
1732908900000|2024-11-29 19:35:00|20915.1|20910.1|20915.1|20910.1|20915.4|20910.4|20915.1|20910.1|0
1732909200000|2024-11-29 19:40:00|20915.2|20910.2|20919.5|20914.5|20919.6|20914.6|20915.1|20910.1|0
1732909500000|2024-11-29 19:45:00|20919.4|20914.4|20915.5|20910.5|20919.4|20914.4|20915|20910|0
1732909800000|2024-11-29 19:50:00|20915.6|20910.6|20915.7|20910.7|20919.9|20914.9|20915.5|20910.5|0
1732910100000|2024-11-29 19:55:00|20916|20911|20916.7|20911.7|20916.7|20911.7|20915.9|20910.9|0
1732910400000|2024-11-29 20:00:00|20920.3|20915.3|20921.2|20916.2|20925.5|20920.5|20916.6|20911.6|0
1732910700000|2024-11-29 20:05:00|20917.6|20912.6|20917|20912|20917.6|20912.6|20916.9|20911.9|0
1732911000000|2024-11-29 20:10:00|20916.9|20911.9|20916.7|20911.7|20916.9|20911.9|20916.6|20911.6|0
1732911300000|2024-11-29 20:15:00|20916.8|20911.8|20916.9|20911.9|20916.9|20911.9|20916.8|20911.8|0
1732911600000|2024-11-29 20:20:00|20916.8|20911.8|20920.4|20915.4|20921|20916|20916.7|20911.7|0
1732911900000|2024-11-29 20:25:00|20916.8|20911.8|20916.1|20911.1|20916.8|20911.8|20916.1|20911.1|0
1732912200000|2024-11-29 20:30:00|20912.5|20907.5|20907.9|20902.9|20912.5|20907.5|20905.6|20900.6|0
1732912500000|2024-11-29 20:35:00|20907.8|20902.8|20914.2|20909.2|20914.2|20909.2|20907.8|20902.8|0
1732912800000|2024-11-29 20:40:00|20912.4|20907.4|20917.8|20912.8|20918.4|20913.4|20909.9|20904.9|0
1732913100000|2024-11-29 20:45:00|20914.2|20909.2|20913.4|20908.4|20914.2|20909.2|20913.2|20908.2|0
1732913400000|2024-11-29 20:50:00|20913.3|20908.3|20913.4|20908.4|20913.4|20908.4|20913.3|20908.3|0
1732913700000|2024-11-29 20:55:00|20909.7|20904.7|20905.5|20900.5|20913.3|20908.3|20900.8|20895.8|0
1733094000000|2024-12-01 23:00:00|20940|20937.8|20931.3|20929.1|20945.7|20943.5|20926.5|20924.3|964
1733094300000|2024-12-01 23:05:00|20931.6|20929.4|20913.6|20911.4|20931.8|20929.6|20905.7|20903.5|1072
1733094600000|2024-12-01 23:10:00|20913.8|20911.6|20921.2|20919|20923.3|20921.1|20903.7|20901.5|714
1733094900000|2024-12-01 23:15:00|20921.3|20919.1|20915|20912.8|20929.8|20927.6|20914.7|20912.5|474
1733095200000|2024-12-01 23:20:00|20915.1|20912.9|20915.5|20913.3|20916.3|20914.1|20912|20909.8|246
1733095500000|2024-12-01 23:25:00|20916.1|20913.9|20914|20911.8|20919.2|20917|20913.1|20910.9|187
1733095800000|2024-12-01 23:30:00|20914.1|20911.9|20910.3|20908.1|20914.6|20912.4|20903.8|20901.6|443
1733096100000|2024-12-01 23:35:00|20911.5|20909.3|20899.3|20897.1|20912.3|20910.1|20897.7|20895.5|607
1733096400000|2024-12-01 23:40:00|20899.2|20897|20903.7|20901.5|20904.5|20902.3|20895.8|20893.6|430
1733096700000|2024-12-01 23:45:00|20903.6|20901.4|20909.2|20907|20912|20909.8|20901.1|20898.9|610
1733097000000|2024-12-01 23:50:00|20909.1|20906.9|20905.1|20902.9|20913.7|20911.5|20902.6|20900.4|370
1733097300000|2024-12-01 23:55:00|20905|20902.8|20907.5|20905.3|20908.2|20906|20901.6|20899.4|172
1733094000000|2024-12-01 23:00:00|20940|20937.8|20931.3|20929.1|20945.7|20943.5|20926.5|20924.3|964
1733094300000|2024-12-01 23:05:00|20931.6|20929.4|20913.6|20911.4|20931.8|20929.6|20905.7|20903.5|1072
1733094600000|2024-12-01 23:10:00|20913.8|20911.6|20921.2|20919|20923.3|20921.1|20903.7|20901.5|714
1733094900000|2024-12-01 23:15:00|20921.3|20919.1|20915|20912.8|20929.8|20927.6|20914.7|20912.5|474
1733095200000|2024-12-01 23:20:00|20915.1|20912.9|20915.5|20913.3|20916.3|20914.1|20912|20909.8|246
1733095500000|2024-12-01 23:25:00|20916.1|20913.9|20914|20911.8|20919.2|20917|20913.1|20910.9|187
1733095800000|2024-12-01 23:30:00|20914.1|20911.9|20910.3|20908.1|20914.6|20912.4|20903.8|20901.6|443
1733096100000|2024-12-01 23:35:00|20911.5|20909.3|20899.3|20897.1|20912.3|20910.1|20897.7|20895.5|607
1733096400000|2024-12-01 23:40:00|20899.2|20897|20903.7|20901.5|20904.5|20902.3|20895.8|20893.6|430
1733096700000|2024-12-01 23:45:00|20903.6|20901.4|20909.2|20907|20912|20909.8|20901.1|20898.9|610
1733097000000|2024-12-01 23:50:00|20909.1|20906.9|20905.1|20902.9|20913.7|20911.5|20902.6|20900.4|370
1733097300000|2024-12-01 23:55:00|20905|20902.8|20907.5|20905.3|20908.2|20906|20901.6|20899.4|172
1733097600000|2024-12-02 00:00:00|20907.6|20905.4|20918.2|20916|20920.5|20918.3|20907.6|20905.4|524
1733097900000|2024-12-02 00:05:00|20918.1|20915.9|20923|20920.8|20924.2|20922|20916.3|20914.1|304
1733098200000|2024-12-02 00:10:00|20923.1|20920.9|20914.1|20911.9|20925.6|20923.4|20911.3|20909.1|401
1733098500000|2024-12-02 00:15:00|20914|20911.8|20915|20912.8|20918.2|20916|20905|20902.8|502
1733098800000|2024-12-02 00:20:00|20915.1|20912.9|20921.3|20919.1|20923.3|20921.1|20913.5|20911.3|285
1733099100000|2024-12-02 00:25:00|20921.5|20919.3|20913.5|20911.3|20925.2|20923|20913|20910.8|292
1733099400000|2024-12-02 00:30:00|20914.2|20912|20893.6|20891.4|20915.2|20913|20892.2|20890|746
1733099700000|2024-12-02 00:35:00|20893.5|20891.3|20896.3|20894.1|20900|20897.8|20889.5|20887.3|432
1733100000000|2024-12-02 00:40:00|20896.5|20894.3|20890.8|20888.6|20898.5|20896.3|20889.8|20887.6|387
1733100300000|2024-12-02 00:45:00|20890.7|20888.5|20896|20893.8|20898|20895.8|20885.1|20882.9|544
1733100600000|2024-12-02 00:50:00|20896.1|20893.9|20902.8|20900.6|20904.8|20902.6|20891.8|20889.6|454
1733100900000|2024-12-02 00:55:00|20903|20900.8|20899.1|20896.9|20907.2|20905|20898.3|20896.1|296
1733101200000|2024-12-02 01:00:00|20899.3|20897.1|20899.2|20897|20901.3|20899.1|20892.1|20889.9|420
1733101500000|2024-12-02 01:05:00|20899.3|20897.1|20904.5|20902.3|20905.8|20903.6|20893.6|20891.4|396
1733101800000|2024-12-02 01:10:00|20904.3|20902.1|20909.1|20906.9|20912.8|20910.6|20904.3|20902.1|326
1733102100000|2024-12-02 01:15:00|20909|20906.8|20901.5|20899.3|20909.6|20907.4|20899.3|20897.1|271
1733102400000|2024-12-02 01:20:00|20901.6|20899.4|20902.5|20900.3|20905.5|20903.3|20896.1|20893.9|232
1733102700000|2024-12-02 01:25:00|20902.6|20900.4|20904.3|20902.1|20909.3|20907.1|20900.7|20898.5|185
1733103000000|2024-12-02 01:30:00|20904.5|20902.3|20909.2|20907|20911.2|20909|20904|20901.8|278
1733103300000|2024-12-02 01:35:00|20909.3|20907.1|20911.6|20909.4|20917.2|20915|20909.3|20907.1|360
1733103600000|2024-12-02 01:40:00|20911.3|20909.1|20910.7|20908.5|20914|20911.8|20909.1|20906.9|241
1733103900000|2024-12-02 01:45:00|20910.8|20908.6|20910.3|20908.1|20913.1|20910.9|20908.1|20905.9|198
1733104200000|2024-12-02 01:50:00|20910.1|20907.9|20906.3|20904.1|20912|20909.8|20906|20903.8|316
1733104500000|2024-12-02 01:55:00|20906.2|20904|20899.5|20897.3|20906.6|20904.4|20897.7|20895.5|360
1733104800000|2024-12-02 02:00:00|20899.6|20897.4|20893.6|20891.4|20901.8|20899.6|20891.2|20889|505
1733105100000|2024-12-02 02:05:00|20893.8|20891.6|20894|20891.8|20897.5|20895.3|20891.2|20889|391
1733105400000|2024-12-02 02:10:00|20893.8|20891.6|20895.3|20893.1|20901|20898.8|20893|20890.8|296
1733105700000|2024-12-02 02:15:00|20894.2|20892|20902.7|20900.5|20904.3|20902.1|20894|20891.8|304
1733106000000|2024-12-02 02:20:00|20902.6|20900.4|20897|20894.8|20904.3|20902.1|20896.6|20894.4|226
1733106300000|2024-12-02 02:25:00|20897.5|20895.3|20900.1|20897.9|20900.6|20898.4|20895|20892.8|152
1733106600000|2024-12-02 02:30:00|20900.2|20898|20896.7|20894.5|20902.2|20900|20895.5|20893.3|165
1733106900000|2024-12-02 02:35:00|20896.8|20894.6|20896.6|20894.4|20901.1|20898.9|20896|20893.8|149
1733107200000|2024-12-02 02:40:00|20896.7|20894.5|20897.3|20895.1|20900.1|20897.9|20894.5|20892.3|180
1733107500000|2024-12-02 02:45:00|20897.5|20895.3|20901.1|20898.9|20902.1|20899.9|20896.3|20894.1|120
1733107800000|2024-12-02 02:50:00|20901|20898.8|20898.8|20896.6|20901.5|20899.3|20898.1|20895.9|108
1733108100000|2024-12-02 02:55:00|20898.7|20896.5|20896.2|20894|20899.3|20897.1|20894.3|20892.1|171
1733108400000|2024-12-02 03:00:00|20896.5|20894.3|20896.2|20894|20901|20898.8|20895.5|20893.3|183
1733108700000|2024-12-02 03:05:00|20896.3|20894.1|20896.8|20894.6|20897.5|20895.3|20893.5|20891.3|161
1733109000000|2024-12-02 03:10:00|20897|20894.8|20897.1|20894.9|20898.8|20896.6|20896|20893.8|89
1733109300000|2024-12-02 03:15:00|20897.2|20895|20899.3|20897.1|20900|20897.8|20894.5|20892.3|133
1733109600000|2024-12-02 03:20:00|20899.2|20897|20899.2|20897|20900.2|20898|20895.6|20893.4|168
1733109900000|2024-12-02 03:25:00|20899.3|20897.1|20904.3|20902.1|20905.7|20903.5|20897.1|20894.9|317
1733110200000|2024-12-02 03:30:00|20904.5|20902.3|20901.3|20899.1|20906.7|20904.5|20900.8|20898.6|282
1733110500000|2024-12-02 03:35:00|20901.1|20898.9|20902|20899.8|20907.2|20905|20899.8|20897.6|283
1733110800000|2024-12-02 03:40:00|20902.2|20900|20903.8|20901.6|20904.6|20902.4|20900.3|20898.1|144
1733111100000|2024-12-02 03:45:00|20904|20901.8|20899.1|20896.9|20904.1|20901.9|20898.1|20895.9|136
1733111400000|2024-12-02 03:50:00|20899.2|20897|20891|20888.8|20900|20897.8|20888.5|20886.3|436
1733111700000|2024-12-02 03:55:00|20891.5|20889.3|20892.5|20890.3|20893.8|20891.6|20888.6|20886.4|292
1733112000000|2024-12-02 04:00:00|20892.6|20890.4|20899.6|20897.4|20900.6|20898.4|20891.3|20889.1|329
1733112300000|2024-12-02 04:05:00|20900.1|20897.9|20893.7|20891.5|20902.3|20900.1|20893.7|20891.5|198
1733112600000|2024-12-02 04:10:00|20893.8|20891.6|20891.5|20889.3|20895.6|20893.4|20890|20887.8|193
1733112900000|2024-12-02 04:15:00|20891.6|20889.4|20894.3|20892.1|20896|20893.8|20891|20888.8|186
1733113200000|2024-12-02 04:20:00|20894.6|20892.4|20893.3|20891.1|20896.1|20893.9|20890.2|20888|157
1733113500000|2024-12-02 04:25:00|20893.2|20891|20896.8|20894.6|20898.3|20896.1|20892.2|20890|209
1733113800000|2024-12-02 04:30:00|20897|20894.8|20903.8|20901.6|20905.6|20903.4|20895.8|20893.6|249
1733114100000|2024-12-02 04:35:00|20904|20901.8|20902.6|20900.4|20907|20904.8|20901.6|20899.4|215
1733114400000|2024-12-02 04:40:00|20902.5|20900.3|20906.7|20904.5|20908.3|20906.1|20902.3|20900.1|268
1733114700000|2024-12-02 04:45:00|20906.8|20904.6|20903.3|20901.1|20909|20906.8|20902.6|20900.4|219
1733115000000|2024-12-02 04:50:00|20903.2|20901|20897|20894.8|20904|20901.8|20896.1|20893.9|285
1733115300000|2024-12-02 04:55:00|20897.1|20894.9|20900|20897.8|20901.1|20898.9|20897.1|20894.9|222
1733115600000|2024-12-02 05:00:00|20900.2|20898|20904.1|20901.9|20905.1|20902.9|20895.8|20893.6|320
1733115900000|2024-12-02 05:05:00|20904.2|20902|20904.8|20902.6|20905.6|20903.4|20901.6|20899.4|130
1733116200000|2024-12-02 05:10:00|20905|20902.8|20902.6|20900.4|20905.2|20903|20901.7|20899.5|88
1733116500000|2024-12-02 05:15:00|20902.5|20900.3|20896.5|20894.3|20903.2|20901|20896.2|20894|212
1733116800000|2024-12-02 05:20:00|20896.6|20894.4|20894.3|20892.1|20897.8|20895.6|20890|20887.8|485
1733117100000|2024-12-02 05:25:00|20894.5|20892.3|20897|20894.8|20900|20897.8|20893.5|20891.3|210
1733117400000|2024-12-02 05:30:00|20897.1|20894.9|20901.1|20898.9|20901.8|20899.6|20896.1|20893.9|130
1733117700000|2024-12-02 05:35:00|20901.3|20899.1|20902.2|20900|20902.5|20900.3|20898.7|20896.5|108
1733118000000|2024-12-02 05:40:00|20902.3|20900.1|20904.5|20902.3|20905.2|20903|20901.1|20898.9|169
1733118300000|2024-12-02 05:45:00|20904.3|20902.1|20904.6|20902.4|20906.1|20903.9|20901|20898.8|148
1733118600000|2024-12-02 05:50:00|20904.5|20902.3|20903.3|20901.1|20905.7|20903.5|20902.5|20900.3|75
1733118900000|2024-12-02 05:55:00|20903.2|20901|20896.8|20894.6|20903.7|20901.5|20896.3|20894.1|229
1733119200000|2024-12-02 06:00:00|20896.7|20894.5|20898.8|20896.6|20899.2|20897|20893.1|20890.9|228
1733119500000|2024-12-02 06:05:00|20898.6|20896.4|20892.1|20889.9|20899.2|20897|20890.5|20888.3|360
1733119800000|2024-12-02 06:10:00|20892.2|20890|20892.3|20890.1|20894.7|20892.5|20890.8|20888.6|144
1733120100000|2024-12-02 06:15:00|20892.5|20890.3|20887.7|20885.5|20893.3|20891.1|20886.1|20883.9|338
1733120400000|2024-12-02 06:20:00|20887.8|20885.6|20890.1|20887.9|20890.8|20888.6|20887|20884.8|148
1733120700000|2024-12-02 06:25:00|20890.2|20888|20889.6|20887.4|20893.6|20891.4|20888.5|20886.3|217
1733121000000|2024-12-02 06:30:00|20889.7|20887.5|20890.2|20888|20892.6|20890.4|20888.7|20886.5|151
1733121300000|2024-12-02 06:35:00|20890.3|20888.1|20885.2|20883|20890.5|20888.3|20883|20880.8|299
1733121600000|2024-12-02 06:40:00|20885.1|20882.9|20884.3|20882.1|20886.6|20884.4|20882.8|20880.6|125
1733121900000|2024-12-02 06:45:00|20884.2|20882|20889.2|20887|20890.1|20887.9|20884.2|20882|193
1733122200000|2024-12-02 06:50:00|20889.1|20886.9|20893|20890.8|20893.1|20890.9|20888|20885.8|106
1733122500000|2024-12-02 06:55:00|20893.5|20891.3|20895.8|20893.6|20896.1|20893.9|20892.1|20889.9|237
1733122800000|2024-12-02 07:00:00|20896|20893.8|20895.6|20893.4|20901.5|20899.3|20893.2|20891|381
1733123100000|2024-12-02 07:05:00|20895.7|20893.5|20895.6|20893.4|20898.3|20896.1|20891.8|20889.6|221
1733123400000|2024-12-02 07:10:00|20895.5|20893.3|20892.7|20890.5|20897.6|20895.4|20891.5|20889.3|182
1733123700000|2024-12-02 07:15:00|20892.6|20890.4|20893.3|20891.1|20893.8|20891.6|20889.5|20887.3|199
1733124000000|2024-12-02 07:20:00|20893.2|20891|20893.2|20891|20897.6|20895.4|20891.5|20889.3|199
1733124300000|2024-12-02 07:25:00|20893.1|20890.9|20894.6|20892.4|20898.8|20896.6|20892.5|20890.3|183
1733124600000|2024-12-02 07:30:00|20894.5|20892.3|20893|20890.8|20895.6|20893.4|20890.6|20888.4|137
1733124900000|2024-12-02 07:35:00|20893.1|20890.9|20892.8|20890.6|20895|20892.8|20891.6|20889.4|93
1733125200000|2024-12-02 07:40:00|20893|20890.8|20898.5|20896.3|20898.5|20896.3|20893|20890.8|127
1733125500000|2024-12-02 07:45:00|20898.3|20896.1|20897.3|20895.1|20899.7|20897.5|20895.7|20893.5|189
1733125800000|2024-12-02 07:50:00|20897.2|20895|20898.1|20895.9|20899.1|20896.9|20893.5|20891.3|198
1733126100000|2024-12-02 07:55:00|20898|20895.8|20904.1|20901.9|20905.2|20903|20896.1|20893.9|357
1733126400000|2024-12-02 08:00:00|20902.1|20899.9|20912.1|20909.9|20912.5|20910.3|20901|20898.8|773
1733126700000|2024-12-02 08:05:00|20912|20909.8|20905.3|20903.1|20915.6|20913.4|20903.8|20901.6|634
1733127000000|2024-12-02 08:10:00|20905.5|20903.3|20897.6|20895.4|20905.5|20903.3|20896.2|20894|665
1733127300000|2024-12-02 08:15:00|20897.7|20895.5|20905.8|20903.6|20906.8|20904.6|20894.8|20892.6|317
1733127600000|2024-12-02 08:20:00|20906.1|20903.9|20905.6|20903.4|20906.3|20904.1|20900|20897.8|284
1733127900000|2024-12-02 08:25:00|20905.8|20903.6|20897.7|20895.5|20906.2|20904|20897.2|20895|294
1733128200000|2024-12-02 08:30:00|20897.6|20895.4|20901.1|20898.9|20903|20900.8|20895.8|20893.6|273
1733128500000|2024-12-02 08:35:00|20901.3|20899.1|20896.7|20894.5|20902.8|20900.6|20896.3|20894.1|145
1733128800000|2024-12-02 08:40:00|20897|20894.8|20904.3|20902.1|20904.7|20902.5|20897|20894.8|234
1733129100000|2024-12-02 08:45:00|20904.2|20902|20905.6|20903.4|20906.1|20903.9|20900.8|20898.6|130
1733129400000|2024-12-02 08:50:00|20906.2|20904|20909.6|20907.4|20910.3|20908.1|20906.2|20904|224
1733129700000|2024-12-02 08:55:00|20909.5|20907.3|20913.6|20911.4|20914.6|20912.4|20907.7|20905.5|271
1733130000000|2024-12-02 09:00:00|20913|20910.8|20906.5|20904.3|20916.2|20914|20905.1|20902.9|824
1733130300000|2024-12-02 09:05:00|20906.3|20904.1|20904.2|20902|20907.2|20905|20898.2|20896|503
1733130600000|2024-12-02 09:10:00|20904.1|20901.9|20908.6|20906.4|20912|20909.8|20904.1|20901.9|423
1733130900000|2024-12-02 09:15:00|20908.5|20906.3|20909.6|20907.4|20911|20908.8|20905.6|20903.4|262
1733131200000|2024-12-02 09:20:00|20909.7|20907.5|20906.7|20904.5|20911.5|20909.3|20903.2|20901|312
1733131500000|2024-12-02 09:25:00|20906.8|20904.6|20904.8|20902.6|20910.1|20907.9|20903.7|20901.5|224
1733131800000|2024-12-02 09:30:00|20905|20902.8|20903.2|20901|20907.5|20905.3|20901.1|20898.9|326
1733132100000|2024-12-02 09:35:00|20903.1|20900.9|20899.3|20897.1|20905.7|20903.5|20895.8|20893.6|418
1733132400000|2024-12-02 09:40:00|20899.5|20897.3|20900.1|20897.9|20903.8|20901.6|20896.1|20893.9|264
1733132700000|2024-12-02 09:45:00|20900.2|20898|20900.6|20898.4|20901.8|20899.6|20894.2|20892|312
1733133000000|2024-12-02 09:50:00|20900.7|20898.5|20895.3|20893.1|20901.2|20899|20893.3|20891.1|182
1733133300000|2024-12-02 09:55:00|20895.5|20893.3|20895.2|20893|20898|20895.8|20892.8|20890.6|247
1733133600000|2024-12-02 10:00:00|20895.3|20893.1|20891|20888.8|20896.7|20894.5|20885.7|20883.5|752
1733133900000|2024-12-02 10:05:00|20891.1|20888.9|20887.8|20885.6|20895|20892.8|20887|20884.8|357
1733134200000|2024-12-02 10:10:00|20888|20885.8|20898.5|20896.3|20899|20896.8|20882.8|20880.6|767
1733134500000|2024-12-02 10:15:00|20898.2|20896|20894.3|20892.1|20902.2|20900|20893.1|20890.9|601
1733134800000|2024-12-02 10:20:00|20894.5|20892.3|20901.1|20898.9|20906.3|20904.1|20894.2|20892|459
1733135100000|2024-12-02 10:25:00|20901.3|20899.1|20899.3|20897.1|20901.8|20899.6|20897.7|20895.5|268
1733135400000|2024-12-02 10:30:00|20899.8|20897.6|20902.6|20900.4|20903|20900.8|20894.5|20892.3|323
1733135700000|2024-12-02 10:35:00|20902.5|20900.3|20895.2|20893|20904|20901.8|20895|20892.8|374
1733136000000|2024-12-02 10:40:00|20895.3|20893.1|20894.2|20892|20900.2|20898|20893.8|20891.6|330
1733136300000|2024-12-02 10:45:00|20894.1|20891.9|20892.7|20890.5|20897.8|20895.6|20889.5|20887.3|392
1733136600000|2024-12-02 10:50:00|20893.1|20890.9|20895.6|20893.4|20896.8|20894.6|20890.2|20888|249
1733136900000|2024-12-02 10:55:00|20895.7|20893.5|20892.2|20890|20897|20894.8|20890.5|20888.3|253
1733137200000|2024-12-02 11:00:00|20892.1|20889.9|20899.8|20897.6|20900|20897.8|20892.1|20889.9|270
1733137500000|2024-12-02 11:05:00|20900|20897.8|20895.1|20892.9|20900.5|20898.3|20890.3|20888.1|303
1733137800000|2024-12-02 11:10:00|20895|20892.8|20897.1|20894.9|20897.8|20895.6|20891.2|20889|253
1733138100000|2024-12-02 11:15:00|20898.1|20895.9|20902.1|20899.9|20903.2|20901|20895.1|20892.9|363
1733138400000|2024-12-02 11:20:00|20902.2|20900|20902.6|20900.4|20903.7|20901.5|20899.8|20897.6|203
1733138700000|2024-12-02 11:25:00|20902.5|20900.3|20903|20900.8|20906|20903.8|20900.1|20897.9|400
1733139000000|2024-12-02 11:30:00|20903.2|20901|20896.5|20894.3|20904.1|20901.9|20895|20892.8|384
1733139300000|2024-12-02 11:35:00|20896.3|20894.1|20901.7|20899.5|20902.5|20900.3|20894.8|20892.6|258
1733139600000|2024-12-02 11:40:00|20901.8|20899.6|20906.7|20904.5|20908.1|20905.9|20901.8|20899.6|432
1733139900000|2024-12-02 11:45:00|20906.8|20904.6|20907.2|20905|20910.5|20908.3|20904.3|20902.1|437
1733140200000|2024-12-02 11:50:00|20907.1|20904.9|20908|20905.8|20908.1|20905.9|20903.5|20901.3|313
1733140500000|2024-12-02 11:55:00|20907.8|20905.6|20910.8|20908.6|20912.6|20910.4|20905.2|20903|494
1733140800000|2024-12-02 12:00:00|20911|20908.8|20915.2|20913|20915.3|20913.1|20908.6|20906.4|468
1733141100000|2024-12-02 12:05:00|20915.3|20913.1|20933.1|20930.9|20933.5|20931.3|20915.1|20912.9|1253
1733141400000|2024-12-02 12:10:00|20933.3|20931.1|20933.7|20931.5|20941.6|20939.4|20930.1|20927.9|1430
1733141700000|2024-12-02 12:15:00|20934.1|20931.9|20928.3|20926.1|20935.5|20933.3|20925.7|20923.5|703
1733142000000|2024-12-02 12:20:00|20928.2|20926|20933|20930.8|20935|20932.8|20927.5|20925.3|507
1733142300000|2024-12-02 12:25:00|20933.2|20931|20947.1|20944.9|20947.3|20945.1|20933.1|20930.9|928
1733142600000|2024-12-02 12:30:00|20947.2|20945|20944.8|20942.6|20954.3|20952.1|20938|20935.8|1043
1733142900000|2024-12-02 12:35:00|20945|20942.8|20936.5|20934.3|20945|20942.8|20934.3|20932.1|710
1733143200000|2024-12-02 12:40:00|20936.6|20934.4|20945.1|20942.9|20949.1|20946.9|20935.7|20933.5|666
1733143500000|2024-12-02 12:45:00|20945|20942.8|20943.5|20941.3|20945.3|20943.1|20938.3|20936.1|474
1733143800000|2024-12-02 12:50:00|20943.6|20941.4|20943.5|20941.3|20946.7|20944.5|20941|20938.8|374
1733144100000|2024-12-02 12:55:00|20943.6|20941.4|20949.6|20947.4|20950.1|20947.9|20940.3|20938.1|520
1733144400000|2024-12-02 13:00:00|20949.5|20947.3|20949.6|20947.4|20952|20949.8|20942.1|20939.9|689
1733144700000|2024-12-02 13:05:00|20950|20947.8|20958.5|20956.3|20960.8|20958.6|20947.7|20945.5|1152
1733145000000|2024-12-02 13:10:00|20958.6|20956.4|20965.1|20962.9|20969.7|20967.5|20958.6|20956.4|1115
1733145300000|2024-12-02 13:15:00|20965.3|20963.1|20973|20970.8|20978.8|20976.6|20963.5|20961.3|1206
1733145600000|2024-12-02 13:20:00|20972.8|20970.6|20964.5|20962.3|20972.8|20970.6|20959.5|20957.3|870
1733145900000|2024-12-02 13:25:00|20964.3|20962.1|20965.3|20963.1|20967.5|20965.3|20958.3|20956.1|725
1733146200000|2024-12-02 13:30:00|20965.5|20963.3|20971.7|20969.5|20971.8|20969.6|20964.3|20962.1|967
1733146500000|2024-12-02 13:35:00|20972|20969.8|20958.6|20956.4|20972.2|20970|20958.6|20956.4|844
1733146800000|2024-12-02 13:40:00|20959|20956.8|20956.5|20954.3|20965.3|20963.1|20954.8|20952.6|1698
1733147100000|2024-12-02 13:45:00|20956.6|20954.4|20948|20945.8|20957|20954.8|20947.7|20945.5|1453
1733147400000|2024-12-02 13:50:00|20947.7|20945.5|20967|20964.8|20967|20964.8|20947.2|20945|1335
1733147700000|2024-12-02 13:55:00|20967.1|20964.9|20969.6|20967.4|20970.1|20967.9|20951.2|20949|1506
1733148000000|2024-12-02 14:00:00|20969.5|20967.3|20981.2|20979|20981.2|20979|20967|20964.8|2008
1733148300000|2024-12-02 14:05:00|20981.5|20979.3|20979.6|20977.4|20985.5|20983.3|20974.2|20972|1437
1733148600000|2024-12-02 14:10:00|20979.5|20977.3|20981.8|20979.6|20982.6|20980.4|20974.2|20972|831
1733148900000|2024-12-02 14:15:00|20982.5|20980.3|20977.2|20975|20983.6|20981.4|20975.2|20973|990
1733149200000|2024-12-02 14:20:00|20977.1|20974.9|20979|20976.8|20982.2|20980|20971.2|20969|1239
1733149500000|2024-12-02 14:25:00|20971|20968.8|20986|20983.8|20988.7|20986.5|20967.5|20965.3|3409
1733149800000|2024-12-02 14:30:00|20985.4|20984.3|21055|21053.9|21063.4|21062.3|20969.2|20968.1|23232
1733150100000|2024-12-02 14:35:00|21055.9|21054.8|21061.2|21060.1|21079.4|21078.3|21049.8|21048.7|14527
1733150400000|2024-12-02 14:40:00|21061.4|21060.3|21056.4|21055.3|21080.9|21079.8|21039|21037.9|10428
1733150700000|2024-12-02 14:45:00|21055.9|21054.8|21091.2|21090.1|21091.2|21090.1|21054.7|21053.6|9515
1733151000000|2024-12-02 14:50:00|21090.9|21089.8|21107.5|21106.4|21111.9|21110.8|21078.9|21077.8|9725
1733151300000|2024-12-02 14:55:00|21107.4|21106.3|21093.2|21092.1|21107.4|21106.3|21069|21067.9|8106
1733151600000|2024-12-02 15:00:00|21100.8|21099.7|21117.2|21116.1|21120.2|21119.1|21091|21089.9|10089
1733151900000|2024-12-02 15:05:00|21116.9|21115.8|21109.2|21108.1|21126.7|21125.6|21109.2|21108.1|8057
1733152200000|2024-12-02 15:10:00|21108.4|21107.3|21133.4|21132.3|21134.4|21133.3|21104.9|21103.8|7971
1733152500000|2024-12-02 15:15:00|21134.2|21133.1|21106.7|21105.6|21138.5|21137.4|21102.9|21101.8|6902
1733152800000|2024-12-02 15:20:00|21106.6|21105.5|21119.1|21118|21120.9|21119.8|21099.5|21098.4|5115
1733153100000|2024-12-02 15:25:00|21119.3|21118.2|21124.1|21123|21128.4|21127.3|21115.6|21114.5|4366
1733153400000|2024-12-02 15:30:00|21124.4|21123.3|21138.4|21137.3|21140.6|21139.5|21117.4|21116.3|6313
1733153700000|2024-12-02 15:35:00|21138.9|21137.8|21129|21127.9|21145.5|21144.4|21117.1|21116|7071
1733154000000|2024-12-02 15:40:00|21129.4|21128.3|21120.1|21119|21140|21138.9|21119.9|21118.8|4219
1733154300000|2024-12-02 15:45:00|21120.4|21119.3|21126.8|21125.7|21132.5|21131.4|21113.6|21112.5|4319
1733154600000|2024-12-02 15:50:00|21126.4|21125.3|21110.5|21109.4|21126.4|21125.3|21091.3|21090.2|9553
1733154900000|2024-12-02 15:55:00|21110.9|21109.8|21098.1|21097|21113.3|21112.2|21083.6|21082.5|8481
1733155200000|2024-12-02 16:00:00|21098.9|21097.8|21104.4|21103.3|21114.5|21113.4|21094.9|21093.8|5854
1733155500000|2024-12-02 16:05:00|21104.3|21103.2|21133.9|21132.8|21134.4|21133.3|21103.9|21102.8|5793
1733155800000|2024-12-02 16:10:00|21134|21132.9|21130.9|21129.8|21139|21137.9|21124.9|21123.8|3820
1733156100000|2024-12-02 16:15:00|21131.3|21130.2|21133.9|21132.8|21136.6|21135.5|21124.3|21123.2|3589
1733156400000|2024-12-02 16:20:00|21133.4|21132.3|21115.5|21114.4|21134.6|21133.5|21113.6|21112.5|3360
1733156700000|2024-12-02 16:25:00|21115.4|21114.3|21126.3|21125.2|21128.9|21127.8|21109.3|21108.2|3490
1733157000000|2024-12-02 16:30:00|21126.1|21125|21130.4|21129.3|21133.6|21132.5|21120.9|21119.8|3240
1733157300000|2024-12-02 16:35:00|21130.3|21129.2|21164.1|21163|21168.8|21167.7|21128.4|21127.3|7987
1733157600000|2024-12-02 16:40:00|21163.9|21162.8|21170.5|21169.4|21176.3|21175.2|21161.1|21160|5883
1733157900000|2024-12-02 16:45:00|21170.4|21169.3|21177.3|21176.2|21178.4|21177.3|21166.9|21165.8|3635
1733158200000|2024-12-02 16:50:00|21177.6|21176.5|21164.9|21163.8|21179.6|21178.5|21163|21161.9|4098
1733158500000|2024-12-02 16:55:00|21164.6|21163.5|21171.6|21170.5|21173.5|21172.4|21157.9|21156.8|3643
1733158800000|2024-12-02 17:00:00|21171.4|21170.3|21189.4|21188.3|21192.4|21191.3|21169.6|21168.5|6303
1733159100000|2024-12-02 17:05:00|21189.5|21188.4|21184.6|21183.5|21190.4|21189.3|21179.8|21178.7|4446
1733159400000|2024-12-02 17:10:00|21184.8|21183.7|21190.5|21189.4|21192.6|21191.5|21184.4|21183.3|2873
1733159700000|2024-12-02 17:15:00|21190.9|21189.8|21191.4|21190.3|21196.5|21195.4|21188.1|21187|2733
1733160000000|2024-12-02 17:20:00|21191.9|21190.8|21200|21198.9|21201.6|21200.5|21190|21188.9|3041
1733160300000|2024-12-02 17:25:00|21199.6|21198.5|21175.9|21174.8|21199.8|21198.7|21172.4|21171.3|4374
1733160600000|2024-12-02 17:30:00|21176|21174.9|21178.8|21177.7|21184.9|21183.8|21167.6|21166.5|4248
1733160900000|2024-12-02 17:35:00|21178.9|21177.8|21179.6|21178.5|21186.4|21185.3|21177.1|21176|2277
1733161200000|2024-12-02 17:40:00|21179.8|21178.7|21185|21183.9|21185.6|21184.5|21171.1|21170|2604
1733161500000|2024-12-02 17:45:00|21184.9|21183.8|21185.1|21184|21187.4|21186.3|21180.8|21179.7|1625
1733161800000|2024-12-02 17:50:00|21185.3|21184.2|21178.1|21177|21189.4|21188.3|21175.5|21174.4|2245
1733162100000|2024-12-02 17:55:00|21178.3|21177.2|21169.9|21168.8|21180.4|21179.3|21169.1|21168|2522
1733162400000|2024-12-02 18:00:00|21170.8|21169.7|21167.5|21166.4|21171|21169.9|21161.3|21160.2|3374
1733162700000|2024-12-02 18:05:00|21167.4|21166.3|21161.3|21160.2|21171.8|21170.7|21159|21157.9|2521
1733163000000|2024-12-02 18:10:00|21161.5|21160.4|21158|21156.9|21166.5|21165.4|21156.8|21155.7|2930
1733163300000|2024-12-02 18:15:00|21157.8|21156.7|21153.3|21152.2|21158.8|21157.7|21148.3|21147.2|2973
1733163600000|2024-12-02 18:20:00|21153.4|21152.3|21175.9|21174.8|21176.3|21175.2|21152.6|21151.5|3921
1733163900000|2024-12-02 18:25:00|21175|21173.9|21155|21153.9|21175.5|21174.4|21154.9|21153.8|2554
1733164200000|2024-12-02 18:30:00|21154.5|21153.4|21145.9|21144.8|21158.9|21157.8|21138.4|21137.3|4516
1733164500000|2024-12-02 18:35:00|21146|21144.9|21160.9|21159.8|21161.6|21160.5|21139.9|21138.8|3227
1733164800000|2024-12-02 18:40:00|21161.1|21160|21162|21160.9|21166.4|21165.3|21159.1|21158|2176
1733165100000|2024-12-02 18:45:00|21161.3|21160.2|21159.4|21158.3|21165.3|21164.2|21156.1|21155|1750
1733165400000|2024-12-02 18:50:00|21159.8|21158.7|21158|21156.9|21160|21158.9|21151.9|21150.8|1545
1733165700000|2024-12-02 18:55:00|21157.9|21156.8|21155.8|21154.7|21159.4|21158.3|21149.9|21148.8|1917
1733166000000|2024-12-02 19:00:00|21155.6|21154.5|21154.1|21153|21158.5|21157.4|21145.9|21144.8|2610
1733166300000|2024-12-02 19:05:00|21153.8|21152.7|21145|21143.9|21155.4|21154.3|21144.5|21143.4|2026
1733166600000|2024-12-02 19:10:00|21144.6|21143.5|21126.6|21125.5|21145.9|21144.8|21122.1|21121|5310
1733166900000|2024-12-02 19:15:00|21126.5|21125.4|21130.5|21129.4|21137.1|21136|21123.9|21122.8|3243
1733167200000|2024-12-02 19:20:00|21131|21129.9|21130.7|21129.6|21131.7|21130.6|21123.3|21122.2|2900
1733167500000|2024-12-02 19:25:00|21131|21129.9|21131.8|21130.7|21135.7|21134.6|21119.7|21118.6|2570
1733167800000|2024-12-02 19:30:00|21131.5|21130.4|21144.2|21143.1|21147.7|21146.6|21130.5|21129.4|3860
1733168100000|2024-12-02 19:35:00|21144.5|21143.4|21139.5|21138.4|21149.1|21148|21138.2|21137.1|2120
1733168400000|2024-12-02 19:40:00|21139.6|21138.5|21149.2|21148.1|21150.3|21149.2|21139.5|21138.4|2264
1733168700000|2024-12-02 19:45:00|21149.1|21148|21146.7|21145.6|21150.6|21149.5|21143.8|21142.7|1675
1733169000000|2024-12-02 19:50:00|21146.8|21145.7|21155.6|21154.5|21157.2|21156.1|21145.1|21144|2472
1733169300000|2024-12-02 19:55:00|21155.7|21154.6|21163|21161.9|21163.3|21162.2|21152.6|21151.5|3414
1733169600000|2024-12-02 20:00:00|21162.8|21161.7|21149.3|21148.2|21162.8|21161.7|21147|21145.9|2635
1733169900000|2024-12-02 20:05:00|21148.8|21147.7|21154.8|21153.7|21156.2|21155.1|21148.2|21147.1|1880
1733170200000|2024-12-02 20:10:00|21155|21153.9|21165|21163.9|21169.2|21168.1|21152.7|21151.6|2982
1733170500000|2024-12-02 20:15:00|21164.8|21163.7|21162.2|21161.1|21176.3|21175.2|21159.1|21158|5159
1733170800000|2024-12-02 20:20:00|21162.3|21161.2|21170|21168.9|21170.1|21169|21160.6|21159.5|2028
1733171100000|2024-12-02 20:25:00|21169.7|21168.6|21179.7|21178.6|21181.7|21180.6|21167.7|21166.6|3434
1733171400000|2024-12-02 20:30:00|21180.2|21179.1|21181.3|21180.2|21182.6|21181.5|21172.8|21171.7|2777
1733171700000|2024-12-02 20:35:00|21181.2|21180.1|21180.2|21179.1|21183.7|21182.6|21175.7|21174.6|3083
1733172000000|2024-12-02 20:40:00|21180.7|21179.6|21168.2|21167.1|21181.4|21180.3|21164.5|21163.4|4921
1733172300000|2024-12-02 20:45:00|21167.5|21166.4|21171|21169.9|21176.4|21175.3|21164.5|21163.4|3804
1733172600000|2024-12-02 20:50:00|21170.9|21169.8|21158.6|21157.5|21172.5|21171.4|21157.6|21156.5|7740
1733172900000|2024-12-02 20:55:00|21158.5|21157.4|21160.9|21159.8|21172.7|21171.6|21157.7|21156.6|13336
1733173200000|2024-12-02 21:00:00|21160|21158.9|21171.3|21169.1|21172.3|21170.1|21158.2|21156|5310
1733173500000|2024-12-02 21:05:00|21170.2|21168|21175.8|21173.6|21176.4|21174.2|21163.3|21161.1|2030
1733173800000|2024-12-02 21:10:00|21176.4|21174.2|21177.7|21175.5|21183.1|21180.9|21171.2|21169|2250
1733174100000|2024-12-02 21:15:00|21176.2|21174|21167.4|21165.2|21180.7|21178.5|21167.3|21165.1|1191
1733174400000|2024-12-02 21:20:00|21167.3|21165.1|21175.9|21173.7|21177.3|21175.1|21163.6|21161.4|657
1733174700000|2024-12-02 21:25:00|21175.8|21173.6|21168.8|21166.6|21175.8|21173.6|21168.6|21166.4|419
1733175000000|2024-12-02 21:30:00|21168.9|21166.7|21170.9|21168.7|21171.3|21169.1|21164.7|21162.5|417
1733175300000|2024-12-02 21:35:00|21170.8|21168.6|21172.4|21170.2|21174.7|21172.5|21169.4|21167.2|302
1733175600000|2024-12-02 21:40:00|21172.3|21170.1|21160.1|21157.9|21174.2|21172|21155.2|21153|1460
1733175900000|2024-12-02 21:45:00|21159.4|21157.2|21158.4|21156.2|21161.2|21159|21153.4|21151.2|575
1733176200000|2024-12-02 21:50:00|21158.3|21156.1|21160.7|21158.5|21161.6|21159.4|21156.4|21154.2|226
1733176500000|2024-12-02 21:55:00|21160.8|21158.6|21156.4|21151.4|21164.7|21162.5|21152.3|21150.1|439
1733176800000|2024-12-02 22:00:00|21156.3|21151.3|21158.3|21153.3|21160.4|21155.4|21155.8|21150.8|1
1733177100000|2024-12-02 22:05:00|21158.5|21153.5|21156.7|21151.7|21159.4|21154.4|21155.2|21150.2|0
1733177400000|2024-12-02 22:10:00|21157.2|21152.2|21159.3|21154.3|21160.1|21155.1|21156.6|21151.6|0
1733177700000|2024-12-02 22:15:00|21159.4|21154.4|21161.1|21156.1|21161.3|21156.3|21159.4|21154.4|0
1733178000000|2024-12-02 22:20:00|21161.3|21156.3|21163.7|21158.7|21164|21159|21159.9|21154.9|0
1733178300000|2024-12-02 22:25:00|21162.6|21157.6|21160.2|21155.2|21164|21159|21160.2|21155.2|0
1733178600000|2024-12-02 22:30:00|21160.1|21155.1|21159.2|21154.2|21162.2|21157.2|21159.1|21154.1|0
1733178900000|2024-12-02 22:35:00|21159.3|21154.3|21160.4|21155.4|21162|21157|21159.3|21154.3|0
1733179200000|2024-12-02 22:40:00|21162|21157|21161.7|21156.7|21162|21157|21161.7|21156.7|0
1733179500000|2024-12-02 22:45:00|21161.6|21156.6|21161.8|21156.8|21163.5|21158.5|21161.1|21156.1|0
1733179800000|2024-12-02 22:50:00|21161.7|21156.7|21161.9|21156.9|21164.2|21159.2|21160.8|21155.8|0
1733180100000|2024-12-02 22:55:00|21162.1|21157.1|21162.1|21157.1|21164.2|21159.2|21161.1|21156.1|0
1733180400000|2024-12-02 23:00:00|21159.7|21157.5|21154.3|21152.1|21160.2|21158|21150.5|21148.3|489
1733180700000|2024-12-02 23:05:00|21154.7|21152.5|21158.7|21156.5|21159.9|21157.7|21152.5|21150.3|197
1733181000000|2024-12-02 23:10:00|21158.5|21156.3|21158.2|21156|21160.4|21158.2|21156.8|21154.6|105
1733181300000|2024-12-02 23:15:00|21158.3|21156.1|21161.4|21159.2|21164.4|21162.2|21158.3|21156.1|267
1733181600000|2024-12-02 23:20:00|21161.3|21159.1|21170.5|21168.3|21170.5|21168.3|21160.8|21158.6|380
1733181900000|2024-12-02 23:25:00|21170.7|21168.5|21166.5|21164.3|21170.7|21168.5|21165.4|21163.2|262
1733182200000|2024-12-02 23:30:00|21166.7|21164.5|21161.8|21159.6|21168|21165.8|21159.8|21157.6|198
1733182500000|2024-12-02 23:35:00|21162|21159.8|21156.8|21154.6|21165.7|21163.5|21156.7|21154.5|221
1733182800000|2024-12-02 23:40:00|21157|21154.8|21154.3|21152.1|21159.4|21157.2|21152.7|21150.5|310
1733183100000|2024-12-02 23:45:00|21154.4|21152.2|21157.5|21155.3|21158.5|21156.3|21153.4|21151.2|217
1733183400000|2024-12-02 23:50:00|21157.4|21155.2|21163.8|21161.6|21163.8|21161.6|21157.4|21155.2|219
1733183700000|2024-12-02 23:55:00|21163.7|21161.5|21160.8|21158.6|21165.5|21163.3|21160.3|21158.1|203
1733184000000|2024-12-03 00:00:00|21163.2|21161|21164|21161.8|21166.5|21164.3|21162.7|21160.5|223
1733184300000|2024-12-03 00:05:00|21164.3|21162.1|21162|21159.8|21166|21163.8|21160.9|21158.7|202
1733184600000|2024-12-03 00:10:00|21162.2|21160|21162.9|21160.7|21163.8|21161.6|21159.8|21157.6|109
1733184900000|2024-12-03 00:15:00|21163|21160.8|21158.8|21156.6|21164.8|21162.6|21158|21155.8|185
1733185200000|2024-12-03 00:20:00|21158.7|21156.5|21161.3|21159.1|21161.8|21159.6|21158.7|21156.5|136
1733185500000|2024-12-03 00:25:00|21161.4|21159.2|21156.4|21154.2|21162.5|21160.3|21155.2|21153|248
1733185800000|2024-12-03 00:30:00|21156.3|21154.1|21159.2|21157|21160.2|21158|21156.2|21154|188
1733186100000|2024-12-03 00:35:00|21159.3|21157.1|21157.3|21155.1|21159.3|21157.1|21154.4|21152.2|210
1733186400000|2024-12-03 00:40:00|21157.4|21155.2|21154.9|21152.7|21157.4|21155.2|21151|21148.8|248
1733186700000|2024-12-03 00:45:00|21154.8|21152.6|21156.8|21154.6|21160|21157.8|21154.8|21152.6|258
1733187000000|2024-12-03 00:50:00|21156.7|21154.5|21155.4|21153.2|21159.3|21157.1|21155.3|21153.1|143
1733187300000|2024-12-03 00:55:00|21155.2|21153|21156.8|21154.6|21160.2|21158|21155.2|21153|191
1733187600000|2024-12-03 01:00:00|21157.5|21155.3|21151.5|21149.3|21157.5|21155.3|21150.2|21148|381
1733187900000|2024-12-03 01:05:00|21151.7|21149.5|21154.4|21152.2|21157.2|21155|21150.8|21148.6|271
1733188200000|2024-12-03 01:10:00|21154.5|21152.3|21161.7|21159.5|21161.9|21159.7|21154.2|21152|303
1733188500000|2024-12-03 01:15:00|21161.5|21159.3|21162.8|21160.6|21165|21162.8|21160.2|21158|281
1733188800000|2024-12-03 01:20:00|21162.7|21160.5|21166.4|21164.2|21167.2|21165|21161.9|21159.7|294
1733189100000|2024-12-03 01:25:00|21166.3|21164.1|21162.4|21160.2|21169.5|21167.3|21162.3|21160.1|363
1733189400000|2024-12-03 01:30:00|21162.5|21160.3|21163.8|21161.6|21167.3|21165.1|21160.5|21158.3|284
1733189700000|2024-12-03 01:35:00|21163.9|21161.7|21167.3|21165.1|21167.8|21165.6|21163.2|21161|139
1733190000000|2024-12-03 01:40:00|21167.2|21165|21170.3|21168.1|21172|21169.8|21165.3|21163.1|353
1733190300000|2024-12-03 01:45:00|21170.7|21168.5|21164.5|21162.3|21173.2|21171|21164.5|21162.3|275
1733190600000|2024-12-03 01:50:00|21163.9|21161.7|21165.9|21163.7|21168.2|21166|21163.4|21161.2|156
1733190900000|2024-12-03 01:55:00|21165.8|21163.6|21162.7|21160.5|21167.2|21165|21161.9|21159.7|169
1733191200000|2024-12-03 02:00:00|21162.8|21160.6|21162.9|21160.7|21164.8|21162.6|21161.7|21159.5|201
1733191500000|2024-12-03 02:05:00|21163|21160.8|21164.2|21162|21166.4|21164.2|21161.7|21159.5|190
1733191800000|2024-12-03 02:10:00|21165|21162.8|21164|21161.8|21165.9|21163.7|21163.7|21161.5|85
1733192100000|2024-12-03 02:15:00|21163.8|21161.6|21160|21157.8|21163.9|21161.7|21158.9|21156.7|167
1733192400000|2024-12-03 02:20:00|21160.2|21158|21159.4|21157.2|21160.9|21158.7|21158.7|21156.5|139
1733192700000|2024-12-03 02:25:00|21159.3|21157.1|21159.7|21157.5|21160.9|21158.7|21156.2|21154|272
1733193000000|2024-12-03 02:30:00|21159.8|21157.6|21161.7|21159.5|21162|21159.8|21158.5|21156.3|121
1733193300000|2024-12-03 02:35:00|21161.8|21159.6|21163.5|21161.3|21166.3|21164.1|21160.2|21158|249
1733193600000|2024-12-03 02:40:00|21163.7|21161.5|21165.7|21163.5|21166.3|21164.1|21162.5|21160.3|111
1733193900000|2024-12-03 02:45:00|21165.3|21163.1|21165.8|21163.6|21166.9|21164.7|21165|21162.8|72
1733194200000|2024-12-03 02:50:00|21165.9|21163.7|21166|21163.8|21166.9|21164.7|21164.2|21162|81
1733194500000|2024-12-03 02:55:00|21166.2|21164|21164.8|21162.6|21166.4|21164.2|21164|21161.8|71
1733194800000|2024-12-03 03:00:00|21164.7|21162.5|21167.9|21165.7|21167.9|21165.7|21164.5|21162.3|94
1733195100000|2024-12-03 03:05:00|21167.8|21165.6|21171.4|21169.2|21174|21171.8|21167|21164.8|306
1733195400000|2024-12-03 03:10:00|21171.3|21169.1|21173.8|21171.6|21174.3|21172.1|21168.4|21166.2|235
1733195700000|2024-12-03 03:15:00|21173.9|21171.7|21177.2|21175|21178.4|21176.2|21172.8|21170.6|337
1733196000000|2024-12-03 03:20:00|21177|21174.8|21174.8|21172.6|21177|21174.8|21172.9|21170.7|218
1733196300000|2024-12-03 03:25:00|21175.4|21173.2|21172.9|21170.7|21177.2|21175|21172.8|21170.6|174
1733196600000|2024-12-03 03:30:00|21172.8|21170.6|21180.3|21178.1|21180.7|21178.5|21172.5|21170.3|229
1733196900000|2024-12-03 03:35:00|21180.4|21178.2|21179.4|21177.2|21181.3|21179.1|21177.2|21175|217
1733197200000|2024-12-03 03:40:00|21179.5|21177.3|21181.7|21179.5|21182.5|21180.3|21178|21175.8|261
1733197500000|2024-12-03 03:45:00|21181.5|21179.3|21182.7|21180.5|21183.7|21181.5|21179.7|21177.5|213
1733197800000|2024-12-03 03:50:00|21182.5|21180.3|21178.8|21176.6|21182.9|21180.7|21178.5|21176.3|144
1733198100000|2024-12-03 03:55:00|21178.7|21176.5|21176.9|21174.7|21178.9|21176.7|21174.4|21172.2|240
1733198400000|2024-12-03 04:00:00|21176.8|21174.6|21181|21178.8|21182|21179.8|21176.4|21174.2|161
1733198700000|2024-12-03 04:05:00|21181.2|21179|21178.7|21176.5|21183|21180.8|21178.7|21176.5|161
1733199000000|2024-12-03 04:10:00|21178.5|21176.3|21180.9|21178.7|21181.7|21179.5|21178|21175.8|69
1733199300000|2024-12-03 04:15:00|21180.8|21178.6|21181.8|21179.6|21182.7|21180.5|21179.8|21177.6|165
1733199600000|2024-12-03 04:20:00|21181.7|21179.5|21185.4|21183.2|21185.4|21183.2|21181.2|21179|183
1733199900000|2024-12-03 04:25:00|21185.3|21183.1|21181.7|21179.5|21185.7|21183.5|21179.2|21177|238
1733200200000|2024-12-03 04:30:00|21181.8|21179.6|21177.5|21175.3|21181.9|21179.7|21176.4|21174.2|136
1733200500000|2024-12-03 04:35:00|21177.7|21175.5|21175.2|21173|21177.7|21175.5|21173.2|21171|201
1733200800000|2024-12-03 04:40:00|21175.3|21173.1|21176.2|21174|21177|21174.8|21174.3|21172.1|75
1733201100000|2024-12-03 04:45:00|21176|21173.8|21176.8|21174.6|21177.8|21175.6|21174.8|21172.6|113
1733201400000|2024-12-03 04:50:00|21176.7|21174.5|21171.5|21169.3|21177.2|21175|21171.4|21169.2|166
1733201700000|2024-12-03 04:55:00|21171.7|21169.5|21171.4|21169.2|21173.7|21171.5|21171|21168.8|105
1733202000000|2024-12-03 05:00:00|21171.5|21169.3|21170.4|21168.2|21171.7|21169.5|21168.2|21166|155
1733202300000|2024-12-03 05:05:00|21170.5|21168.3|21171.7|21169.5|21173.3|21171.1|21169.7|21167.5|117
1733202600000|2024-12-03 05:10:00|21171.8|21169.6|21172|21169.8|21173.3|21171.1|21171.3|21169.1|63
1733202900000|2024-12-03 05:15:00|21172.2|21170|21172.8|21170.6|21173.7|21171.5|21170.5|21168.3|100
1733203200000|2024-12-03 05:20:00|21172.9|21170.7|21177|21174.8|21177|21174.8|21172.8|21170.6|121
1733203500000|2024-12-03 05:25:00|21176.9|21174.7|21173.4|21171.2|21176.9|21174.7|21173.3|21171.1|136
1733203800000|2024-12-03 05:30:00|21173.5|21171.3|21176|21173.8|21176.2|21174|21172.9|21170.7|84
1733204100000|2024-12-03 05:35:00|21175.9|21173.7|21176.5|21174.3|21177.4|21175.2|21175.4|21173.2|43
1733204400000|2024-12-03 05:40:00|21176.7|21174.5|21176.5|21174.3|21177.3|21175.1|21175.4|21173.2|51
1733204700000|2024-12-03 05:45:00|21176.4|21174.2|21175.4|21173.2|21178.2|21176|21175|21172.8|85
1733205000000|2024-12-03 05:50:00|21175.3|21173.1|21177.7|21175.5|21180.2|21178|21174|21171.8|130
1733205300000|2024-12-03 05:55:00|21177.5|21175.3|21177.5|21175.3|21179.7|21177.5|21175.2|21173|143
1733205600000|2024-12-03 06:00:00|21177.7|21175.5|21181.5|21179.3|21184.2|21182|21177|21174.8|187
1733205900000|2024-12-03 06:05:00|21181.9|21179.7|21178.7|21176.5|21182.7|21180.5|21176.9|21174.7|180
1733206200000|2024-12-03 06:10:00|21178.8|21176.6|21182.5|21180.3|21183|21180.8|21178.4|21176.2|136
1733206500000|2024-12-03 06:15:00|21182.4|21180.2|21179.2|21177|21182.8|21180.6|21178.2|21176|121
1733206800000|2024-12-03 06:20:00|21179|21176.8|21177|21174.8|21179.3|21177.1|21176.7|21174.5|141
1733207100000|2024-12-03 06:25:00|21176.9|21174.7|21175.4|21173.2|21177.7|21175.5|21174.2|21172|144
1733207400000|2024-12-03 06:30:00|21175.3|21173.1|21175.8|21173.6|21178.3|21176.1|21174.3|21172.1|215
1733207700000|2024-12-03 06:35:00|21175.9|21173.7|21178.5|21176.3|21180.3|21178.1|21175.9|21173.7|165
1733208000000|2024-12-03 06:40:00|21178.7|21176.5|21173.9|21171.7|21178.7|21176.5|21173.7|21171.5|106
1733208300000|2024-12-03 06:45:00|21173.7|21171.5|21177|21174.8|21177|21174.8|21171.8|21169.6|169
1733208600000|2024-12-03 06:50:00|21177.2|21175|21173.2|21171|21177.7|21175.5|21172.9|21170.7|96
1733208900000|2024-12-03 06:55:00|21173.3|21171.1|21173.5|21171.3|21174.9|21172.7|21172.7|21170.5|92
1733209200000|2024-12-03 07:00:00|21173.3|21171.1|21166.2|21164|21173.5|21171.3|21166|21163.8|350
1733209500000|2024-12-03 07:05:00|21166.4|21164.2|21170.3|21168.1|21171.9|21169.7|21165.8|21163.6|182
1733209800000|2024-12-03 07:10:00|21170.2|21168|21177.2|21175|21179.9|21177.7|21170.2|21168|288
1733210100000|2024-12-03 07:15:00|21177|21174.8|21173|21170.8|21177|21174.8|21171.7|21169.5|163
1733210400000|2024-12-03 07:20:00|21173.2|21171|21180.4|21178.2|21181.8|21179.6|21172.4|21170.2|235
1733210700000|2024-12-03 07:25:00|21180.3|21178.1|21179.8|21177.6|21181.3|21179.1|21178|21175.8|145
1733211000000|2024-12-03 07:30:00|21176.8|21174.6|21179.2|21177|21180.2|21178|21176.7|21174.5|235
1733211300000|2024-12-03 07:35:00|21179.3|21177.1|21172.9|21170.7|21181.2|21179|21172.7|21170.5|198
1733211600000|2024-12-03 07:40:00|21173.2|21171|21178.2|21176|21178.8|21176.6|21172.8|21170.6|221
1733211900000|2024-12-03 07:45:00|21178|21175.8|21176.7|21174.5|21178.9|21176.7|21172.8|21170.6|176
1733212200000|2024-12-03 07:50:00|21176.8|21174.6|21174.4|21172.2|21177.8|21175.6|21174|21171.8|170
1733212500000|2024-12-03 07:55:00|21174.3|21172.1|21173.7|21171.5|21178.4|21176.2|21172.9|21170.7|197
1733212800000|2024-12-03 08:00:00|21174|21171.8|21183.2|21181|21183.7|21181.5|21170.2|21168|735
1733213100000|2024-12-03 08:05:00|21183.7|21181.5|21188.4|21186.2|21189.7|21187.5|21175.8|21173.6|788
1733213400000|2024-12-03 08:10:00|21188.5|21186.3|21164.5|21162.3|21189.8|21187.6|21162.7|21160.5|980
1733213700000|2024-12-03 08:15:00|21164.7|21162.5|21166|21163.8|21173|21170.8|21162.7|21160.5|560
1733214000000|2024-12-03 08:20:00|21166.2|21164|21166|21163.8|21169.8|21167.6|21163.9|21161.7|326
1733214300000|2024-12-03 08:25:00|21166.2|21164|21160.7|21158.5|21167.2|21165|21158.2|21156|779
1733214600000|2024-12-03 08:30:00|21160.5|21158.3|21161.5|21159.3|21165.4|21163.2|21158|21155.8|514
1733214900000|2024-12-03 08:35:00|21161.4|21159.2|21162.9|21160.7|21169.3|21167.1|21160.3|21158.1|534
1733215200000|2024-12-03 08:40:00|21162.8|21160.6|21168.3|21166.1|21169.2|21167|21162.3|21160.1|328
1733215500000|2024-12-03 08:45:00|21168.2|21166|21170.4|21168.2|21173.3|21171.1|21165.9|21163.7|355
1733215800000|2024-12-03 08:50:00|21170.7|21168.5|21162.8|21160.6|21170.7|21168.5|21159.9|21157.7|452
1733216100000|2024-12-03 08:55:00|21162.7|21160.5|21164|21161.8|21165|21162.8|21158|21155.8|577
1733216400000|2024-12-03 09:00:00|21163.3|21161.1|21164|21161.8|21167.7|21165.5|21159.5|21157.3|719
1733216700000|2024-12-03 09:05:00|21164.2|21162|21163.9|21161.7|21168.3|21166.1|21158.2|21156|869
1733217000000|2024-12-03 09:10:00|21163.8|21161.6|21165.8|21163.6|21169.7|21167.5|21162.2|21160|380
1733217300000|2024-12-03 09:15:00|21165.9|21163.7|21166.7|21164.5|21168.3|21166.1|21162.2|21160|392
1733217600000|2024-12-03 09:20:00|21167|21164.8|21164.5|21162.3|21169.4|21167.2|21162.4|21160.2|221
1733217900000|2024-12-03 09:25:00|21164.7|21162.5|21163.2|21161|21168.4|21166.2|21159.8|21157.6|422
1733218200000|2024-12-03 09:30:00|21162.7|21160.5|21159.9|21157.7|21162.8|21160.6|21158|21155.8|329
1733218500000|2024-12-03 09:35:00|21159.8|21157.6|21160.4|21158.2|21161.5|21159.3|21158|21155.8|206
1733218800000|2024-12-03 09:40:00|21160.5|21158.3|21162.4|21160.2|21164.2|21162|21159.9|21157.7|231
1733219100000|2024-12-03 09:45:00|21162|21159.8|21159.4|21157.2|21164.7|21162.5|21159|21156.8|287
1733219400000|2024-12-03 09:50:00|21159.3|21157.1|21161.3|21159.1|21163.5|21161.3|21158.9|21156.7|176
1733219700000|2024-12-03 09:55:00|21161.2|21159|21163.4|21161.2|21165.8|21163.6|21160.9|21158.7|245
1733220000000|2024-12-03 10:00:00|21163.5|21161.3|21160.7|21158.5|21166.4|21164.2|21159|21156.8|325
1733220300000|2024-12-03 10:05:00|21160.9|21158.7|21162.2|21160|21162.4|21160.2|21159.4|21157.2|160
1733220600000|2024-12-03 10:10:00|21162|21159.8|21165|21162.8|21166|21163.8|21160.5|21158.3|154
1733220900000|2024-12-03 10:15:00|21165.2|21163|21165.7|21163.5|21168.7|21166.5|21165|21162.8|259
1733221200000|2024-12-03 10:20:00|21165.5|21163.3|21164.4|21162.2|21167.5|21165.3|21163.2|21161|161
1733221500000|2024-12-03 10:25:00|21164.5|21162.3|21161|21158.8|21164.7|21162.5|21160.2|21158|247
1733221800000|2024-12-03 10:30:00|21160.9|21158.7|21152.9|21150.7|21162.8|21160.6|21152.9|21150.7|907
1733222100000|2024-12-03 10:35:00|21153|21150.8|21154.4|21152.2|21159.2|21157|21150.4|21148.2|627
1733222400000|2024-12-03 10:40:00|21154.3|21152.1|21156|21153.8|21158|21155.8|21154.2|21152|183
1733222700000|2024-12-03 10:45:00|21156.2|21154|21157.2|21155|21160.2|21158|21154.2|21152|195
1733223000000|2024-12-03 10:50:00|21157.3|21155.1|21153.3|21151.1|21158|21155.8|21151.2|21149|310
1733223300000|2024-12-03 10:55:00|21153.5|21151.3|21149|21146.8|21157.2|21155|21148.7|21146.5|347
1733223600000|2024-12-03 11:00:00|21149.3|21147.1|21137.9|21135.7|21150.4|21148.2|21135.9|21133.7|1293
1733223900000|2024-12-03 11:05:00|21138|21135.8|21138.5|21136.3|21146.4|21144.2|21138|21135.8|506
1733224200000|2024-12-03 11:10:00|21138.7|21136.5|21136.5|21134.3|21142.8|21140.6|21134.3|21132.1|413
1733224500000|2024-12-03 11:15:00|21136.4|21134.2|21145.2|21143|21146.3|21144.1|21134.8|21132.6|471
1733224800000|2024-12-03 11:20:00|21145|21142.8|21150.2|21148|21151.8|21149.6|21144.9|21142.7|502
1733225100000|2024-12-03 11:25:00|21150|21147.8|21139.8|21137.6|21150.2|21148|21139.3|21137.1|521
1733225400000|2024-12-03 11:30:00|21139.9|21137.7|21139|21136.8|21144.2|21142|21137.8|21135.6|535
1733225700000|2024-12-03 11:35:00|21139.2|21137|21149.8|21147.6|21151|21148.8|21138.4|21136.2|414
1733226000000|2024-12-03 11:40:00|21149.7|21147.5|21146.4|21144.2|21149.7|21147.5|21144.7|21142.5|509
1733226300000|2024-12-03 11:45:00|21146.3|21144.1|21155.7|21153.5|21155.9|21153.7|21145.9|21143.7|385
1733226600000|2024-12-03 11:50:00|21155.5|21153.3|21152.9|21150.7|21156|21153.8|21150.8|21148.6|233
1733226900000|2024-12-03 11:55:00|21153.2|21151|21153.4|21151.2|21157.9|21155.7|21152.8|21150.6|477
1733227200000|2024-12-03 12:00:00|21154.7|21152.5|21160.7|21158.5|21160.7|21158.5|21153.5|21151.3|448
1733227500000|2024-12-03 12:05:00|21160.5|21158.3|21152.4|21150.2|21162.2|21160|21149.5|21147.3|705
1733227800000|2024-12-03 12:10:00|21152.5|21150.3|21141.2|21139|21153|21150.8|21141.2|21139|585
1733228100000|2024-12-03 12:15:00|21141.4|21139.2|21143.9|21141.7|21146|21143.8|21133.8|21131.6|647
1733228400000|2024-12-03 12:20:00|21143.8|21141.6|21155.2|21153|21156.3|21154.1|21142.8|21140.6|578
1733228700000|2024-12-03 12:25:00|21155|21152.8|21152.5|21150.3|21158.2|21156|21150.5|21148.3|447
1733229000000|2024-12-03 12:30:00|21152.4|21150.2|21163.4|21161.2|21163.8|21161.6|21149.9|21147.7|652
1733229300000|2024-12-03 12:35:00|21163|21160.8|21161.2|21159|21163.4|21161.2|21156|21153.8|572
1733229600000|2024-12-03 12:40:00|21161.3|21159.1|21165.5|21163.3|21167.9|21165.7|21160.4|21158.2|554
1733229900000|2024-12-03 12:45:00|21165.7|21163.5|21155.8|21153.6|21166.3|21164.1|21152.7|21150.5|659
1733230200000|2024-12-03 12:50:00|21155.9|21153.7|21156.2|21154|21160.4|21158.2|21155.5|21153.3|312
1733230500000|2024-12-03 12:55:00|21156|21153.8|21153.3|21151.1|21157.8|21155.6|21149.3|21147.1|568
1733230800000|2024-12-03 13:00:00|21153.9|21151.7|21153.5|21151.3|21156.3|21154.1|21150.4|21148.2|489
1733231100000|2024-12-03 13:05:00|21151.9|21149.7|21154.7|21152.5|21159.7|21157.5|21151.9|21149.7|406
1733231400000|2024-12-03 13:10:00|21155|21152.8|21159.9|21157.7|21160.5|21158.3|21154.4|21152.2|302
1733231700000|2024-12-03 13:15:00|21159.8|21157.6|21150.9|21148.7|21161.2|21159|21150.7|21148.5|531
1733232000000|2024-12-03 13:20:00|21150.8|21148.6|21158.5|21156.3|21159.8|21157.6|21145.4|21143.2|788
1733232300000|2024-12-03 13:25:00|21158.4|21156.2|21153.5|21151.3|21159.5|21157.3|21153.4|21151.2|376
1733232600000|2024-12-03 13:30:00|21153.4|21151.2|21158.7|21156.5|21158.7|21156.5|21149.8|21147.6|527
1733232900000|2024-12-03 13:35:00|21158.4|21156.2|21155.4|21153.2|21158.8|21156.6|21152.9|21150.7|421
1733233200000|2024-12-03 13:40:00|21155.3|21153.1|21164.8|21162.6|21165.9|21163.7|21154.5|21152.3|816
1733233500000|2024-12-03 13:45:00|21164.9|21162.7|21171.4|21169.2|21171.9|21169.7|21162.9|21160.7|1083
1733233800000|2024-12-03 13:50:00|21171.3|21169.1|21155.7|21153.5|21171.9|21169.7|21150.9|21148.7|1549
1733234100000|2024-12-03 13:55:00|21155.8|21153.6|21142.5|21140.3|21160|21157.8|21141.9|21139.7|1907
1733234400000|2024-12-03 14:00:00|21142.7|21140.5|21142.9|21140.7|21156.7|21154.5|21141.9|21139.7|1770
1733234700000|2024-12-03 14:05:00|21142.8|21140.6|21103.2|21101|21143.2|21141|21101.5|21099.3|5780
1733235000000|2024-12-03 14:10:00|21103.5|21101.3|21104.4|21102.2|21119.4|21117.2|21103.4|21101.2|2912
1733235300000|2024-12-03 14:15:00|21104.3|21102.1|21114.7|21112.5|21117.2|21115|21091.9|21089.7|3694
1733235600000|2024-12-03 14:20:00|21115.2|21113|21106.4|21104.2|21124.3|21122.1|21102.4|21100.2|3202
1733235900000|2024-12-03 14:25:00|21106.2|21104|21104|21101.8|21117.5|21115.3|21099.3|21097.1|2745
1733236200000|2024-12-03 14:30:00|21103.5|21102.4|21124.1|21123|21131.9|21130.8|21081.2|21080.1|18154
1733236500000|2024-12-03 14:35:00|21123|21121.9|21139.5|21138.4|21140.9|21139.8|21112.9|21111.8|12211
1733236800000|2024-12-03 14:40:00|21139.1|21138|21137.4|21136.3|21148.4|21147.3|21121.9|21120.8|8842
1733237100000|2024-12-03 14:45:00|21137.1|21136|21141.5|21140.4|21152.4|21151.3|21134|21132.9|8076
1733237400000|2024-12-03 14:50:00|21141.4|21140.3|21137.4|21136.3|21155.1|21154|21133.2|21132.1|5979
1733237700000|2024-12-03 14:55:00|21138.1|21137|21148.9|21147.8|21150|21148.9|21134.9|21133.8|4686
1733238000000|2024-12-03 15:00:00|21148.5|21147.4|21156.1|21155|21170.9|21169.8|21143.5|21142.4|10159
1733238300000|2024-12-03 15:05:00|21156.9|21155.8|21156|21154.9|21179.4|21178.3|21151.2|21150.1|8141
1733238600000|2024-12-03 15:10:00|21155.9|21154.8|21160|21158.9|21168.4|21167.3|21143.1|21142|6830
1733238900000|2024-12-03 15:15:00|21160.6|21159.5|21149.9|21148.8|21167.1|21166|21147.6|21146.5|4363
1733239200000|2024-12-03 15:20:00|21150|21148.9|21138.6|21137.5|21151.9|21150.8|21123.5|21122.4|8083
1733239500000|2024-12-03 15:25:00|21138.4|21137.3|21123.1|21122|21140.1|21139|21116|21114.9|6776
1733239800000|2024-12-03 15:30:00|21122.9|21121.8|21139.6|21138.5|21149.5|21148.4|21120.4|21119.3|6890
1733240100000|2024-12-03 15:35:00|21139.5|21138.4|21150.5|21149.4|21162.5|21161.4|21139.4|21138.3|6306
1733240400000|2024-12-03 15:40:00|21149.7|21148.6|21135|21133.9|21152|21150.9|21131|21129.9|4592
1733240700000|2024-12-03 15:45:00|21135.4|21134.3|21133.9|21132.8|21140.1|21139|21118.4|21117.3|5599
1733241000000|2024-12-03 15:50:00|21133.2|21132.1|21123.9|21122.8|21139.4|21138.3|21111|21109.9|6459
1733241300000|2024-12-03 15:55:00|21124.1|21123|21152.9|21151.8|21153.7|21152.6|21117.7|21116.6|5025
1733241600000|2024-12-03 16:00:00|21153.1|21152|21167.5|21166.4|21173.4|21172.3|21149.4|21148.3|8630
1733241900000|2024-12-03 16:05:00|21167.9|21166.8|21172.4|21171.3|21178.7|21177.6|21159.6|21158.5|5477
1733242200000|2024-12-03 16:10:00|21172.6|21171.5|21167.9|21166.8|21177.9|21176.8|21162.4|21161.3|3830
1733242500000|2024-12-03 16:15:00|21167|21165.9|21172.4|21171.3|21177.6|21176.5|21159.7|21158.6|3552
1733242800000|2024-12-03 16:20:00|21172.6|21171.5|21177|21175.9|21181.9|21180.8|21168.4|21167.3|4069
1733243100000|2024-12-03 16:25:00|21177.9|21176.8|21196.6|21195.5|21197.1|21196|21169.9|21168.8|7704
1733243400000|2024-12-03 16:30:00|21196.9|21195.8|21183.6|21182.5|21208.1|21207|21179.6|21178.5|7274
1733243700000|2024-12-03 16:35:00|21183.4|21182.3|21157.6|21156.5|21184.7|21183.6|21156.4|21155.3|5993
1733244000000|2024-12-03 16:40:00|21157.9|21156.8|21145.4|21144.3|21166|21164.9|21142.6|21141.5|6727
1733244300000|2024-12-03 16:45:00|21145.1|21144|21162|21160.9|21164.5|21163.4|21143.9|21142.8|4474
1733244600000|2024-12-03 16:50:00|21162.1|21161|21169.6|21168.5|21173.6|21172.5|21161.1|21160|3491
1733244900000|2024-12-03 16:55:00|21169.5|21168.4|21151.9|21150.8|21172.6|21171.5|21151.4|21150.3|3644
1733245200000|2024-12-03 17:00:00|21152|21150.9|21158.6|21157.5|21165.5|21164.4|21149.5|21148.4|2660
1733245500000|2024-12-03 17:05:00|21158.4|21157.3|21143.9|21142.8|21159.6|21158.5|21143.4|21142.3|2603
1733245800000|2024-12-03 17:10:00|21143.7|21142.6|21152.9|21151.8|21154.9|21153.8|21142.9|21141.8|2897
1733246100000|2024-12-03 17:15:00|21153|21151.9|21159.4|21158.3|21162|21160.9|21149.6|21148.5|2639
1733246400000|2024-12-03 17:20:00|21159.5|21158.4|21152|21150.9|21161.9|21160.8|21151.4|21150.3|2747
1733246700000|2024-12-03 17:25:00|21151.9|21150.8|21148.2|21147.1|21155.2|21154.1|21146.9|21145.8|1624
1733247000000|2024-12-03 17:30:00|21148.6|21147.5|21149.9|21148.8|21157|21155.9|21142.6|21141.5|3230
1733247300000|2024-12-03 17:35:00|21150.4|21149.3|21145.1|21144|21150.4|21149.3|21136.4|21135.3|3471
1733247600000|2024-12-03 17:40:00|21145.7|21144.6|21154.2|21153.1|21157.7|21156.6|21145|21143.9|2672
1733247900000|2024-12-03 17:45:00|21154.1|21153|21172.1|21171|21173.5|21172.4|21153.2|21152.1|3377
1733248200000|2024-12-03 17:50:00|21172|21170.9|21181.1|21180|21181.2|21180.1|21165.1|21164|3387
1733248500000|2024-12-03 17:55:00|21181|21179.9|21188.1|21187|21188.9|21187.8|21175.6|21174.5|3317
1733248800000|2024-12-03 18:00:00|21188|21186.9|21184.1|21183|21188|21186.9|21175.5|21174.4|3271
1733249100000|2024-12-03 18:05:00|21184|21182.9|21187.1|21186|21189.5|21188.4|21181.5|21180.4|1565
1733249400000|2024-12-03 18:10:00|21187.4|21186.3|21184.1|21183|21191.4|21190.3|21178.9|21177.8|2331
1733249700000|2024-12-03 18:15:00|21184|21182.9|21179.7|21178.6|21187|21185.9|21176.2|21175.1|1970
1733250000000|2024-12-03 18:20:00|21180.1|21179|21187.7|21186.6|21189.6|21188.5|21179.1|21178|2017
1733250300000|2024-12-03 18:25:00|21187.9|21186.8|21173.4|21172.3|21192.2|21191.1|21173.4|21172.3|2657
1733250600000|2024-12-03 18:30:00|21173.2|21172.1|21181.4|21180.3|21182|21180.9|21169.6|21168.5|2532
1733250900000|2024-12-03 18:35:00|21181.5|21180.4|21171.7|21170.6|21185.1|21184|21170.6|21169.5|2280
1733251200000|2024-12-03 18:40:00|21171.6|21170.5|21165.9|21164.8|21174.7|21173.6|21164.5|21163.4|2534
1733251500000|2024-12-03 18:45:00|21165.6|21164.5|21169.6|21168.5|21171.6|21170.5|21159.1|21158|2921
1733251800000|2024-12-03 18:50:00|21169.7|21168.6|21183.5|21182.4|21184.2|21183.1|21169.5|21168.4|2861
1733252100000|2024-12-03 18:55:00|21183.4|21182.3|21178.1|21177|21186.4|21185.3|21176.1|21175|2385
1733252400000|2024-12-03 19:00:00|21177.9|21176.8|21172.5|21171.4|21178.1|21177|21169.6|21168.5|2613
1733252700000|2024-12-03 19:05:00|21172.6|21171.5|21179.4|21178.3|21180.5|21179.4|21170.1|21169|2097
1733253000000|2024-12-03 19:10:00|21179.5|21178.4|21175.1|21174|21181.1|21180|21172.6|21171.5|1865
1733253300000|2024-12-03 19:15:00|21175.2|21174.1|21179.1|21178|21180.4|21179.3|21170.2|21169.1|1742
1733253600000|2024-12-03 19:20:00|21179|21177.9|21174.4|21173.3|21182.9|21181.8|21171.9|21170.8|2267
1733253900000|2024-12-03 19:25:00|21174.2|21173.1|21180|21178.9|21180.6|21179.5|21172.6|21171.5|1694
1733254200000|2024-12-03 19:30:00|21180.1|21179|21188|21186.9|21189.7|21188.6|21178.6|21177.5|2378
1733254500000|2024-12-03 19:35:00|21188.1|21187|21188|21186.9|21189.4|21188.3|21181.2|21180.1|1981
1733254800000|2024-12-03 19:40:00|21188.1|21187|21187.1|21186|21195.4|21194.3|21186|21184.9|2675
1733255100000|2024-12-03 19:45:00|21187|21185.9|21195.7|21194.6|21196.9|21195.8|21183.6|21182.5|3092
1733255400000|2024-12-03 19:50:00|21195.9|21194.8|21203.4|21202.3|21204.6|21203.5|21192.4|21191.3|3786
1733255700000|2024-12-03 19:55:00|21203.5|21202.4|21200.9|21199.8|21207.7|21206.6|21199.4|21198.3|3525
1733256000000|2024-12-03 20:00:00|21200.7|21199.6|21199.5|21198.4|21206.6|21205.5|21198|21196.9|2865
1733256300000|2024-12-03 20:05:00|21199.4|21198.3|21204.5|21203.4|21205.7|21204.6|21194.9|21193.8|2632
1733256600000|2024-12-03 20:10:00|21204.4|21203.3|21198.5|21197.4|21205.5|21204.4|21197|21195.9|2466
1733256900000|2024-12-03 20:15:00|21198.6|21197.5|21198.9|21197.8|21203.5|21202.4|21194.4|21193.3|2292
1733257200000|2024-12-03 20:20:00|21199|21197.9|21207.9|21206.8|21208.5|21207.4|21198.2|21197.1|2418
1733257500000|2024-12-03 20:25:00|21208.1|21207|21201.5|21200.4|21210.1|21209|21198.6|21197.5|2287
1733257800000|2024-12-03 20:30:00|21201.1|21200|21196.9|21195.8|21204.4|21203.3|21194.6|21193.5|2625
1733258100000|2024-12-03 20:35:00|21197.5|21196.4|21193|21191.9|21201.4|21200.3|21190.6|21189.5|2382
1733258400000|2024-12-03 20:40:00|21192.9|21191.8|21194.7|21193.6|21197.2|21196.1|21185|21183.9|3175
1733258700000|2024-12-03 20:45:00|21194.1|21193|21202.1|21201|21203.5|21202.4|21191.1|21190|3355
1733259000000|2024-12-03 20:50:00|21204|21202.9|21216.4|21215.3|21217.5|21216.4|21203.6|21202.5|5429
1733259300000|2024-12-03 20:55:00|21216.2|21215.1|21225.1|21224|21234.6|21233.5|21214|21212.9|14687
1733259600000|2024-12-03 21:00:00|21225|21223.9|21225.6|21223.4|21230.3|21228.1|21219.1|21216.9|4927
1733259900000|2024-12-03 21:05:00|21225.8|21223.6|21246.3|21244.1|21252.3|21250.1|21224.6|21222.4|5945
1733260200000|2024-12-03 21:10:00|21246.5|21244.3|21256.8|21254.6|21258.5|21256.3|21241.6|21239.4|1594
1733260500000|2024-12-03 21:15:00|21257|21254.8|21262.2|21260|21267.5|21265.3|21252.3|21250.1|2444
1733260800000|2024-12-03 21:20:00|21262.3|21260.1|21267.8|21265.6|21269.2|21267|21262.3|21260.1|727
1733261100000|2024-12-03 21:25:00|21267.7|21265.5|21271.1|21268.9|21273.8|21271.6|21266.1|21263.9|1280
1733261400000|2024-12-03 21:30:00|21271.3|21269.1|21270.6|21268.4|21274.2|21272|21267.7|21265.5|550
1733261700000|2024-12-03 21:35:00|21270.5|21268.3|21271.3|21269.1|21271.6|21269.4|21267.3|21265.1|424
1733262000000|2024-12-03 21:40:00|21271.6|21269.4|21271.8|21269.6|21272.7|21270.5|21269.8|21267.6|369
1733262300000|2024-12-03 21:45:00|21271.6|21269.4|21273.6|21271.4|21274.7|21272.5|21269.7|21267.5|541
1733262600000|2024-12-03 21:50:00|21273.5|21271.3|21271|21268.8|21274.6|21272.4|21271|21268.8|430
1733262900000|2024-12-03 21:55:00|21270.8|21268.6|21273.5|21268.5|21275|21272.8|21269|21266.8|690
1733263200000|2024-12-03 22:00:00|21273.9|21268.9|21271.5|21266.5|21274.3|21269.3|21271.5|21266.5|0
1733263500000|2024-12-03 22:05:00|21270.9|21265.9|21271.8|21266.8|21271.8|21266.8|21269|21264|0
1733263800000|2024-12-03 22:10:00|21271.7|21266.7|21272.4|21267.4|21273.5|21268.5|21269.9|21264.9|0
1733264100000|2024-12-03 22:15:00|21272.5|21267.5|21271.2|21266.2|21273.2|21268.2|21271.1|21266.1|0
1733264400000|2024-12-03 22:20:00|21271.4|21266.4|21269.6|21264.6|21272.2|21267.2|21269.4|21264.4|0
1733264700000|2024-12-03 22:25:00|21269.5|21264.5|21268.4|21263.4|21269.9|21264.9|21267.8|21262.8|0
1733265000000|2024-12-03 22:30:00|21268.7|21263.7|21268.3|21263.3|21268.7|21263.7|21267.3|21262.3|0
1733265300000|2024-12-03 22:35:00|21268.9|21263.9|21270.5|21265.5|21273.1|21268.1|21268.3|21263.3|0
1733265600000|2024-12-03 22:40:00|21270.4|21265.4|21271.1|21266.1|21271.1|21266.1|21270.4|21265.4|0
1733265900000|2024-12-03 22:45:00|21271.5|21266.5|21271.3|21266.3|21272.4|21267.4|21271.2|21266.2|0
1733266200000|2024-12-03 22:50:00|21272|21267|21275.3|21270.3|21275.3|21270.3|21271.6|21266.6|0
1733266500000|2024-12-03 22:55:00|21275.4|21270.4|21277.7|21272.7|21278.2|21273.2|21275.4|21270.4|0
1733266800000|2024-12-03 23:00:00|21277.6|21272.6|21261|21258.8|21277.6|21272.6|21255.8|21253.6|1036
1733267100000|2024-12-03 23:05:00|21261.2|21259|21259.3|21257.1|21265.3|21263.1|21255.9|21253.7|483
1733267400000|2024-12-03 23:10:00|21259.4|21257.2|21260.2|21258|21264.7|21262.5|21259.4|21257.2|295
1733267700000|2024-12-03 23:15:00|21260.3|21258.1|21262.5|21260.3|21263|21260.8|21260|21257.8|106
1733268000000|2024-12-03 23:20:00|21262.4|21260.2|21267|21264.8|21268.5|21266.3|21262.2|21260|279
1733268300000|2024-12-03 23:25:00|21267.2|21265|21268|21265.8|21268.7|21266.5|21266.3|21264.1|119
1733268600000|2024-12-03 23:30:00|21267.9|21265.7|21271.9|21269.7|21273.4|21271.2|21266.4|21264.2|266
1733268900000|2024-12-03 23:35:00|21272|21269.8|21270.9|21268.7|21274.2|21272|21269.3|21267.1|149
1733269200000|2024-12-03 23:40:00|21271.4|21269.2|21277.7|21275.5|21281.9|21279.7|21271.4|21269.2|684
1733269500000|2024-12-03 23:45:00|21277.5|21275.3|21282.5|21280.3|21285.3|21283.1|21274.7|21272.5|622
1733269800000|2024-12-03 23:50:00|21282.7|21280.5|21283.3|21281.1|21284.2|21282|21278.3|21276.1|383
1733270100000|2024-12-03 23:55:00|21283.4|21281.2|21282.5|21280.3|21285.3|21283.1|21282|21279.8|249
1733270400000|2024-12-04 00:00:00|21282.8|21280.6|21278.8|21276.6|21283.2|21281|21278.4|21276.2|356
1733270700000|2024-12-04 00:05:00|21279|21276.8|21279.7|21277.5|21282.3|21280.1|21277.3|21275.1|211
1733271000000|2024-12-04 00:10:00|21279.5|21277.3|21276.9|21274.7|21281.5|21279.3|21274.7|21272.5|416
1733271300000|2024-12-04 00:15:00|21277|21274.8|21274.2|21272|21277.5|21275.3|21272.2|21270|240
1733271600000|2024-12-04 00:20:00|21274.3|21272.1|21275|21272.8|21279|21276.8|21272.9|21270.7|265
1733271900000|2024-12-04 00:25:00|21275.2|21273|21273.8|21271.6|21275.8|21273.6|21271|21268.8|320
1733272200000|2024-12-04 00:30:00|21273.7|21271.5|21273.2|21271|21273.7|21271.5|21265.8|21263.6|567
1733272500000|2024-12-04 00:35:00|21273|21270.8|21267.3|21265.1|21273.3|21271.1|21265.7|21263.5|213
1733272800000|2024-12-04 00:40:00|21267.2|21265|21268.8|21266.6|21271.8|21269.6|21266.5|21264.3|355
1733273100000|2024-12-04 00:45:00|21268.9|21266.7|21275.2|21273|21276|21273.8|21268.4|21266.2|279
1733273400000|2024-12-04 00:50:00|21275|21272.8|21272.9|21270.7|21277.4|21275.2|21272.9|21270.7|275
1733273700000|2024-12-04 00:55:00|21273|21270.8|21272.2|21270|21275.3|21273.1|21271.4|21269.2|193
1733274000000|2024-12-04 01:00:00|21272.5|21270.3|21272.5|21270.3|21275.3|21273.1|21269.8|21267.6|317
1733274300000|2024-12-04 01:05:00|21272.4|21270.2|21270.9|21268.7|21274.9|21272.7|21269.7|21267.5|141
1733274600000|2024-12-04 01:10:00|21271|21268.8|21274.9|21272.7|21275.5|21273.3|21270.9|21268.7|141
1733274900000|2024-12-04 01:15:00|21274.8|21272.6|21282|21279.8|21283.4|21281.2|21274|21271.8|496
1733275200000|2024-12-04 01:20:00|21281.9|21279.7|21277.2|21275|21284.2|21282|21276.8|21274.6|275
1733275500000|2024-12-04 01:25:00|21277|21274.8|21272.3|21270.1|21279|21276.8|21272.3|21270.1|231
1733275800000|2024-12-04 01:30:00|21272.2|21270|21272|21269.8|21277.9|21275.7|21271|21268.8|256
1733276100000|2024-12-04 01:35:00|21271.9|21269.7|21277.7|21275.5|21280|21277.8|21271.3|21269.1|247
1733276400000|2024-12-04 01:40:00|21277.5|21275.3|21275.2|21273|21277.5|21275.3|21272.8|21270.6|288
1733276700000|2024-12-04 01:45:00|21275|21272.8|21273.7|21271.5|21275.2|21273|21271.5|21269.3|212
1733277000000|2024-12-04 01:50:00|21273.8|21271.6|21275|21272.8|21278.9|21276.7|21273.8|21271.6|104
1733277300000|2024-12-04 01:55:00|21274.8|21272.6|21273.5|21271.3|21276.8|21274.6|21272|21269.8|117
1733277600000|2024-12-04 02:00:00|21273.4|21271.2|21274.8|21272.6|21277.3|21275.1|21273.4|21271.2|102
1733277900000|2024-12-04 02:05:00|21274.9|21272.7|21277.3|21275.1|21279.3|21277.1|21274.4|21272.2|161
1733278200000|2024-12-04 02:10:00|21277.4|21275.2|21274.8|21272.6|21278.9|21276.7|21273.8|21271.6|122
1733278500000|2024-12-04 02:15:00|21274.9|21272.7|21278.5|21276.3|21279|21276.8|21274.2|21272|100
1733278800000|2024-12-04 02:20:00|21278.7|21276.5|21279.2|21277|21280.3|21278.1|21278|21275.8|179
1733279100000|2024-12-04 02:25:00|21279.3|21277.1|21278.2|21276|21280.4|21278.2|21277.8|21275.6|124
1733279400000|2024-12-04 02:30:00|21278.3|21276.1|21278|21275.8|21280.5|21278.3|21277.3|21275.1|114
1733279700000|2024-12-04 02:35:00|21278.2|21276|21279.3|21277.1|21281.3|21279.1|21277.9|21275.7|226
1733280000000|2024-12-04 02:40:00|21279.4|21277.2|21278.2|21276|21280.2|21278|21276.8|21274.6|143
1733280300000|2024-12-04 02:45:00|21278|21275.8|21280.8|21278.6|21281.5|21279.3|21277.2|21275|158
1733280600000|2024-12-04 02:50:00|21280.9|21278.7|21280.7|21278.5|21281.7|21279.5|21279.5|21277.3|166
1733280900000|2024-12-04 02:55:00|21280.2|21278|21285.5|21283.3|21289.7|21287.5|21279.7|21277.5|776
1733281200000|2024-12-04 03:00:00|21285.7|21283.5|21284|21281.8|21288.9|21286.7|21281.8|21279.6|468
1733281500000|2024-12-04 03:05:00|21283.8|21281.6|21287.2|21285|21287.2|21285|21283.8|21281.6|166
1733281800000|2024-12-04 03:10:00|21286.8|21284.6|21286.9|21284.7|21291|21288.8|21286.4|21284.2|351
1733282100000|2024-12-04 03:15:00|21286.8|21284.6|21283.5|21281.3|21287.7|21285.5|21283.5|21281.3|231
1733282400000|2024-12-04 03:20:00|21283.3|21281.1|21279|21276.8|21283.5|21281.3|21277.7|21275.5|319
1733282700000|2024-12-04 03:25:00|21278.7|21276.5|21277|21274.8|21278.7|21276.5|21275.8|21273.6|215
1733283000000|2024-12-04 03:30:00|21277.5|21275.3|21281|21278.8|21281.4|21279.2|21276.5|21274.3|222
1733283300000|2024-12-04 03:35:00|21281.2|21279|21288.9|21286.7|21289.4|21287.2|21281|21278.8|337
1733283600000|2024-12-04 03:40:00|21289.2|21287|21288.2|21286|21293.2|21291|21287.7|21285.5|455
1733283900000|2024-12-04 03:45:00|21288.3|21286.1|21287.2|21285|21288.8|21286.6|21285.8|21283.6|171
1733284200000|2024-12-04 03:50:00|21287|21284.8|21288.7|21286.5|21289.2|21287|21285.7|21283.5|112
1733284500000|2024-12-04 03:55:00|21288.4|21286.2|21290|21287.8|21290.4|21288.2|21287.7|21285.5|161
1733284800000|2024-12-04 04:00:00|21290.2|21288|21290|21287.8|21291.2|21289|21287.9|21285.7|136
1733285100000|2024-12-04 04:05:00|21289.9|21287.7|21290.9|21288.7|21292.4|21290.2|21289|21286.8|151
1733285400000|2024-12-04 04:10:00|21291|21288.8|21291.7|21289.5|21291.9|21289.7|21289.3|21287.1|113
1733285700000|2024-12-04 04:15:00|21291.8|21289.6|21291.8|21289.6|21293.2|21291|21291|21288.8|146
1733286000000|2024-12-04 04:20:00|21291.9|21289.7|21292.9|21290.7|21296.7|21294.5|21291.5|21289.3|337
1733286300000|2024-12-04 04:25:00|21292.8|21290.6|21292.8|21290.6|21295.2|21293|21291.7|21289.5|198
1733286600000|2024-12-04 04:30:00|21292.9|21290.7|21293|21290.8|21293.8|21291.6|21291.8|21289.6|69
1733286900000|2024-12-04 04:35:00|21293.3|21291.1|21293.2|21291|21293.7|21291.5|21292|21289.8|32
1733287200000|2024-12-04 04:40:00|21293|21290.8|21295.9|21293.7|21296.2|21294|21292.7|21290.5|72
1733287500000|2024-12-04 04:45:00|21296|21293.8|21299.5|21297.3|21301.4|21299.2|21295.4|21293.2|666
1733287800000|2024-12-04 04:50:00|21299.4|21297.2|21300.2|21298|21300.2|21298|21297.7|21295.5|110
1733288100000|2024-12-04 04:55:00|21300.3|21298.1|21301.2|21299|21303.7|21301.5|21299.8|21297.6|174
1733288400000|2024-12-04 05:00:00|21301|21298.8|21300.7|21298.5|21302.2|21300|21297.9|21295.7|157
1733288700000|2024-12-04 05:05:00|21300.8|21298.6|21300|21297.8|21303.7|21301.5|21299.9|21297.7|181
1733289000000|2024-12-04 05:10:00|21299.9|21297.7|21298.5|21296.3|21299.9|21297.7|21295.4|21293.2|188
1733289300000|2024-12-04 05:15:00|21298.7|21296.5|21301.8|21299.6|21302.3|21300.1|21298.4|21296.2|137
1733289600000|2024-12-04 05:20:00|21301.7|21299.5|21304.5|21302.3|21305.7|21303.5|21301.5|21299.3|237
1733289900000|2024-12-04 05:25:00|21304.7|21302.5|21306.7|21304.5|21309|21306.8|21304.7|21302.5|334
1733290200000|2024-12-04 05:30:00|21306.8|21304.6|21311.2|21309|21313.2|21311|21306.2|21304|336
1733290500000|2024-12-04 05:35:00|21311.3|21309.1|21313.9|21311.7|21314.5|21312.3|21309.8|21307.6|259
1733290800000|2024-12-04 05:40:00|21314|21311.8|21317.4|21315.2|21317.5|21315.3|21313.7|21311.5|353
1733291100000|2024-12-04 05:45:00|21317.5|21315.3|21310|21307.8|21317.5|21315.3|21309.4|21307.2|284
1733291400000|2024-12-04 05:50:00|21309.9|21307.7|21305.8|21303.6|21312.4|21310.2|21305|21302.8|277
1733291700000|2024-12-04 05:55:00|21305.9|21303.7|21306.4|21304.2|21306.9|21304.7|21303.9|21301.7|222
1733292000000|2024-12-04 06:00:00|21306.7|21304.5|21309.5|21307.3|21311.7|21309.5|21306.2|21304|238
1733292300000|2024-12-04 06:05:00|21309.7|21307.5|21308.5|21306.3|21311.2|21309|21306.7|21304.5|190
1733292600000|2024-12-04 06:10:00|21308.7|21306.5|21305.2|21303|21310|21307.8|21305.2|21303|141
1733292900000|2024-12-04 06:15:00|21305|21302.8|21304.7|21302.5|21308.3|21306.1|21304.4|21302.2|121
1733293200000|2024-12-04 06:20:00|21304.5|21302.3|21297.7|21295.5|21304.5|21302.3|21297.5|21295.3|393
1733293500000|2024-12-04 06:25:00|21297.8|21295.6|21292.7|21290.5|21298|21295.8|21290.3|21288.1|472
1733293800000|2024-12-04 06:30:00|21292.8|21290.6|21292.5|21290.3|21295.3|21293.1|21287.3|21285.1|428
1733294100000|2024-12-04 06:35:00|21292.8|21290.6|21291|21288.8|21292.8|21290.6|21288.7|21286.5|185
1733294400000|2024-12-04 06:40:00|21290.9|21288.7|21297.9|21295.7|21300.3|21298.1|21290.9|21288.7|369
1733294700000|2024-12-04 06:45:00|21297.8|21295.6|21297.4|21295.2|21298.5|21296.3|21296.5|21294.3|160
1733295000000|2024-12-04 06:50:00|21297.3|21295.1|21298|21295.8|21300|21297.8|21295.8|21293.6|114
1733295300000|2024-12-04 06:55:00|21297.9|21295.7|21303|21300.8|21304.7|21302.5|21296|21293.8|312
1733295600000|2024-12-04 07:00:00|21302.9|21300.7|21305.8|21303.6|21308|21305.8|21300.5|21298.3|489
1733295900000|2024-12-04 07:05:00|21305.4|21303.2|21300.9|21298.7|21308.4|21306.2|21299.8|21297.6|456
1733296200000|2024-12-04 07:10:00|21300.8|21298.6|21304.4|21302.2|21305.9|21303.7|21299.5|21297.3|232
1733296500000|2024-12-04 07:15:00|21304.3|21302.1|21302.4|21300.2|21308.2|21306|21300.8|21298.6|526
1733296800000|2024-12-04 07:20:00|21302.3|21300.1|21299.3|21297.1|21303.3|21301.1|21298.3|21296.1|169
1733297100000|2024-12-04 07:25:00|21299.2|21297|21299.3|21297.1|21303.9|21301.7|21298.3|21296.1|225
1733297400000|2024-12-04 07:30:00|21299.4|21297.2|21297.8|21295.6|21301.9|21299.7|21297|21294.8|219
1733297700000|2024-12-04 07:35:00|21296.7|21294.5|21295.2|21293|21296.7|21294.5|21292.7|21290.5|155
1733298000000|2024-12-04 07:40:00|21295|21292.8|21305.2|21303|21305.9|21303.7|21295|21292.8|229
1733298300000|2024-12-04 07:45:00|21304.3|21302.1|21297.9|21295.7|21304.7|21302.5|21297.9|21295.7|295
1733298600000|2024-12-04 07:50:00|21298.3|21296.1|21297.8|21295.6|21300.3|21298.1|21296|21293.8|227
1733298900000|2024-12-04 07:55:00|21298.2|21296|21297.7|21295.5|21299|21296.8|21295|21292.8|224
1733299200000|2024-12-04 08:00:00|21298.4|21296.2|21304.3|21302.1|21312.5|21310.3|21297.9|21295.7|998
1733299500000|2024-12-04 08:05:00|21304.2|21302|21298.5|21296.3|21306.5|21304.3|21294.9|21292.7|646
1733299800000|2024-12-04 08:10:00|21299.4|21297.2|21300|21297.8|21304.2|21302|21296.9|21294.7|373
1733300100000|2024-12-04 08:15:00|21300.2|21298|21307.3|21305.1|21307.8|21305.6|21298.9|21296.7|361
1733300400000|2024-12-04 08:20:00|21307.2|21305|21306.7|21304.5|21311.5|21309.3|21305.3|21303.1|391
1733300700000|2024-12-04 08:25:00|21306.8|21304.6|21310.9|21308.7|21311|21308.8|21301.8|21299.6|629
1733301000000|2024-12-04 08:30:00|21310.8|21308.6|21312.7|21310.5|21312.7|21310.5|21306.8|21304.6|425
1733301300000|2024-12-04 08:35:00|21312.8|21310.6|21315|21312.8|21321.7|21319.5|21311.5|21309.3|873
1733301600000|2024-12-04 08:40:00|21315.2|21313|21320.9|21318.7|21321.4|21319.2|21314.5|21312.3|299
1733301900000|2024-12-04 08:45:00|21320.7|21318.5|21325.5|21323.3|21326.2|21324|21314.7|21312.5|627
1733302200000|2024-12-04 08:50:00|21326.2|21324|21329.9|21327.7|21332.3|21330.1|21322.3|21320.1|853
1733302500000|2024-12-04 08:55:00|21330|21327.8|21334.9|21332.7|21336.2|21334|21329.3|21327.1|913
1733302800000|2024-12-04 09:00:00|21334.8|21332.6|21335|21332.8|21342.7|21340.5|21331.7|21329.5|1997
1733303100000|2024-12-04 09:05:00|21335.2|21333|21327.5|21325.3|21338.2|21336|21325.9|21323.7|657
1733303400000|2024-12-04 09:10:00|21327.7|21325.5|21346.9|21344.7|21347.7|21345.5|21326.2|21324|1358
1733303700000|2024-12-04 09:15:00|21347|21344.8|21342.7|21340.5|21352.2|21350|21341.7|21339.5|1184
1733304000000|2024-12-04 09:20:00|21342.5|21340.3|21344|21341.8|21346.4|21344.2|21338.9|21336.7|646
1733304300000|2024-12-04 09:25:00|21343.9|21341.7|21344.5|21342.3|21347.4|21345.2|21342|21339.8|462
1733304600000|2024-12-04 09:30:00|21344.4|21342.2|21338.9|21336.7|21346.2|21344|21337|21334.8|606
1733304900000|2024-12-04 09:35:00|21339|21336.8|21338|21335.8|21339|21336.8|21332.5|21330.3|377
1733305200000|2024-12-04 09:40:00|21338.2|21336|21345.2|21343|21345.2|21343|21338|21335.8|366
1733305500000|2024-12-04 09:45:00|21345.5|21343.3|21346.8|21344.6|21348.5|21346.3|21343.9|21341.7|333
1733305800000|2024-12-04 09:50:00|21346.7|21344.5|21343.4|21341.2|21347|21344.8|21342.2|21340|348
1733306100000|2024-12-04 09:55:00|21343.3|21341.1|21348.5|21346.3|21350.2|21348|21343.3|21341.1|366
1733306400000|2024-12-04 10:00:00|21349.2|21347|21344.8|21342.6|21350.7|21348.5|21343.3|21341.1|318
1733306700000|2024-12-04 10:05:00|21344.7|21342.5|21346.7|21344.5|21348.5|21346.3|21343.7|21341.5|226
1733307000000|2024-12-04 10:10:00|21346.8|21344.6|21342.3|21340.1|21349.4|21347.2|21341.3|21339.1|307
1733307300000|2024-12-04 10:15:00|21342.4|21340.2|21343.8|21341.6|21351.7|21349.5|21340.4|21338.2|975
1733307600000|2024-12-04 10:20:00|21343.9|21341.7|21339.3|21337.1|21347|21344.8|21338.2|21336|484
1733307900000|2024-12-04 10:25:00|21339.4|21337.2|21344|21341.8|21345.5|21343.3|21335.8|21333.6|751
1733308200000|2024-12-04 10:30:00|21343.9|21341.7|21343.4|21341.2|21344.9|21342.7|21340.8|21338.6|335
1733308500000|2024-12-04 10:35:00|21343.5|21341.3|21344.3|21342.1|21348.5|21346.3|21341.5|21339.3|254
1733308800000|2024-12-04 10:40:00|21344.2|21342|21353|21350.8|21353.3|21351.1|21343.3|21341.1|488
1733309100000|2024-12-04 10:45:00|21353.3|21351.1|21354.9|21352.7|21355.8|21353.6|21351.7|21349.5|327
1733309400000|2024-12-04 10:50:00|21354.8|21352.6|21352.9|21350.7|21362.3|21360.1|21349.8|21347.6|763
1733309700000|2024-12-04 10:55:00|21353.3|21351.1|21355.7|21353.5|21355.8|21353.6|21347.3|21345.1|431
1733310000000|2024-12-04 11:00:00|21355.8|21353.6|21359.4|21357.2|21359.5|21357.3|21349.8|21347.6|400
1733310300000|2024-12-04 11:05:00|21359.5|21357.3|21362.2|21360|21367.3|21365.1|21359|21356.8|802
1733310600000|2024-12-04 11:10:00|21362.3|21360.1|21370.8|21368.6|21373|21370.8|21362|21359.8|766
1733310900000|2024-12-04 11:15:00|21370.9|21368.7|21365.4|21363.2|21371.2|21369|21364.4|21362.2|525
1733311200000|2024-12-04 11:20:00|21365.3|21363.1|21364.8|21362.6|21366.5|21364.3|21360.3|21358.1|379
1733311500000|2024-12-04 11:25:00|21364.7|21362.5|21361.3|21359.1|21366.9|21364.7|21359.7|21357.5|441
1733311800000|2024-12-04 11:30:00|21362|21359.8|21372.8|21370.6|21373.5|21371.3|21356.9|21354.7|694
1733312100000|2024-12-04 11:35:00|21373.3|21371.1|21370.8|21368.6|21377.4|21375.2|21370.7|21368.5|705
1733312400000|2024-12-04 11:40:00|21370.9|21368.7|21369.7|21367.5|21371.8|21369.6|21366.7|21364.5|361
1733312700000|2024-12-04 11:45:00|21369.5|21367.3|21365.4|21363.2|21369.7|21367.5|21362.8|21360.6|422
1733313000000|2024-12-04 11:50:00|21365.7|21363.5|21368.8|21366.6|21369.4|21367.2|21364.3|21362.1|471
1733313300000|2024-12-04 11:55:00|21368.9|21366.7|21367.5|21365.3|21372.4|21370.2|21365.4|21363.2|460
1733313600000|2024-12-04 12:00:00|21367.3|21365.1|21371|21368.8|21373.2|21371|21362.5|21360.3|643
1733313900000|2024-12-04 12:05:00|21371.4|21369.2|21368.2|21366|21371.9|21369.7|21367.4|21365.2|378
1733314200000|2024-12-04 12:10:00|21368|21365.8|21366.5|21364.3|21369|21366.8|21360.4|21358.2|418
1733314500000|2024-12-04 12:15:00|21366.4|21364.2|21366.4|21364.2|21369.4|21367.2|21364.3|21362.1|341
1733314800000|2024-12-04 12:20:00|21366.3|21364.1|21364.7|21362.5|21366.5|21364.3|21362|21359.8|315
1733315100000|2024-12-04 12:25:00|21364.5|21362.3|21366.9|21364.7|21369.5|21367.3|21362.9|21360.7|372
1733315400000|2024-12-04 12:30:00|21366.8|21364.6|21370.2|21368|21373|21370.8|21364.9|21362.7|515
1733315700000|2024-12-04 12:35:00|21369.8|21367.6|21366.8|21364.6|21371.9|21369.7|21365.7|21363.5|435
1733316000000|2024-12-04 12:40:00|21366.9|21364.7|21366.7|21364.5|21369.7|21367.5|21365.4|21363.2|269
1733316300000|2024-12-04 12:45:00|21366.8|21364.6|21373.2|21371|21375.9|21373.7|21366.8|21364.6|542
1733316600000|2024-12-04 12:50:00|21373|21370.8|21366.9|21364.7|21373.2|21371|21364.9|21362.7|493
1733316900000|2024-12-04 12:55:00|21366.8|21364.6|21359.9|21357.7|21366.9|21364.7|21357.2|21355|818
1733317200000|2024-12-04 13:00:00|21360|21357.8|21363.2|21361|21365.4|21363.2|21359.4|21357.2|648
1733317500000|2024-12-04 13:05:00|21363|21360.8|21370.9|21368.7|21372.9|21370.7|21362.3|21360.1|594
1733317800000|2024-12-04 13:10:00|21371|21368.8|21371.2|21369|21374.2|21372|21367.9|21365.7|401
1733318100000|2024-12-04 13:15:00|21371|21368.8|21375.5|21373.3|21376|21373.8|21370.2|21368|653
1733318400000|2024-12-04 13:20:00|21375.4|21373.2|21375.2|21373|21380.8|21378.6|21372.3|21370.1|1082
1733318700000|2024-12-04 13:25:00|21375.7|21373.5|21371.4|21369.2|21377.8|21375.6|21368.9|21366.7|566
1733319000000|2024-12-04 13:30:00|21371.7|21369.5|21380|21377.8|21380.8|21378.6|21367.2|21365|1075
1733319300000|2024-12-04 13:35:00|21380.3|21378.1|21384.7|21382.5|21385.7|21383.5|21375.4|21373.2|1404
1733319600000|2024-12-04 13:40:00|21384.8|21382.6|21385.7|21383.5|21388.4|21386.2|21369.2|21367|3363
1733319900000|2024-12-04 13:45:00|21385.9|21383.7|21382.7|21380.5|21389.2|21387|21380.7|21378.5|1286
1733320200000|2024-12-04 13:50:00|21382.8|21380.6|21387.9|21385.7|21390.4|21388.2|21379.2|21377|1864
1733320500000|2024-12-04 13:55:00|21388.9|21386.7|21397.4|21395.2|21398.5|21396.3|21386|21383.8|1977
1733320800000|2024-12-04 14:00:00|21397.5|21395.3|21397.9|21395.7|21402.3|21400.1|21386.9|21384.7|2533
1733321100000|2024-12-04 14:05:00|21398.2|21396|21396.2|21394|21401.2|21399|21394.2|21392|1392
1733321400000|2024-12-04 14:10:00|21396|21393.8|21403.2|21401|21405.7|21403.5|21395.5|21393.3|1441
1733321700000|2024-12-04 14:15:00|21403.3|21401.1|21393.7|21391.5|21404.2|21402|21393.2|21391|1404
1733322000000|2024-12-04 14:20:00|21393.8|21391.6|21383.2|21381|21394.2|21392|21381.8|21379.6|2295
1733322300000|2024-12-04 14:25:00|21382.3|21380.1|21367.2|21365|21384.3|21382.1|21364.9|21362.7|4542
1733322600000|2024-12-04 14:30:00|21366.6|21365.5|21356.9|21355.8|21384.2|21383.1|21347.9|21346.8|17800
1733322900000|2024-12-04 14:35:00|21357.5|21356.4|21337.7|21336.6|21377.2|21376.1|21337.4|21336.3|10541
1733323200000|2024-12-04 14:40:00|21337.6|21336.5|21364.5|21363.4|21368.5|21367.4|21337.6|21336.5|7623
1733323500000|2024-12-04 14:45:00|21364.4|21363.3|21376.4|21375.3|21377.5|21376.4|21355.9|21354.8|6876
1733323800000|2024-12-04 14:50:00|21376.9|21375.8|21382|21380.9|21383.4|21382.3|21369.4|21368.3|6240
1733324100000|2024-12-04 14:55:00|21382.4|21381.3|21365.9|21364.8|21389.9|21388.8|21359.1|21358|6505
1733324400000|2024-12-04 15:00:00|21366.1|21365|21368.1|21367|21372.1|21371|21340.6|21339.5|8705
1733324700000|2024-12-04 15:05:00|21367.9|21366.8|21386.1|21385|21394.9|21393.8|21366.4|21365.3|7711
1733325000000|2024-12-04 15:10:00|21385.6|21384.5|21393.4|21392.3|21412.5|21411.4|21385.6|21384.5|9352
1733325300000|2024-12-04 15:15:00|21393|21391.9|21395.5|21394.4|21395.6|21394.5|21364.6|21363.5|9692
1733325600000|2024-12-04 15:20:00|21395.4|21394.3|21393.6|21392.5|21406.1|21405|21390.9|21389.8|5770
1733325900000|2024-12-04 15:25:00|21393.1|21392|21405.9|21404.8|21410.6|21409.5|21393.1|21392|4907
1733326200000|2024-12-04 15:30:00|21406.2|21405.1|21425.9|21424.8|21426.6|21425.5|21396.5|21395.4|7173
1733326500000|2024-12-04 15:35:00|21426.4|21425.3|21426.9|21425.8|21439.9|21438.8|21421.1|21420|9607
1733326800000|2024-12-04 15:40:00|21426.6|21425.5|21427.1|21426|21436.6|21435.5|21424.4|21423.3|4337
1733327100000|2024-12-04 15:45:00|21427.9|21426.8|21424.1|21423|21436.5|21435.4|21411.9|21410.8|6776
1733327400000|2024-12-04 15:50:00|21423.9|21422.8|21417.6|21416.5|21425.6|21424.5|21411.7|21410.6|6435
1733327700000|2024-12-04 15:55:00|21418.6|21417.5|21431.4|21430.3|21435.7|21434.6|21414.5|21413.4|4842
1733328000000|2024-12-04 16:00:00|21431.6|21430.5|21435|21433.9|21444.5|21443.4|21430.6|21429.5|6194
1733328300000|2024-12-04 16:05:00|21435.1|21434|21432.7|21431.6|21443.6|21442.5|21431.9|21430.8|3870
1733328600000|2024-12-04 16:10:00|21432.9|21431.8|21430.9|21429.8|21435.2|21434.1|21426.1|21425|3508
1733328900000|2024-12-04 16:15:00|21430.6|21429.5|21420.7|21419.6|21431.6|21430.5|21419.4|21418.3|3463
1733329200000|2024-12-04 16:20:00|21420.6|21419.5|21415.1|21414|21426.1|21425|21412.9|21411.8|3757
1733329500000|2024-12-04 16:25:00|21415|21413.9|21419.1|21418|21420.9|21419.8|21411.6|21410.5|2878
1733329800000|2024-12-04 16:30:00|21418.7|21417.6|21411.1|21410|21418.9|21417.8|21403.1|21402|4430
1733330100000|2024-12-04 16:35:00|21410.9|21409.8|21409.2|21408.1|21417.1|21416|21403.9|21402.8|3601
1733330400000|2024-12-04 16:40:00|21409.6|21408.5|21402.9|21401.8|21409.8|21408.7|21399.3|21398.2|3171
1733330700000|2024-12-04 16:45:00|21403.1|21402|21415.6|21414.5|21416.6|21415.5|21397.9|21396.8|3676
1733331000000|2024-12-04 16:50:00|21415.4|21414.3|21414.6|21413.5|21415.8|21414.7|21407.8|21406.7|2239
1733331300000|2024-12-04 16:55:00|21414.7|21413.6|21422.9|21421.8|21426.9|21425.8|21413.8|21412.7|3266
1733331600000|2024-12-04 17:00:00|21422.2|21421.1|21425.8|21424.7|21429.2|21428.1|21419.9|21418.8|2695
1733331900000|2024-12-04 17:05:00|21425.7|21424.6|21422.9|21421.8|21428.7|21427.6|21421.4|21420.3|1668
1733332200000|2024-12-04 17:10:00|21422.7|21421.6|21425.3|21424.2|21428.1|21427|21419.8|21418.7|1792
1733332500000|2024-12-04 17:15:00|21425.2|21424.1|21428.8|21427.7|21430.3|21429.2|21423.1|21422|1886
1733332800000|2024-12-04 17:20:00|21428.7|21427.6|21433.1|21432|21434.2|21433.1|21410.9|21409.8|6304
1733333100000|2024-12-04 17:25:00|21432.9|21431.8|21430.7|21429.6|21441.3|21440.2|21429.9|21428.8|3471
1733333400000|2024-12-04 17:30:00|21430.4|21429.3|21414.3|21413.2|21430.9|21429.8|21412.4|21411.3|3552
1733333700000|2024-12-04 17:35:00|21414.6|21413.5|21416.9|21415.8|21418.3|21417.2|21410.8|21409.7|2372
1733334000000|2024-12-04 17:40:00|21415.4|21414.3|21418.9|21417.8|21421.3|21420.2|21405.7|21404.6|3532
1733334300000|2024-12-04 17:45:00|21419.2|21418.1|21424.4|21423.3|21425.6|21424.5|21415.3|21414.2|1989
1733334600000|2024-12-04 17:50:00|21424.7|21423.6|21433.3|21432.2|21433.7|21432.6|21423.2|21422.1|3084
1733334900000|2024-12-04 17:55:00|21433.4|21432.3|21430.4|21429.3|21437.2|21436.1|21429.1|21428|1988
1733335200000|2024-12-04 18:00:00|21431.3|21430.2|21435.1|21434|21437.5|21436.4|21425.2|21424.1|2114
1733335500000|2024-12-04 18:05:00|21435.3|21434.2|21433.2|21432.1|21437.8|21436.7|21432.3|21431.2|1614
1733335800000|2024-12-04 18:10:00|21432.8|21431.7|21431.1|21430|21438.6|21437.5|21429.7|21428.6|1990
1733336100000|2024-12-04 18:15:00|21431.2|21430.1|21427.8|21426.7|21435.8|21434.7|21426.6|21425.5|1786
1733336400000|2024-12-04 18:20:00|21428|21426.9|21426.1|21425|21433.3|21432.2|21425.8|21424.7|1666
1733336700000|2024-12-04 18:25:00|21426|21424.9|21417.2|21416.1|21428.5|21427.4|21414.6|21413.5|2726
1733337000000|2024-12-04 18:30:00|21417|21415.9|21405.7|21404.6|21417|21415.9|21398.8|21397.7|5356
1733337300000|2024-12-04 18:35:00|21405.6|21404.5|21406.8|21405.7|21411.2|21410.1|21389.8|21388.7|4566
1733337600000|2024-12-04 18:40:00|21407.1|21406|21411|21409.9|21414.2|21413.1|21400.7|21399.6|3487
1733337900000|2024-12-04 18:45:00|21411.1|21410|21417.8|21416.7|21420|21418.9|21410.7|21409.6|2298
1733338200000|2024-12-04 18:50:00|21418|21416.9|21434.8|21433.7|21436.3|21435.2|21415.8|21414.7|3663
1733338500000|2024-12-04 18:55:00|21435.1|21434|21422.8|21421.7|21444|21442.9|21420.1|21419|5540
1733338800000|2024-12-04 19:00:00|21421.1|21420|21436.3|21435.2|21438.6|21437.5|21413.8|21412.7|5021
1733339100000|2024-12-04 19:05:00|21436.2|21435.1|21436.6|21435.5|21440.8|21439.7|21432.6|21431.5|2116
1733339400000|2024-12-04 19:10:00|21435.1|21434|21436.6|21435.5|21442.2|21441.1|21431.3|21430.2|2366
1733339700000|2024-12-04 19:15:00|21436.8|21435.7|21448.3|21447.2|21450.6|21449.5|21435.6|21434.5|4273
1733340000000|2024-12-04 19:20:00|21448.7|21447.6|21456.7|21455.6|21458.7|21457.6|21444.2|21443.1|6727
1733340300000|2024-12-04 19:25:00|21456.5|21455.4|21456.3|21455.2|21459|21457.9|21448.8|21447.7|3310
1733340600000|2024-12-04 19:30:00|21456.5|21455.4|21461|21459.9|21461|21459.9|21451.2|21450.1|3418
1733340900000|2024-12-04 19:35:00|21460.8|21459.7|21462.5|21461.4|21465.8|21464.7|21457.3|21456.2|3481
1733341200000|2024-12-04 19:40:00|21462.3|21461.2|21462.7|21461.6|21467.2|21466.1|21455.5|21454.4|3410
1733341500000|2024-12-04 19:45:00|21462.8|21461.7|21462.8|21461.7|21463.5|21462.4|21458.2|21457.1|1773
1733341800000|2024-12-04 19:50:00|21462.7|21461.6|21460.6|21459.5|21467.7|21466.6|21457.8|21456.7|3359
1733342100000|2024-12-04 19:55:00|21460.7|21459.6|21462.3|21461.2|21466.1|21465|21460.1|21459|1757
1733342400000|2024-12-04 20:00:00|21461.5|21460.4|21462.6|21461.5|21464.3|21463.2|21457.6|21456.5|2237
1733342700000|2024-12-04 20:05:00|21462.5|21461.4|21468.6|21467.5|21469.6|21468.5|21458.7|21457.6|3055
1733343000000|2024-12-04 20:10:00|21469.2|21468.1|21468.8|21467.7|21471.7|21470.6|21465.8|21464.7|3009
1733343300000|2024-12-04 20:15:00|21469|21467.9|21472.3|21471.2|21473.7|21472.6|21468.2|21467.1|2061
1733343600000|2024-12-04 20:20:00|21472.5|21471.4|21471|21469.9|21474.5|21473.4|21469.1|21468|2279
1733343900000|2024-12-04 20:25:00|21471.1|21470|21471.3|21470.2|21473.7|21472.6|21469.6|21468.5|1581
1733344200000|2024-12-04 20:30:00|21470|21468.9|21475.2|21474.1|21475.7|21474.6|21466.7|21465.6|2772
1733344500000|2024-12-04 20:35:00|21475.1|21474|21481.8|21480.7|21483.2|21482.1|21472.3|21471.2|3635
1733344800000|2024-12-04 20:40:00|21482|21480.9|21487.3|21486.2|21487.8|21486.7|21480.2|21479.1|3425
1733345100000|2024-12-04 20:45:00|21487.5|21486.4|21488.8|21487.7|21490.5|21489.4|21482.5|21481.4|5201
1733345400000|2024-12-04 20:50:00|21489.3|21488.2|21491.5|21490.4|21498.3|21497.2|21483.8|21482.7|7514
1733345700000|2024-12-04 20:55:00|21492|21490.9|21487.3|21486.2|21497.2|21496.1|21483.2|21482.1|14899
1733346000000|2024-12-04 21:00:00|21485.6|21484.5|21470.7|21468.5|21486.8|21484.6|21468.3|21466.1|7449
1733346300000|2024-12-04 21:05:00|21470.8|21468.6|21473.4|21471.2|21474.3|21472.1|21465.9|21463.7|2474
1733346600000|2024-12-04 21:10:00|21473.3|21471.1|21468.4|21466.2|21476.2|21474|21466.6|21464.4|1653
1733346900000|2024-12-04 21:15:00|21468.6|21466.4|21468.2|21466|21470.2|21468|21464.8|21462.6|1004
1733347200000|2024-12-04 21:20:00|21467.9|21465.7|21467.3|21465.1|21468.6|21466.4|21465.7|21463.5|376
1733347500000|2024-12-04 21:25:00|21467.2|21465|21463.7|21461.5|21467.6|21465.4|21463.6|21461.4|516
1733347800000|2024-12-04 21:30:00|21463.4|21461.2|21463.7|21461.5|21466.3|21464.1|21462.1|21459.9|484
1733348100000|2024-12-04 21:35:00|21464.1|21461.9|21468.2|21466|21469.2|21467|21463.9|21461.7|610
1733348400000|2024-12-04 21:40:00|21468.1|21465.9|21464.8|21462.6|21470.4|21468.2|21464.8|21462.6|508
1733348700000|2024-12-04 21:45:00|21464.9|21462.7|21460.4|21458.2|21464.9|21462.7|21458.9|21456.7|987
1733349000000|2024-12-04 21:50:00|21460.1|21457.9|21464.7|21462.5|21466.8|21464.6|21460.1|21457.9|371
1733349300000|2024-12-04 21:55:00|21464.6|21462.4|21467.5|21462.5|21468.1|21465.9|21464.2|21462|395
1733349600000|2024-12-04 22:00:00|21467.7|21462.7|21467.3|21462.3|21469.3|21464.3|21467.3|21462.3|0
1733349900000|2024-12-04 22:05:00|21467.6|21462.6|21466.7|21461.7|21468.2|21463.2|21465.4|21460.4|0
1733350200000|2024-12-04 22:10:00|21466.6|21461.6|21469.1|21464.1|21469.5|21464.5|21466.2|21461.2|0
1733350500000|2024-12-04 22:15:00|21469.3|21464.3|21474.7|21469.7|21475.4|21470.4|21469.3|21464.3|0
1733350800000|2024-12-04 22:20:00|21474.4|21469.4|21474.7|21469.7|21475|21470|21474.2|21469.2|0
1733351100000|2024-12-04 22:25:00|21474.4|21469.4|21473.9|21468.9|21475.4|21470.4|21473.8|21468.8|0
1733351400000|2024-12-04 22:30:00|21474.1|21469.1|21473.6|21468.6|21475|21470|21473.6|21468.6|0
1733351700000|2024-12-04 22:35:00|21473.5|21468.5|21472.8|21467.8|21474.1|21469.1|21471.2|21466.2|0
1733352000000|2024-12-04 22:40:00|21472.7|21467.7|21472.5|21467.5|21473.1|21468.1|21472.4|21467.4|0
1733352300000|2024-12-04 22:45:00|21471.3|21466.3|21471.4|21466.4|21471.7|21466.7|21471|21466|0
1733352600000|2024-12-04 22:50:00|21471.3|21466.3|21471.3|21466.3|21471.3|21466.3|21471.2|21466.2|0
1733352900000|2024-12-04 22:55:00|21471.4|21466.4|21470.8|21465.8|21472.3|21467.3|21470.5|21465.5|0
1733353200000|2024-12-04 23:00:00|21464.5|21462.3|21460.8|21458.6|21466|21463.8|21456.5|21454.3|586
1733353500000|2024-12-04 23:05:00|21461.3|21459.1|21463.5|21461.3|21463.6|21461.4|21458.2|21456|298
1733353800000|2024-12-04 23:10:00|21463.7|21461.5|21465.6|21463.4|21466.1|21463.9|21461.5|21459.3|194
1733354100000|2024-12-04 23:15:00|21465.5|21463.3|21468.1|21465.9|21471|21468.8|21465.2|21463|358
1733354400000|2024-12-04 23:20:00|21468.2|21466|21472.1|21469.9|21475.1|21472.9|21468.1|21465.9|423
1733354700000|2024-12-04 23:25:00|21472.2|21470|21470.6|21468.4|21473.5|21471.3|21468.1|21465.9|309
1733355000000|2024-12-04 23:30:00|21470.5|21468.3|21469.8|21467.6|21472|21469.8|21469|21466.8|178
1733355300000|2024-12-04 23:35:00|21470.1|21467.9|21462.3|21460.1|21470.2|21468|21461.7|21459.5|325
1733355600000|2024-12-04 23:40:00|21462.7|21460.5|21466.3|21464.1|21468.6|21466.4|21460.3|21458.1|269
1733355900000|2024-12-04 23:45:00|21466.2|21464|21467.3|21465.1|21470|21467.8|21465.6|21463.4|201
1733356200000|2024-12-04 23:50:00|21467.5|21465.3|21467.8|21465.6|21469.5|21467.3|21465|21462.8|200
1733356500000|2024-12-04 23:55:00|21467.7|21465.5|21462.2|21460|21468.5|21466.3|21461.3|21459.1|299
1733356800000|2024-12-05 00:00:00|21461.7|21459.5|21457.2|21455|21462.1|21459.9|21456.6|21454.4|497
1733357100000|2024-12-05 00:05:00|21457.3|21455.1|21457.5|21455.3|21459.5|21457.3|21455.5|21453.3|334
1733357400000|2024-12-05 00:10:00|21457.6|21455.4|21458.1|21455.9|21460.6|21458.4|21455.1|21452.9|205
1733357700000|2024-12-05 00:15:00|21458.3|21456.1|21457.8|21455.6|21459.1|21456.9|21456.7|21454.5|131
1733358000000|2024-12-05 00:20:00|21457.7|21455.5|21460.5|21458.3|21462.5|21460.3|21456.8|21454.6|242
1733358300000|2024-12-05 00:25:00|21460.3|21458.1|21455|21452.8|21461.3|21459.1|21454.8|21452.6|178
1733358600000|2024-12-05 00:30:00|21455.8|21453.6|21456.3|21454.1|21458.1|21455.9|21453.6|21451.4|246
1733358900000|2024-12-05 00:35:00|21456.5|21454.3|21458.7|21456.5|21460.2|21458|21456.3|21454.1|173
1733359200000|2024-12-05 00:40:00|21458.8|21456.6|21457.3|21455.1|21459.7|21457.5|21455|21452.8|145
1733359500000|2024-12-05 00:45:00|21457.2|21455|21453.2|21451|21458.3|21456.1|21451.5|21449.3|310
1733359800000|2024-12-05 00:50:00|21453|21450.8|21450.7|21448.5|21456|21453.8|21447.6|21445.4|444
1733360100000|2024-12-05 00:55:00|21450.8|21448.6|21449.2|21447|21451|21448.8|21447.7|21445.5|370
1733360400000|2024-12-05 01:00:00|21449.3|21447.1|21449.7|21447.5|21451|21448.8|21447.2|21445|418
1733360700000|2024-12-05 01:05:00|21449.8|21447.6|21456.2|21454|21458.6|21456.4|21449.1|21446.9|513
1733361000000|2024-12-05 01:10:00|21456.1|21453.9|21455.5|21453.3|21458.5|21456.3|21453.1|21450.9|189
1733361300000|2024-12-05 01:15:00|21455.3|21453.1|21452.7|21450.5|21456.5|21454.3|21451.8|21449.6|236
1733361600000|2024-12-05 01:20:00|21452.8|21450.6|21463.8|21461.6|21464|21461.8|21452.8|21450.6|560
1733361900000|2024-12-05 01:25:00|21464|21461.8|21459.8|21457.6|21465.2|21463|21459.7|21457.5|272
1733362200000|2024-12-05 01:30:00|21459.5|21457.3|21465.5|21463.3|21466.5|21464.3|21457.5|21455.3|303
1733362500000|2024-12-05 01:35:00|21465.1|21462.9|21468|21465.8|21471.3|21469.1|21463|21460.8|451
1733362800000|2024-12-05 01:40:00|21467.8|21465.6|21469.3|21467.1|21470.1|21467.9|21465|21462.8|229
1733363100000|2024-12-05 01:45:00|21469.2|21467|21466.8|21464.6|21469.7|21467.5|21466.8|21464.6|223
1733363400000|2024-12-05 01:50:00|21467.1|21464.9|21464.7|21462.5|21467.1|21464.9|21462|21459.8|332
1733363700000|2024-12-05 01:55:00|21464.8|21462.6|21465.7|21463.5|21469.8|21467.6|21464.3|21462.1|160
1733364000000|2024-12-05 02:00:00|21466.1|21463.9|21467|21464.8|21468.2|21466|21461.7|21459.5|175
1733364300000|2024-12-05 02:05:00|21467.1|21464.9|21463.6|21461.4|21468.5|21466.3|21463.1|21460.9|140
1733364600000|2024-12-05 02:10:00|21463.7|21461.5|21464.3|21462.1|21465|21462.8|21463|21460.8|92
1733364900000|2024-12-05 02:15:00|21464.6|21462.4|21466.1|21463.9|21468|21465.8|21464.1|21461.9|138
1733365200000|2024-12-05 02:20:00|21466.2|21464|21464.7|21462.5|21468.1|21465.9|21464.7|21462.5|116
1733365500000|2024-12-05 02:25:00|21464.6|21462.4|21464.1|21461.9|21465.6|21463.4|21462.1|21459.9|102
1733365800000|2024-12-05 02:30:00|21463.6|21461.4|21466.8|21464.6|21468.7|21466.5|21463.6|21461.4|195
1733366100000|2024-12-05 02:35:00|21467|21464.8|21468.7|21466.5|21469.2|21467|21466.6|21464.4|83
1733366400000|2024-12-05 02:40:00|21468.6|21466.4|21469.6|21467.4|21472.2|21470|21467.6|21465.4|230
1733366700000|2024-12-05 02:45:00|21469.5|21467.3|21464|21461.8|21470.6|21468.4|21463.1|21460.9|220
1733367000000|2024-12-05 02:50:00|21463.8|21461.6|21462.7|21460.5|21465.7|21463.5|21460|21457.8|249
1733367300000|2024-12-05 02:55:00|21462.6|21460.4|21460.5|21458.3|21462.8|21460.6|21459.1|21456.9|214
1733367600000|2024-12-05 03:00:00|21460.3|21458.1|21459.6|21457.4|21461.6|21459.4|21459.5|21457.3|146
1733367900000|2024-12-05 03:05:00|21459.7|21457.5|21467.5|21465.3|21469.5|21467.3|21459.5|21457.3|388
1733368200000|2024-12-05 03:10:00|21467.6|21465.4|21466.1|21463.9|21469|21466.8|21465.5|21463.3|125
1733368500000|2024-12-05 03:15:00|21466|21463.8|21464|21461.8|21466.5|21464.3|21463.8|21461.6|136
1733368800000|2024-12-05 03:20:00|21463.8|21461.6|21463.1|21460.9|21465.3|21463.1|21461.3|21459.1|234
1733369100000|2024-12-05 03:25:00|21463.3|21461.1|21464.8|21462.6|21465.5|21463.3|21463.1|21460.9|100
1733369400000|2024-12-05 03:30:00|21464.7|21462.5|21463.7|21461.5|21466.1|21463.9|21463.7|21461.5|121
1733369700000|2024-12-05 03:35:00|21463.6|21461.4|21465.3|21463.1|21466.2|21464|21462.2|21460|115
1733370000000|2024-12-05 03:40:00|21465.2|21463|21468.3|21466.1|21468.3|21466.1|21464.5|21462.3|81
1733370300000|2024-12-05 03:45:00|21468.2|21466|21467.5|21465.3|21469|21466.8|21467.2|21465|105
1733370600000|2024-12-05 03:50:00|21467.3|21465.1|21465.8|21463.6|21467.8|21465.6|21465.5|21463.3|86
1733370900000|2024-12-05 03:55:00|21466|21463.8|21467.2|21465|21467.8|21465.6|21465.5|21463.3|137
1733371200000|2024-12-05 04:00:00|21467.1|21464.9|21464.1|21461.9|21467.1|21464.9|21462.3|21460.1|193
1733371500000|2024-12-05 04:05:00|21464.2|21462|21464|21461.8|21465.1|21462.9|21462.8|21460.6|176
1733371800000|2024-12-05 04:10:00|21464.1|21461.9|21459.3|21457.1|21464.5|21462.3|21459|21456.8|198
1733372100000|2024-12-05 04:15:00|21459.5|21457.3|21461.6|21459.4|21463.8|21461.6|21459.5|21457.3|164
1733372400000|2024-12-05 04:20:00|21461.5|21459.3|21462.6|21460.4|21463.8|21461.6|21461.3|21459.1|69
1733372700000|2024-12-05 04:25:00|21462.8|21460.6|21460.6|21458.4|21463.5|21461.3|21459.1|21456.9|110
1733373000000|2024-12-05 04:30:00|21460.5|21458.3|21460.3|21458.1|21463.5|21461.3|21459.6|21457.4|97
1733373300000|2024-12-05 04:35:00|21460.2|21458|21457.5|21455.3|21460.6|21458.4|21457.1|21454.9|223
1733373600000|2024-12-05 04:40:00|21457.6|21455.4|21457.5|21455.3|21458.8|21456.6|21454.8|21452.6|234
1733373900000|2024-12-05 04:45:00|21457.3|21455.1|21461.2|21459|21461.8|21459.6|21456.7|21454.5|134
1733374200000|2024-12-05 04:50:00|21461.3|21459.1|21463.8|21461.6|21465.5|21463.3|21461.3|21459.1|184
1733374500000|2024-12-05 04:55:00|21463.7|21461.5|21462|21459.8|21464.3|21462.1|21461.1|21458.9|60
1733374800000|2024-12-05 05:00:00|21462.1|21459.9|21462.8|21460.6|21463.7|21461.5|21460.7|21458.5|72
1733375100000|2024-12-05 05:05:00|21463|21460.8|21461.1|21458.9|21463.7|21461.5|21460.2|21458|73
1733375400000|2024-12-05 05:10:00|21461.2|21459|21463|21460.8|21463.3|21461.1|21461.1|21458.9|95
1733375700000|2024-12-05 05:15:00|21462.8|21460.6|21465|21462.8|21466.2|21464|21462.7|21460.5|111
1733376000000|2024-12-05 05:20:00|21465.5|21463.3|21465.8|21463.6|21467.5|21465.3|21465.3|21463.1|113
1733376300000|2024-12-05 05:25:00|21466|21463.8|21462|21459.8|21467.2|21465|21460.1|21457.9|148
1733376600000|2024-12-05 05:30:00|21462.1|21459.9|21465.3|21463.1|21465.3|21463.1|21460.5|21458.3|98
1733376900000|2024-12-05 05:35:00|21465.5|21463.3|21464.2|21462|21466.6|21464.4|21463.8|21461.6|71
1733377200000|2024-12-05 05:40:00|21464.3|21462.1|21461.2|21459|21465.5|21463.3|21461|21458.8|132
1733377500000|2024-12-05 05:45:00|21461.3|21459.1|21459.3|21457.1|21461.8|21459.6|21457.6|21455.4|176
1733377800000|2024-12-05 05:50:00|21459.6|21457.4|21461|21458.8|21462.3|21460.1|21458.6|21456.4|108
1733378100000|2024-12-05 05:55:00|21460.6|21458.4|21466.5|21464.3|21466.5|21464.3|21460.2|21458|179
1733378400000|2024-12-05 06:00:00|21467.8|21465.6|21465.8|21463.6|21471.5|21469.3|21465.5|21463.3|364
1733378700000|2024-12-05 06:05:00|21466|21463.8|21467|21464.8|21468|21465.8|21464.8|21462.6|135
1733379000000|2024-12-05 06:10:00|21467.1|21464.9|21463.5|21461.3|21468.2|21466|21462.5|21460.3|122
1733379300000|2024-12-05 06:15:00|21463.3|21461.1|21462.2|21460|21465|21462.8|21462|21459.8|104
1733379600000|2024-12-05 06:20:00|21462.3|21460.1|21464|21461.8|21464.6|21462.4|21461.5|21459.3|160
1733379900000|2024-12-05 06:25:00|21463.5|21461.3|21462.5|21460.3|21463.5|21461.3|21458.1|21455.9|238
1733380200000|2024-12-05 06:30:00|21462.6|21460.4|21462.6|21460.4|21463.1|21460.9|21458.7|21456.5|215
1733380500000|2024-12-05 06:35:00|21462.5|21460.3|21461.6|21459.4|21463.5|21461.3|21461|21458.8|107
1733380800000|2024-12-05 06:40:00|21461.5|21459.3|21459.3|21457.1|21462|21459.8|21455.8|21453.6|199
1733381100000|2024-12-05 06:45:00|21459.5|21457.3|21458|21455.8|21461.5|21459.3|21457.5|21455.3|153
1733381400000|2024-12-05 06:50:00|21458.1|21455.9|21456.1|21453.9|21458.2|21456|21454.5|21452.3|163
1733381700000|2024-12-05 06:55:00|21456.2|21454|21455.6|21453.4|21457.1|21454.9|21454.2|21452|123
1733382000000|2024-12-05 07:00:00|21454.8|21452.6|21451|21448.8|21455.8|21453.6|21447.8|21445.6|615
1733382300000|2024-12-05 07:05:00|21451.3|21449.1|21452.8|21450.6|21455.2|21453|21451.3|21449.1|168
1733382600000|2024-12-05 07:10:00|21452.7|21450.5|21454.7|21452.5|21456|21453.8|21452.1|21449.9|139
1733382900000|2024-12-05 07:15:00|21454.8|21452.6|21452.3|21450.1|21455.5|21453.3|21444.3|21442.1|538
1733383200000|2024-12-05 07:20:00|21452.2|21450|21447.7|21445.5|21452.6|21450.4|21446.7|21444.5|181
1733383500000|2024-12-05 07:25:00|21447.8|21445.6|21451.5|21449.3|21455.8|21453.6|21444.6|21442.4|484
1733383800000|2024-12-05 07:30:00|21451.6|21449.4|21449.2|21447|21455.3|21453.1|21449|21446.8|273
1733384100000|2024-12-05 07:35:00|21449.3|21447.1|21446.5|21444.3|21451.7|21449.5|21445.2|21443|490
1733384400000|2024-12-05 07:40:00|21446.6|21444.4|21449.2|21447|21450.8|21448.6|21446.6|21444.4|307
1733384700000|2024-12-05 07:45:00|21449.3|21447.1|21449.6|21447.4|21451.5|21449.3|21447.6|21445.4|137
1733385000000|2024-12-05 07:50:00|21449.7|21447.5|21452.1|21449.9|21454.7|21452.5|21448.6|21446.4|251
1733385300000|2024-12-05 07:55:00|21452.2|21450|21446.3|21444.1|21454|21451.8|21444.2|21442|256
1733385600000|2024-12-05 08:00:00|21445.8|21443.6|21451.7|21449.5|21454.5|21452.3|21441|21438.8|813
1733385900000|2024-12-05 08:05:00|21451.8|21449.6|21451.6|21449.4|21454.3|21452.1|21446.1|21443.9|403
1733386200000|2024-12-05 08:10:00|21451.5|21449.3|21458.8|21456.6|21461.7|21459.5|21450.5|21448.3|620
1733386500000|2024-12-05 08:15:00|21458.7|21456.5|21453.5|21451.3|21458.7|21456.5|21450.2|21448|390
1733386800000|2024-12-05 08:20:00|21453.6|21451.4|21455.2|21453|21456.3|21454.1|21451|21448.8|229
1733387100000|2024-12-05 08:25:00|21455.3|21453.1|21456.1|21453.9|21458.3|21456.1|21451.2|21449|330
1733387400000|2024-12-05 08:30:00|21456.2|21454|21452.8|21450.6|21456.5|21454.3|21451|21448.8|517
1733387700000|2024-12-05 08:35:00|21453|21450.8|21449.2|21447|21454.7|21452.5|21447|21444.8|373
1733388000000|2024-12-05 08:40:00|21449.1|21446.9|21453.5|21451.3|21456.8|21454.6|21444.7|21442.5|628
1733388300000|2024-12-05 08:45:00|21453.3|21451.1|21454.8|21452.6|21456.1|21453.9|21448.7|21446.5|274
1733388600000|2024-12-05 08:50:00|21455|21452.8|21451.3|21449.1|21457.6|21455.4|21449.1|21446.9|234
1733388900000|2024-12-05 08:55:00|21451.2|21449|21455.6|21453.4|21455.7|21453.5|21447.6|21445.4|257
1733389200000|2024-12-05 09:00:00|21455.7|21453.5|21453.3|21451.1|21457.7|21455.5|21449|21446.8|790
1733389500000|2024-12-05 09:05:00|21452.8|21450.6|21445.2|21443|21454.2|21452|21441.8|21439.6|790
1733389800000|2024-12-05 09:10:00|21445.3|21443.1|21452.3|21450.1|21452.5|21450.3|21443.7|21441.5|339
1733390100000|2024-12-05 09:15:00|21452.5|21450.3|21456.2|21454|21457.5|21455.3|21451|21448.8|554
1733390400000|2024-12-05 09:20:00|21456.3|21454.1|21458.2|21456|21458.3|21456.1|21452.7|21450.5|488
1733390700000|2024-12-05 09:25:00|21458.5|21456.3|21455.5|21453.3|21458.8|21456.6|21454.5|21452.3|306
1733391000000|2024-12-05 09:30:00|21455.6|21453.4|21454.3|21452.1|21456.7|21454.5|21452.6|21450.4|314
1733391300000|2024-12-05 09:35:00|21454.5|21452.3|21455.5|21453.3|21459.6|21457.4|21454.5|21452.3|334
1733391600000|2024-12-05 09:40:00|21455.3|21453.1|21454.6|21452.4|21456.6|21454.4|21452.5|21450.3|185
1733391900000|2024-12-05 09:45:00|21454.7|21452.5|21455.5|21453.3|21456.5|21454.3|21453.2|21451|164
1733392200000|2024-12-05 09:50:00|21455.7|21453.5|21459|21456.8|21459.6|21457.4|21454.2|21452|176
1733392500000|2024-12-05 09:55:00|21458.8|21456.6|21459|21456.8|21460.5|21458.3|21457.5|21455.3|223
1733392800000|2024-12-05 10:00:00|21458.8|21456.6|21462.2|21460|21463.8|21461.6|21458.6|21456.4|331
1733393100000|2024-12-05 10:05:00|21462.3|21460.1|21467|21464.8|21468.3|21466.1|21461.8|21459.6|402
1733393400000|2024-12-05 10:10:00|21466.7|21464.5|21465.1|21462.9|21467.5|21465.3|21461.2|21459|305
1733393700000|2024-12-05 10:15:00|21465|21462.8|21466.2|21464|21468.7|21466.5|21463.2|21461|272
1733394000000|2024-12-05 10:20:00|21466.1|21463.9|21459.7|21457.5|21467.6|21465.4|21459.7|21457.5|271
1733394300000|2024-12-05 10:25:00|21459.6|21457.4|21463.5|21461.3|21463.7|21461.5|21456.2|21454|407
1733394600000|2024-12-05 10:30:00|21463.3|21461.1|21465|21462.8|21465.6|21463.4|21462.5|21460.3|228
1733394900000|2024-12-05 10:35:00|21465.1|21462.9|21462|21459.8|21466|21463.8|21460.2|21458|306
1733395200000|2024-12-05 10:40:00|21462.6|21460.4|21461.2|21459|21466.2|21464|21460.7|21458.5|181
1733395500000|2024-12-05 10:45:00|21461.1|21458.9|21456.5|21454.3|21461.2|21459|21456.2|21454|346
1733395800000|2024-12-05 10:50:00|21456.6|21454.4|21456|21453.8|21458.5|21456.3|21452|21449.8|523
1733396100000|2024-12-05 10:55:00|21455.6|21453.4|21456.5|21454.3|21459.5|21457.3|21455.6|21453.4|231
1733396400000|2024-12-05 11:00:00|21456.3|21454.1|21460|21457.8|21460.7|21458.5|21453.8|21451.6|382
1733396700000|2024-12-05 11:05:00|21459.8|21457.6|21459.1|21456.9|21461.6|21459.4|21458.3|21456.1|163
1733397000000|2024-12-05 11:10:00|21459.2|21457|21463.8|21461.6|21464.2|21462|21459.2|21457|189
1733397300000|2024-12-05 11:15:00|21463.3|21461.1|21462.7|21460.5|21465|21462.8|21460.2|21458|220
1733397600000|2024-12-05 11:20:00|21462.6|21460.4|21462.7|21460.5|21463.3|21461.1|21461.2|21459|94
1733397900000|2024-12-05 11:25:00|21462.8|21460.6|21465.2|21463|21466.5|21464.3|21462.5|21460.3|307
1733398200000|2024-12-05 11:30:00|21465.3|21463.1|21464.5|21462.3|21466.1|21463.9|21460.3|21458.1|335
1733398500000|2024-12-05 11:35:00|21464.7|21462.5|21467.2|21465|21471.2|21469|21463.5|21461.3|616
1733398800000|2024-12-05 11:40:00|21467.3|21465.1|21471|21468.8|21471.7|21469.5|21467.2|21465|348
1733399100000|2024-12-05 11:45:00|21471.1|21468.9|21469.6|21467.4|21472.2|21470|21468.5|21466.3|352
1733399400000|2024-12-05 11:50:00|21469.5|21467.3|21468.7|21466.5|21474.1|21471.9|21468.7|21466.5|362
1733399700000|2024-12-05 11:55:00|21468.8|21466.6|21469.1|21466.9|21471.2|21469|21467.1|21464.9|277
1733400000000|2024-12-05 12:00:00|21469.5|21467.3|21471.5|21469.3|21477.1|21474.9|21469.1|21466.9|640
1733400300000|2024-12-05 12:05:00|21471.6|21469.4|21472.5|21470.3|21476.5|21474.3|21471.3|21469.1|361
1733400600000|2024-12-05 12:10:00|21472.6|21470.4|21480.6|21478.4|21480.7|21478.5|21472.5|21470.3|670
1733400900000|2024-12-05 12:15:00|21480.5|21478.3|21475.2|21473|21482|21479.8|21473.6|21471.4|626
1733401200000|2024-12-05 12:20:00|21475.3|21473.1|21476|21473.8|21476.6|21474.4|21473|21470.8|348
1733401500000|2024-12-05 12:25:00|21476.1|21473.9|21473.5|21471.3|21478.2|21476|21471.1|21468.9|377
1733401800000|2024-12-05 12:30:00|21473.6|21471.4|21476.2|21474|21476.7|21474.5|21472.2|21470|361
1733402100000|2024-12-05 12:35:00|21475.7|21473.5|21480.3|21478.1|21480.7|21478.5|21474.7|21472.5|342
1733402400000|2024-12-05 12:40:00|21480.5|21478.3|21478.1|21475.9|21480.7|21478.5|21476|21473.8|359
1733402700000|2024-12-05 12:45:00|21477.6|21475.4|21477.5|21475.3|21480.6|21478.4|21475.3|21473.1|376
1733403000000|2024-12-05 12:50:00|21477.3|21475.1|21482.7|21480.5|21483|21480.8|21477.2|21475|543
1733403300000|2024-12-05 12:55:00|21482.8|21480.6|21488.7|21486.5|21489.3|21487.1|21482.5|21480.3|904
1733403600000|2024-12-05 13:00:00|21489.2|21487|21480.7|21478.5|21489.5|21487.3|21479|21476.8|935
1733403900000|2024-12-05 13:05:00|21480.2|21478|21476.3|21474.1|21481.2|21479|21473.5|21471.3|565
1733404200000|2024-12-05 13:10:00|21476.2|21474|21479.2|21477|21480.1|21477.9|21473|21470.8|511
1733404500000|2024-12-05 13:15:00|21479.1|21476.9|21477|21474.8|21479.1|21476.9|21472.5|21470.3|468
1733404800000|2024-12-05 13:20:00|21476.8|21474.6|21472.5|21470.3|21477.2|21475|21471.5|21469.3|402
1733405100000|2024-12-05 13:25:00|21472.2|21470|21479.8|21477.6|21480.3|21478.1|21472|21469.8|508
1733405400000|2024-12-05 13:30:00|21480|21477.8|21480.5|21478.3|21484.8|21482.6|21472.1|21469.9|1126
1733405700000|2024-12-05 13:35:00|21480.3|21478.1|21482.7|21480.5|21485.2|21483|21476|21473.8|635
1733406000000|2024-12-05 13:40:00|21482.6|21480.4|21470.3|21468.1|21483.5|21481.3|21470.2|21468|775
1733406300000|2024-12-05 13:45:00|21470.2|21468|21466.7|21464.5|21471.2|21469|21466.5|21464.3|947
1733406600000|2024-12-05 13:50:00|21466.6|21464.4|21471.2|21469|21471.7|21469.5|21458|21455.8|1945
1733406900000|2024-12-05 13:55:00|21471.6|21469.4|21478.2|21476|21481.3|21479.1|21471.1|21468.9|1734
1733407200000|2024-12-05 14:00:00|21478.3|21476.1|21476.8|21474.6|21480.1|21477.9|21473.3|21471.1|1014
1733407500000|2024-12-05 14:05:00|21477|21474.8|21480.1|21477.9|21480.6|21478.4|21475.6|21473.4|805
1733407800000|2024-12-05 14:10:00|21480.2|21478|21476.8|21474.6|21481.6|21479.4|21475|21472.8|528
1733408100000|2024-12-05 14:15:00|21476.7|21474.5|21482.6|21480.4|21483.1|21480.9|21475.2|21473|667
1733408400000|2024-12-05 14:20:00|21482.5|21480.3|21478.7|21476.5|21482.6|21480.4|21477.5|21475.3|856
1733408700000|2024-12-05 14:25:00|21478.8|21476.6|21488|21485.8|21488|21485.8|21475.5|21473.3|2457
1733409000000|2024-12-05 14:30:00|21487.4|21486.3|21492.2|21491.1|21500.9|21499.8|21470.9|21469.8|15729
1733409300000|2024-12-05 14:35:00|21490.9|21489.8|21478.8|21477.7|21502.4|21501.3|21474.2|21473.1|9647
1733409600000|2024-12-05 14:40:00|21478.4|21477.3|21484.9|21483.8|21487.7|21486.6|21471.4|21470.3|6407
1733409900000|2024-12-05 14:45:00|21484.7|21483.6|21469.2|21468.1|21494.3|21493.2|21467.9|21466.8|5921
1733410200000|2024-12-05 14:50:00|21469.4|21468.3|21464.4|21463.3|21471.5|21470.4|21457.7|21456.6|7087
1733410500000|2024-12-05 14:55:00|21465|21463.9|21460.6|21459.5|21467.6|21466.5|21449.2|21448.1|7083
1733410800000|2024-12-05 15:00:00|21461.6|21460.5|21471.9|21470.8|21480.6|21479.5|21460.1|21459|8291
1733411100000|2024-12-05 15:05:00|21471.6|21470.5|21482.4|21481.3|21483.4|21482.3|21454.4|21453.3|7405
1733411400000|2024-12-05 15:10:00|21481.4|21480.3|21473.1|21472|21484.1|21483|21466.1|21465|4990
1733411700000|2024-12-05 15:15:00|21471.2|21470.1|21478.6|21477.5|21487.4|21486.3|21469.4|21468.3|5223
1733412000000|2024-12-05 15:20:00|21479.3|21478.2|21458.8|21457.7|21480.7|21479.6|21454.8|21453.7|5682
1733412300000|2024-12-05 15:25:00|21458.6|21457.5|21470.1|21469|21474.2|21473.1|21457.5|21456.4|4824
1733412600000|2024-12-05 15:30:00|21470.6|21469.5|21471.6|21470.5|21477.5|21476.4|21466.3|21465.2|4414
1733412900000|2024-12-05 15:35:00|21471.5|21470.4|21467.1|21466|21482.2|21481.1|21465.3|21464.2|5434
1733413200000|2024-12-05 15:40:00|21467.2|21466.1|21480.1|21479|21480.2|21479.1|21463.5|21462.4|4406
1733413500000|2024-12-05 15:45:00|21480.3|21479.2|21452.8|21451.7|21483.5|21482.4|21451.7|21450.6|5911
1733413800000|2024-12-05 15:50:00|21453.6|21452.5|21462.6|21461.5|21463.3|21462.2|21440.5|21439.4|8528
1733414100000|2024-12-05 15:55:00|21462.3|21461.2|21454.8|21453.7|21466|21464.9|21454.1|21453|3351
1733414400000|2024-12-05 16:00:00|21454.1|21453|21455.3|21454.2|21463.2|21462.1|21449.7|21448.6|3825
1733414700000|2024-12-05 16:05:00|21455.2|21454.1|21456.6|21455.5|21461.7|21460.6|21451.7|21450.6|2423
1733415000000|2024-12-05 16:10:00|21456.8|21455.7|21458.3|21457.2|21467.7|21466.6|21454.3|21453.2|2646
1733415300000|2024-12-05 16:15:00|21458.5|21457.4|21480.8|21479.7|21481.8|21480.7|21455.7|21454.6|4299
1733415600000|2024-12-05 16:20:00|21480.2|21479.1|21487.2|21486.1|21491.8|21490.7|21479|21477.9|3923
1733415900000|2024-12-05 16:25:00|21487.3|21486.2|21480.6|21479.5|21488.6|21487.5|21477.6|21476.5|3524
1733416200000|2024-12-05 16:30:00|21480.7|21479.6|21482.1|21481|21489.1|21488|21478.5|21477.4|3018
1733416500000|2024-12-05 16:35:00|21481.7|21480.6|21470.6|21469.5|21484.6|21483.5|21469.5|21468.4|2870
1733416800000|2024-12-05 16:40:00|21470.3|21469.2|21472|21470.9|21474.7|21473.6|21466|21464.9|2962
1733417100000|2024-12-05 16:45:00|21472.3|21471.2|21472.3|21471.2|21479.5|21478.4|21469.5|21468.4|2323
1733417400000|2024-12-05 16:50:00|21472.5|21471.4|21471.9|21470.8|21479.2|21478.1|21471.2|21470.1|1758
1733417700000|2024-12-05 16:55:00|21471.5|21470.4|21482.4|21481.3|21483|21481.9|21468|21466.9|2643
1733418000000|2024-12-05 17:00:00|21482|21480.9|21484.4|21483.3|21486.3|21485.2|21476|21474.9|2534
1733418300000|2024-12-05 17:05:00|21484.2|21483.1|21493.3|21492.2|21493.8|21492.7|21480.5|21479.4|3116
1733418600000|2024-12-05 17:10:00|21493|21491.9|21511.3|21510.2|21512.8|21511.7|21491.2|21490.1|5400
1733418900000|2024-12-05 17:15:00|21511.2|21510.1|21514.2|21513.1|21515.5|21514.4|21501.8|21500.7|3919
1733419200000|2024-12-05 17:20:00|21514.3|21513.2|21505.2|21504.1|21514.7|21513.6|21504.5|21503.4|2240
1733419500000|2024-12-05 17:25:00|21505|21503.9|21510.4|21509.3|21516.4|21515.3|21502.5|21501.4|2715
1733419800000|2024-12-05 17:30:00|21510.3|21509.2|21506.5|21505.4|21511.5|21510.4|21502.4|21501.3|1946
1733420100000|2024-12-05 17:35:00|21506.7|21505.6|21508.9|21507.8|21510.2|21509.1|21502|21500.9|1955
1733420400000|2024-12-05 17:40:00|21508.5|21507.4|21503.7|21502.6|21512.5|21511.4|21500.5|21499.4|1706
1733420700000|2024-12-05 17:45:00|21504|21502.9|21512.2|21511.1|21514.7|21513.6|21501.7|21500.6|2122
1733421000000|2024-12-05 17:50:00|21512.3|21511.2|21512.2|21511.1|21518.8|21517.7|21510.7|21509.6|2862
1733421300000|2024-12-05 17:55:00|21512.3|21511.2|21511.8|21510.7|21512.7|21511.6|21505.5|21504.4|2162
1733421600000|2024-12-05 18:00:00|21511.7|21510.6|21497.8|21496.7|21512.4|21511.3|21496.8|21495.7|2750
1733421900000|2024-12-05 18:05:00|21498.6|21497.5|21504.8|21503.7|21505.9|21504.8|21493.6|21492.5|2925
1733422200000|2024-12-05 18:10:00|21504.9|21503.8|21497.1|21496|21505.9|21504.8|21496.6|21495.5|1905
1733422500000|2024-12-05 18:15:00|21496.8|21495.7|21476.3|21475.2|21501.9|21500.8|21475.2|21474.1|4876
1733422800000|2024-12-05 18:20:00|21476.7|21475.6|21441.4|21440.3|21479.3|21478.2|21433.4|21432.3|10702
1733423100000|2024-12-05 18:25:00|21439.7|21438.6|21452.7|21451.6|21455.4|21454.3|21433.7|21432.6|6264
1733423400000|2024-12-05 18:30:00|21452.2|21451.1|21468.2|21467.1|21470.9|21469.8|21438.9|21437.8|5760
1733423700000|2024-12-05 18:35:00|21467.9|21466.8|21467.9|21466.8|21470.7|21469.6|21459.4|21458.3|3652
1733424000000|2024-12-05 18:40:00|21467.8|21466.7|21468.8|21467.7|21475.8|21474.7|21462.7|21461.6|3577
1733424300000|2024-12-05 18:45:00|21468.4|21467.3|21462.7|21461.6|21469.7|21468.6|21460.6|21459.5|2313
1733424600000|2024-12-05 18:50:00|21462.8|21461.7|21449.3|21448.2|21463.8|21462.7|21444.6|21443.5|4135
1733424900000|2024-12-05 18:55:00|21449.7|21448.6|21445.3|21444.2|21452.1|21451|21437.8|21436.7|3870
1733425200000|2024-12-05 19:00:00|21445.4|21444.3|21433.9|21432.8|21450.1|21449|21426.1|21425|5682
1733425500000|2024-12-05 19:05:00|21433.8|21432.7|21455.3|21454.2|21455.4|21454.3|21425.9|21424.8|5134
1733425800000|2024-12-05 19:10:00|21455.2|21454.1|21455.8|21454.7|21458.7|21457.6|21448.4|21447.3|2958
1733426100000|2024-12-05 19:15:00|21455.4|21454.3|21456.7|21455.6|21461.7|21460.6|21453.6|21452.5|2358
1733426400000|2024-12-05 19:20:00|21456.8|21455.7|21464.3|21463.2|21468.5|21467.4|21455.2|21454.1|2563
1733426700000|2024-12-05 19:25:00|21463.9|21462.8|21447.2|21446.1|21464.9|21463.8|21446.3|21445.2|3111
1733427000000|2024-12-05 19:30:00|21446.7|21445.6|21448.8|21447.7|21456.8|21455.7|21445.5|21444.4|3156
1733427300000|2024-12-05 19:35:00|21449|21447.9|21453.5|21452.4|21457.3|21456.2|21446.9|21445.8|2465
1733427600000|2024-12-05 19:40:00|21453.7|21452.6|21442.8|21441.7|21453.7|21452.6|21439.9|21438.8|2217
1733427900000|2024-12-05 19:45:00|21443.2|21442.1|21440.5|21439.4|21448.5|21447.4|21434.5|21433.4|2451
1733428200000|2024-12-05 19:50:00|21441|21439.9|21442.8|21441.7|21445.5|21444.4|21436.5|21435.4|2279
1733428500000|2024-12-05 19:55:00|21442.9|21441.8|21445.8|21444.7|21448.8|21447.7|21439.7|21438.6|2281
1733428800000|2024-12-05 20:00:00|21442.7|21441.6|21448.8|21447.7|21450|21448.9|21435.5|21434.4|3730
1733429100000|2024-12-05 20:05:00|21449|21447.9|21459|21457.9|21462.7|21461.6|21446.7|21445.6|4704
1733429400000|2024-12-05 20:10:00|21459.2|21458.1|21444.8|21443.7|21459.8|21458.7|21438.7|21437.6|3166
1733429700000|2024-12-05 20:15:00|21444.9|21443.8|21439.7|21438.6|21448.4|21447.3|21436.2|21435.1|2656
1733430000000|2024-12-05 20:20:00|21440|21438.9|21435.2|21434.1|21444.3|21443.2|21434.3|21433.2|2811
1733430300000|2024-12-05 20:25:00|21435.4|21434.3|21423.8|21422.7|21436|21434.9|21422|21420.9|4926
1733430600000|2024-12-05 20:30:00|21423.9|21422.8|21432.5|21431.4|21433.4|21432.3|21416.8|21415.7|4501
1733430900000|2024-12-05 20:35:00|21432.2|21431.1|21433.9|21432.8|21440.8|21439.7|21428.4|21427.3|3488
1733431200000|2024-12-05 20:40:00|21433.8|21432.7|21440.5|21439.4|21441.2|21440.1|21429.5|21428.4|3129
1733431500000|2024-12-05 20:45:00|21441|21439.9|21430.7|21429.6|21446.3|21445.2|21428.8|21427.7|3356
1733431800000|2024-12-05 20:50:00|21431.7|21430.6|21420|21418.9|21443|21441.9|21413|21411.9|5731
1733432100000|2024-12-05 20:55:00|21420.3|21419.2|21427.7|21426.6|21430.3|21429.2|21412.3|21411.2|14641
1733432400000|2024-12-05 21:00:00|21424.8|21423.7|21408.5|21406.3|21425.5|21423.7|21404.3|21402.1|6253
1733432700000|2024-12-05 21:05:00|21408.4|21406.2|21403.1|21400.9|21413.4|21411.2|21402.3|21400.1|2097
1733433000000|2024-12-05 21:10:00|21402.5|21400.3|21406|21403.8|21406.6|21404.4|21399.8|21397.6|1210
1733433300000|2024-12-05 21:15:00|21405.9|21403.7|21392.5|21390.3|21406.9|21404.7|21387.1|21384.9|1719
1733433600000|2024-12-05 21:20:00|21392.4|21390.2|21397.8|21395.6|21399.8|21397.6|21390.3|21388.1|693
1733433900000|2024-12-05 21:25:00|21397.9|21395.7|21405.3|21403.1|21407.1|21404.9|21397.8|21395.6|703
1733434200000|2024-12-05 21:30:00|21405.4|21403.2|21410.6|21408.4|21411.1|21408.9|21404.8|21402.6|561
1733434500000|2024-12-05 21:35:00|21410.5|21408.3|21407.9|21405.7|21410.5|21408.3|21405.9|21403.7|357
1733434800000|2024-12-05 21:40:00|21408|21405.8|21409.3|21407.1|21410.5|21408.3|21404.3|21402.1|372
1733435100000|2024-12-05 21:45:00|21409.1|21406.9|21405|21402.8|21409.6|21407.4|21404.9|21402.7|479
1733435400000|2024-12-05 21:50:00|21404.9|21402.7|21406.6|21404.4|21409|21406.8|21403.5|21401.3|362
1733435700000|2024-12-05 21:55:00|21406.5|21404.3|21405.1|21400.1|21406.9|21404.7|21403|21400.1|351
1733436000000|2024-12-05 22:00:00|21405.3|21400.3|21405.5|21400.5|21406.1|21401.1|21404.2|21399.2|0
1733436300000|2024-12-05 22:05:00|21404.8|21399.8|21405.3|21400.3|21406.2|21401.2|21403.7|21398.7|0
1733436600000|2024-12-05 22:10:00|21405.4|21400.4|21400.6|21395.6|21406.1|21401.1|21400.6|21395.6|0
1733436900000|2024-12-05 22:15:00|21400.5|21395.5|21404.7|21399.7|21406.2|21401.2|21400.5|21395.5|0
1733437200000|2024-12-05 22:20:00|21404.2|21399.2|21411|21406|21412.1|21407.1|21404.2|21399.2|0
1733437500000|2024-12-05 22:25:00|21410.8|21405.8|21409.6|21404.6|21411.2|21406.2|21409.1|21404.1|0
1733437800000|2024-12-05 22:30:00|21409.3|21404.3|21410.7|21405.7|21413|21408|21409.3|21404.3|0
1733438100000|2024-12-05 22:35:00|21410.9|21405.9|21410.7|21405.7|21411.6|21406.6|21406.2|21401.2|0
1733438400000|2024-12-05 22:40:00|21410.8|21405.8|21410.3|21405.3|21410.8|21405.8|21410.2|21405.2|0
1733438700000|2024-12-05 22:45:00|21410.6|21405.6|21412|21407|21412|21407|21410.6|21405.6|0
1733439000000|2024-12-05 22:50:00|21412.1|21407.1|21410.9|21405.9|21412.4|21407.4|21410.9|21405.9|0
1733439300000|2024-12-05 22:55:00|21410.8|21405.8|21408.6|21403.6|21410.9|21405.9|21408.6|21403.6|0
1733439600000|2024-12-05 23:00:00|21399.5|21397.3|21395|21392.8|21404|21401.8|21394.6|21392.4|604
1733439900000|2024-12-05 23:05:00|21395.3|21393.1|21375.4|21373.2|21398.3|21396.1|21374.1|21371.9|964
1733440200000|2024-12-05 23:10:00|21375|21372.8|21390.9|21388.7|21393.8|21391.6|21374.4|21372.2|784
1733440500000|2024-12-05 23:15:00|21391|21388.8|21392.9|21390.7|21395.6|21393.4|21390.6|21388.4|330
1733440800000|2024-12-05 23:20:00|21392.8|21390.6|21396.1|21393.9|21397.4|21395.2|21391.8|21389.6|345
1733441100000|2024-12-05 23:25:00|21396|21393.8|21408.2|21406|21410.2|21408|21395.9|21393.7|464
1733441400000|2024-12-05 23:30:00|21408.1|21405.9|21412.1|21409.9|21413.8|21411.6|21408.1|21405.9|206
1733441700000|2024-12-05 23:35:00|21412.3|21410.1|21408.6|21406.4|21412.7|21410.5|21404.3|21402.1|252
1733442000000|2024-12-05 23:40:00|21409.1|21406.9|21409.3|21407.1|21412.1|21409.9|21408.7|21406.5|225
1733442300000|2024-12-05 23:45:00|21408.7|21406.5|21413.8|21411.6|21417.1|21414.9|21408.6|21406.4|344
1733442600000|2024-12-05 23:50:00|21414|21411.8|21415.3|21413.1|21416.1|21413.9|21413.5|21411.3|83
1733442900000|2024-12-05 23:55:00|21415.2|21413|21414.1|21411.9|21416.1|21413.9|21411.7|21409.5|125
1733443200000|2024-12-06 00:00:00|21414.2|21412|21406.6|21404.4|21415.2|21413|21405.5|21403.3|312
1733443500000|2024-12-06 00:05:00|21406.5|21404.3|21403.6|21401.4|21411|21408.8|21401.3|21399.1|375
1733443800000|2024-12-06 00:10:00|21403.7|21401.5|21410.3|21408.1|21411.3|21409.1|21403.2|21401|276
1733444100000|2024-12-06 00:15:00|21410.2|21408|21414.8|21412.6|21415.1|21412.9|21408.1|21405.9|281
1733444400000|2024-12-06 00:20:00|21415|21412.8|21412|21409.8|21415.6|21413.4|21412|21409.8|164
1733444700000|2024-12-06 00:25:00|21411.8|21409.6|21409.6|21407.4|21412.3|21410.1|21408.3|21406.1|164
1733445000000|2024-12-06 00:30:00|21409.5|21407.3|21412|21409.8|21413.6|21411.4|21409.5|21407.3|119
1733445300000|2024-12-06 00:35:00|21412.1|21409.9|21409.8|21407.6|21412.1|21409.9|21407.6|21405.4|176
1733445600000|2024-12-06 00:40:00|21409.7|21407.5|21414.5|21412.3|21416.5|21414.3|21408.5|21406.3|261
1733445900000|2024-12-06 00:45:00|21415|21412.8|21415.7|21413.5|21416.2|21414|21413|21410.8|133
1733446200000|2024-12-06 00:50:00|21415.8|21413.6|21411.8|21409.6|21416.1|21413.9|21410.2|21408|177
1733446500000|2024-12-06 00:55:00|21412|21409.8|21413.7|21411.5|21417|21414.8|21412|21409.8|474
1733446800000|2024-12-06 01:00:00|21412.3|21410.1|21413.3|21411.1|21415.5|21413.3|21408.8|21406.6|453
1733447100000|2024-12-06 01:05:00|21413.5|21411.3|21413.7|21411.5|21414.1|21411.9|21409.1|21406.9|255
1733447400000|2024-12-06 01:10:00|21413.8|21411.6|21418.1|21415.9|21418.3|21416.1|21413.6|21411.4|377
1733447700000|2024-12-06 01:15:00|21418|21415.8|21411.7|21409.5|21418.1|21415.9|21411.2|21409|209
1733448000000|2024-12-06 01:20:00|21411.5|21409.3|21412.1|21409.9|21413.2|21411|21410.7|21408.5|137
1733448300000|2024-12-06 01:25:00|21412.2|21410|21420.5|21418.3|21420.5|21418.3|21412.2|21410|280
1733448600000|2024-12-06 01:30:00|21420.6|21418.4|21424.8|21422.6|21425.7|21423.5|21419.7|21417.5|495
1733448900000|2024-12-06 01:35:00|21425|21422.8|21427|21424.8|21428|21425.8|21424|21421.8|382
1733449200000|2024-12-06 01:40:00|21427.1|21424.9|21422.3|21420.1|21428|21425.8|21422.2|21420|362
1733449500000|2024-12-06 01:45:00|21422.5|21420.3|21418.8|21416.6|21426.2|21424|21418.7|21416.5|471
1733449800000|2024-12-06 01:50:00|21419|21416.8|21416.6|21414.4|21423|21420.8|21416|21413.8|307
1733450100000|2024-12-06 01:55:00|21416.5|21414.3|21421.7|21419.5|21424.3|21422.1|21413.3|21411.1|496
1733450400000|2024-12-06 02:00:00|21421.8|21419.6|21421.2|21419|21423.7|21421.5|21419.2|21417|212
1733450700000|2024-12-06 02:05:00|21420.8|21418.6|21421.3|21419.1|21424|21421.8|21420.7|21418.5|117
1733451000000|2024-12-06 02:10:00|21421.2|21419|21420.2|21418|21425.3|21423.1|21419|21416.8|219
1733451300000|2024-12-06 02:15:00|21420.1|21417.9|21424.3|21422.1|21425.3|21423.1|21418.6|21416.4|196
1733451600000|2024-12-06 02:20:00|21424.5|21422.3|21426.3|21424.1|21426.5|21424.3|21422.6|21420.4|130
1733451900000|2024-12-06 02:25:00|21426.2|21424|21430.7|21428.5|21433|21430.8|21424.7|21422.5|440
1733452200000|2024-12-06 02:30:00|21431.1|21428.9|21434.5|21432.3|21435.2|21433|21429.5|21427.3|453
1733452500000|2024-12-06 02:35:00|21434.3|21432.1|21433.2|21431|21434.3|21432.1|21431.8|21429.6|144
1733452800000|2024-12-06 02:40:00|21433.1|21430.9|21440|21437.8|21440.2|21438|21432|21429.8|422
1733453100000|2024-12-06 02:45:00|21439.5|21437.3|21434.5|21432.3|21440|21437.8|21433.5|21431.3|282
1733453400000|2024-12-06 02:50:00|21434.3|21432.1|21433.8|21431.6|21436|21433.8|21432.7|21430.5|222
1733453700000|2024-12-06 02:55:00|21434|21431.8|21435.7|21433.5|21436.2|21434|21432.5|21430.3|153
1733454000000|2024-12-06 03:00:00|21435.8|21433.6|21433.2|21431|21436.8|21434.6|21432|21429.8|251
1733454300000|2024-12-06 03:05:00|21433.6|21431.4|21434.7|21432.5|21435.5|21433.3|21432.2|21430|145
1733454600000|2024-12-06 03:10:00|21434.8|21432.6|21436.2|21434|21437.2|21435|21433.5|21431.3|197
1733454900000|2024-12-06 03:15:00|21436.1|21433.9|21427.7|21425.5|21436.1|21433.9|21427.6|21425.4|282
1733455200000|2024-12-06 03:20:00|21427.6|21425.4|21431.6|21429.4|21432|21429.8|21426.8|21424.6|237
1733455500000|2024-12-06 03:25:00|21431.5|21429.3|21430.5|21428.3|21434.2|21432|21430.5|21428.3|228
1733455800000|2024-12-06 03:30:00|21430.6|21428.4|21430.8|21428.6|21431.7|21429.5|21429.2|21427|108
1733456100000|2024-12-06 03:35:00|21431.3|21429.1|21431.5|21429.3|21432.8|21430.6|21428.7|21426.5|112
1733456400000|2024-12-06 03:40:00|21431.3|21429.1|21432.5|21430.3|21432.7|21430.5|21429|21426.8|92
1733456700000|2024-12-06 03:45:00|21432.3|21430.1|21427.6|21425.4|21432.5|21430.3|21427.3|21425.1|108
1733457000000|2024-12-06 03:50:00|21427.5|21425.3|21426.6|21424.4|21428.5|21426.3|21424.7|21422.5|187
1733457300000|2024-12-06 03:55:00|21426.7|21424.5|21423.6|21421.4|21428.5|21426.3|21423.5|21421.3|141
1733457600000|2024-12-06 04:00:00|21423.5|21421.3|21418.5|21416.3|21423.7|21421.5|21417.6|21415.4|325
1733457900000|2024-12-06 04:05:00|21418.6|21416.4|21424|21421.8|21424.3|21422.1|21418.6|21416.4|177
1733458200000|2024-12-06 04:10:00|21423.7|21421.5|21420.7|21418.5|21424.2|21422|21420|21417.8|127
1733458500000|2024-12-06 04:15:00|21421|21418.8|21422.6|21420.4|21423.1|21420.9|21420.3|21418.1|70
1733458800000|2024-12-06 04:20:00|21422.5|21420.3|21422.7|21420.5|21423.1|21420.9|21421.2|21419|78
1733459100000|2024-12-06 04:25:00|21422.6|21420.4|21420.5|21418.3|21422.8|21420.6|21418.6|21416.4|145
1733459400000|2024-12-06 04:30:00|21420.3|21418.1|21422.7|21420.5|21424|21421.8|21419|21416.8|127
1733459700000|2024-12-06 04:35:00|21422.8|21420.6|21424.3|21422.1|21424.6|21422.4|21421.6|21419.4|95
1733460000000|2024-12-06 04:40:00|21424.2|21422|21428.7|21426.5|21429|21426.8|21424|21421.8|171
1733460300000|2024-12-06 04:45:00|21428.6|21426.4|21430.7|21428.5|21431.3|21429.1|21426.1|21423.9|191
1733460600000|2024-12-06 04:50:00|21430.1|21427.9|21430.5|21428.3|21432.8|21430.6|21429.3|21427.1|187
1733460900000|2024-12-06 04:55:00|21430.3|21428.1|21431.6|21429.4|21432.6|21430.4|21429.6|21427.4|123
1733461200000|2024-12-06 05:00:00|21431.7|21429.5|21428.1|21425.9|21432.3|21430.1|21427.2|21425|162
1733461500000|2024-12-06 05:05:00|21428.2|21426|21427.8|21425.6|21430.1|21427.9|21427.5|21425.3|59
1733461800000|2024-12-06 05:10:00|21428|21425.8|21430.7|21428.5|21431.2|21429|21427.7|21425.5|70
1733462100000|2024-12-06 05:15:00|21430.8|21428.6|21431|21428.8|21432.3|21430.1|21429.8|21427.6|83
1733462400000|2024-12-06 05:20:00|21431.1|21428.9|21433.1|21430.9|21433.6|21431.4|21429.8|21427.6|95
1733462700000|2024-12-06 05:25:00|21433|21430.8|21434.1|21431.9|21434.5|21432.3|21431.5|21429.3|112
1733463000000|2024-12-06 05:30:00|21434.2|21432|21433.1|21430.9|21434.6|21432.4|21430.7|21428.5|139
1733463300000|2024-12-06 05:35:00|21433.5|21431.3|21432.3|21430.1|21434.2|21432|21431.5|21429.3|96
1733463600000|2024-12-06 05:40:00|21432.5|21430.3|21429.5|21427.3|21433.5|21431.3|21428.7|21426.5|112
1733463900000|2024-12-06 05:45:00|21429.6|21427.4|21429.6|21427.4|21431.2|21429|21429|21426.8|76
1733464200000|2024-12-06 05:50:00|21429.7|21427.5|21434|21431.8|21434.8|21432.6|21428.8|21426.6|131
1733464500000|2024-12-06 05:55:00|21433.8|21431.6|21435.7|21433.5|21436.8|21434.6|21432.6|21430.4|187
1733464800000|2024-12-06 06:00:00|21435.5|21433.3|21437.7|21435.5|21438.1|21435.9|21434.3|21432.1|161
1733465100000|2024-12-06 06:05:00|21438|21435.8|21437.8|21435.6|21441.2|21439|21436.8|21434.6|255
1733465400000|2024-12-06 06:10:00|21437.7|21435.5|21436.1|21433.9|21438.1|21435.9|21433.1|21430.9|145
1733465700000|2024-12-06 06:15:00|21436|21433.8|21438|21435.8|21439.3|21437.1|21435.6|21433.4|92
1733466000000|2024-12-06 06:20:00|21437.8|21435.6|21441.6|21439.4|21442|21439.8|21437.7|21435.5|159
1733466300000|2024-12-06 06:25:00|21441.7|21439.5|21439.1|21436.9|21441.7|21439.5|21438.6|21436.4|187
1733466600000|2024-12-06 06:30:00|21439|21436.8|21439.5|21437.3|21440.3|21438.1|21436.3|21434.1|204
1733466900000|2024-12-06 06:35:00|21439.6|21437.4|21438|21435.8|21439.7|21437.5|21435.2|21433|122
1733467200000|2024-12-06 06:40:00|21438.1|21435.9|21436|21433.8|21439.1|21436.9|21435.6|21433.4|62
1733467500000|2024-12-06 06:45:00|21435.8|21433.6|21439.6|21437.4|21440.2|21438|21435.5|21433.3|109
1733467800000|2024-12-06 06:50:00|21439.5|21437.3|21437.7|21435.5|21440.1|21437.9|21437.3|21435.1|115
1733468100000|2024-12-06 06:55:00|21437.6|21435.4|21435.2|21433|21438.1|21435.9|21433.8|21431.6|184
1733468400000|2024-12-06 07:00:00|21436.2|21434|21436.7|21434.5|21438.2|21436|21433.6|21431.4|227
1733468700000|2024-12-06 07:05:00|21436.8|21434.6|21438.8|21436.6|21439.6|21437.4|21436.3|21434.1|120
1733469000000|2024-12-06 07:10:00|21438.7|21436.5|21440.7|21438.5|21440.8|21438.6|21436.7|21434.5|108
1733469300000|2024-12-06 07:15:00|21440.8|21438.6|21443.7|21441.5|21444.8|21442.6|21440.7|21438.5|296
1733469600000|2024-12-06 07:20:00|21444|21441.8|21436.5|21434.3|21444.8|21442.6|21435.1|21432.9|298
1733469900000|2024-12-06 07:25:00|21436.6|21434.4|21438.7|21436.5|21440.3|21438.1|21436.6|21434.4|128
1733470200000|2024-12-06 07:30:00|21438.6|21436.4|21434.1|21431.9|21438.6|21436.4|21434|21431.8|151
1733470500000|2024-12-06 07:35:00|21434|21431.8|21435.7|21433.5|21436.1|21433.9|21433.3|21431.1|182
1733470800000|2024-12-06 07:40:00|21435.6|21433.4|21434.5|21432.3|21435.7|21433.5|21432.2|21430|165
1733471100000|2024-12-06 07:45:00|21434.3|21432.1|21436.1|21433.9|21437.2|21435|21433.3|21431.1|168
1733471400000|2024-12-06 07:50:00|21436.2|21434|21431|21428.8|21436.2|21434|21430.2|21428|255
1733471700000|2024-12-06 07:55:00|21430.8|21428.6|21435|21432.8|21435.5|21433.3|21429.3|21427.1|228
1733472000000|2024-12-06 08:00:00|21434.2|21432|21434.2|21432|21438.3|21436.1|21430.2|21428|458
1733472300000|2024-12-06 08:05:00|21434|21431.8|21437.3|21435.1|21438.1|21435.9|21432.5|21430.3|209
1733472600000|2024-12-06 08:10:00|21437.2|21435|21442.6|21440.4|21443.3|21441.1|21433.6|21431.4|355
1733472900000|2024-12-06 08:15:00|21442.5|21440.3|21443.2|21441|21447.2|21445|21440.5|21438.3|519
1733473200000|2024-12-06 08:20:00|21443.1|21440.9|21438.7|21436.5|21443.7|21441.5|21437.3|21435.1|279
1733473500000|2024-12-06 08:25:00|21438.8|21436.6|21439.5|21437.3|21440.2|21438|21435.5|21433.3|347
1733473800000|2024-12-06 08:30:00|21439.3|21437.1|21441.7|21439.5|21442.1|21439.9|21435.5|21433.3|246
1733474100000|2024-12-06 08:35:00|21441.5|21439.3|21443.7|21441.5|21448.3|21446.1|21441.1|21438.9|389
1733474400000|2024-12-06 08:40:00|21443.6|21441.4|21450.2|21448|21450.6|21448.4|21442.2|21440|367
1733474700000|2024-12-06 08:45:00|21450.1|21447.9|21450.7|21448.5|21453|21450.8|21449.2|21447|431
1733475000000|2024-12-06 08:50:00|21450.6|21448.4|21449.6|21447.4|21453.2|21451|21448.8|21446.6|604
1733475300000|2024-12-06 08:55:00|21449.5|21447.3|21447.5|21445.3|21449.8|21447.6|21443.5|21441.3|371
1733475600000|2024-12-06 09:00:00|21446.7|21444.5|21442|21439.8|21448|21445.8|21437.7|21435.5|661
1733475900000|2024-12-06 09:05:00|21440.7|21438.5|21433.5|21431.3|21442.5|21440.3|21433|21430.8|647
1733476200000|2024-12-06 09:10:00|21433.3|21431.1|21432.2|21430|21436|21433.8|21427.1|21424.9|671
1733476500000|2024-12-06 09:15:00|21432.1|21429.9|21425.7|21423.5|21433.1|21430.9|21423|21420.8|477
1733476800000|2024-12-06 09:20:00|21425.8|21423.6|21431.7|21429.5|21435.2|21433|21424.6|21422.4|554
1733477100000|2024-12-06 09:25:00|21432.1|21429.9|21427.2|21425|21434.6|21432.4|21425.3|21423.1|372
1733477400000|2024-12-06 09:30:00|21427.3|21425.1|21429.6|21427.4|21430.6|21428.4|21427.3|21425.1|290
1733477700000|2024-12-06 09:35:00|21429.5|21427.3|21432.5|21430.3|21435|21432.8|21429.5|21427.3|306
1733478000000|2024-12-06 09:40:00|21432.2|21430|21434.2|21432|21436.3|21434.1|21431.1|21428.9|316
1733478300000|2024-12-06 09:45:00|21434.3|21432.1|21436|21433.8|21437.6|21435.4|21433.7|21431.5|211
1733478600000|2024-12-06 09:50:00|21436.1|21433.9|21433.5|21431.3|21436.1|21433.9|21430.1|21427.9|413
1733478900000|2024-12-06 09:55:00|21433.2|21431|21429.5|21427.3|21433.7|21431.5|21427.5|21425.3|229
1733479200000|2024-12-06 10:00:00|21430|21427.8|21427.6|21425.4|21431.8|21429.6|21425.7|21423.5|314
1733479500000|2024-12-06 10:05:00|21427.7|21425.5|21422|21419.8|21428.1|21425.9|21419.1|21416.9|463
1733479800000|2024-12-06 10:10:00|21422.1|21419.9|21413.7|21411.5|21426|21423.8|21413.5|21411.3|448
1733480100000|2024-12-06 10:15:00|21413.8|21411.6|21423.6|21421.4|21424.5|21422.3|21413.7|21411.5|412
1733480400000|2024-12-06 10:20:00|21423.2|21421|21426.2|21424|21427.2|21425|21421.8|21419.6|250
1733480700000|2024-12-06 10:25:00|21426.5|21424.3|21427.8|21425.6|21428.5|21426.3|21423|21420.8|210
1733481000000|2024-12-06 10:30:00|21427.7|21425.5|21431.1|21428.9|21431.6|21429.4|21425.3|21423.1|176
1733481300000|2024-12-06 10:35:00|21431|21428.8|21431.3|21429.1|21433.8|21431.6|21430.1|21427.9|258
1733481600000|2024-12-06 10:40:00|21431.2|21429|21425.8|21423.6|21433.3|21431.1|21425.8|21423.6|192
1733481900000|2024-12-06 10:45:00|21426|21423.8|21424.7|21422.5|21429|21426.8|21424.5|21422.3|283
1733482200000|2024-12-06 10:50:00|21424.6|21422.4|21421|21418.8|21426.5|21424.3|21420.6|21418.4|270
1733482500000|2024-12-06 10:55:00|21420.8|21418.6|21412.6|21410.4|21422.6|21420.4|21410.1|21407.9|456
1733482800000|2024-12-06 11:00:00|21412.5|21410.3|21419.6|21417.4|21421.2|21419|21412.2|21410|578
1733483100000|2024-12-06 11:05:00|21419.7|21417.5|21417.7|21415.5|21421.3|21419.1|21416.5|21414.3|235
1733483400000|2024-12-06 11:10:00|21417.8|21415.6|21415.5|21413.3|21418.8|21416.6|21414.5|21412.3|186
1733483700000|2024-12-06 11:15:00|21415.3|21413.1|21415.8|21413.6|21417.5|21415.3|21412.8|21410.6|259
1733484000000|2024-12-06 11:20:00|21416|21413.8|21411.5|21409.3|21416.2|21414|21404.2|21402|777
1733484300000|2024-12-06 11:25:00|21411.3|21409.1|21413|21410.8|21415.3|21413.1|21409.3|21407.1|272
1733484600000|2024-12-06 11:30:00|21412.8|21410.6|21407.5|21405.3|21416.3|21414.1|21407|21404.8|307
1733484900000|2024-12-06 11:35:00|21407.6|21405.4|21414.2|21412|21417.7|21415.5|21407.1|21404.9|398
1733485200000|2024-12-06 11:40:00|21414.3|21412.1|21407.3|21405.1|21414.7|21412.5|21403|21400.8|424
1733485500000|2024-12-06 11:45:00|21407.6|21405.4|21409.5|21407.3|21411.7|21409.5|21405.6|21403.4|334
1733485800000|2024-12-06 11:50:00|21409.3|21407.1|21416.1|21413.9|21419.8|21417.6|21409.2|21407|355
1733486100000|2024-12-06 11:55:00|21416.2|21414|21419.7|21417.5|21422.2|21420|21416.1|21413.9|268
1733486400000|2024-12-06 12:00:00|21419.8|21417.6|21420.1|21417.9|21421.3|21419.1|21415.8|21413.6|311
1733486700000|2024-12-06 12:05:00|21420|21417.8|21427|21424.8|21427.2|21425|21419|21416.8|370
1733487000000|2024-12-06 12:10:00|21427.2|21425|21431.5|21429.3|21431.7|21429.5|21425.7|21423.5|368
1733487300000|2024-12-06 12:15:00|21431.3|21429.1|21434.3|21432.1|21434.3|21432.1|21427.8|21425.6|442
1733487600000|2024-12-06 12:20:00|21434.5|21432.3|21440.1|21437.9|21442.5|21440.3|21432.8|21430.6|844
1733487900000|2024-12-06 12:25:00|21440.2|21438|21442.5|21440.3|21443.6|21441.4|21438.3|21436.1|419
1733488200000|2024-12-06 12:30:00|21442.3|21440.1|21435.7|21433.5|21442.3|21440.1|21431|21428.8|666
1733488500000|2024-12-06 12:35:00|21435.8|21433.6|21433.1|21430.9|21436|21433.8|21431.3|21429.1|238
1733488800000|2024-12-06 12:40:00|21433.2|21431|21432.8|21430.6|21434.5|21432.3|21430.1|21427.9|265
1733489100000|2024-12-06 12:45:00|21433|21430.8|21433.8|21431.6|21439.2|21437|21432.6|21430.4|321
1733489400000|2024-12-06 12:50:00|21433.7|21431.5|21436.7|21434.5|21437.7|21435.5|21430.8|21428.6|296
1733489700000|2024-12-06 12:55:00|21436.6|21434.4|21437.2|21435|21437.6|21435.4|21431.5|21429.3|274
1733490000000|2024-12-06 13:00:00|21437.3|21435.1|21443|21440.8|21443|21440.8|21433.6|21431.4|720
1733490300000|2024-12-06 13:05:00|21443.2|21441|21438.2|21436|21444.7|21442.5|21436.5|21434.3|550
1733490600000|2024-12-06 13:10:00|21437.8|21435.6|21436.7|21434.5|21438.6|21436.4|21434.6|21432.4|256
1733490900000|2024-12-06 13:15:00|21437|21434.8|21437.7|21435.5|21440.2|21438|21435.2|21433|380
1733491200000|2024-12-06 13:20:00|21437.6|21435.4|21432.1|21429.9|21438.5|21436.3|21426.2|21424|923
1733491500000|2024-12-06 13:25:00|21431.6|21429.4|21428.5|21426.3|21440.1|21437.9|21426.2|21424|919
1733491800000|2024-12-06 13:30:00|21429.1|21426.9|21468.7|21466.5|21482.2|21480|21406.2|21404|5985
1733492100000|2024-12-06 13:35:00|21468.6|21466.4|21486.2|21484|21488.5|21486.3|21460.1|21457.9|3410
1733492400000|2024-12-06 13:40:00|21486.3|21484.1|21461.7|21459.5|21487.5|21485.3|21454.3|21452.1|3957
1733492700000|2024-12-06 13:45:00|21461.6|21459.4|21454.7|21452.5|21471.1|21468.9|21451.7|21449.5|2842
1733493000000|2024-12-06 13:50:00|21454.6|21452.4|21452.7|21450.5|21457.2|21455|21445.8|21443.6|2036
1733493300000|2024-12-06 13:55:00|21452.5|21450.3|21449.8|21447.6|21464|21461.8|21449.8|21447.6|1434
1733493600000|2024-12-06 14:00:00|21450|21447.8|21462.2|21460|21466.7|21464.5|21449.6|21447.4|1340
1733493900000|2024-12-06 14:05:00|21462.3|21460.1|21463.5|21461.3|21466.7|21464.5|21450.3|21448.1|1483
1733494200000|2024-12-06 14:10:00|21463.7|21461.5|21469|21466.8|21469.1|21466.9|21460|21457.8|913
1733494500000|2024-12-06 14:15:00|21468.8|21466.6|21466|21463.8|21469.2|21467|21454|21451.8|1779
1733494800000|2024-12-06 14:20:00|21466.1|21463.9|21463.2|21461|21470.7|21468.5|21457|21454.8|1796
1733495100000|2024-12-06 14:25:00|21459.2|21457|21451|21448.8|21474|21471.8|21447.7|21445.5|3983
1733495400000|2024-12-06 14:30:00|21450.4|21449.3|21479.3|21478.2|21489.4|21488.3|21444.7|21443.6|13933
1733495700000|2024-12-06 14:35:00|21478.7|21477.6|21491.4|21490.3|21497.9|21496.8|21473.9|21472.8|8381
1733496000000|2024-12-06 14:40:00|21490.9|21489.8|21509.8|21508.7|21512.8|21511.7|21480.8|21479.7|7755
1733496300000|2024-12-06 14:45:00|21509.4|21508.3|21550.2|21549.1|21554.4|21553.3|21506.4|21505.3|12655
1733496600000|2024-12-06 14:50:00|21550.4|21549.3|21569.7|21568.6|21570.9|21569.8|21539.8|21538.7|10308
1733496900000|2024-12-06 14:55:00|21568.9|21567.8|21566.1|21565|21570.9|21569.8|21549.3|21548.2|6905
1733497200000|2024-12-06 15:00:00|21566.4|21565.3|21559.2|21558.1|21580.4|21579.3|21557.2|21556.1|8772
1733497500000|2024-12-06 15:05:00|21558.7|21557.6|21566.9|21565.8|21571.4|21570.3|21550.9|21549.8|6329
1733497800000|2024-12-06 15:10:00|21567.1|21566|21580.4|21579.3|21591.3|21590.2|21564.9|21563.8|9342
1733498100000|2024-12-06 15:15:00|21580.6|21579.5|21595.8|21594.7|21602.1|21601|21577.7|21576.6|7676
1733498400000|2024-12-06 15:20:00|21595.9|21594.8|21582|21580.9|21596.6|21595.5|21579.9|21578.8|5874
1733498700000|2024-12-06 15:25:00|21581.9|21580.8|21591.1|21590|21595.4|21594.3|21574.3|21573.2|4933
1733499000000|2024-12-06 15:30:00|21591.4|21590.3|21579|21577.9|21592.4|21591.3|21574.8|21573.7|4756
1733499300000|2024-12-06 15:35:00|21578.8|21577.7|21591.9|21590.8|21596.9|21595.8|21577.4|21576.3|4506
1733499600000|2024-12-06 15:40:00|21592|21590.9|21576.9|21575.8|21593.6|21592.5|21575.9|21574.8|3597
1733499900000|2024-12-06 15:45:00|21577.1|21576|21580.3|21579.2|21585.6|21584.5|21571.1|21570|4307
1733500200000|2024-12-06 15:50:00|21580.1|21579|21557.9|21556.8|21586|21584.9|21551.6|21550.5|10057
1733500500000|2024-12-06 15:55:00|21558|21556.9|21576.9|21575.8|21581.4|21580.3|21553.3|21552.2|5744
1733500800000|2024-12-06 16:00:00|21577|21575.9|21580.4|21579.3|21584.1|21583|21571.4|21570.3|4038
1733501100000|2024-12-06 16:05:00|21580.6|21579.5|21569.1|21568|21592.3|21591.2|21556.6|21555.5|6473
1733501400000|2024-12-06 16:10:00|21569.4|21568.3|21552.6|21551.5|21571.9|21570.8|21531.1|21530|8716
1733501700000|2024-12-06 16:15:00|21553.6|21552.5|21561.9|21560.8|21574|21572.9|21552.1|21551|5359
1733502000000|2024-12-06 16:20:00|21562.9|21561.8|21563.3|21562.2|21569.1|21568|21553.1|21552|4393
1733502300000|2024-12-06 16:25:00|21563.4|21562.3|21577.4|21576.3|21581.4|21580.3|21558.1|21557|4150
1733502600000|2024-12-06 16:30:00|21575.4|21574.3|21587.6|21586.5|21590.6|21589.5|21571.8|21570.7|4631
1733502900000|2024-12-06 16:35:00|21587.9|21586.8|21591.4|21590.3|21594.1|21593|21582.6|21581.5|3657
1733503200000|2024-12-06 16:40:00|21591.7|21590.6|21580.4|21579.3|21592.2|21591.1|21578.7|21577.6|3311
1733503500000|2024-12-06 16:45:00|21580.7|21579.6|21565.7|21564.6|21580.8|21579.7|21562.2|21561.1|3805
1733503800000|2024-12-06 16:50:00|21566.2|21565.1|21566.1|21565|21574.6|21573.5|21560.4|21559.3|3175
1733504100000|2024-12-06 16:55:00|21565.6|21564.5|21572.4|21571.3|21579.9|21578.8|21564.9|21563.8|3284
1733504400000|2024-12-06 17:00:00|21572.7|21571.6|21558.3|21557.2|21579.1|21578|21555.2|21554.1|3875
1733504700000|2024-12-06 17:05:00|21558.2|21557.1|21581.7|21580.6|21582.3|21581.2|21557.6|21556.5|3597
1733505000000|2024-12-06 17:10:00|21581.6|21580.5|21582.2|21581.1|21584.6|21583.5|21576.7|21575.6|2608
1733505300000|2024-12-06 17:15:00|21582.3|21581.2|21577.7|21576.6|21590.9|21589.8|21576.9|21575.8|3230
1733505600000|2024-12-06 17:20:00|21577.2|21576.1|21585.3|21584.2|21593.2|21592.1|21574.6|21573.5|2952
1733505900000|2024-12-06 17:25:00|21585.2|21584.1|21591.8|21590.7|21593.8|21592.7|21581.3|21580.2|2341
1733506200000|2024-12-06 17:30:00|21592.4|21591.3|21583.6|21582.5|21594.3|21593.2|21579.3|21578.2|2835
1733506500000|2024-12-06 17:35:00|21583.4|21582.3|21577.2|21576.1|21585.9|21584.8|21575.9|21574.8|2412
1733506800000|2024-12-06 17:40:00|21577.1|21576|21563.8|21562.7|21581.2|21580.1|21563.6|21562.5|4187
1733507100000|2024-12-06 17:45:00|21564.2|21563.1|21578.9|21577.8|21580.8|21579.7|21564.2|21563.1|3805
1733507400000|2024-12-06 17:50:00|21579.1|21578|21587.9|21586.8|21588.2|21587.1|21572.1|21571|3506
1733507700000|2024-12-06 17:55:00|21587.8|21586.7|21576.7|21575.6|21590.1|21589|21573.9|21572.8|2790
1733508000000|2024-12-06 18:00:00|21577.3|21576.2|21591.1|21590|21594.3|21593.2|21574.3|21573.2|3454
1733508300000|2024-12-06 18:05:00|21591.3|21590.2|21607.6|21606.5|21613|21611.9|21590.8|21589.7|7013
1733508600000|2024-12-06 18:10:00|21607.7|21606.6|21618.6|21617.5|21619.6|21618.5|21606.7|21605.6|4403
1733508900000|2024-12-06 18:15:00|21618.7|21617.6|21620.6|21619.5|21624.5|21623.4|21615.6|21614.5|3560
1733509200000|2024-12-06 18:20:00|21620.3|21619.2|21625|21623.9|21626.6|21625.5|21619.7|21618.6|2579
1733509500000|2024-12-06 18:25:00|21625.1|21624|21618|21616.9|21625.3|21624.2|21615.6|21614.5|2472
1733509800000|2024-12-06 18:30:00|21617.6|21616.5|21605.1|21604|21618|21616.9|21602.7|21601.6|3693
1733510100000|2024-12-06 18:35:00|21605.2|21604.1|21603.8|21602.7|21609.8|21608.7|21598.2|21597.1|3334
1733510400000|2024-12-06 18:40:00|21604|21602.9|21603.8|21602.7|21609.3|21608.2|21598.8|21597.7|2988
1733510700000|2024-12-06 18:45:00|21604|21602.9|21610.7|21609.6|21611|21609.9|21600.2|21599.1|2569
1733511000000|2024-12-06 18:50:00|21610.6|21609.5|21609.2|21608.1|21616.3|21615.2|21605.8|21604.7|2799
1733511300000|2024-12-06 18:55:00|21609.3|21608.2|21617.1|21616|21617.3|21616.2|21605.3|21604.2|1879
1733511600000|2024-12-06 19:00:00|21616.8|21615.7|21600.3|21599.2|21616.8|21615.7|21599|21597.9|3254
1733511900000|2024-12-06 19:05:00|21599.8|21598.7|21592.6|21591.5|21601.6|21600.5|21590.1|21589|3195
1733512200000|2024-12-06 19:10:00|21592.7|21591.6|21585.8|21584.7|21592.7|21591.6|21575.7|21574.6|5332
1733512500000|2024-12-06 19:15:00|21585.7|21584.6|21583|21581.9|21590.2|21589.1|21571.6|21570.5|3686
1733512800000|2024-12-06 19:20:00|21583.1|21582|21583.7|21582.6|21593.7|21592.6|21582.7|21581.6|2836
1733513100000|2024-12-06 19:25:00|21583.5|21582.4|21577.2|21576.1|21587.2|21586.1|21576.9|21575.8|2091
1733513400000|2024-12-06 19:30:00|21577.5|21576.4|21583.5|21582.4|21585.5|21584.4|21571.7|21570.6|3215
1733513700000|2024-12-06 19:35:00|21583.6|21582.5|21589.5|21588.4|21590.4|21589.3|21582.4|21581.3|1765
1733514000000|2024-12-06 19:40:00|21589.4|21588.3|21590.4|21589.3|21592.1|21591|21582.1|21581|2203
1733514300000|2024-12-06 19:45:00|21591|21589.9|21598.5|21597.4|21603.4|21602.3|21590.4|21589.3|3540
1733514600000|2024-12-06 19:50:00|21598.4|21597.3|21603.5|21602.4|21606.9|21605.8|21597.7|21596.6|2618
1733514900000|2024-12-06 19:55:00|21603.1|21602|21594|21592.9|21603.1|21602|21593.2|21592.1|2661
1733515200000|2024-12-06 20:00:00|21593.4|21592.3|21594.2|21593.1|21595|21593.9|21584.7|21583.6|2782
1733515500000|2024-12-06 20:05:00|21594.1|21593|21599.1|21598|21601.6|21600.5|21591.4|21590.3|2127
1733515800000|2024-12-06 20:10:00|21599|21597.9|21601.9|21600.8|21606.2|21605.1|21596.9|21595.8|2348
1733516100000|2024-12-06 20:15:00|21603|21601.9|21606.9|21605.8|21608.7|21607.6|21597.7|21596.6|2355
1733516400000|2024-12-06 20:20:00|21606.7|21605.6|21608|21606.9|21609.2|21608.1|21603.4|21602.3|2296
1733516700000|2024-12-06 20:25:00|21607.9|21606.8|21606.5|21605.4|21608.5|21607.4|21599.4|21598.3|2626
1733517000000|2024-12-06 20:30:00|21605.4|21604.3|21611|21609.9|21614.6|21613.5|21602.5|21601.4|3403
1733517300000|2024-12-06 20:35:00|21610.7|21609.6|21605.6|21604.5|21612.9|21611.8|21601.2|21600.1|3014
1733517600000|2024-12-06 20:40:00|21605.3|21604.2|21609.8|21608.7|21611.8|21610.7|21604.1|21603|2553
1733517900000|2024-12-06 20:45:00|21609.9|21608.8|21600.7|21599.6|21613.9|21612.8|21600.7|21599.6|3383
1733518200000|2024-12-06 20:50:00|21598.4|21597.3|21609.9|21608.8|21615.4|21614.3|21598.4|21597.3|6074
1733518500000|2024-12-06 20:55:00|21608.8|21607.7|21616.4|21615.3|21621.3|21620.2|21608.8|21607.7|13476
1733518800000|2024-12-06 21:00:00|21617|21614.8|21595.8|21593.6|21617|21614.8|21593.6|21591.4|6767
1733519100000|2024-12-06 21:05:00|21596.1|21593.9|21601.6|21599.4|21603.6|21601.4|21593.3|21591.1|1991
1733519400000|2024-12-06 21:10:00|21601.7|21599.5|21599.7|21597.5|21602.3|21600.1|21598.1|21595.9|880
1733519700000|2024-12-06 21:15:00|21599.8|21597.6|21599.5|21597.3|21606.6|21604.4|21598.2|21596|925
1733520000000|2024-12-06 21:20:00|21599.7|21597.5|21592.8|21590.6|21599.7|21597.5|21588.6|21586.4|967
1733520300000|2024-12-06 21:25:00|21592.7|21590.5|21589.5|21587.3|21594.6|21592.4|21588.1|21585.9|691
1733520600000|2024-12-06 21:30:00|21589.3|21587.1|21587.7|21585.5|21590.1|21587.9|21585.5|21583.3|821
1733520900000|2024-12-06 21:35:00|21588|21585.8|21590.1|21587.9|21591.1|21588.9|21587.2|21585|433
1733521200000|2024-12-06 21:40:00|21590.2|21588|21587.5|21585.3|21591.5|21589.3|21586.8|21584.6|488
1733521500000|2024-12-06 21:45:00|21587.3|21585.1|21590|21587.8|21590.2|21588|21584.2|21582|717
1733521800000|2024-12-06 21:50:00|21589.7|21587.5|21592|21589.8|21592.3|21590.1|21588.7|21586.5|310
1733522100000|2024-12-06 21:55:00|21592.1|21589.9|21591.1|21586.1|21592.1|21589.9|21587.3|21585.1|725
1733698800000|2024-12-08 23:00:00|21598.4|21596.2|21598.4|21596.2|21603.5|21601.3|21586|21583.8|972
1733699100000|2024-12-08 23:05:00|21600|21597.8|21611.4|21609.2|21614.6|21612.4|21599.5|21597.3|572
1733699400000|2024-12-08 23:10:00|21611.2|21609|21611.7|21609.5|21614.4|21612.2|21605.9|21603.7|579
1733699700000|2024-12-08 23:15:00|21611.6|21609.4|21613|21610.8|21615.4|21613.2|21610.7|21608.5|273
1733700000000|2024-12-08 23:20:00|21612.7|21610.5|21618.5|21616.3|21618.7|21616.5|21610.6|21608.4|370
1733700300000|2024-12-08 23:25:00|21618.4|21616.2|21618.6|21616.4|21621.2|21619|21617|21614.8|434
1733700600000|2024-12-08 23:30:00|21618.9|21616.7|21621.5|21619.3|21626.2|21624|21617|21614.8|607
1733700900000|2024-12-08 23:35:00|21621.6|21619.4|21626.7|21624.5|21630|21627.8|21621.6|21619.4|536
1733701200000|2024-12-08 23:40:00|21626.6|21624.4|21624.5|21622.3|21627|21624.8|21622.2|21620|290
1733701500000|2024-12-08 23:45:00|21624.6|21622.4|21625.1|21622.9|21627.6|21625.4|21618|21615.8|430
1733701800000|2024-12-08 23:50:00|21625.2|21623|21621.7|21619.5|21627|21624.8|21621.6|21619.4|319
1733702100000|2024-12-08 23:55:00|21621.5|21619.3|21617.2|21615|21623.7|21621.5|21616.7|21614.5|235
1733702400000|2024-12-09 00:00:00|21617.1|21614.9|21615.5|21613.3|21617.7|21615.5|21610.1|21607.9|505
1733702700000|2024-12-09 00:05:00|21615.4|21613.2|21620|21617.8|21621|21618.8|21611.4|21609.2|362
1733703000000|2024-12-09 00:10:00|21620.5|21618.3|21619.4|21617.2|21621.4|21619.2|21616|21613.8|221
1733703300000|2024-12-09 00:15:00|21619.5|21617.3|21615.7|21613.5|21619.7|21617.5|21614.7|21612.5|205
1733703600000|2024-12-09 00:20:00|21615.9|21613.7|21613.1|21610.9|21617|21614.8|21612|21609.8|198
1733703900000|2024-12-09 00:25:00|21612.9|21610.7|21599.7|21597.5|21613.1|21610.9|21597|21594.8|910
1733704200000|2024-12-09 00:30:00|21599.6|21597.4|21602.2|21600|21604.9|21602.7|21598.4|21596.2|432
1733704500000|2024-12-09 00:35:00|21602.7|21600.5|21605|21602.8|21607.2|21605|21602.2|21600|324
1733704800000|2024-12-09 00:40:00|21604.5|21602.3|21607.6|21605.4|21607.9|21605.7|21604|21601.8|180
1733705100000|2024-12-09 00:45:00|21607.7|21605.5|21612.4|21610.2|21613.9|21611.7|21606.9|21604.7|391
1733705400000|2024-12-09 00:50:00|21612.1|21609.9|21605.5|21603.3|21612.4|21610.2|21603.6|21601.4|340
1733705700000|2024-12-09 00:55:00|21605.4|21603.2|21603|21600.8|21610.2|21608|21602.7|21600.5|246
1733706000000|2024-12-09 01:00:00|21602.7|21600.5|21589.5|21587.3|21605.6|21603.4|21587.6|21585.4|936
1733706300000|2024-12-09 01:05:00|21589.4|21587.2|21593.2|21591|21596.2|21594|21587.5|21585.3|466
1733706600000|2024-12-09 01:10:00|21593.1|21590.9|21596.2|21594|21597.7|21595.5|21591.5|21589.3|265
1733706900000|2024-12-09 01:15:00|21596.5|21594.3|21596.4|21594.2|21598.6|21596.4|21593.2|21591|198
1733707200000|2024-12-09 01:20:00|21596.5|21594.3|21600.2|21598|21600.4|21598.2|21595.5|21593.3|250
1733707500000|2024-12-09 01:25:00|21600.1|21597.9|21600.4|21598.2|21601|21598.8|21596.2|21594|193
1733707800000|2024-12-09 01:30:00|21600.2|21598|21606|21603.8|21606.7|21604.5|21600.1|21597.9|266
1733708100000|2024-12-09 01:35:00|21606.1|21603.9|21607.2|21605|21608.7|21606.5|21602.6|21600.4|277
1733708400000|2024-12-09 01:40:00|21607.1|21604.9|21608.6|21606.4|21609.9|21607.7|21604.7|21602.5|267
1733708700000|2024-12-09 01:45:00|21608.5|21606.3|21609|21606.8|21611.9|21609.7|21608.2|21606|265
1733709000000|2024-12-09 01:50:00|21608.9|21606.7|21610.6|21608.4|21610.9|21608.7|21606.1|21603.9|253
1733709300000|2024-12-09 01:55:00|21610.5|21608.3|21611.5|21609.3|21612.7|21610.5|21609.5|21607.3|210
1733709600000|2024-12-09 02:00:00|21611.6|21609.4|21612.2|21610|21617.2|21615|21610.5|21608.3|444
1733709900000|2024-12-09 02:05:00|21612.1|21609.9|21610.6|21608.4|21613.9|21611.7|21609.1|21606.9|180
1733710200000|2024-12-09 02:10:00|21610.5|21608.3|21608.5|21606.3|21613.4|21611.2|21607.6|21605.4|236
1733710500000|2024-12-09 02:15:00|21608.4|21606.2|21608.9|21606.7|21609.4|21607.2|21606.5|21604.3|118
1733710800000|2024-12-09 02:20:00|21608.7|21606.5|21611.4|21609.2|21615|21612.8|21607.9|21605.7|324
1733711100000|2024-12-09 02:25:00|21611.5|21609.3|21610.7|21608.5|21611.7|21609.5|21608.2|21606|164
1733711400000|2024-12-09 02:30:00|21610.9|21608.7|21605.9|21603.7|21611.1|21608.9|21604.5|21602.3|201
1733711700000|2024-12-09 02:35:00|21606.1|21603.9|21603.2|21601|21607.9|21605.7|21602.1|21599.9|214
1733712000000|2024-12-09 02:40:00|21603.1|21600.9|21604.1|21601.9|21605.5|21603.3|21600.9|21598.7|267
1733712300000|2024-12-09 02:45:00|21604.2|21602|21609.4|21607.2|21611.2|21609|21604|21601.8|267
1733712600000|2024-12-09 02:50:00|21609.5|21607.3|21610.4|21608.2|21611.1|21608.9|21608.4|21606.2|134
1733712900000|2024-12-09 02:55:00|21610.2|21608|21609.6|21607.4|21611|21608.8|21608.1|21605.9|98
1733713200000|2024-12-09 03:00:00|21609.5|21607.3|21612.1|21609.9|21613.2|21611|21608.9|21606.7|251
1733713500000|2024-12-09 03:05:00|21611.9|21609.7|21612.7|21610.5|21615|21612.8|21610.6|21608.4|203
1733713800000|2024-12-09 03:10:00|21612.6|21610.4|21611.6|21609.4|21614.1|21611.9|21610.9|21608.7|108
1733714100000|2024-12-09 03:15:00|21611.5|21609.3|21609.7|21607.5|21611.9|21609.7|21607.7|21605.5|232
1733714400000|2024-12-09 03:20:00|21609.9|21607.7|21605.1|21602.9|21610.2|21608|21604.6|21602.4|196
1733714700000|2024-12-09 03:25:00|21605|21602.8|21605.4|21603.2|21608.4|21606.2|21602.2|21600|264
1733715000000|2024-12-09 03:30:00|21605.5|21603.3|21606.9|21604.7|21610.4|21608.2|21605.4|21603.2|184
1733715300000|2024-12-09 03:35:00|21607|21604.8|21607.2|21605|21607.6|21605.4|21603.9|21601.7|181
1733715600000|2024-12-09 03:40:00|21607.4|21605.2|21607.7|21605.5|21610.2|21608|21606.9|21604.7|151
1733715900000|2024-12-09 03:45:00|21607.6|21605.4|21606.6|21604.4|21609|21606.8|21605|21602.8|126
1733716200000|2024-12-09 03:50:00|21606.5|21604.3|21604.7|21602.5|21606.6|21604.4|21604.6|21602.4|53
1733716500000|2024-12-09 03:55:00|21604.6|21602.4|21603|21600.8|21606.2|21604|21602.5|21600.3|129
1733716800000|2024-12-09 04:00:00|21602.9|21600.7|21601.7|21599.5|21604.7|21602.5|21601.2|21599|186
1733717100000|2024-12-09 04:05:00|21601.9|21599.7|21603.6|21601.4|21604.5|21602.3|21601.1|21598.9|102
1733717400000|2024-12-09 04:10:00|21603.4|21601.2|21605|21602.8|21605.7|21603.5|21602.7|21600.5|121
1733717700000|2024-12-09 04:15:00|21604.9|21602.7|21606.6|21604.4|21608.4|21606.2|21604.6|21602.4|114
1733718000000|2024-12-09 04:20:00|21606.7|21604.5|21603.6|21601.4|21607.6|21605.4|21603.1|21600.9|100
1733718300000|2024-12-09 04:25:00|21603.2|21601|21601.6|21599.4|21604.4|21602.2|21601.4|21599.2|99
1733718600000|2024-12-09 04:30:00|21601.5|21599.3|21597.6|21595.4|21602|21599.8|21595.4|21593.2|458
1733718900000|2024-12-09 04:35:00|21597.5|21595.3|21598|21595.8|21599.4|21597.2|21597.2|21595|155
1733719200000|2024-12-09 04:40:00|21597.9|21595.7|21597.2|21595|21599.9|21597.7|21596.5|21594.3|94
1733719500000|2024-12-09 04:45:00|21597.1|21594.9|21598.9|21596.7|21599.5|21597.3|21594.9|21592.7|194
1733719800000|2024-12-09 04:50:00|21598.7|21596.5|21600.7|21598.5|21601.1|21598.9|21597.6|21595.4|135
1733720100000|2024-12-09 04:55:00|21600.6|21598.4|21598.4|21596.2|21600.9|21598.7|21596.4|21594.2|130
1733720400000|2024-12-09 05:00:00|21598.2|21596|21599|21596.8|21600.1|21597.9|21595.9|21593.7|107
1733720700000|2024-12-09 05:05:00|21599.2|21597|21602.7|21600.5|21604|21601.8|21598.1|21595.9|169
1733721000000|2024-12-09 05:10:00|21602.6|21600.4|21603.1|21600.9|21604.4|21602.2|21601.2|21599|112
1733721300000|2024-12-09 05:15:00|21603.2|21601|21603.1|21600.9|21604|21601.8|21600.7|21598.5|77
1733721600000|2024-12-09 05:20:00|21603.2|21601|21604.1|21601.9|21604.6|21602.4|21602.4|21600.2|128
1733721900000|2024-12-09 05:25:00|21604|21601.8|21604.2|21602|21605|21602.8|21602.5|21600.3|152
1733722200000|2024-12-09 05:30:00|21604.4|21602.2|21604.9|21602.7|21605.4|21603.2|21603.6|21601.4|51
1733722500000|2024-12-09 05:35:00|21605|21602.8|21604.9|21602.7|21606.9|21604.7|21603.6|21601.4|117
1733722800000|2024-12-09 05:40:00|21604.7|21602.5|21605.2|21603|21606.2|21604|21603.5|21601.3|81
1733723100000|2024-12-09 05:45:00|21605.4|21603.2|21606.1|21603.9|21607.2|21605|21605.2|21603|119
1733723400000|2024-12-09 05:50:00|21606|21603.8|21605|21602.8|21606.1|21603.9|21603.6|21601.4|89
1733723700000|2024-12-09 05:55:00|21604.9|21602.7|21608|21605.8|21608.4|21606.2|21603.7|21601.5|124
1733724000000|2024-12-09 06:00:00|21607.9|21605.7|21610.5|21608.3|21610.6|21608.4|21607|21604.8|150
1733724300000|2024-12-09 06:05:00|21610.6|21608.4|21612.1|21609.9|21612.5|21610.3|21609.4|21607.2|148
1733724600000|2024-12-09 06:10:00|21611.6|21609.4|21611.6|21609.4|21612.1|21609.9|21610.2|21608|105
1733724900000|2024-12-09 06:15:00|21611.5|21609.3|21611.9|21609.7|21612.5|21610.3|21608.7|21606.5|105
1733725200000|2024-12-09 06:20:00|21611.7|21609.5|21610.4|21608.2|21612.2|21610|21609.7|21607.5|138
1733725500000|2024-12-09 06:25:00|21610.2|21608|21613.7|21611.5|21616.1|21613.9|21610.1|21607.9|215
1733725800000|2024-12-09 06:30:00|21614|21611.8|21613.7|21611.5|21615.4|21613.2|21609.6|21607.4|254
1733726100000|2024-12-09 06:35:00|21613.9|21611.7|21612.4|21610.2|21615.2|21613|21611.5|21609.3|172
1733726400000|2024-12-09 06:40:00|21612.2|21610|21614.1|21611.9|21614.9|21612.7|21611.7|21609.5|94
1733726700000|2024-12-09 06:45:00|21614.2|21612|21614.1|21611.9|21614.9|21612.7|21612.1|21609.9|95
1733727000000|2024-12-09 06:50:00|21614|21611.8|21614.2|21612|21614.9|21612.7|21612|21609.8|177
1733727300000|2024-12-09 06:55:00|21614.4|21612.2|21609.2|21607|21614.4|21612.2|21609.2|21607|87
1733727600000|2024-12-09 07:00:00|21609.4|21607.2|21609.1|21606.9|21610.9|21608.7|21606.7|21604.5|212
1733727900000|2024-12-09 07:05:00|21609.2|21607|21607|21604.8|21610.5|21608.3|21606.1|21603.9|110
1733728200000|2024-12-09 07:10:00|21606.9|21604.7|21609.1|21606.9|21609.9|21607.7|21606.5|21604.3|98
1733728500000|2024-12-09 07:15:00|21609|21606.8|21610.7|21608.5|21611.2|21609|21608.2|21606|82
1733728800000|2024-12-09 07:20:00|21610.9|21608.7|21620.6|21618.4|21622.9|21620.7|21610.6|21608.4|715
1733729100000|2024-12-09 07:25:00|21620.5|21618.3|21626|21623.8|21628.4|21626.2|21620.5|21618.3|559
1733729400000|2024-12-09 07:30:00|21625.9|21623.7|21628.6|21626.4|21629.6|21627.4|21625.4|21623.2|463
1733729700000|2024-12-09 07:35:00|21628.5|21626.3|21653|21650.8|21658.7|21656.5|21628.4|21626.2|2188
1733730000000|2024-12-09 07:40:00|21653.1|21650.9|21652.7|21650.5|21656.4|21654.2|21648.1|21645.9|567
1733730300000|2024-12-09 07:45:00|21652.9|21650.7|21655.6|21653.4|21661.7|21659.5|21652.7|21650.5|843
1733730600000|2024-12-09 07:50:00|21656.1|21653.9|21654.5|21652.3|21659.4|21657.2|21650.9|21648.7|540
1733730900000|2024-12-09 07:55:00|21654.6|21652.4|21655.9|21653.7|21657.9|21655.7|21652.9|21650.7|225
1733731200000|2024-12-09 08:00:00|21655.7|21653.5|21655.2|21653|21665.7|21663.5|21652.7|21650.5|1090
1733731500000|2024-12-09 08:05:00|21655.4|21653.2|21648.7|21646.5|21657.2|21655|21644.4|21642.2|878
1733731800000|2024-12-09 08:10:00|21648.9|21646.7|21654.4|21652.2|21660.4|21658.2|21645.2|21643|709
1733732100000|2024-12-09 08:15:00|21654.2|21652|21652.6|21650.4|21657.5|21655.3|21650.2|21648|542
1733732400000|2024-12-09 08:20:00|21652.9|21650.7|21649.9|21647.7|21654.7|21652.5|21645.9|21643.7|495
1733732700000|2024-12-09 08:25:00|21649.5|21647.3|21647.5|21645.3|21651.5|21649.3|21643.6|21641.4|370
1733733000000|2024-12-09 08:30:00|21647.6|21645.4|21643.7|21641.5|21650.1|21647.9|21640.2|21638|400
1733733300000|2024-12-09 08:35:00|21643.9|21641.7|21657.9|21655.7|21658|21655.8|21643.5|21641.3|649
1733733600000|2024-12-09 08:40:00|21657.5|21655.3|21652.6|21650.4|21659.1|21656.9|21652|21649.8|435
1733733900000|2024-12-09 08:45:00|21652.7|21650.5|21656.4|21654.2|21658.2|21656|21650.9|21648.7|288
1733734200000|2024-12-09 08:50:00|21656.2|21654|21655.4|21653.2|21658|21655.8|21653.5|21651.3|267
1733734500000|2024-12-09 08:55:00|21655.2|21653|21663.9|21661.7|21663.9|21661.7|21652.7|21650.5|497
1733734800000|2024-12-09 09:00:00|21663.1|21660.9|21645.6|21643.4|21664.1|21661.9|21634.9|21632.7|1523
1733735100000|2024-12-09 09:05:00|21645.4|21643.2|21627.5|21625.3|21646.5|21644.3|21624.4|21622.2|1112
1733735400000|2024-12-09 09:10:00|21627.6|21625.4|21629.5|21627.3|21633.4|21631.2|21620|21617.8|918
1733735700000|2024-12-09 09:15:00|21629.6|21627.4|21622.6|21620.4|21632|21629.8|21614.7|21612.5|1137
1733736000000|2024-12-09 09:20:00|21622.7|21620.5|21623.6|21621.4|21624.7|21622.5|21616.1|21613.9|673
1733736300000|2024-12-09 09:25:00|21623.7|21621.5|21614.6|21612.4|21625.1|21622.9|21613.2|21611|641
1733736600000|2024-12-09 09:30:00|21614.5|21612.3|21612.2|21610|21615.6|21613.4|21607|21604.8|613
1733736900000|2024-12-09 09:35:00|21612.4|21610.2|21607.6|21605.4|21612.5|21610.3|21600.1|21597.9|715
1733737200000|2024-12-09 09:40:00|21607.7|21605.5|21605.2|21603|21608|21605.8|21598.4|21596.2|515
1733737500000|2024-12-09 09:45:00|21605.4|21603.2|21605.2|21603|21610.4|21608.2|21602.7|21600.5|401
1733737800000|2024-12-09 09:50:00|21605|21602.8|21595.5|21593.3|21607.7|21605.5|21590.9|21588.7|861
1733738100000|2024-12-09 09:55:00|21595.6|21593.4|21593.7|21591.5|21596.5|21594.3|21586.6|21584.4|1032
1733738400000|2024-12-09 10:00:00|21593.6|21591.4|21592.2|21590|21594.7|21592.5|21586.6|21584.4|518
1733738700000|2024-12-09 10:05:00|21592.4|21590.2|21592|21589.8|21595.9|21593.7|21590.2|21588|318
1733739000000|2024-12-09 10:10:00|21591.9|21589.7|21591.6|21589.4|21592.7|21590.5|21581.4|21579.2|1455
1733739300000|2024-12-09 10:15:00|21591.5|21589.3|21582.4|21580.2|21591.7|21589.5|21575.7|21573.5|694
1733739600000|2024-12-09 10:20:00|21582.5|21580.3|21583.6|21581.4|21588.1|21585.9|21582.5|21580.3|280
1733739900000|2024-12-09 10:25:00|21583.7|21581.5|21586.1|21583.9|21588.7|21586.5|21583.5|21581.3|220
1733740200000|2024-12-09 10:30:00|21586.2|21584|21593.1|21590.9|21596.5|21594.3|21585.7|21583.5|639
1733740500000|2024-12-09 10:35:00|21593.2|21591|21587.4|21585.2|21594.1|21591.9|21587.1|21584.9|430
1733740800000|2024-12-09 10:40:00|21587.5|21585.3|21579.9|21577.7|21587.5|21585.3|21579.9|21577.7|616
1733741100000|2024-12-09 10:45:00|21580|21577.8|21575.2|21573|21581.4|21579.2|21572.6|21570.4|902
1733741400000|2024-12-09 10:50:00|21575.4|21573.2|21580.9|21578.7|21584.9|21582.7|21574.1|21571.9|506
1733741700000|2024-12-09 10:55:00|21580.5|21578.3|21574.7|21572.5|21582.1|21579.9|21574.5|21572.3|463
1733742000000|2024-12-09 11:00:00|21574.6|21572.4|21578.2|21576|21585.2|21583|21574.1|21571.9|746
1733742300000|2024-12-09 11:05:00|21578.1|21575.9|21567|21564.8|21578.2|21576|21565|21562.8|917
1733742600000|2024-12-09 11:10:00|21566.4|21564.2|21574.6|21572.4|21574.6|21572.4|21564.4|21562.2|540
1733742900000|2024-12-09 11:15:00|21574.5|21572.3|21570.1|21567.9|21574.6|21572.4|21566.2|21564|457
1733743200000|2024-12-09 11:20:00|21570|21567.8|21582.7|21580.5|21583|21580.8|21567.1|21564.9|577
1733743500000|2024-12-09 11:25:00|21583.1|21580.9|21585.1|21582.9|21586.4|21584.2|21579.9|21577.7|393
1733743800000|2024-12-09 11:30:00|21585|21582.8|21556.5|21554.3|21587.1|21584.9|21555.6|21553.4|2876
1733744100000|2024-12-09 11:35:00|21556.6|21554.4|21558|21555.8|21570.9|21568.7|21548.5|21546.3|3233
1733744400000|2024-12-09 11:40:00|21558.4|21556.2|21554|21551.8|21569.4|21567.2|21552.5|21550.3|1158
1733744700000|2024-12-09 11:45:00|21554.1|21551.9|21563|21560.8|21565.9|21563.7|21553.5|21551.3|709
1733745000000|2024-12-09 11:50:00|21563.7|21561.5|21565.7|21563.5|21569.7|21567.5|21562.1|21559.9|488
1733745300000|2024-12-09 11:55:00|21565.2|21563|21575.6|21573.4|21577|21574.8|21565.1|21562.9|923
1733745600000|2024-12-09 12:00:00|21577.1|21574.9|21582.6|21580.4|21583.6|21581.4|21575.4|21573.2|1083
1733745900000|2024-12-09 12:05:00|21582.7|21580.5|21577|21574.8|21584.4|21582.2|21574.7|21572.5|627
1733746200000|2024-12-09 12:10:00|21577.1|21574.9|21578.1|21575.9|21578.9|21576.7|21572.7|21570.5|399
1733746500000|2024-12-09 12:15:00|21578|21575.8|21570.2|21568|21581|21578.8|21567.6|21565.4|516
1733746800000|2024-12-09 12:20:00|21570.1|21567.9|21576.1|21573.9|21577.7|21575.5|21569.6|21567.4|359
1733747100000|2024-12-09 12:25:00|21576.2|21574|21582.7|21580.5|21583|21580.8|21575.7|21573.5|424
1733747400000|2024-12-09 12:30:00|21582.6|21580.4|21587|21584.8|21589.4|21587.2|21580.2|21578|539
1733747700000|2024-12-09 12:35:00|21587.1|21584.9|21579.2|21577|21587.1|21584.9|21575.4|21573.2|688
1733748000000|2024-12-09 12:40:00|21579.4|21577.2|21575|21572.8|21579.4|21577.2|21573.6|21571.4|352
1733748300000|2024-12-09 12:45:00|21575.1|21572.9|21572|21569.8|21575.9|21573.7|21571.4|21569.2|514
1733748600000|2024-12-09 12:50:00|21571.9|21569.7|21579.2|21577|21579.4|21577.2|21568.4|21566.2|511
1733748900000|2024-12-09 12:55:00|21579.4|21577.2|21586.4|21584.2|21587.9|21585.7|21578|21575.8|613
1733749200000|2024-12-09 13:00:00|21583.7|21581.5|21581.2|21579|21585.9|21583.7|21575.7|21573.5|739
1733749500000|2024-12-09 13:05:00|21581.1|21578.9|21579.2|21577|21583.4|21581.2|21576.1|21573.9|360
1733749800000|2024-12-09 13:10:00|21579.4|21577.2|21572.7|21570.5|21579.6|21577.4|21571.1|21568.9|569
1733750100000|2024-12-09 13:15:00|21573.2|21571|21579.7|21577.5|21579.7|21577.5|21569.7|21567.5|635
1733750400000|2024-12-09 13:20:00|21580|21577.8|21577.9|21575.7|21582.2|21580|21572.1|21569.9|726
1733750700000|2024-12-09 13:25:00|21578|21575.8|21582.7|21580.5|21584|21581.8|21576.4|21574.2|407
1733751000000|2024-12-09 13:30:00|21582.9|21580.7|21575.1|21572.9|21583.9|21581.7|21572.5|21570.3|768
1733751300000|2024-12-09 13:35:00|21575.2|21573|21582.4|21580.2|21582.4|21580.2|21570|21567.8|726
1733751600000|2024-12-09 13:40:00|21582.7|21580.5|21587|21584.8|21587.4|21585.2|21580.7|21578.5|598
1733751900000|2024-12-09 13:45:00|21586.9|21584.7|21586.9|21584.7|21589.9|21587.7|21582|21579.8|830
1733752200000|2024-12-09 13:50:00|21586.7|21584.5|21580.9|21578.7|21586.7|21584.5|21577.7|21575.5|810
1733752500000|2024-12-09 13:55:00|21580.1|21577.9|21579.6|21577.4|21587.1|21584.9|21579.4|21577.2|656
1733752800000|2024-12-09 14:00:00|21579.9|21577.7|21578.9|21576.7|21581|21578.8|21573.4|21571.2|848
1733753100000|2024-12-09 14:05:00|21578.6|21576.4|21573.1|21570.9|21579.1|21576.9|21571.9|21569.7|685
1733753400000|2024-12-09 14:10:00|21573.2|21571|21572.9|21570.7|21575.6|21573.4|21570.1|21567.9|550
1733753700000|2024-12-09 14:15:00|21572.7|21570.5|21585.1|21582.9|21585.5|21583.3|21572.6|21570.4|1128
1733754000000|2024-12-09 14:20:00|21585.4|21583.2|21585.1|21582.9|21592.4|21590.2|21584.6|21582.4|1813
1733754300000|2024-12-09 14:25:00|21585.2|21583|21573.7|21571.5|21588.1|21585.9|21569.9|21567.7|2926
1733754600000|2024-12-09 14:30:00|21573.2|21572.1|21549.6|21548.5|21600.8|21599.7|21542.1|21541|17823
1733754900000|2024-12-09 14:35:00|21549.3|21548.2|21570.7|21569.6|21579.4|21578.3|21548.6|21547.5|9149
1733755200000|2024-12-09 14:40:00|21570.4|21569.3|21583.1|21582|21588.1|21587|21568.8|21567.7|6178
1733755500000|2024-12-09 14:45:00|21583.4|21582.3|21603.8|21602.7|21606.4|21605.3|21582.1|21581|7477
1733755800000|2024-12-09 14:50:00|21603.3|21602.2|21602.4|21601.3|21607.3|21606.2|21581.7|21580.6|11864
1733756100000|2024-12-09 14:55:00|21602.1|21601|21583.6|21582.5|21605.2|21604.1|21574.2|21573.1|6942
1733756400000|2024-12-09 15:00:00|21583.1|21582|21583.1|21582|21590.3|21589.2|21574.3|21573.2|5800
1733756700000|2024-12-09 15:05:00|21583.6|21582.5|21578.2|21577.1|21586.6|21585.5|21571.7|21570.6|3820
1733757000000|2024-12-09 15:10:00|21577.6|21576.5|21570.6|21569.5|21581.3|21580.2|21564.6|21563.5|5344
1733757300000|2024-12-09 15:15:00|21570.8|21569.7|21565.3|21564.2|21580.1|21579|21560.1|21559|5467
1733757600000|2024-12-09 15:20:00|21565.1|21564|21556.1|21555|21574.8|21573.7|21554.9|21553.8|5078
1733757900000|2024-12-09 15:25:00|21555.8|21554.7|21513.6|21512.5|21557.8|21556.7|21504.6|21503.5|14247
1733758200000|2024-12-09 15:30:00|21514.3|21513.2|21509.6|21508.5|21535.6|21534.5|21507.6|21506.5|10228
1733758500000|2024-12-09 15:35:00|21509.8|21508.7|21487.8|21486.7|21516.1|21515|21469.2|21468.1|12383
1733758800000|2024-12-09 15:40:00|21487.6|21486.5|21503.6|21502.5|21526.4|21525.3|21484.8|21483.7|8702
1733759100000|2024-12-09 15:45:00|21503.3|21502.2|21482.3|21481.2|21512.6|21511.5|21473.3|21472.2|9674
1733759400000|2024-12-09 15:50:00|21483.8|21482.7|21480.3|21479.2|21490.8|21489.7|21462.3|21461.2|8967
1733759700000|2024-12-09 15:55:00|21478.8|21477.7|21466.4|21465.3|21482.3|21481.2|21466.1|21465|4771
1733760000000|2024-12-09 16:00:00|21466.6|21465.5|21449.6|21448.5|21486.7|21485.6|21444.3|21443.2|12629
1733760300000|2024-12-09 16:05:00|21449.3|21448.2|21407.9|21406.8|21455.6|21454.5|21406.6|21405.5|9660
1733760600000|2024-12-09 16:10:00|21408.1|21407|21432.6|21431.5|21435.9|21434.8|21396.3|21395.2|10978
1733760900000|2024-12-09 16:15:00|21432.4|21431.3|21447.8|21446.7|21450.1|21449|21420.4|21419.3|7525
1733761200000|2024-12-09 16:20:00|21447.7|21446.6|21467.1|21466|21468.7|21467.6|21445.6|21444.5|7878
1733761500000|2024-12-09 16:25:00|21466.8|21465.7|21465.4|21464.3|21479.2|21478.1|21460.3|21459.2|6825
1733761800000|2024-12-09 16:30:00|21465.1|21464|21473.1|21472|21475.2|21474.1|21461.8|21460.7|3952
1733762100000|2024-12-09 16:35:00|21473.3|21472.2|21460.2|21459.1|21473.7|21472.6|21453.8|21452.7|4301
1733762400000|2024-12-09 16:40:00|21459.8|21458.7|21448.3|21447.2|21465.9|21464.8|21441.6|21440.5|4529
1733762700000|2024-12-09 16:45:00|21447.9|21446.8|21455.1|21454|21465.6|21464.5|21447.1|21446|3522
1733763000000|2024-12-09 16:50:00|21454.9|21453.8|21465.8|21464.7|21474.8|21473.7|21454.1|21453|6422
1733763300000|2024-12-09 16:55:00|21465.6|21464.5|21470.1|21469|21477.3|21476.2|21465.6|21464.5|3489
1733763600000|2024-12-09 17:00:00|21469.2|21468.1|21462.4|21461.3|21478.8|21477.7|21459.9|21458.8|4043
1733763900000|2024-12-09 17:05:00|21462.1|21461|21473.8|21472.7|21476.1|21475|21448.8|21447.7|4497
1733764200000|2024-12-09 17:10:00|21473.6|21472.5|21467.3|21466.2|21474.7|21473.6|21463.7|21462.6|1868
1733764500000|2024-12-09 17:15:00|21467.4|21466.3|21450.3|21449.2|21468.6|21467.5|21447.3|21446.2|2938
1733764800000|2024-12-09 17:20:00|21450.8|21449.7|21454.8|21453.7|21457.6|21456.5|21447.8|21446.7|2069
1733765100000|2024-12-09 17:25:00|21455.1|21454|21460.4|21459.3|21465.4|21464.3|21447.1|21446|3819
1733765400000|2024-12-09 17:30:00|21460.3|21459.2|21455.8|21454.7|21461.6|21460.5|21448.1|21447|2047
1733765700000|2024-12-09 17:35:00|21455.6|21454.5|21461.9|21460.8|21462.7|21461.6|21450.7|21449.6|2269
1733766000000|2024-12-09 17:40:00|21461.8|21460.7|21466.9|21465.8|21473.3|21472.2|21461.3|21460.2|2412
1733766300000|2024-12-09 17:45:00|21466.8|21465.7|21470.7|21469.6|21471.2|21470.1|21460.8|21459.7|1932
1733766600000|2024-12-09 17:50:00|21470.6|21469.5|21466.6|21465.5|21482.1|21481|21462.8|21461.7|4125
1733766900000|2024-12-09 17:55:00|21466.4|21465.3|21446.8|21445.7|21470.1|21469|21445.1|21444|3524
1733767200000|2024-12-09 18:00:00|21446.9|21445.8|21443.6|21442.5|21449.4|21448.3|21433.8|21432.7|4786
1733767500000|2024-12-09 18:05:00|21443.8|21442.7|21446.9|21445.8|21454.2|21453.1|21443.8|21442.7|2795
1733767800000|2024-12-09 18:10:00|21446.8|21445.7|21456.1|21455|21458.2|21457.1|21444.1|21443|2270
1733768100000|2024-12-09 18:15:00|21456.6|21455.5|21455.1|21454|21461.1|21460|21452.3|21451.2|1891
1733768400000|2024-12-09 18:20:00|21456.3|21455.2|21466.4|21465.3|21467.4|21466.3|21453.2|21452.1|1877
1733768700000|2024-12-09 18:25:00|21466.6|21465.5|21479.6|21478.5|21484.6|21483.5|21465.6|21464.5|3156
1733769000000|2024-12-09 18:30:00|21479.9|21478.8|21480.9|21479.8|21481.2|21480.1|21473.3|21472.2|2485
1733769300000|2024-12-09 18:35:00|21480.8|21479.7|21493.1|21492|21499.3|21498.2|21479.8|21478.7|4130
1733769600000|2024-12-09 18:40:00|21492.8|21491.7|21496.8|21495.7|21499.1|21498|21487.9|21486.8|2317
1733769900000|2024-12-09 18:45:00|21496.6|21495.5|21506.3|21505.2|21506.9|21505.8|21495.3|21494.2|2781
1733770200000|2024-12-09 18:50:00|21507.3|21506.2|21494.6|21493.5|21508.6|21507.5|21492.4|21491.3|2890
1733770500000|2024-12-09 18:55:00|21494.7|21493.6|21488.8|21487.7|21495.3|21494.2|21483.6|21482.5|2873
1733770800000|2024-12-09 19:00:00|21488.9|21487.8|21465.2|21464.1|21489.1|21488|21464.1|21463|4324
1733771100000|2024-12-09 19:05:00|21465.1|21464|21474.9|21473.8|21476.6|21475.5|21455.3|21454.2|3789
1733771400000|2024-12-09 19:10:00|21474.7|21473.6|21463.1|21462|21475.6|21474.5|21461.9|21460.8|1979
1733771700000|2024-12-09 19:15:00|21463.2|21462.1|21456.3|21455.2|21465.9|21464.8|21456.1|21455|2390
1733772000000|2024-12-09 19:20:00|21455.8|21454.7|21452.1|21451|21457.8|21456.7|21449.2|21448.1|2479
1733772300000|2024-12-09 19:25:00|21451.9|21450.8|21446.8|21445.7|21455.3|21454.2|21441.1|21440|3241
1733772600000|2024-12-09 19:30:00|21447.1|21446|21441.2|21440.1|21452.4|21451.3|21440.4|21439.3|2338
1733772900000|2024-12-09 19:35:00|21441.4|21440.3|21438.8|21437.7|21443.3|21442.2|21434.8|21433.7|2448
1733773200000|2024-12-09 19:40:00|21438.7|21437.6|21426.8|21425.7|21439.6|21438.5|21415.2|21414.1|5683
1733773500000|2024-12-09 19:45:00|21426.3|21425.2|21416.3|21415.2|21428.3|21427.2|21412.6|21411.5|3755
1733773800000|2024-12-09 19:50:00|21416.2|21415.1|21420.3|21419.2|21421.2|21420.1|21404.4|21403.3|4471
1733774100000|2024-12-09 19:55:00|21420.1|21419|21435.6|21434.5|21438.1|21437|21419.4|21418.3|4420
1733774400000|2024-12-09 20:00:00|21434.8|21433.7|21417.8|21416.7|21437.4|21436.3|21414.7|21413.6|4188
1733774700000|2024-12-09 20:05:00|21417.7|21416.6|21414.1|21413|21418.8|21417.7|21409.7|21408.6|2840
1733775000000|2024-12-09 20:10:00|21414.2|21413.1|21412.8|21411.7|21418.1|21417|21406.8|21405.7|3106
1733775300000|2024-12-09 20:15:00|21413.4|21412.3|21414.6|21413.5|21422.7|21421.6|21406.8|21405.7|4110
1733775600000|2024-12-09 20:20:00|21414.7|21413.6|21409.4|21408.3|21422.3|21421.2|21404.3|21403.2|3460
1733775900000|2024-12-09 20:25:00|21409.3|21408.2|21404.6|21403.5|21411.6|21410.5|21400.7|21399.6|3415
1733776200000|2024-12-09 20:30:00|21405.6|21404.5|21409.3|21408.2|21421.2|21420.1|21404.3|21403.2|4445
1733776500000|2024-12-09 20:35:00|21409.4|21408.3|21412.3|21411.2|21420.7|21419.6|21409.4|21408.3|2387
1733776800000|2024-12-09 20:40:00|21412.4|21411.3|21410.1|21409|21422.3|21421.2|21406.7|21405.6|3307
1733777100000|2024-12-09 20:45:00|21410.3|21409.2|21419.7|21418.6|21420.4|21419.3|21402.7|21401.6|3682
1733777400000|2024-12-09 20:50:00|21419.1|21418|21422.9|21421.8|21438.6|21437.5|21419.1|21418|7917
1733777700000|2024-12-09 20:55:00|21421.4|21420.3|21445.6|21444.5|21448.8|21447.7|21418.6|21417.5|15693
1733778000000|2024-12-09 21:00:00|21445.4|21444.3|21428.3|21426.1|21446.5|21444.3|21427.2|21425|5583
1733778300000|2024-12-09 21:05:00|21428.2|21426|21434.3|21432.1|21434.8|21432.6|21423.2|21421|2993
1733778600000|2024-12-09 21:10:00|21434.8|21432.6|21431.6|21429.4|21439.3|21437.1|21430|21427.8|1700
1733778900000|2024-12-09 21:15:00|21431.7|21429.5|21430.1|21427.9|21435.1|21432.9|21424.8|21422.6|755
1733779200000|2024-12-09 21:20:00|21430.7|21428.5|21440.8|21438.6|21440.8|21438.6|21426.5|21424.3|803
1733779500000|2024-12-09 21:25:00|21440.7|21438.5|21437.6|21435.4|21440.8|21438.6|21431.1|21428.9|552
1733779800000|2024-12-09 21:30:00|21437.8|21435.6|21438.1|21435.9|21438.8|21436.6|21434.1|21431.9|313
1733780100000|2024-12-09 21:35:00|21438.3|21436.1|21440.3|21438.1|21443|21440.8|21438.3|21436.1|580
1733780400000|2024-12-09 21:40:00|21440.5|21438.3|21433.3|21431.1|21441.5|21439.3|21430.1|21427.9|561
1733780700000|2024-12-09 21:45:00|21433.8|21431.6|21435.3|21433.1|21438.3|21436.1|21429.2|21427|516
1733781000000|2024-12-09 21:50:00|21435.5|21433.3|21437|21434.8|21438.2|21436|21433.3|21431.1|360
1733781300000|2024-12-09 21:55:00|21438.1|21435.9|21434.9|21429.9|21442.7|21440.5|21433.1|21429.7|473
1733781600000|2024-12-09 22:00:00|21436.5|21431.5|21439.1|21434.1|21440.2|21435.2|21436.4|21431.4|0
1733781900000|2024-12-09 22:05:00|21439.2|21434.2|21439.7|21434.7|21440.6|21435.6|21438.8|21433.8|0
1733782200000|2024-12-09 22:10:00|21439.8|21434.8|21442.2|21437.2|21442.4|21437.4|21439.4|21434.4|0
1733782500000|2024-12-09 22:15:00|21442.9|21437.9|21441|21436|21443.3|21438.3|21439.6|21434.6|0
1733782800000|2024-12-09 22:20:00|21440.9|21435.9|21441.5|21436.5|21441.5|21436.5|21440.9|21435.9|0
1733783100000|2024-12-09 22:25:00|21441.4|21436.4|21441.6|21436.6|21441.7|21436.7|21441.4|21436.4|0
1733783400000|2024-12-09 22:30:00|21443.4|21438.4|21444.9|21439.9|21444.9|21439.9|21442.5|21437.5|0
1733783700000|2024-12-09 22:35:00|21444.7|21439.7|21445.2|21440.2|21445.5|21440.5|21444.7|21439.7|0
1733784000000|2024-12-09 22:40:00|21445.1|21440.1|21444.4|21439.4|21445.2|21440.2|21443.5|21438.5|0
1733784300000|2024-12-09 22:45:00|21444|21439|21446.9|21441.9|21447.9|21442.9|21444|21439|0
1733784600000|2024-12-09 22:50:00|21446.8|21441.8|21447.2|21442.2|21448.1|21443.1|21446.8|21441.8|0
1733784900000|2024-12-09 22:55:00|21447.1|21442.1|21445.4|21440.4|21448|21443|21445.2|21440.2|0
1733785200000|2024-12-09 23:00:00|21441.2|21439|21435.9|21433.7|21444.4|21442.2|21434.4|21432.2|573
1733785500000|2024-12-09 23:05:00|21436.2|21434|21435.2|21433|21438.4|21436.2|21434.9|21432.7|157
1733785800000|2024-12-09 23:10:00|21435.3|21433.1|21428.9|21426.7|21435.9|21433.7|21427.4|21425.2|414
1733786100000|2024-12-09 23:15:00|21428.8|21426.6|21430|21427.8|21431.3|21429.1|21428.4|21426.2|274
1733786400000|2024-12-09 23:20:00|21430.8|21428.6|21431.8|21429.6|21432.7|21430.5|21427.3|21425.1|332
1733786700000|2024-12-09 23:25:00|21431.7|21429.5|21437.7|21435.5|21441.2|21439|21429.9|21427.7|708
1733787000000|2024-12-09 23:30:00|21437.8|21435.6|21429.8|21427.6|21439.9|21437.7|21429|21426.8|393
1733787300000|2024-12-09 23:35:00|21429.9|21427.7|21426.7|21424.5|21433|21430.8|21423.4|21421.2|391
1733787600000|2024-12-09 23:40:00|21426.8|21424.6|21422|21419.8|21428.2|21426|21421.4|21419.2|231
1733787900000|2024-12-09 23:45:00|21421.7|21419.5|21431.5|21429.3|21434.3|21432.1|21421.4|21419.2|396
1733788200000|2024-12-09 23:50:00|21431.4|21429.2|21429.4|21427.2|21432.9|21430.7|21428.8|21426.6|147
1733788500000|2024-12-09 23:55:00|21429.5|21427.3|21427.7|21425.5|21431|21428.8|21427.4|21425.2|195
1733788800000|2024-12-10 00:00:00|21427.9|21425.7|21430.4|21428.2|21430.4|21428.2|21423.5|21421.3|314
1733789100000|2024-12-10 00:05:00|21430.5|21428.3|21425.5|21423.3|21433.4|21431.2|21423.5|21421.3|339
1733789400000|2024-12-10 00:10:00|21425.8|21423.6|21430.9|21428.7|21430.9|21428.7|21423.9|21421.7|460
1733789700000|2024-12-10 00:15:00|21431|21428.8|21427.9|21425.7|21431.8|21429.6|21426.5|21424.3|395
1733790000000|2024-12-10 00:20:00|21427.8|21425.6|21429.9|21427.7|21431.8|21429.6|21425.9|21423.7|324
1733790300000|2024-12-10 00:25:00|21429.8|21427.6|21431.5|21429.3|21431.9|21429.7|21425.9|21423.7|159
1733790600000|2024-12-10 00:30:00|21431.8|21429.6|21431.7|21429.5|21434.5|21432.3|21431.2|21429|151
1733790900000|2024-12-10 00:35:00|21432|21429.8|21433.8|21431.6|21435.5|21433.3|21431.8|21429.6|144
1733791200000|2024-12-10 00:40:00|21433.9|21431.7|21429.2|21427|21435.5|21433.3|21429.2|21427|218
1733791500000|2024-12-10 00:45:00|21429.3|21427.1|21431.7|21429.5|21431.8|21429.6|21428.7|21426.5|112
1733791800000|2024-12-10 00:50:00|21431.5|21429.3|21433.3|21431.1|21434.2|21432|21431|21428.8|81
1733792100000|2024-12-10 00:55:00|21433.4|21431.2|21439.4|21437.2|21442|21439.8|21432.5|21430.3|457
1733792400000|2024-12-10 01:00:00|21439.8|21437.6|21447.2|21445|21447.2|21445|21438.4|21436.2|749
1733792700000|2024-12-10 01:05:00|21446.9|21444.7|21442.7|21440.5|21446.9|21444.7|21440.8|21438.6|308
1733793000000|2024-12-10 01:10:00|21442.8|21440.6|21439.4|21437.2|21442.9|21440.7|21436.9|21434.7|197
1733793300000|2024-12-10 01:15:00|21439.5|21437.3|21439.3|21437.1|21440.9|21438.7|21437.5|21435.3|125
1733793600000|2024-12-10 01:20:00|21439.2|21437|21437.5|21435.3|21443.3|21441.1|21436.9|21434.7|141
1733793900000|2024-12-10 01:25:00|21437.4|21435.2|21434.7|21432.5|21438.7|21436.5|21434.7|21432.5|228
1733794200000|2024-12-10 01:30:00|21434.5|21432.3|21430.3|21428.1|21435.3|21433.1|21426.8|21424.6|532
1733794500000|2024-12-10 01:35:00|21430.2|21428|21427.3|21425.1|21432.4|21430.2|21426.2|21424|233
1733794800000|2024-12-10 01:40:00|21427.2|21425|21428.2|21426|21430.2|21428|21425.4|21423.2|200
1733795100000|2024-12-10 01:45:00|21428|21425.8|21426.8|21424.6|21429.3|21427.1|21425.9|21423.7|104
1733795400000|2024-12-10 01:50:00|21427|21424.8|21430.7|21428.5|21432.2|21430|21426.7|21424.5|154
1733795700000|2024-12-10 01:55:00|21430.8|21428.6|21430.8|21428.6|21431.7|21429.5|21427.9|21425.7|151
1733796000000|2024-12-10 02:00:00|21430.9|21428.7|21432.2|21430|21433.2|21431|21430.2|21428|121
1733796300000|2024-12-10 02:05:00|21432.3|21430.1|21435|21432.8|21435.8|21433.6|21432.2|21430|209
1733796600000|2024-12-10 02:10:00|21435.2|21433|21431.2|21429|21435.2|21433|21430.7|21428.5|134
1733796900000|2024-12-10 02:15:00|21431.3|21429.1|21434.9|21432.7|21436.5|21434.3|21430.9|21428.7|160
1733797200000|2024-12-10 02:20:00|21434.8|21432.6|21432.9|21430.7|21435.8|21433.6|21432.5|21430.3|100
1733797500000|2024-12-10 02:25:00|21432.8|21430.6|21431.8|21429.6|21433.5|21431.3|21430.2|21428|148
1733797800000|2024-12-10 02:30:00|21431.7|21429.5|21430.2|21428|21433.8|21431.6|21430|21427.8|126
1733798100000|2024-12-10 02:35:00|21430.3|21428.1|21432.4|21430.2|21434.2|21432|21429.9|21427.7|122
1733798400000|2024-12-10 02:40:00|21432.3|21430.1|21433.7|21431.5|21434.5|21432.3|21431.5|21429.3|101
1733798700000|2024-12-10 02:45:00|21433.5|21431.3|21431.8|21429.6|21433.8|21431.6|21430.3|21428.1|97
1733799000000|2024-12-10 02:50:00|21431.9|21429.7|21430|21427.8|21432|21429.8|21428.4|21426.2|89
1733799300000|2024-12-10 02:55:00|21430.2|21428|21430|21427.8|21432|21429.8|21429.7|21427.5|104
1733799600000|2024-12-10 03:00:00|21430.2|21428|21430.4|21428.2|21433.5|21431.3|21430.2|21428|93
1733799900000|2024-12-10 03:05:00|21430.5|21428.3|21430.3|21428.1|21431.7|21429.5|21429.5|21427.3|56
1733800200000|2024-12-10 03:10:00|21430.2|21428|21431.7|21429.5|21432.9|21430.7|21429.7|21427.5|65
1733800500000|2024-12-10 03:15:00|21431.8|21429.6|21429.2|21427|21432.4|21430.2|21427.5|21425.3|86
1733800800000|2024-12-10 03:20:00|21429.3|21427.1|21433|21430.8|21434|21431.8|21428.8|21426.6|94
1733801100000|2024-12-10 03:25:00|21432.9|21430.7|21430|21427.8|21433|21430.8|21428.9|21426.7|88
1733801400000|2024-12-10 03:30:00|21430.5|21428.3|21431.8|21429.6|21432.5|21430.3|21427.8|21425.6|155
1733801700000|2024-12-10 03:35:00|21431.9|21429.7|21429.3|21427.1|21432.8|21430.6|21429.2|21427|81
1733802000000|2024-12-10 03:40:00|21429.4|21427.2|21433.7|21431.5|21434.3|21432.1|21428.2|21426|142
1733802300000|2024-12-10 03:45:00|21433.5|21431.3|21437.9|21435.7|21439.3|21437.1|21433.5|21431.3|227
1733802600000|2024-12-10 03:50:00|21437.8|21435.6|21437.2|21435|21438.9|21436.7|21436.7|21434.5|107
1733802900000|2024-12-10 03:55:00|21437.3|21435.1|21435.5|21433.3|21437.4|21435.2|21434.7|21432.5|84
1733803200000|2024-12-10 04:00:00|21435.7|21433.5|21437.5|21435.3|21438.3|21436.1|21435.5|21433.3|50
1733803500000|2024-12-10 04:05:00|21437.7|21435.5|21437.3|21435.1|21438|21435.8|21436.3|21434.1|59
1733803800000|2024-12-10 04:10:00|21437.2|21435|21436.7|21434.5|21438.2|21436|21435.9|21433.7|52
1733804100000|2024-12-10 04:15:00|21436.5|21434.3|21435.2|21433|21436.9|21434.7|21435.2|21433|95
1733804400000|2024-12-10 04:20:00|21435.4|21433.2|21435.3|21433.1|21436.9|21434.7|21435.2|21433|74
1733804700000|2024-12-10 04:25:00|21435.4|21433.2|21433.8|21431.6|21435.5|21433.3|21433.8|21431.6|65
1733805000000|2024-12-10 04:30:00|21433.9|21431.7|21434.8|21432.6|21435.8|21433.6|21433.8|21431.6|120
1733805300000|2024-12-10 04:35:00|21435.2|21433|21435.5|21433.3|21435.5|21433.3|21433.7|21431.5|27
1733805600000|2024-12-10 04:40:00|21435.7|21433.5|21435.7|21433.5|21436|21433.8|21433.4|21431.2|94
1733805900000|2024-12-10 04:45:00|21435.8|21433.6|21432.2|21430|21435.9|21433.7|21431.9|21429.7|107
1733806200000|2024-12-10 04:50:00|21432|21429.8|21428.9|21426.7|21432|21429.8|21428.9|21426.7|143
1733806500000|2024-12-10 04:55:00|21429|21426.8|21430.7|21428.5|21431.2|21429|21428.9|21426.7|78
1733806800000|2024-12-10 05:00:00|21430.5|21428.3|21436.5|21434.3|21437.2|21435|21430.4|21428.2|256
1733807100000|2024-12-10 05:05:00|21436.7|21434.5|21437.2|21435|21438|21435.8|21435.2|21433|134
1733807400000|2024-12-10 05:10:00|21437|21434.8|21437.4|21435.2|21437.4|21435.2|21435.4|21433.2|85
1733807700000|2024-12-10 05:15:00|21437.5|21435.3|21439.7|21437.5|21440.5|21438.3|21437.4|21435.2|196
1733808000000|2024-12-10 05:20:00|21439.8|21437.6|21437.4|21435.2|21440.2|21438|21437.2|21435|127
1733808300000|2024-12-10 05:25:00|21437.3|21435.1|21438.7|21436.5|21440.3|21438.1|21436.7|21434.5|175
1733808600000|2024-12-10 05:30:00|21438.5|21436.3|21431.5|21429.3|21439|21436.8|21416.8|21414.6|1427
1733808900000|2024-12-10 05:35:00|21431.8|21429.6|21433.8|21431.6|21434.2|21432|21431.4|21429.2|162
1733809200000|2024-12-10 05:40:00|21433.7|21431.5|21433.5|21431.3|21434.7|21432.5|21430.7|21428.5|206
1733809500000|2024-12-10 05:45:00|21433.7|21431.5|21434.3|21432.1|21435|21432.8|21431.5|21429.3|107
1733809800000|2024-12-10 05:50:00|21434.2|21432|21429.7|21427.5|21434.9|21432.7|21429.7|21427.5|126
1733810100000|2024-12-10 05:55:00|21428.4|21426.2|21427.9|21425.7|21428.5|21426.3|21423|21420.8|332
1733810400000|2024-12-10 06:00:00|21428|21425.8|21419.7|21417.5|21428|21425.8|21419.2|21417|385
1733810700000|2024-12-10 06:05:00|21419.8|21417.6|21423.4|21421.2|21423.4|21421.2|21419.8|21417.6|98
1733811000000|2024-12-10 06:10:00|21423.7|21421.5|21421.4|21419.2|21424.4|21422.2|21420.9|21418.7|152
1733811300000|2024-12-10 06:15:00|21421.3|21419.1|21420.4|21418.2|21421.4|21419.2|21418.5|21416.3|139
1733811600000|2024-12-10 06:20:00|21420|21417.8|21425.7|21423.5|21426.9|21424.7|21419.8|21417.6|176
1733811900000|2024-12-10 06:25:00|21425.8|21423.6|21430.5|21428.3|21431|21428.8|21425.2|21423|174
1733812200000|2024-12-10 06:30:00|21430.7|21428.5|21429|21426.8|21432.4|21430.2|21426.8|21424.6|159
1733812500000|2024-12-10 06:35:00|21429.2|21427|21429.5|21427.3|21429.7|21427.5|21426.7|21424.5|109
1733812800000|2024-12-10 06:40:00|21429.4|21427.2|21422.3|21420.1|21429.4|21427.2|21422.2|21420|151
1733813100000|2024-12-10 06:45:00|21422.4|21420.2|21418.3|21416.1|21422.4|21420.2|21417.7|21415.5|176
1733813400000|2024-12-10 06:50:00|21418.4|21416.2|21421.2|21419|21421.7|21419.5|21418|21415.8|92
1733813700000|2024-12-10 06:55:00|21421.3|21419.1|21423.4|21421.2|21423.4|21421.2|21420|21417.8|113
1733814000000|2024-12-10 07:00:00|21423.3|21421.1|21424.5|21422.3|21426.5|21424.3|21422.7|21420.5|267
1733814300000|2024-12-10 07:05:00|21424.7|21422.5|21425.9|21423.7|21427.3|21425.1|21424|21421.8|107
1733814600000|2024-12-10 07:10:00|21426.4|21424.2|21423.5|21421.3|21426.7|21424.5|21422.8|21420.6|126
1733814900000|2024-12-10 07:15:00|21423.7|21421.5|21421.4|21419.2|21423.8|21421.6|21419.3|21417.1|143
1733815200000|2024-12-10 07:20:00|21421.3|21419.1|21423.3|21421.1|21424.2|21422|21420.5|21418.3|84
1733815500000|2024-12-10 07:25:00|21423.4|21421.2|21424.7|21422.5|21425.2|21423|21421.9|21419.7|88
1733815800000|2024-12-10 07:30:00|21424.5|21422.3|21424.7|21422.5|21425.3|21423.1|21422.2|21420|140
1733816100000|2024-12-10 07:35:00|21425.4|21423.2|21429.9|21427.7|21430|21427.8|21424.9|21422.7|253
1733816400000|2024-12-10 07:40:00|21430|21427.8|21427.3|21425.1|21430|21427.8|21426.2|21424|220
1733816700000|2024-12-10 07:45:00|21427.2|21425|21424.4|21422.2|21428|21425.8|21423.5|21421.3|133
1733817000000|2024-12-10 07:50:00|21424.3|21422.1|21420.9|21418.7|21425|21422.8|21417.5|21415.3|232
1733817300000|2024-12-10 07:55:00|21420.8|21418.6|21422.2|21420|21422.8|21420.6|21419.5|21417.3|140
1733817600000|2024-12-10 08:00:00|21422.3|21420.1|21425.5|21423.3|21426.7|21424.5|21421.8|21419.6|316
1733817900000|2024-12-10 08:05:00|21425.7|21423.5|21424.2|21422|21427.8|21425.6|21423.7|21421.5|248
1733818200000|2024-12-10 08:10:00|21424|21421.8|21421.9|21419.7|21424|21421.8|21417|21414.8|332
1733818500000|2024-12-10 08:15:00|21421.8|21419.6|21417.7|21415.5|21422.2|21420|21414.8|21412.6|320
1733818800000|2024-12-10 08:20:00|21417.8|21415.6|21416.9|21414.7|21419.7|21417.5|21412.8|21410.6|412
1733819100000|2024-12-10 08:25:00|21416.7|21414.5|21417.9|21415.7|21420|21417.8|21414.5|21412.3|244
1733819400000|2024-12-10 08:30:00|21418.2|21416|21424.7|21422.5|21424.7|21422.5|21412.8|21410.6|514
1733819700000|2024-12-10 08:35:00|21424.8|21422.6|21428.3|21426.1|21428.9|21426.7|21420.8|21418.6|500
1733820000000|2024-12-10 08:40:00|21428.2|21426|21423.8|21421.6|21430.3|21428.1|21419.3|21417.1|546
1733820300000|2024-12-10 08:45:00|21423.9|21421.7|21421.3|21419.1|21424.8|21422.6|21418.4|21416.2|372
1733820600000|2024-12-10 08:50:00|21421.4|21419.2|21425.7|21423.5|21427.9|21425.7|21419.7|21417.5|303
1733820900000|2024-12-10 08:55:00|21425.5|21423.3|21426.2|21424|21429.7|21427.5|21424.9|21422.7|250
1733821200000|2024-12-10 09:00:00|21425.2|21423|21420.3|21418.1|21425.3|21423.1|21418.8|21416.6|619
1733821500000|2024-12-10 09:05:00|21420.2|21418|21415.7|21413.5|21421.7|21419.5|21413.9|21411.7|551
1733821800000|2024-12-10 09:10:00|21415.8|21413.6|21421.2|21419|21422.5|21420.3|21415.8|21413.6|382
1733822100000|2024-12-10 09:15:00|21421.3|21419.1|21424.2|21422|21424.4|21422.2|21418.9|21416.7|277
1733822400000|2024-12-10 09:20:00|21422.7|21420.5|21425.8|21423.6|21425.8|21423.6|21421|21418.8|323
1733822700000|2024-12-10 09:25:00|21425.7|21423.5|21422.2|21420|21427.5|21425.3|21421.7|21419.5|239
1733823000000|2024-12-10 09:30:00|21422|21419.8|21427.8|21425.6|21428.2|21426|21421.9|21419.7|248
1733823300000|2024-12-10 09:35:00|21427.9|21425.7|21419.5|21417.3|21427.9|21425.7|21418.2|21416|509
1733823600000|2024-12-10 09:40:00|21419.7|21417.5|21416|21413.8|21420.8|21418.6|21415.7|21413.5|480
1733823900000|2024-12-10 09:45:00|21415.9|21413.7|21419.7|21417.5|21421.2|21419|21415.7|21413.5|196
1733824200000|2024-12-10 09:50:00|21419.8|21417.6|21422|21419.8|21422.7|21420.5|21418.3|21416.1|233
1733824500000|2024-12-10 09:55:00|21422.2|21420|21425.5|21423.3|21426.2|21424|21421.9|21419.7|167
1733824800000|2024-12-10 10:00:00|21425.2|21423|21433.9|21431.7|21433.9|21431.7|21422.8|21420.6|509
1733825100000|2024-12-10 10:05:00|21433.7|21431.5|21441.7|21439.5|21441.7|21439.5|21433.4|21431.2|760
1733825400000|2024-12-10 10:10:00|21441.5|21439.3|21448.9|21446.7|21448.9|21446.7|21440.9|21438.7|620
1733825700000|2024-12-10 10:15:00|21448.8|21446.6|21448.4|21446.2|21450.8|21448.6|21447|21444.8|465
1733826000000|2024-12-10 10:20:00|21448.3|21446.1|21443|21440.8|21448.9|21446.7|21442.7|21440.5|363
1733826300000|2024-12-10 10:25:00|21442.9|21440.7|21458.7|21456.5|21459.7|21457.5|21442.7|21440.5|739
1733826600000|2024-12-10 10:30:00|21459.7|21457.5|21457.7|21455.5|21459.7|21457.5|21455.4|21453.2|398
1733826900000|2024-12-10 10:35:00|21457.5|21455.3|21457.3|21455.1|21461.5|21459.3|21456.9|21454.7|321
1733827200000|2024-12-10 10:40:00|21457.2|21455|21453.9|21451.7|21457.9|21455.7|21452.2|21450|273
1733827500000|2024-12-10 10:45:00|21453.8|21451.6|21450.5|21448.3|21453.9|21451.7|21447.3|21445.1|306
1733827800000|2024-12-10 10:50:00|21450.4|21448.2|21456.2|21454|21456.3|21454.1|21448.8|21446.6|296
1733828100000|2024-12-10 10:55:00|21456|21453.8|21455|21452.8|21458|21455.8|21454.2|21452|255
1733828400000|2024-12-10 11:00:00|21455.8|21453.6|21462.3|21460.1|21463.2|21461|21454.2|21452|473
1733828700000|2024-12-10 11:05:00|21462.2|21460|21460.9|21458.7|21463.7|21461.5|21457.9|21455.7|229
1733829000000|2024-12-10 11:10:00|21460.8|21458.6|21463.5|21461.3|21463.9|21461.7|21459.4|21457.2|322
1733829300000|2024-12-10 11:15:00|21463.4|21461.2|21465.3|21463.1|21466.3|21464.1|21462.2|21460|302
1733829600000|2024-12-10 11:20:00|21465.4|21463.2|21465|21462.8|21468.3|21466.1|21463.4|21461.2|290
1733829900000|2024-12-10 11:25:00|21464.8|21462.6|21467.5|21465.3|21467.7|21465.5|21464|21461.8|183
1733830200000|2024-12-10 11:30:00|21467.7|21465.5|21473.9|21471.7|21475.9|21473.7|21467.7|21465.5|585
1733830500000|2024-12-10 11:35:00|21474.2|21472|21480.2|21478|21481.5|21479.3|21473.8|21471.6|464
1733830800000|2024-12-10 11:40:00|21480|21477.8|21475.7|21473.5|21480|21477.8|21473|21470.8|426
1733831100000|2024-12-10 11:45:00|21475.8|21473.6|21474.7|21472.5|21477.4|21475.2|21472.2|21470|395
1733831400000|2024-12-10 11:50:00|21474.8|21472.6|21474.4|21472.2|21477|21474.8|21471.7|21469.5|253
1733831700000|2024-12-10 11:55:00|21474.5|21472.3|21474.7|21472.5|21478.5|21476.3|21472.7|21470.5|287
1733832000000|2024-12-10 12:00:00|21474.8|21472.6|21472.7|21470.5|21476.3|21474.1|21470.7|21468.5|416
1733832300000|2024-12-10 12:05:00|21472.8|21470.6|21472.9|21470.7|21477.5|21475.3|21472.7|21470.5|364
1733832600000|2024-12-10 12:10:00|21472.8|21470.6|21476.4|21474.2|21477.5|21475.3|21472.7|21470.5|272
1733832900000|2024-12-10 12:15:00|21476.5|21474.3|21479.2|21477|21479.8|21477.6|21474.8|21472.6|315
1733833200000|2024-12-10 12:20:00|21479|21476.8|21487.8|21485.6|21489.7|21487.5|21477.7|21475.5|1052
1733833500000|2024-12-10 12:25:00|21487.7|21485.5|21489.9|21487.7|21492.3|21490.1|21486.4|21484.2|629
1733833800000|2024-12-10 12:30:00|21489.8|21487.6|21488.7|21486.5|21499.3|21497.1|21488.4|21486.2|1300
1733834100000|2024-12-10 12:35:00|21488.5|21486.3|21492.2|21490|21493.4|21491.2|21486|21483.8|519
1733834400000|2024-12-10 12:40:00|21492.3|21490.1|21494.7|21492.5|21497.8|21495.6|21492.2|21490|438
1733834700000|2024-12-10 12:45:00|21494.5|21492.3|21491.4|21489.2|21496.7|21494.5|21490.3|21488.1|396
1733835000000|2024-12-10 12:50:00|21491.5|21489.3|21493.2|21491|21496.3|21494.1|21488.3|21486.1|500
1733835300000|2024-12-10 12:55:00|21493|21490.8|21492.7|21490.5|21493.3|21491.1|21485.4|21483.2|865
1733835600000|2024-12-10 13:00:00|21492|21489.8|21493|21490.8|21496.7|21494.5|21491|21488.8|710
1733835900000|2024-12-10 13:05:00|21493.2|21491|21492.5|21490.3|21497.7|21495.5|21491.8|21489.6|693
1733836200000|2024-12-10 13:10:00|21492.4|21490.2|21499.2|21497|21501.3|21499.1|21492.2|21490|867
1733836500000|2024-12-10 13:15:00|21498.9|21496.7|21493.9|21491.7|21499.7|21497.5|21491.7|21489.5|615
1733836800000|2024-12-10 13:20:00|21493.8|21491.6|21482.3|21480.1|21494.5|21492.3|21481.3|21479.1|1182
1733837100000|2024-12-10 13:25:00|21482.2|21480|21479.2|21477|21483.3|21481.1|21477.2|21475|1065
1733837400000|2024-12-10 13:30:00|21479|21476.8|21471.9|21469.7|21482|21479.8|21471.7|21469.5|1222
1733837700000|2024-12-10 13:35:00|21472|21469.8|21470.9|21468.7|21474.5|21472.3|21466.2|21464|1517
1733838000000|2024-12-10 13:40:00|21470.8|21468.6|21474.4|21472.2|21476.8|21474.6|21468.9|21466.7|773
1733838300000|2024-12-10 13:45:00|21474.5|21472.3|21469.7|21467.5|21474.7|21472.5|21467.3|21465.1|735
1733838600000|2024-12-10 13:50:00|21469.8|21467.6|21461.9|21459.7|21472.7|21470.5|21461.8|21459.6|1169
1733838900000|2024-12-10 13:55:00|21462.2|21460|21465.3|21463.1|21465.3|21463.1|21459.7|21457.5|847
1733839200000|2024-12-10 14:00:00|21466|21463.8|21467.9|21465.7|21468.4|21466.2|21455.9|21453.7|1354
1733839500000|2024-12-10 14:05:00|21467.3|21465.1|21479.9|21477.7|21480.3|21478.1|21467.3|21465.1|1492
1733839800000|2024-12-10 14:10:00|21480|21477.8|21483.7|21481.5|21485.9|21483.7|21479.3|21477.1|1504
1733840100000|2024-12-10 14:15:00|21483.8|21481.6|21492.4|21490.2|21492.5|21490.3|21482.4|21480.2|1221
1733840400000|2024-12-10 14:20:00|21492.5|21490.3|21492.8|21490.6|21495.7|21493.5|21489.3|21487.1|1230
1733840700000|2024-12-10 14:25:00|21492.4|21490.2|21497.5|21495.3|21499.5|21497.3|21487.4|21485.2|3063
1733841000000|2024-12-10 14:30:00|21497|21495.9|21488.6|21487.5|21497|21495.9|21468.9|21467.8|15489
1733841300000|2024-12-10 14:35:00|21489.7|21488.6|21504.2|21503.1|21504.7|21503.6|21483.1|21482|11352
1733841600000|2024-12-10 14:40:00|21503.7|21502.6|21539.4|21538.3|21539.5|21538.4|21501.1|21500|12550
1733841900000|2024-12-10 14:45:00|21538.9|21537.8|21538.1|21537|21552.4|21551.3|21535.4|21534.3|11328
1733842200000|2024-12-10 14:50:00|21537.6|21536.5|21489.1|21488|21539.2|21538.1|21485.1|21484|11771
1733842500000|2024-12-10 14:55:00|21489|21487.9|21509.2|21508.1|21510.7|21509.6|21475.1|21474|9674
1733842800000|2024-12-10 15:00:00|21509.1|21508|21540.2|21539.1|21542.5|21541.4|21506.3|21505.2|9221
1733843100000|2024-12-10 15:05:00|21540.6|21539.5|21556.2|21555.1|21565.6|21564.5|21532.8|21531.7|7917
1733843400000|2024-12-10 15:10:00|21556.6|21555.5|21558.2|21557.1|21563|21561.9|21540.6|21539.5|7236
1733843700000|2024-12-10 15:15:00|21558.1|21557|21562.7|21561.6|21569.2|21568.1|21554.8|21553.7|5892
1733844000000|2024-12-10 15:20:00|21562.6|21561.5|21545|21543.9|21564.6|21563.5|21538.8|21537.7|5903
1733844300000|2024-12-10 15:25:00|21544.8|21543.7|21525.2|21524.1|21546.8|21545.7|21525.1|21524|5259
1733844600000|2024-12-10 15:30:00|21524.8|21523.7|21536.2|21535.1|21539.1|21538|21507.2|21506.1|9562
1733844900000|2024-12-10 15:35:00|21535.6|21534.5|21527.1|21526|21540.1|21539|21516.7|21515.6|5637
1733845200000|2024-12-10 15:40:00|21527.3|21526.2|21525.6|21524.5|21531.8|21530.7|21511.2|21510.1|5242
1733845500000|2024-12-10 15:45:00|21525.3|21524.2|21509|21507.9|21533|21531.9|21506.8|21505.7|5918
1733845800000|2024-12-10 15:50:00|21508.8|21507.7|21486.5|21485.4|21511.6|21510.5|21483|21481.9|9816
1733846100000|2024-12-10 15:55:00|21486.6|21485.5|21468.3|21467.2|21491.8|21490.7|21460.1|21459|8406
1733846400000|2024-12-10 16:00:00|21468.5|21467.4|21472.8|21471.7|21478|21476.9|21450.8|21449.7|8781
1733846700000|2024-12-10 16:05:00|21473.1|21472|21438.3|21437.2|21478.5|21477.4|21436.6|21435.5|8268
1733847000000|2024-12-10 16:10:00|21438.5|21437.4|21462.6|21461.5|21463.3|21462.2|21432.8|21431.7|7174
1733847300000|2024-12-10 16:15:00|21462.1|21461|21467|21465.9|21467.8|21466.7|21451.3|21450.2|4335
1733847600000|2024-12-10 16:20:00|21466.6|21465.5|21456.1|21455|21474.1|21473|21456.1|21455|4730
1733847900000|2024-12-10 16:25:00|21456|21454.9|21436.3|21435.2|21472|21470.9|21434.3|21433.2|7485
1733848200000|2024-12-10 16:30:00|21437.1|21436|21430.6|21429.5|21442.2|21441.1|21420.5|21419.4|6695
1733848500000|2024-12-10 16:35:00|21430.1|21429|21422.6|21421.5|21441|21439.9|21417.5|21416.4|7827
1733848800000|2024-12-10 16:40:00|21423.3|21422.2|21416.2|21415.1|21423.3|21422.2|21413|21411.9|6450
1733849100000|2024-12-10 16:45:00|21416.3|21415.2|21429.7|21428.6|21431.6|21430.5|21412.5|21411.4|4371
1733849400000|2024-12-10 16:50:00|21429.6|21428.5|21425.8|21424.7|21440.6|21439.5|21424.8|21423.7|5227
1733849700000|2024-12-10 16:55:00|21426.1|21425|21447.1|21446|21450.6|21449.5|21423.6|21422.5|5614
1733850000000|2024-12-10 17:00:00|21446.8|21445.7|21444.2|21443.1|21449.6|21448.5|21435.5|21434.4|3600
1733850300000|2024-12-10 17:05:00|21444.1|21443|21447.8|21446.7|21452.1|21451|21438.8|21437.7|3083
1733850600000|2024-12-10 17:10:00|21447.7|21446.6|21416.3|21415.2|21452.2|21451.1|21416.1|21415|4830
1733850900000|2024-12-10 17:15:00|21416.6|21415.5|21420.8|21419.7|21421.2|21420.1|21407.3|21406.2|5235
1733851200000|2024-12-10 17:20:00|21421.3|21420.2|21449.1|21448|21452.3|21451.2|21420.8|21419.7|6347
1733851500000|2024-12-10 17:25:00|21448.8|21447.7|21443.2|21442.1|21456.3|21455.2|21438.8|21437.7|3745
1733851800000|2024-12-10 17:30:00|21443.1|21442|21463.3|21462.2|21465.2|21464.1|21441.3|21440.2|4228
1733852100000|2024-12-10 17:35:00|21463.2|21462.1|21444.1|21443|21464.1|21463|21443.1|21442|4014
1733852400000|2024-12-10 17:40:00|21443.6|21442.5|21446.6|21445.5|21456.1|21455|21437.8|21436.7|4210
1733852700000|2024-12-10 17:45:00|21446.7|21445.6|21452.2|21451.1|21455.3|21454.2|21446|21444.9|2245
1733853000000|2024-12-10 17:50:00|21452.1|21451|21428.1|21427|21453.1|21452|21425.1|21424|5457
1733853300000|2024-12-10 17:55:00|21428|21426.9|21432.6|21431.5|21438.6|21437.5|21422.5|21421.4|4056
1733853600000|2024-12-10 18:00:00|21432.8|21431.7|21434.3|21433.2|21442.7|21441.6|21426.6|21425.5|3772
1733853900000|2024-12-10 18:05:00|21434.2|21433.1|21426.6|21425.5|21437.8|21436.7|21422.7|21421.6|3212
1733854200000|2024-12-10 18:10:00|21426.3|21425.2|21421.8|21420.7|21429.6|21428.5|21419.8|21418.7|2791
1733854500000|2024-12-10 18:15:00|21421.7|21420.6|21433|21431.9|21438.3|21437.2|21421.1|21420|2982
1733854800000|2024-12-10 18:20:00|21433.1|21432|21430.3|21429.2|21439.3|21438.2|21429.6|21428.5|1967
1733855100000|2024-12-10 18:25:00|21430.5|21429.4|21440.6|21439.5|21441.3|21440.2|21428.3|21427.2|2283
1733855400000|2024-12-10 18:30:00|21440.8|21439.7|21443.1|21442|21446.5|21445.4|21433.7|21432.6|2571
1733855700000|2024-12-10 18:35:00|21443|21441.9|21435.5|21434.4|21447.5|21446.4|21434.7|21433.6|2587
1733856000000|2024-12-10 18:40:00|21435.1|21434|21429.8|21428.7|21444.5|21443.4|21429|21427.9|3365
1733856300000|2024-12-10 18:45:00|21430.1|21429|21428.3|21427.2|21432|21430.9|21425|21423.9|2090
1733856600000|2024-12-10 18:50:00|21427.7|21426.6|21419.3|21418.2|21427.8|21426.7|21413.8|21412.7|3726
1733856900000|2024-12-10 18:55:00|21419.1|21418|21415.8|21414.7|21421.7|21420.6|21413.7|21412.6|2122
1733857200000|2024-12-10 19:00:00|21416.3|21415.2|21412.7|21411.6|21420.3|21419.2|21404|21402.9|5315
1733857500000|2024-12-10 19:05:00|21412.6|21411.5|21411.5|21410.4|21418.3|21417.2|21404.8|21403.7|2844
1733857800000|2024-12-10 19:10:00|21411.3|21410.2|21406.5|21405.4|21411.3|21410.2|21398.3|21397.2|3648
1733858100000|2024-12-10 19:15:00|21406.6|21405.5|21409.3|21408.2|21410|21408.9|21399.6|21398.5|2956
1733858400000|2024-12-10 19:20:00|21409.5|21408.4|21419|21417.9|21419.5|21418.4|21409.3|21408.2|3987
1733858700000|2024-12-10 19:25:00|21419.1|21418|21415.1|21414|21422.6|21421.5|21411.6|21410.5|2134
1733859000000|2024-12-10 19:30:00|21415.2|21414.1|21401.2|21400.1|21416.8|21415.7|21398.2|21397.1|3420
1733859300000|2024-12-10 19:35:00|21401.1|21400|21387.6|21386.5|21401.7|21400.6|21386|21384.9|4708
1733859600000|2024-12-10 19:40:00|21387.5|21386.4|21391.8|21390.7|21401.1|21400|21381|21379.9|4983
1733859900000|2024-12-10 19:45:00|21391.7|21390.6|21367.7|21366.6|21393.6|21392.5|21367.2|21366.1|4926
1733860200000|2024-12-10 19:50:00|21367.8|21366.7|21369.2|21368.1|21374.3|21373.2|21363|21361.9|4628
1733860500000|2024-12-10 19:55:00|21369.3|21368.2|21373.7|21372.6|21380.3|21379.2|21368.3|21367.2|4165
1733860800000|2024-12-10 20:00:00|21374.1|21373|21348.3|21347.2|21375.7|21374.6|21344.8|21343.7|7975
1733861100000|2024-12-10 20:05:00|21348.5|21347.4|21359.8|21358.7|21359.8|21358.7|21340.7|21339.6|6613
1733861400000|2024-12-10 20:10:00|21359.6|21358.5|21346.8|21345.7|21360|21358.9|21339.2|21338.1|5308
1733861700000|2024-12-10 20:15:00|21347|21345.9|21347.8|21346.7|21353.3|21352.2|21342.8|21341.7|3489
1733862000000|2024-12-10 20:20:00|21347.7|21346.6|21344.8|21343.7|21351.2|21350.1|21341.8|21340.7|3359
1733862300000|2024-12-10 20:25:00|21344.6|21343.5|21334.6|21333.5|21344.8|21343.7|21333.1|21332|4389
1733862600000|2024-12-10 20:30:00|21335.5|21334.4|21335.1|21334|21336.3|21335.2|21316.1|21315|8946
1733862900000|2024-12-10 20:35:00|21335.3|21334.2|21343.1|21342|21343.6|21342.5|21330.6|21329.5|5419
1733863200000|2024-12-10 20:40:00|21343.3|21342.2|21356.3|21355.2|21360.3|21359.2|21343.3|21342.2|6254
1733863500000|2024-12-10 20:45:00|21356.1|21355|21349.6|21348.5|21360.1|21359|21345.1|21344|4368
1733863800000|2024-12-10 20:50:00|21349.7|21348.6|21355.7|21354.6|21364.7|21363.6|21349.7|21348.6|7741
1733864100000|2024-12-10 20:55:00|21356.5|21355.4|21371|21369.9|21371.5|21370.4|21356.1|21355|14898
1733864400000|2024-12-10 21:00:00|21370.6|21369.5|21378.2|21376|21379.7|21377.5|21370.6|21368.9|7442
1733864700000|2024-12-10 21:05:00|21378.1|21375.9|21386.4|21384.2|21389.6|21387.4|21378|21375.8|2306
1733865000000|2024-12-10 21:10:00|21386.2|21384|21390|21387.8|21391.1|21388.9|21380.4|21378.2|1694
1733865300000|2024-12-10 21:15:00|21390.1|21387.9|21389.5|21387.3|21394.1|21391.9|21387.4|21385.2|1126
1733865600000|2024-12-10 21:20:00|21389.4|21387.2|21392.7|21390.5|21393.9|21391.7|21389.4|21387.2|635
1733865900000|2024-12-10 21:25:00|21392.6|21390.4|21393.2|21391|21393.9|21391.7|21391|21388.8|413
1733866200000|2024-12-10 21:30:00|21393.1|21390.9|21396|21393.8|21396.9|21394.7|21392.5|21390.3|487
1733866500000|2024-12-10 21:35:00|21395.9|21393.7|21395.4|21393.2|21397.4|21395.2|21392.6|21390.4|792
1733866800000|2024-12-10 21:40:00|21395.5|21393.3|21398.9|21396.7|21399.1|21396.9|21395|21392.8|503
1733867100000|2024-12-10 21:45:00|21399.2|21397|21398.6|21396.4|21401.1|21398.9|21397.6|21395.4|602
1733867400000|2024-12-10 21:50:00|21398.5|21396.3|21395.7|21393.5|21398.7|21396.5|21395.4|21393.2|301
1733867700000|2024-12-10 21:55:00|21395.6|21393.4|21398.2|21393.2|21398.2|21396|21394.2|21392|416
1733868000000|2024-12-10 22:00:00|21398.1|21393.1|21393.7|21388.7|21398.1|21393.1|21393.4|21388.4|0
1733868300000|2024-12-10 22:05:00|21390.4|21385.4|21392.5|21387.5|21392.6|21387.6|21390.1|21385.1|0
1733868600000|2024-12-10 22:10:00|21392.8|21387.8|21394|21389|21396.7|21391.7|21392.6|21387.6|0
1733868900000|2024-12-10 22:15:00|21393.6|21388.6|21394.1|21389.1|21394.4|21389.4|21393.4|21388.4|0
1733869200000|2024-12-10 22:20:00|21393.9|21388.9|21394.6|21389.6|21394.6|21389.6|21392.6|21387.6|0
1733869500000|2024-12-10 22:25:00|21394.1|21389.1|21394.8|21389.8|21394.9|21389.9|21393.7|21388.7|0
1733869800000|2024-12-10 22:30:00|21394.6|21389.6|21395.3|21390.3|21395.4|21390.4|21393.7|21388.7|0
1733870100000|2024-12-10 22:35:00|21395.2|21390.2|21399.8|21394.8|21400.3|21395.3|21395|21390|0
1733870400000|2024-12-10 22:40:00|21400|21395|21399.3|21394.3|21401.8|21396.8|21398.7|21393.7|0
1733870700000|2024-12-10 22:45:00|21399|21394|21397.6|21392.6|21399.5|21394.5|21397.3|21392.3|0
1733871000000|2024-12-10 22:50:00|21398|21393|21398.4|21393.4|21398.4|21393.4|21397|21392|0
1733871300000|2024-12-10 22:55:00|21398.8|21393.8|21399|21394|21400.2|21395.2|21396.8|21391.8|0
1733871600000|2024-12-10 23:00:00|21400.2|21395.2|21396.2|21394|21407.1|21404.9|21392.8|21390.6|800
1733871900000|2024-12-10 23:05:00|21396.3|21394.1|21392.3|21390.1|21397.4|21395.2|21391.2|21389|244
1733872200000|2024-12-10 23:10:00|21392.4|21390.2|21390.2|21388|21393.2|21391|21389.2|21387|317
1733872500000|2024-12-10 23:15:00|21390.1|21387.9|21389.7|21387.5|21393.8|21391.6|21389.1|21386.9|261
1733872800000|2024-12-10 23:20:00|21389.6|21387.4|21387.3|21385.1|21390.4|21388.2|21384.1|21381.9|525
1733873100000|2024-12-10 23:25:00|21387.2|21385|21384.1|21381.9|21387.6|21385.4|21383.3|21381.1|255
1733873400000|2024-12-10 23:30:00|21384.2|21382|21390.9|21388.7|21391.7|21389.5|21384.2|21382|358
1733873700000|2024-12-10 23:35:00|21390.7|21388.5|21390.8|21388.6|21392.6|21390.4|21390.1|21387.9|132
1733874000000|2024-12-10 23:40:00|21390.7|21388.5|21387.6|21385.4|21391.1|21388.9|21385.9|21383.7|172
1733874300000|2024-12-10 23:45:00|21387.7|21385.5|21394.7|21392.5|21395.1|21392.9|21387.6|21385.4|188
1733874600000|2024-12-10 23:50:00|21394.6|21392.4|21394.9|21392.7|21395.6|21393.4|21392.9|21390.7|109
1733874900000|2024-12-10 23:55:00|21395.1|21392.9|21394.2|21392|21395.2|21393|21391.7|21389.5|79
1733875200000|2024-12-11 00:00:00|21394.3|21392.1|21384.8|21382.6|21395.1|21392.9|21384.8|21382.6|430
1733875500000|2024-12-11 00:05:00|21384.4|21382.2|21384.7|21382.5|21387.1|21384.9|21382.2|21380|283
1733875800000|2024-12-11 00:10:00|21384.6|21382.4|21384.3|21382.1|21384.8|21382.6|21381.4|21379.2|203
1733876100000|2024-12-11 00:15:00|21384.2|21382|21384.1|21381.9|21385.4|21383.2|21381.8|21379.6|177
1733876400000|2024-12-11 00:20:00|21383.9|21381.7|21384.9|21382.7|21386.7|21384.5|21381.6|21379.4|216
1733876700000|2024-12-11 00:25:00|21384.6|21382.4|21384.2|21382|21385.4|21383.2|21381.2|21379|150
1733877000000|2024-12-11 00:30:00|21383.4|21381.2|21376.6|21374.4|21384.8|21382.6|21374.6|21372.4|578
1733877300000|2024-12-11 00:35:00|21376.7|21374.5|21388.8|21386.6|21388.8|21386.6|21376.3|21374.1|352
1733877600000|2024-12-11 00:40:00|21388.7|21386.5|21386.2|21384|21389.7|21387.5|21384.4|21382.2|205
1733877900000|2024-12-11 00:45:00|21386.3|21384.1|21392.2|21390|21392.8|21390.6|21385.1|21382.9|244
1733878200000|2024-12-11 00:50:00|21392.1|21389.9|21392.6|21390.4|21393.6|21391.4|21389.1|21386.9|191
1733878500000|2024-12-11 00:55:00|21392.7|21390.5|21388.4|21386.2|21392.9|21390.7|21387.1|21384.9|195
1733878800000|2024-12-11 01:00:00|21388.6|21386.4|21391.4|21389.2|21391.9|21389.7|21385.3|21383.1|292
1733879100000|2024-12-11 01:05:00|21391.7|21389.5|21388.8|21386.6|21391.8|21389.6|21385.7|21383.5|178
1733879400000|2024-12-11 01:10:00|21388.9|21386.7|21392.1|21389.9|21392.8|21390.6|21388.9|21386.7|183
1733879700000|2024-12-11 01:15:00|21391.9|21389.7|21397.4|21395.2|21401.2|21399|21391.1|21388.9|516
1733880000000|2024-12-11 01:20:00|21397.3|21395.1|21397.6|21395.4|21399.1|21396.9|21396.2|21394|158
1733880300000|2024-12-11 01:25:00|21397.7|21395.5|21395.8|21393.6|21398.2|21396|21393.7|21391.5|157
1733880600000|2024-12-11 01:30:00|21395.7|21393.5|21392.4|21390.2|21396.7|21394.5|21391.1|21388.9|201
1733880900000|2024-12-11 01:35:00|21392.7|21390.5|21394.4|21392.2|21396.2|21394|21392.6|21390.4|156
1733881200000|2024-12-11 01:40:00|21394.3|21392.1|21394.8|21392.6|21396.6|21394.4|21391.7|21389.5|128
1733881500000|2024-12-11 01:45:00|21394.9|21392.7|21396.7|21394.5|21397.3|21395.1|21392.2|21390|107
1733881800000|2024-12-11 01:50:00|21396.6|21394.4|21396.4|21394.2|21397.8|21395.6|21394.3|21392.1|133
1733882100000|2024-12-11 01:55:00|21396.6|21394.4|21394.8|21392.6|21397.6|21395.4|21392.3|21390.1|145
1733882400000|2024-12-11 02:00:00|21394.9|21392.7|21392.6|21390.4|21397.2|21395|21392.1|21389.9|207
1733882700000|2024-12-11 02:05:00|21392.9|21390.7|21393.8|21391.6|21395.8|21393.6|21391.7|21389.5|100
1733883000000|2024-12-11 02:10:00|21393.9|21391.7|21395.9|21393.7|21396.7|21394.5|21393.1|21390.9|114
1733883300000|2024-12-11 02:15:00|21395.8|21393.6|21392.1|21389.9|21396.4|21394.2|21391.1|21388.9|140
1733883600000|2024-12-11 02:20:00|21391.9|21389.7|21389.1|21386.9|21392.1|21389.9|21386.1|21383.9|311
1733883900000|2024-12-11 02:25:00|21388.9|21386.7|21387.1|21384.9|21390.8|21388.6|21386.9|21384.7|129
1733884200000|2024-12-11 02:30:00|21387.2|21385|21386.7|21384.5|21388.6|21386.4|21385.9|21383.7|117
1733884500000|2024-12-11 02:35:00|21386.8|21384.6|21387.3|21385.1|21389.2|21387|21386.1|21383.9|175
1733884800000|2024-12-11 02:40:00|21387.2|21385|21387.6|21385.4|21388.3|21386.1|21385.7|21383.5|97
1733885100000|2024-12-11 02:45:00|21387.7|21385.5|21388.6|21386.4|21388.6|21386.4|21386.7|21384.5|131
1733885400000|2024-12-11 02:50:00|21388.4|21386.2|21391.1|21388.9|21391.9|21389.7|21388.1|21385.9|190
1733885700000|2024-12-11 02:55:00|21390.9|21388.7|21393.7|21391.5|21394.7|21392.5|21390.7|21388.5|240
1733886000000|2024-12-11 03:00:00|21393.8|21391.6|21396.1|21393.9|21396.2|21394|21392.6|21390.4|188
1733886300000|2024-12-11 03:05:00|21395.9|21393.7|21395.4|21393.2|21397.6|21395.4|21394.8|21392.6|250
1733886600000|2024-12-11 03:10:00|21395.3|21393.1|21397.7|21395.5|21398.2|21396|21394.3|21392.1|225
1733886900000|2024-12-11 03:15:00|21397.8|21395.6|21402.1|21399.9|21403.4|21401.2|21397.6|21395.4|322
1733887200000|2024-12-11 03:20:00|21401.9|21399.7|21397.7|21395.5|21401.9|21399.7|21396.4|21394.2|278
1733887500000|2024-12-11 03:25:00|21397.6|21395.4|21398.9|21396.7|21399.6|21397.4|21396.3|21394.1|142
1733887800000|2024-12-11 03:30:00|21398.8|21396.6|21396.2|21394|21398.8|21396.6|21393.8|21391.6|170
1733888100000|2024-12-11 03:35:00|21396.8|21394.6|21396.3|21394.1|21398.4|21396.2|21395.6|21393.4|93
1733888400000|2024-12-11 03:40:00|21396.7|21394.5|21394.9|21392.7|21396.8|21394.6|21394.7|21392.5|46
1733888700000|2024-12-11 03:45:00|21394.8|21392.6|21396.3|21394.1|21397.6|21395.4|21394.6|21392.4|59
1733889000000|2024-12-11 03:50:00|21396.4|21394.2|21393.1|21390.9|21396.8|21394.6|21392.4|21390.2|141
1733889300000|2024-12-11 03:55:00|21392.9|21390.7|21392.3|21390.1|21392.9|21390.7|21391.4|21389.2|104
1733889600000|2024-12-11 04:00:00|21392.4|21390.2|21389.8|21387.6|21392.6|21390.4|21389.2|21387|193
1733889900000|2024-12-11 04:05:00|21389.7|21387.5|21392.1|21389.9|21393.1|21390.9|21388.2|21386|296
1733890200000|2024-12-11 04:10:00|21392.2|21390|21392.3|21390.1|21393.6|21391.4|21390.9|21388.7|104
1733890500000|2024-12-11 04:15:00|21392.2|21390|21391.1|21388.9|21392.3|21390.1|21389.7|21387.5|82
1733890800000|2024-12-11 04:20:00|21390.9|21388.7|21390.2|21388|21391.6|21389.4|21389.9|21387.7|74
1733891100000|2024-12-11 04:25:00|21390.1|21387.9|21387.4|21385.2|21390.2|21388|21385.4|21383.2|240
1733891400000|2024-12-11 04:30:00|21387.6|21385.4|21386.8|21384.6|21388.2|21386|21385.8|21383.6|118
1733891700000|2024-12-11 04:35:00|21386.9|21384.7|21385.6|21383.4|21387.8|21385.6|21384.9|21382.7|84
1733892000000|2024-12-11 04:40:00|21385.7|21383.5|21380.9|21378.7|21385.7|21383.5|21379.9|21377.7|240
1733892300000|2024-12-11 04:45:00|21381.1|21378.9|21381.8|21379.6|21383.3|21381.1|21380.1|21377.9|165
1733892600000|2024-12-11 04:50:00|21381.7|21379.5|21392.7|21390.5|21393.3|21391.1|21381.6|21379.4|355
1733892900000|2024-12-11 04:55:00|21392.8|21390.6|21397.2|21395|21397.7|21395.5|21392.4|21390.2|246
1733893200000|2024-12-11 05:00:00|21397.1|21394.9|21395.6|21393.4|21397.7|21395.5|21392.4|21390.2|194
1733893500000|2024-12-11 05:05:00|21395.7|21393.5|21394.1|21391.9|21397.6|21395.4|21393.2|21391|110
1733893800000|2024-12-11 05:10:00|21393.9|21391.7|21396.4|21394.2|21396.8|21394.6|21393.9|21391.7|77
1733894100000|2024-12-11 05:15:00|21396.6|21394.4|21394.8|21392.6|21398.2|21396|21394.3|21392.1|160
1733894400000|2024-12-11 05:20:00|21394.9|21392.7|21393.9|21391.7|21396.6|21394.4|21393.7|21391.5|65
1733894700000|2024-12-11 05:25:00|21393.8|21391.6|21393.6|21391.4|21395.3|21393.1|21392.1|21389.9|158
1733895000000|2024-12-11 05:30:00|21393.7|21391.5|21390.6|21388.4|21393.9|21391.7|21389.4|21387.2|121
1733895300000|2024-12-11 05:35:00|21391.1|21388.9|21390.9|21388.7|21392.6|21390.4|21389.8|21387.6|83
1733895600000|2024-12-11 05:40:00|21390.8|21388.6|21392.2|21390|21393.9|21391.7|21390.2|21388|84
1733895900000|2024-12-11 05:45:00|21392.3|21390.1|21394.8|21392.6|21395.8|21393.6|21390.7|21388.5|125
1733896200000|2024-12-11 05:50:00|21394.4|21392.2|21398.7|21396.5|21399.1|21396.9|21394.2|21392|155
1733896500000|2024-12-11 05:55:00|21398.8|21396.6|21396.1|21393.9|21398.9|21396.7|21396.1|21393.9|78
1733896800000|2024-12-11 06:00:00|21396.2|21394|21398.9|21396.7|21399.2|21397|21395.6|21393.4|94
1733897100000|2024-12-11 06:05:00|21399.1|21396.9|21401.8|21399.6|21402.1|21399.9|21399.1|21396.9|156
1733897400000|2024-12-11 06:10:00|21401.9|21399.7|21399.7|21397.5|21401.9|21399.7|21398.6|21396.4|195
1733897700000|2024-12-11 06:15:00|21399.6|21397.4|21399.3|21397.1|21400.1|21397.9|21397.9|21395.7|68
1733898000000|2024-12-11 06:20:00|21399.2|21397|21398.1|21395.9|21401.1|21398.9|21398.1|21395.9|122
1733898300000|2024-12-11 06:25:00|21398.6|21396.4|21403.7|21401.5|21404.6|21402.4|21397.4|21395.2|201
1733898600000|2024-12-11 06:30:00|21402.8|21400.6|21406.3|21404.1|21407.3|21405.1|21402.4|21400.2|260
1733898900000|2024-12-11 06:35:00|21406.4|21404.2|21407.6|21405.4|21407.7|21405.5|21404.6|21402.4|154
1733899200000|2024-12-11 06:40:00|21407.7|21405.5|21406.3|21404.1|21408.1|21405.9|21405.4|21403.2|90
1733899500000|2024-12-11 06:45:00|21406.4|21404.2|21402.8|21400.6|21407.1|21404.9|21402.2|21400|158
1733899800000|2024-12-11 06:50:00|21402.7|21400.5|21407.7|21405.5|21407.8|21405.6|21402.4|21400.2|91
1733900100000|2024-12-11 06:55:00|21407.6|21405.4|21410.4|21408.2|21412.9|21410.7|21407.4|21405.2|262
1733900400000|2024-12-11 07:00:00|21410.8|21408.6|21414.2|21412|21415.6|21413.4|21410.8|21408.6|313
1733900700000|2024-12-11 07:05:00|21414.1|21411.9|21405.2|21403|21415.8|21413.6|21404.9|21402.7|354
1733901000000|2024-12-11 07:10:00|21405.3|21403.1|21403.8|21401.6|21406.4|21404.2|21392.1|21389.9|598
1733901300000|2024-12-11 07:15:00|21403.7|21401.5|21408.3|21406.1|21410.2|21408|21403.1|21400.9|223
1733901600000|2024-12-11 07:20:00|21408.2|21406|21393.4|21391.2|21408.4|21406.2|21392.8|21390.6|319
1733901900000|2024-12-11 07:25:00|21393.7|21391.5|21383.6|21381.4|21393.7|21391.5|21380.1|21377.9|782
1733902200000|2024-12-11 07:30:00|21384.2|21382|21386.6|21384.4|21391.2|21389|21377.3|21375.1|544
1733902500000|2024-12-11 07:35:00|21386.4|21384.2|21380.9|21378.7|21386.4|21384.2|21371.6|21369.4|619
1733902800000|2024-12-11 07:40:00|21380.8|21378.6|21384.9|21382.7|21385.4|21383.2|21377.9|21375.7|345
1733903100000|2024-12-11 07:45:00|21384.8|21382.6|21389.2|21387|21390.7|21388.5|21382.9|21380.7|273
1733903400000|2024-12-11 07:50:00|21389.3|21387.1|21391.7|21389.5|21394.3|21392.1|21387.1|21384.9|229
1733903700000|2024-12-11 07:55:00|21391.9|21389.7|21386.1|21383.9|21392.6|21390.4|21384.8|21382.6|238
1733904000000|2024-12-11 08:00:00|21385.9|21383.7|21396.9|21394.7|21398.6|21396.4|21383.3|21381.1|571
1733904300000|2024-12-11 08:05:00|21396.1|21393.9|21399.7|21397.5|21401.8|21399.6|21392.9|21390.7|344
1733904600000|2024-12-11 08:10:00|21399.8|21397.6|21395.7|21393.5|21400.9|21398.7|21393.2|21391|251
1733904900000|2024-12-11 08:15:00|21395.8|21393.6|21392.9|21390.7|21398.2|21396|21391.9|21389.7|233
1733905200000|2024-12-11 08:20:00|21393.1|21390.9|21400.3|21398.1|21401.4|21399.2|21391.6|21389.4|332
1733905500000|2024-12-11 08:25:00|21400.2|21398|21403.6|21401.4|21405.6|21403.4|21397.8|21395.6|316
1733905800000|2024-12-11 08:30:00|21403.7|21401.5|21407.3|21405.1|21411.4|21409.2|21402.6|21400.4|625
1733906100000|2024-12-11 08:35:00|21407.4|21405.2|21407.6|21405.4|21412.7|21410.5|21407.1|21404.9|277
1733906400000|2024-12-11 08:40:00|21407.7|21405.5|21406.7|21404.5|21411.9|21409.7|21404.4|21402.2|333
1733906700000|2024-12-11 08:45:00|21406.6|21404.4|21408.9|21406.7|21410.8|21408.6|21405.9|21403.7|221
1733907000000|2024-12-11 08:50:00|21409.1|21406.9|21402.7|21400.5|21412.2|21410|21401.3|21399.1|269
1733907300000|2024-12-11 08:55:00|21402.3|21400.1|21398.6|21396.4|21403.4|21401.2|21396.2|21394|254
1733907600000|2024-12-11 09:00:00|21398.1|21395.9|21408.2|21406|21409.9|21407.7|21396.2|21394|606
1733907900000|2024-12-11 09:05:00|21408.3|21406.1|21414.9|21412.7|21417.8|21415.6|21408.1|21405.9|512
1733908200000|2024-12-11 09:10:00|21415.1|21412.9|21419.6|21417.4|21419.6|21417.4|21405.3|21403.1|815
1733908500000|2024-12-11 09:15:00|21419.7|21417.5|21406.9|21404.7|21422.1|21419.9|21406.4|21404.2|569
1733908800000|2024-12-11 09:20:00|21407.1|21404.9|21409.2|21407|21414.6|21412.4|21403.1|21400.9|437
1733909100000|2024-12-11 09:25:00|21409.6|21407.4|21414.1|21411.9|21414.1|21411.9|21406.4|21404.2|292
1733909400000|2024-12-11 09:30:00|21413.9|21411.7|21411.9|21409.7|21415.4|21413.2|21407.2|21405|652
1733909700000|2024-12-11 09:35:00|21412.1|21409.9|21417.2|21415|21418.2|21416|21410.8|21408.6|233
1733910000000|2024-12-11 09:40:00|21417.3|21415.1|21413.2|21411|21419.2|21417|21412.1|21409.9|219
1733910300000|2024-12-11 09:45:00|21413.3|21411.1|21413.2|21411|21414.7|21412.5|21410.9|21408.7|213
1733910600000|2024-12-11 09:50:00|21413.1|21410.9|21416.2|21414|21417.2|21415|21412.2|21410|162
1733910900000|2024-12-11 09:55:00|21416.3|21414.1|21414.8|21412.6|21417.6|21415.4|21413.8|21411.6|181
1733911200000|2024-12-11 10:00:00|21414.6|21412.4|21417.2|21415|21419.4|21417.2|21411.8|21409.6|345
1733911500000|2024-12-11 10:05:00|21417.3|21415.1|21414.2|21412|21418.8|21416.6|21413.2|21411|210
1733911800000|2024-12-11 10:10:00|21414.1|21411.9|21415.8|21413.6|21417.8|21415.6|21411.2|21409|330
1733912100000|2024-12-11 10:15:00|21415.9|21413.7|21407.2|21405|21416.4|21414.2|21405.6|21403.4|325
1733912400000|2024-12-11 10:20:00|21407.1|21404.9|21405.2|21403|21410.1|21407.9|21403.6|21401.4|256
1733912700000|2024-12-11 10:25:00|21405.1|21402.9|21405.9|21403.7|21407.3|21405.1|21401.6|21399.4|252
1733913000000|2024-12-11 10:30:00|21406.1|21403.9|21410.1|21407.9|21411.1|21408.9|21403.3|21401.1|283
1733913300000|2024-12-11 10:35:00|21410.2|21408|21410.1|21407.9|21411.8|21409.6|21408.1|21405.9|150
1733913600000|2024-12-11 10:40:00|21409.9|21407.7|21408.3|21406.1|21409.9|21407.7|21406.2|21404|183
1733913900000|2024-12-11 10:45:00|21408.4|21406.2|21412.3|21410.1|21413.7|21411.5|21405.6|21403.4|282
1733914200000|2024-12-11 10:50:00|21412.7|21410.5|21411.4|21409.2|21414.2|21412|21409.7|21407.5|148
1733914500000|2024-12-11 10:55:00|21411.6|21409.4|21413.6|21411.4|21414.6|21412.4|21409.8|21407.6|190
1733914800000|2024-12-11 11:00:00|21413.7|21411.5|21414.1|21411.9|21417.3|21415.1|21412.9|21410.7|266
1733915100000|2024-12-11 11:05:00|21414.3|21412.1|21420.8|21418.6|21421.4|21419.2|21412.8|21410.6|330
1733915400000|2024-12-11 11:10:00|21421.4|21419.2|21421.4|21419.2|21423.1|21420.9|21418.1|21415.9|362
1733915700000|2024-12-11 11:15:00|21421.3|21419.1|21422.1|21419.9|21424.6|21422.4|21419.9|21417.7|320
1733916000000|2024-12-11 11:20:00|21421.9|21419.7|21420.8|21418.6|21423.8|21421.6|21419.7|21417.5|280
1733916300000|2024-12-11 11:25:00|21420.2|21418|21423.8|21421.6|21425.3|21423.1|21420.2|21418|241
1733916600000|2024-12-11 11:30:00|21423.9|21421.7|21420.3|21418.1|21425.2|21423|21419.7|21417.5|236
1733916900000|2024-12-11 11:35:00|21420.6|21418.4|21414.3|21412.1|21420.7|21418.5|21413.2|21411|328
1733917200000|2024-12-11 11:40:00|21414.4|21412.2|21413.3|21411.1|21416.1|21413.9|21411.6|21409.4|203
1733917500000|2024-12-11 11:45:00|21413.1|21410.9|21411.1|21408.9|21415.2|21413|21410.4|21408.2|174
1733917800000|2024-12-11 11:50:00|21411.2|21409|21409.8|21407.6|21413.1|21410.9|21407.8|21405.6|275
1733918100000|2024-12-11 11:55:00|21409.6|21407.4|21408.3|21406.1|21411.2|21409|21406.2|21404|323
1733918400000|2024-12-11 12:00:00|21408.2|21406|21404.9|21402.7|21412.1|21409.9|21403.8|21401.6|544
1733918700000|2024-12-11 12:05:00|21405.1|21402.9|21400.8|21398.6|21406.8|21404.6|21399.6|21397.4|359
1733919000000|2024-12-11 12:10:00|21400.7|21398.5|21404.2|21402|21408.2|21406|21400.7|21398.5|426
1733919300000|2024-12-11 12:15:00|21404.1|21401.9|21408.3|21406.1|21410.1|21407.9|21402.6|21400.4|391
1733919600000|2024-12-11 12:20:00|21408.4|21406.2|21412.2|21410|21413.3|21411.1|21407.8|21405.6|330
1733919900000|2024-12-11 12:25:00|21412.1|21409.9|21412.6|21410.4|21413.2|21411|21409.9|21407.7|215
1733920200000|2024-12-11 12:30:00|21412.7|21410.5|21404.2|21402|21414.1|21411.9|21403.2|21401|445
1733920500000|2024-12-11 12:35:00|21404.3|21402.1|21399.3|21397.1|21405.6|21403.4|21397.3|21395.1|315
1733920800000|2024-12-11 12:40:00|21399.4|21397.2|21405.2|21403|21405.6|21403.4|21398.4|21396.2|310
1733921100000|2024-12-11 12:45:00|21405.3|21403.1|21408.9|21406.7|21409.2|21407|21404.3|21402.1|304
1733921400000|2024-12-11 12:50:00|21408.7|21406.5|21407.6|21405.4|21411.9|21409.7|21407.3|21405.1|209
1733921700000|2024-12-11 12:55:00|21407.3|21405.1|21403.3|21401.1|21407.6|21405.4|21403.1|21400.9|384
1733922000000|2024-12-11 13:00:00|21403.4|21401.2|21413.1|21410.9|21413.1|21410.9|21401.8|21399.6|635
1733922300000|2024-12-11 13:05:00|21413.3|21411.1|21411.7|21409.5|21415.7|21413.5|21411.6|21409.4|463
1733922600000|2024-12-11 13:10:00|21411.8|21409.6|21419.2|21417|21421.1|21418.9|21411.8|21409.6|517
1733922900000|2024-12-11 13:15:00|21419.1|21416.9|21416.3|21414.1|21420.3|21418.1|21413.2|21411|522
1733923200000|2024-12-11 13:20:00|21416.2|21414|21428.3|21426.1|21429.9|21427.7|21415.8|21413.6|1000
1733923500000|2024-12-11 13:25:00|21427.3|21425.1|21434.6|21432.4|21435.8|21433.6|21423.3|21421.1|1022
1733923800000|2024-12-11 13:30:00|21433.9|21431.7|21477.6|21475.4|21478.6|21476.4|21421.7|21419.5|6383
1733924100000|2024-12-11 13:35:00|21477.7|21475.5|21490.7|21488.5|21501.3|21499.1|21474.9|21472.7|4637
1733924400000|2024-12-11 13:40:00|21490.3|21488.1|21493.3|21491.1|21495.1|21492.9|21482.1|21479.9|2141
1733924700000|2024-12-11 13:45:00|21493.4|21491.2|21493.1|21490.9|21497.9|21495.7|21489.7|21487.5|1671
1733925000000|2024-12-11 13:50:00|21492.8|21490.6|21484.8|21482.6|21493.8|21491.6|21477.1|21474.9|2094
1733925300000|2024-12-11 13:55:00|21485.2|21483|21495.1|21492.9|21497.8|21495.6|21485.2|21483|1579
1733925600000|2024-12-11 14:00:00|21494.9|21492.7|21520.6|21518.4|21520.6|21518.4|21492.3|21490.1|5630
1733925900000|2024-12-11 14:05:00|21520.7|21518.5|21540.3|21538.1|21543.2|21541|21519.7|21517.5|3544
1733926200000|2024-12-11 14:10:00|21540.1|21537.9|21539.6|21537.4|21541.4|21539.2|21533.6|21531.4|2180
1733926500000|2024-12-11 14:15:00|21539.7|21537.5|21544.3|21542.1|21545.2|21543|21536.7|21534.5|2217
1733926800000|2024-12-11 14:20:00|21544.2|21542|21546.1|21543.9|21547.6|21545.4|21537.3|21535.1|2116
1733927100000|2024-12-11 14:25:00|21538.1|21535.9|21555.2|21553|21555.6|21553.4|21538.1|21535.9|4101
1733927400000|2024-12-11 14:30:00|21554.6|21553.5|21572.4|21571.3|21582.4|21581.3|21538.3|21537.2|19615
1733927700000|2024-12-11 14:35:00|21571.8|21570.7|21571|21569.9|21588.6|21587.5|21560.1|21559|14145
1733928000000|2024-12-11 14:40:00|21571.8|21570.7|21601.8|21600.7|21604.5|21603.4|21569|21567.9|11601
1733928300000|2024-12-11 14:45:00|21600.8|21599.7|21634.6|21633.5|21642.5|21641.4|21598.8|21597.7|15552
1733928600000|2024-12-11 14:50:00|21633.8|21632.7|21656.1|21655|21661.3|21660.2|21631.9|21630.8|10825
1733928900000|2024-12-11 14:55:00|21656.2|21655.1|21659.9|21658.8|21661.2|21660.1|21634.1|21633|9753
1733929200000|2024-12-11 15:00:00|21660.2|21659.1|21655.7|21654.6|21663.6|21662.5|21643.7|21642.6|10467
1733929500000|2024-12-11 15:05:00|21655.6|21654.5|21688.2|21687.1|21688.6|21687.5|21655.6|21654.5|12082
1733929800000|2024-12-11 15:10:00|21688.1|21687|21698.7|21697.6|21698.8|21697.7|21673.7|21672.6|9944
1733930100000|2024-12-11 15:15:00|21698.9|21697.8|21676.7|21675.6|21700.4|21699.3|21670.2|21669.1|10045
1733930400000|2024-12-11 15:20:00|21676.4|21675.3|21665.4|21664.3|21681.3|21680.2|21657.1|21656|9757
1733930700000|2024-12-11 15:25:00|21665.2|21664.1|21655.7|21654.6|21678.4|21677.3|21648.4|21647.3|9968
1733931000000|2024-12-11 15:30:00|21655.4|21654.3|21691.8|21690.7|21691.8|21690.7|21654.4|21653.3|11831
1733931300000|2024-12-11 15:35:00|21692.3|21691.2|21687.2|21686.1|21692.3|21691.2|21678.8|21677.7|4820
1733931600000|2024-12-11 15:40:00|21686.6|21685.5|21681.4|21680.3|21692.9|21691.8|21661.4|21660.3|6469
1733931900000|2024-12-11 15:45:00|21680.9|21679.8|21670.9|21669.8|21689.6|21688.5|21669.7|21668.6|5539
1733932200000|2024-12-11 15:50:00|21671.4|21670.3|21648.2|21647.1|21680.3|21679.2|21640.9|21639.8|8318
1733932500000|2024-12-11 15:55:00|21647.9|21646.8|21660.8|21659.7|21661.9|21660.8|21638.4|21637.3|7614
1733932800000|2024-12-11 16:00:00|21660.9|21659.8|21672.6|21671.5|21674.9|21673.8|21655.4|21654.3|5709
1733933100000|2024-12-11 16:05:00|21672.7|21671.6|21686.3|21685.2|21693.3|21692.2|21669.1|21668|6839
1733933400000|2024-12-11 16:10:00|21686.4|21685.3|21706.9|21705.8|21707.1|21706|21684.8|21683.7|6636
1733933700000|2024-12-11 16:15:00|21707.2|21706.1|21701.4|21700.3|21709.8|21708.7|21693.4|21692.3|5834
1733934000000|2024-12-11 16:20:00|21702.2|21701.1|21713.3|21712.2|21713.7|21712.6|21695.7|21694.6|3870
1733934300000|2024-12-11 16:25:00|21713.4|21712.3|21727.9|21726.8|21727.9|21726.8|21703.2|21702.1|7336
1733934600000|2024-12-11 16:30:00|21727.4|21726.3|21722.6|21721.5|21729.4|21728.3|21718.2|21717.1|5167
1733934900000|2024-12-11 16:35:00|21722.9|21721.8|21731.7|21730.6|21734.2|21733.1|21721.8|21720.7|5570
1733935200000|2024-12-11 16:40:00|21731.9|21730.8|21719.7|21718.6|21732.2|21731.1|21714.9|21713.8|4856
1733935500000|2024-12-11 16:45:00|21719.8|21718.7|21723.9|21722.8|21728.1|21727|21713.7|21712.6|3651
1733935800000|2024-12-11 16:50:00|21723.2|21722.1|21719.6|21718.5|21727.1|21726|21706.4|21705.3|6118
1733936100000|2024-12-11 16:55:00|21719.7|21718.6|21724.8|21723.7|21725.3|21724.2|21713.1|21712|4177
1733936400000|2024-12-11 17:00:00|21724.7|21723.6|21740.6|21739.5|21743.1|21742|21723.9|21722.8|6483
1733936700000|2024-12-11 17:05:00|21740.7|21739.6|21741.4|21740.3|21749.6|21748.5|21737.2|21736.1|4269
1733937000000|2024-12-11 17:10:00|21741.8|21740.7|21745.2|21744.1|21749.4|21748.3|21741.3|21740.2|2936
1733937300000|2024-12-11 17:15:00|21745.1|21744|21749.4|21748.3|21750.7|21749.6|21742.4|21741.3|2650
1733937600000|2024-12-11 17:20:00|21749.2|21748.1|21747.2|21746.1|21749.2|21748.1|21737.4|21736.3|2677
1733937900000|2024-12-11 17:25:00|21747.4|21746.3|21741.7|21740.6|21747.4|21746.3|21735.2|21734.1|2979
1733938200000|2024-12-11 17:30:00|21741.6|21740.5|21742.2|21741.1|21749.3|21748.2|21727.2|21726.1|4914
1733938500000|2024-12-11 17:35:00|21742.3|21741.2|21745.3|21744.2|21745.4|21744.3|21733.4|21732.3|2664
1733938800000|2024-12-11 17:40:00|21745.4|21744.3|21752.3|21751.2|21753.3|21752.2|21741.7|21740.6|3051
1733939100000|2024-12-11 17:45:00|21752.9|21751.8|21750.7|21749.6|21754.2|21753.1|21744.4|21743.3|2686
1733939400000|2024-12-11 17:50:00|21750.6|21749.5|21737.2|21736.1|21754.3|21753.2|21733.6|21732.5|5672
1733939700000|2024-12-11 17:55:00|21737.3|21736.2|21745.8|21744.7|21746.1|21745|21731.8|21730.7|3732
1733940000000|2024-12-11 18:00:00|21746.5|21745.4|21753.3|21752.2|21759.9|21758.8|21744.2|21743.1|5001
1733940300000|2024-12-11 18:05:00|21753.4|21752.3|21753.9|21752.8|21755.9|21754.8|21744.2|21743.1|3524
1733940600000|2024-12-11 18:10:00|21754.2|21753.1|21750.7|21749.6|21758.3|21757.2|21747.3|21746.2|2148
1733940900000|2024-12-11 18:15:00|21750.8|21749.7|21756.5|21755.4|21756.9|21755.8|21745.4|21744.3|2044
1733941200000|2024-12-11 18:20:00|21756.7|21755.6|21758.5|21757.4|21759.8|21758.7|21753.8|21752.7|2301
1733941500000|2024-12-11 18:25:00|21758.4|21757.3|21766.9|21765.8|21767.4|21766.3|21755.5|21754.4|2962
1733941800000|2024-12-11 18:30:00|21767.2|21766.1|21770.4|21769.3|21774.2|21773.1|21762.3|21761.2|3800
1733942100000|2024-12-11 18:35:00|21770.2|21769.1|21772.4|21771.3|21776.5|21775.4|21769.8|21768.7|2350
1733942400000|2024-12-11 18:40:00|21772.5|21771.4|21765.3|21764.2|21772.9|21771.8|21759.4|21758.3|3152
1733942700000|2024-12-11 18:45:00|21765.4|21764.3|21770.9|21769.8|21773.3|21772.2|21763.2|21762.1|3217
1733943000000|2024-12-11 18:50:00|21771|21769.9|21759.7|21758.6|21771|21769.9|21755.5|21754.4|3942
1733943300000|2024-12-11 18:55:00|21759.8|21758.7|21758.2|21757.1|21760|21758.9|21752|21750.9|2625
1733943600000|2024-12-11 19:00:00|21758.3|21757.2|21755.4|21754.3|21767.2|21766.1|21754.4|21753.3|3111
1733943900000|2024-12-11 19:05:00|21755.7|21754.6|21754.4|21753.3|21757.9|21756.8|21745.4|21744.3|3616
1733944200000|2024-12-11 19:10:00|21754.5|21753.4|21752.9|21751.8|21764.9|21763.8|21752|21750.9|3094
1733944500000|2024-12-11 19:15:00|21753|21751.9|21761.4|21760.3|21761.7|21760.6|21752.2|21751.1|1914
1733944800000|2024-12-11 19:20:00|21761.3|21760.2|21766|21764.9|21770|21768.9|21757|21755.9|2794
1733945100000|2024-12-11 19:25:00|21766.2|21765.1|21767.2|21766.1|21768.9|21767.8|21762.4|21761.3|2016
1733945400000|2024-12-11 19:30:00|21767|21765.9|21769|21767.9|21771|21769.9|21761.4|21760.3|2433
1733945700000|2024-12-11 19:35:00|21768.9|21767.8|21773.7|21772.6|21775.8|21774.7|21768.2|21767.1|2489
1733946000000|2024-12-11 19:40:00|21773.4|21772.3|21765.4|21764.3|21775.4|21774.3|21763.3|21762.2|2796
1733946300000|2024-12-11 19:45:00|21765.7|21764.6|21758.4|21757.3|21766.8|21765.7|21756.7|21755.6|2645
1733946600000|2024-12-11 19:50:00|21758.3|21757.2|21756.5|21755.4|21763.9|21762.8|21754.3|21753.2|2647
1733946900000|2024-12-11 19:55:00|21756|21754.9|21765.4|21764.3|21767.2|21766.1|21753.9|21752.8|2557
1733947200000|2024-12-11 20:00:00|21765.2|21764.1|21768.2|21767.1|21772.4|21771.3|21761|21759.9|3287
1733947500000|2024-12-11 20:05:00|21768|21766.9|21772.7|21771.6|21774.4|21773.3|21766.9|21765.8|2309
1733947800000|2024-12-11 20:10:00|21772.5|21771.4|21777.9|21776.8|21778.4|21777.3|21766.8|21765.7|2795
1733948100000|2024-12-11 20:15:00|21778|21776.9|21780.9|21779.8|21784.7|21783.6|21775.9|21774.8|3704
1733948400000|2024-12-11 20:20:00|21781|21779.9|21777|21775.9|21782.4|21781.3|21776.3|21775.2|2445
1733948700000|2024-12-11 20:25:00|21776.8|21775.7|21781|21779.9|21784|21782.9|21775.5|21774.4|2080
1733949000000|2024-12-11 20:30:00|21780.7|21779.6|21775|21773.9|21780.9|21779.8|21773.9|21772.8|3377
1733949300000|2024-12-11 20:35:00|21774.9|21773.8|21777.7|21776.6|21777.7|21776.6|21770|21768.9|2987
1733949600000|2024-12-11 20:40:00|21778.2|21777.1|21771.1|21770|21779.9|21778.8|21770.6|21769.5|2656
1733949900000|2024-12-11 20:45:00|21771.4|21770.3|21770.4|21769.3|21773.6|21772.5|21768.7|21767.6|3231
1733950200000|2024-12-11 20:50:00|21768.4|21767.3|21759.2|21758.1|21771|21769.9|21758.1|21757|7753
1733950500000|2024-12-11 20:55:00|21759.1|21758|21757|21755.9|21764.7|21763.6|21753.4|21752.3|19016
1733950800000|2024-12-11 21:00:00|21757.5|21755.3|21735.4|21733.2|21758.2|21756|21732.9|21730.7|10155
1733951100000|2024-12-11 21:05:00|21735.5|21733.3|21724.5|21722.3|21744.8|21742.6|21718.5|21716.3|7243
1733951400000|2024-12-11 21:10:00|21724.7|21722.5|21733.3|21731.1|21736.2|21734|21724|21721.8|1778
1733951700000|2024-12-11 21:15:00|21733.4|21731.2|21726.9|21724.7|21733.5|21731.3|21725.8|21723.6|967
1733952000000|2024-12-11 21:20:00|21726.8|21724.6|21724.8|21722.6|21729.9|21727.7|21724.3|21722.1|632
1733952300000|2024-12-11 21:25:00|21724.9|21722.7|21722|21719.8|21725.4|21723.2|21719.9|21717.7|949
1733952600000|2024-12-11 21:30:00|21722.2|21720|21722.3|21720.1|21723.9|21721.7|21719.9|21717.7|797
1733952900000|2024-12-11 21:35:00|21722.2|21720|21719.7|21717.5|21723.2|21721|21719|21716.8|511
1733953200000|2024-12-11 21:40:00|21719.3|21717.1|21722|21719.8|21723.4|21721.2|21718.5|21716.3|537
1733953500000|2024-12-11 21:45:00|21721.5|21719.3|21722|21719.8|21723.3|21721.1|21718.5|21716.3|771
1733953800000|2024-12-11 21:50:00|21721.9|21719.7|21720.2|21718|21721.9|21719.7|21716.4|21714.2|598
1733954100000|2024-12-11 21:55:00|21720|21717.8|21723.5|21718.5|21723.6|21720.5|21720|21717.8|403
1733954400000|2024-12-11 22:00:00|21723.6|21718.6|21728.1|21723.1|21728.4|21723.4|21723.3|21718.3|2
1733954700000|2024-12-11 22:05:00|21727.8|21722.8|21732.7|21727.7|21733|21728|21727.8|21722.8|0
1733955000000|2024-12-11 22:10:00|21732.8|21727.8|21733|21728|21733|21728|21732|21727|0
1733955300000|2024-12-11 22:15:00|21732.9|21727.9|21734.7|21729.7|21735.8|21730.8|21732.9|21727.9|0
1733955600000|2024-12-11 22:20:00|21734.8|21729.8|21734.7|21729.7|21735.1|21730.1|21732.7|21727.7|0
1733955900000|2024-12-11 22:25:00|21735|21730|21734.6|21729.6|21735|21730|21734.4|21729.4|0
1733956200000|2024-12-11 22:30:00|21733.6|21728.6|21734.9|21729.9|21734.9|21729.9|21733.5|21728.5|0
1733956500000|2024-12-11 22:35:00|21735|21730|21734.9|21729.9|21735|21730|21734.9|21729.9|0
1733956800000|2024-12-11 22:40:00|21734.8|21729.8|21735.4|21730.4|21735.4|21730.4|21734.8|21729.8|0
1733957100000|2024-12-11 22:45:00|21735.2|21730.2|21737.4|21732.4|21737.4|21732.4|21732.9|21727.9|0
1733957400000|2024-12-11 22:50:00|21738.3|21733.3|21738.3|21733.3|21739.7|21734.7|21737.5|21732.5|0
1733957700000|2024-12-11 22:55:00|21738.7|21733.7|21735.9|21730.9|21740.5|21735.5|21735.9|21730.9|0
1733958000000|2024-12-11 23:00:00|21725.9|21723.7|21727.5|21725.3|21730.6|21728.4|21716.9|21714.7|982
1733958300000|2024-12-11 23:05:00|21727.7|21725.5|21725|21722.8|21733|21730.8|21722|21719.8|511
1733958600000|2024-12-11 23:10:00|21725.1|21722.9|21734.7|21732.5|21735.2|21733|21724.2|21722|345
1733958900000|2024-12-11 23:15:00|21734.9|21732.7|21735.4|21733.2|21736|21733.8|21730.7|21728.5|336
1733959200000|2024-12-11 23:20:00|21735.5|21733.3|21723.6|21721.4|21735.9|21733.7|21722.5|21720.3|513
1733959500000|2024-12-11 23:25:00|21723.7|21721.5|21724.4|21722.2|21725.6|21723.4|21720.4|21718.2|354
1733959800000|2024-12-11 23:30:00|21724.5|21722.3|21729.1|21726.9|21729.5|21727.3|21722.6|21720.4|236
1733960100000|2024-12-11 23:35:00|21729.4|21727.2|21723|21720.8|21730.1|21727.9|21721.9|21719.7|235
1733960400000|2024-12-11 23:40:00|21723.4|21721.2|21721.5|21719.3|21724.1|21721.9|21721.2|21719|193
1733960700000|2024-12-11 23:45:00|21721.6|21719.4|21728.4|21726.2|21728.6|21726.4|21721.1|21718.9|210
1733961000000|2024-12-11 23:50:00|21728.2|21726|21729.5|21727.3|21730.2|21728|21726.9|21724.7|158
1733961300000|2024-12-11 23:55:00|21729.2|21727|21727.4|21725.2|21729.2|21727|21725.4|21723.2|205
1733961600000|2024-12-12 00:00:00|21726.2|21724|21726.2|21724|21730.6|21728.4|21724.5|21722.3|277
1733961900000|2024-12-12 00:05:00|21725.7|21723.5|21725.2|21723|21727.4|21725.2|21723.7|21721.5|139
1733962200000|2024-12-12 00:10:00|21725.4|21723.2|21724.6|21722.4|21725.9|21723.7|21722.1|21719.9|208
1733962500000|2024-12-12 00:15:00|21724.5|21722.3|21720.2|21718|21724.6|21722.4|21719|21716.8|296
1733962800000|2024-12-12 00:20:00|21720.4|21718.2|21718.6|21716.4|21721.5|21719.3|21716|21713.8|290
1733963100000|2024-12-12 00:25:00|21718.7|21716.5|21718.7|21716.5|21723.6|21721.4|21718.4|21716.2|256
1733963400000|2024-12-12 00:30:00|21719|21716.8|21719.5|21717.3|21722.1|21719.9|21718|21715.8|314
1733963700000|2024-12-12 00:35:00|21719.4|21717.2|21720.4|21718.2|21721.1|21718.9|21716.6|21714.4|204
1733964000000|2024-12-12 00:40:00|21720.5|21718.3|21715|21712.8|21720.7|21718.5|21714.6|21712.4|298
1733964300000|2024-12-12 00:45:00|21714.1|21711.9|21714.4|21712.2|21717.6|21715.4|21712.7|21710.5|340
1733964600000|2024-12-12 00:50:00|21714.1|21711.9|21714.9|21712.7|21717|21714.8|21711.7|21709.5|430
1733964900000|2024-12-12 00:55:00|21715|21712.8|21721.4|21719.2|21722.5|21720.3|21714.7|21712.5|547
1733965200000|2024-12-12 01:00:00|21721.1|21718.9|21722.7|21720.5|21726.6|21724.4|21720.9|21718.7|490
1733965500000|2024-12-12 01:05:00|21722.6|21720.4|21726.7|21724.5|21726.9|21724.7|21722.1|21719.9|194
1733965800000|2024-12-12 01:10:00|21726.6|21724.4|21726.5|21724.3|21727.9|21725.7|21725.4|21723.2|304
1733966100000|2024-12-12 01:15:00|21726.6|21724.4|21722.1|21719.9|21726.9|21724.7|21720.9|21718.7|249
1733966400000|2024-12-12 01:20:00|21722.2|21720|21724.1|21721.9|21724.7|21722.5|21722|21719.8|121
1733966700000|2024-12-12 01:25:00|21724.2|21722|21726.6|21724.4|21726.6|21724.4|21723.1|21720.9|108
1733967000000|2024-12-12 01:30:00|21726.7|21724.5|21724|21721.8|21727.4|21725.2|21722.6|21720.4|205
1733967300000|2024-12-12 01:35:00|21724.1|21721.9|21725.2|21723|21725.6|21723.4|21722.2|21720|170
1733967600000|2024-12-12 01:40:00|21725.1|21722.9|21725.6|21723.4|21726.7|21724.5|21724.6|21722.4|150
1733967900000|2024-12-12 01:45:00|21725.5|21723.3|21724.7|21722.5|21726.2|21724|21724.1|21721.9|86
1733968200000|2024-12-12 01:50:00|21724.9|21722.7|21720|21717.8|21724.9|21722.7|21716.6|21714.4|439
1733968500000|2024-12-12 01:55:00|21719.9|21717.7|21721.5|21719.3|21721.9|21719.7|21718.4|21716.2|194
1733968800000|2024-12-12 02:00:00|21721.6|21719.4|21723.2|21721|21728.2|21726|21721.4|21719.2|378
1733969100000|2024-12-12 02:05:00|21723.4|21721.2|21719.4|21717.2|21723.5|21721.3|21719.4|21717.2|235
1733969400000|2024-12-12 02:10:00|21719.2|21717|21723.6|21721.4|21723.7|21721.5|21718.1|21715.9|213
1733969700000|2024-12-12 02:15:00|21723.7|21721.5|21721.6|21719.4|21724.1|21721.9|21719.4|21717.2|190
1733970000000|2024-12-12 02:20:00|21722|21719.8|21722.7|21720.5|21724|21721.8|21721.1|21718.9|61
1733970300000|2024-12-12 02:25:00|21722.9|21720.7|21723.7|21721.5|21725.4|21723.2|21721.7|21719.5|75
1733970600000|2024-12-12 02:30:00|21723.9|21721.7|21721.6|21719.4|21724.5|21722.3|21721.4|21719.2|62
1733970900000|2024-12-12 02:35:00|21721.7|21719.5|21725.2|21723|21725.6|21723.4|21721.2|21719|205
1733971200000|2024-12-12 02:40:00|21725.4|21723.2|21725.4|21723.2|21725.7|21723.5|21723.9|21721.7|85
1733971500000|2024-12-12 02:45:00|21725.6|21723.4|21720.6|21718.4|21725.6|21723.4|21720.5|21718.3|133
1733971800000|2024-12-12 02:50:00|21720.4|21718.2|21720.9|21718.7|21722.1|21719.9|21718.6|21716.4|144
1733972100000|2024-12-12 02:55:00|21721|21718.8|21722.2|21720|21722.5|21720.3|21719.2|21717|158
1733972400000|2024-12-12 03:00:00|21722.4|21720.2|21725.9|21723.7|21727.9|21725.7|21722|21719.8|292
1733972700000|2024-12-12 03:05:00|21725.7|21723.5|21726.4|21724.2|21727.6|21725.4|21724.5|21722.3|153
1733973000000|2024-12-12 03:10:00|21726.2|21724|21724.5|21722.3|21726.4|21724.2|21723.9|21721.7|109
1733973300000|2024-12-12 03:15:00|21724.4|21722.2|21726.4|21724.2|21727.6|21725.4|21724.1|21721.9|138
1733973600000|2024-12-12 03:20:00|21726.5|21724.3|21725.4|21723.2|21727.9|21725.7|21724.6|21722.4|134
1733973900000|2024-12-12 03:25:00|21725.1|21722.9|21730.6|21728.4|21732.4|21730.2|21725.1|21722.9|377
1733974200000|2024-12-12 03:30:00|21730.5|21728.3|21731.4|21729.2|21732.2|21730|21728.5|21726.3|267
1733974500000|2024-12-12 03:35:00|21731.5|21729.3|21726.4|21724.2|21732|21729.8|21726.4|21724.2|204
1733974800000|2024-12-12 03:40:00|21726.5|21724.3|21724.7|21722.5|21726.6|21724.4|21723.9|21721.7|151
1733975100000|2024-12-12 03:45:00|21724.6|21722.4|21726.6|21724.4|21727.1|21724.9|21724.1|21721.9|92
1733975400000|2024-12-12 03:50:00|21726.5|21724.3|21727.9|21725.7|21728.1|21725.9|21725.4|21723.2|70
1733975700000|2024-12-12 03:55:00|21727.7|21725.5|21729.9|21727.7|21730.4|21728.2|21726.1|21723.9|120
1733976000000|2024-12-12 04:00:00|21729.7|21727.5|21727.9|21725.7|21729.9|21727.7|21727.4|21725.2|85
1733976300000|2024-12-12 04:05:00|21728|21725.8|21727.9|21725.7|21729.1|21726.9|21727.4|21725.2|58
1733976600000|2024-12-12 04:10:00|21727.7|21725.5|21729.4|21727.2|21730.4|21728.2|21727.5|21725.3|85
1733976900000|2024-12-12 04:15:00|21729.5|21727.3|21727.1|21724.9|21730|21727.8|21726.5|21724.3|113
1733977200000|2024-12-12 04:20:00|21727.4|21725.2|21730.2|21728|21730.6|21728.4|21727.4|21725.2|107
1733977500000|2024-12-12 04:25:00|21730.1|21727.9|21729.4|21727.2|21730.7|21728.5|21728.4|21726.2|122
1733977800000|2024-12-12 04:30:00|21729.6|21727.4|21728.9|21726.7|21729.7|21727.5|21727.6|21725.4|93
1733978100000|2024-12-12 04:35:00|21729.1|21726.9|21730.6|21728.4|21730.6|21728.4|21728.9|21726.7|80
1733978400000|2024-12-12 04:40:00|21730.4|21728.2|21731.7|21729.5|21732|21729.8|21730.2|21728|96
1733978700000|2024-12-12 04:45:00|21731.6|21729.4|21729.2|21727|21731.6|21729.4|21729.2|21727|113
1733979000000|2024-12-12 04:50:00|21729.4|21727.2|21730.1|21727.9|21731.4|21729.2|21728.9|21726.7|84
1733979300000|2024-12-12 04:55:00|21730.2|21728|21730.4|21728.2|21731.1|21728.9|21729.9|21727.7|72
1733979600000|2024-12-12 05:00:00|21730.5|21728.3|21729.7|21727.5|21732.6|21730.4|21729.6|21727.4|128
1733979900000|2024-12-12 05:05:00|21729.6|21727.4|21727.5|21725.3|21730.1|21727.9|21725.4|21723.2|203
1733980200000|2024-12-12 05:10:00|21727.7|21725.5|21728.6|21726.4|21729.5|21727.3|21726.9|21724.7|97
1733980500000|2024-12-12 05:15:00|21728.7|21726.5|21728.6|21726.4|21729.6|21727.4|21726.5|21724.3|112
1733980800000|2024-12-12 05:20:00|21729|21726.8|21728.1|21725.9|21729.4|21727.2|21727|21724.8|109
1733981100000|2024-12-12 05:25:00|21728.2|21726|21727.5|21725.3|21728.9|21726.7|21727.2|21725|69
1733981400000|2024-12-12 05:30:00|21727.4|21725.2|21730.1|21727.9|21730.5|21728.3|21726.9|21724.7|167
1733981700000|2024-12-12 05:35:00|21730.2|21728|21728.9|21726.7|21730.6|21728.4|21728.5|21726.3|102
1733982000000|2024-12-12 05:40:00|21729|21726.8|21728.9|21726.7|21729.1|21726.9|21725.2|21723|157
1733982300000|2024-12-12 05:45:00|21729.9|21727.7|21731.2|21729|21731.6|21729.4|21729.6|21727.4|111
1733982600000|2024-12-12 05:50:00|21731.4|21729.2|21732.6|21730.4|21733.5|21731.3|21730.6|21728.4|187
1733982900000|2024-12-12 05:55:00|21732.5|21730.3|21733.9|21731.7|21734|21731.8|21731.9|21729.7|64
1733983200000|2024-12-12 06:00:00|21734.5|21732.3|21727.6|21725.4|21741.4|21739.2|21727.6|21725.4|865
1733983500000|2024-12-12 06:05:00|21727.5|21725.3|21730.5|21728.3|21731.5|21729.3|21726.9|21724.7|162
1733983800000|2024-12-12 06:10:00|21730.6|21728.4|21730.1|21727.9|21735|21732.8|21729.8|21727.6|131
1733984100000|2024-12-12 06:15:00|21730.3|21728.1|21734|21731.8|21734.8|21732.6|21730.1|21727.9|117
1733984400000|2024-12-12 06:20:00|21733.9|21731.7|21731.1|21728.9|21734.3|21732.1|21728.5|21726.3|148
1733984700000|2024-12-12 06:25:00|21730.9|21728.7|21731.3|21729.1|21732|21729.8|21729.4|21727.2|54
1733985000000|2024-12-12 06:30:00|21731.4|21729.2|21726.5|21724.3|21731.4|21729.2|21725.9|21723.7|258
1733985300000|2024-12-12 06:35:00|21727|21724.8|21730.1|21727.9|21730.8|21728.6|21726.5|21724.3|119
1733985600000|2024-12-12 06:40:00|21730.3|21728.1|21730.4|21728.2|21730.9|21728.7|21728.8|21726.6|98
1733985900000|2024-12-12 06:45:00|21730.6|21728.4|21728.3|21726.1|21730.6|21728.4|21727|21724.8|130
1733986200000|2024-12-12 06:50:00|21727.8|21725.6|21731.8|21729.6|21733|21730.8|21727.1|21724.9|160
1733986500000|2024-12-12 06:55:00|21731.9|21729.7|21732|21729.8|21733.5|21731.3|21730.9|21728.7|150
1733986800000|2024-12-12 07:00:00|21731.9|21729.7|21732.6|21730.4|21733.8|21731.6|21725.8|21723.6|307
1733987100000|2024-12-12 07:05:00|21732.5|21730.3|21735.6|21733.4|21735.6|21733.4|21731.8|21729.6|175
1733987400000|2024-12-12 07:10:00|21735.5|21733.3|21734.3|21732.1|21736.1|21733.9|21731.3|21729.1|233
1733987700000|2024-12-12 07:15:00|21734.1|21731.9|21728.8|21726.6|21734.8|21732.6|21728.8|21726.6|199
1733988000000|2024-12-12 07:20:00|21728.6|21726.4|21732|21729.8|21732.3|21730.1|21727.8|21725.6|185
1733988300000|2024-12-12 07:25:00|21732.1|21729.9|21729.6|21727.4|21733|21730.8|21729.4|21727.2|125
1733988600000|2024-12-12 07:30:00|21729.8|21727.6|21734.3|21732.1|21734.4|21732.2|21729.5|21727.3|144
1733988900000|2024-12-12 07:35:00|21734.4|21732.2|21734.3|21732.1|21734.8|21732.6|21732.3|21730.1|131
1733989200000|2024-12-12 07:40:00|21734.4|21732.2|21730.5|21728.3|21734.4|21732.2|21729.5|21727.3|188
1733989500000|2024-12-12 07:45:00|21730.4|21728.2|21732.3|21730.1|21732.4|21730.2|21729.5|21727.3|117
1733989800000|2024-12-12 07:50:00|21732.1|21729.9|21723.3|21721.1|21732.3|21730.1|21720.6|21718.4|472
1733990100000|2024-12-12 07:55:00|21723.4|21721.2|21723.1|21720.9|21724.3|21722.1|21718.5|21716.3|257
1733990400000|2024-12-12 08:00:00|21722.9|21720.7|21733.9|21731.7|21736.8|21734.6|21721.8|21719.6|603
1733990700000|2024-12-12 08:05:00|21733.1|21730.9|21730.9|21728.7|21733.1|21730.9|21724|21721.8|462
1733991000000|2024-12-12 08:10:00|21730.8|21728.6|21725.5|21723.3|21731.5|21729.3|21725|21722.8|303
1733991300000|2024-12-12 08:15:00|21725.8|21723.6|21728.3|21726.1|21728.8|21726.6|21723.8|21721.6|193
1733991600000|2024-12-12 08:20:00|21728.1|21725.9|21730.3|21728.1|21731.6|21729.4|21726.9|21724.7|222
1733991900000|2024-12-12 08:25:00|21730.1|21727.9|21738.9|21736.7|21739.1|21736.9|21726.5|21724.3|458
1733992200000|2024-12-12 08:30:00|21739.6|21737.4|21720.1|21717.9|21741|21738.8|21718.4|21716.2|958
1733992500000|2024-12-12 08:35:00|21720.3|21718.1|21718.9|21716.7|21723.1|21720.9|21717.5|21715.3|419
1733992800000|2024-12-12 08:40:00|21719|21716.8|21720.4|21718.2|21720.9|21718.7|21713.4|21711.2|369
1733993100000|2024-12-12 08:45:00|21720.3|21718.1|21723|21720.8|21724.4|21722.2|21719|21716.8|239
1733993400000|2024-12-12 08:50:00|21722.9|21720.7|21723.3|21721.1|21723.4|21721.2|21719.4|21717.2|204
1733993700000|2024-12-12 08:55:00|21723.5|21721.3|21723|21720.8|21725.4|21723.2|21720.5|21718.3|176
1733994000000|2024-12-12 09:00:00|21722.9|21720.7|21723.5|21721.3|21733|21730.8|21720.3|21718.1|858
1733994300000|2024-12-12 09:05:00|21723.6|21721.4|21719.3|21717.1|21725.4|21723.2|21718.8|21716.6|394
1733994600000|2024-12-12 09:10:00|21719.1|21716.9|21719|21716.8|21722|21719.8|21715|21712.8|446
1733994900000|2024-12-12 09:15:00|21719.1|21716.9|21719.4|21717.2|21719.5|21717.3|21713.6|21711.4|312
1733995200000|2024-12-12 09:20:00|21719.5|21717.3|21720.9|21718.7|21724.9|21722.7|21718.8|21716.6|230
1733995500000|2024-12-12 09:25:00|21720.8|21718.6|21715.6|21713.4|21721.8|21719.6|21715.1|21712.9|229
1733995800000|2024-12-12 09:30:00|21715.8|21713.6|21710.1|21707.9|21716.3|21714.1|21707.3|21705.1|694
1733996100000|2024-12-12 09:35:00|21710|21707.8|21708.1|21705.9|21713.8|21711.6|21707.3|21705.1|403
1733996400000|2024-12-12 09:40:00|21708|21705.8|21708|21705.8|21710.1|21707.9|21706.8|21704.6|265
1733996700000|2024-12-12 09:45:00|21708.1|21705.9|21710.6|21708.4|21713.3|21711.1|21707|21704.8|266
1733997000000|2024-12-12 09:50:00|21710.8|21708.6|21707.5|21705.3|21711|21708.8|21704.8|21702.6|291
1733997300000|2024-12-12 09:55:00|21707.4|21705.2|21704.5|21702.3|21709.3|21707.1|21701.6|21699.4|511
1733997600000|2024-12-12 10:00:00|21704.8|21702.6|21704.3|21702.1|21704.8|21702.6|21699.9|21697.7|673
1733997900000|2024-12-12 10:05:00|21704.1|21701.9|21703.6|21701.4|21706|21703.8|21702|21699.8|224
1733998200000|2024-12-12 10:10:00|21703.8|21701.6|21702.9|21700.7|21704.6|21702.4|21699|21696.8|355
1733998500000|2024-12-12 10:15:00|21703|21700.8|21702|21699.8|21704.9|21702.7|21701.3|21699.1|265
1733998800000|2024-12-12 10:20:00|21701.9|21699.7|21711|21708.8|21711.1|21708.9|21701.6|21699.4|245
1733999100000|2024-12-12 10:25:00|21711.1|21708.9|21715.1|21712.9|21717.3|21715.1|21711.1|21708.9|496
1733999400000|2024-12-12 10:30:00|21715.3|21713.1|21712.9|21710.7|21715.6|21713.4|21709.6|21707.4|311
1733999700000|2024-12-12 10:35:00|21712.8|21710.6|21707.5|21705.3|21712.9|21710.7|21707.1|21704.9|152
1734000000000|2024-12-12 10:40:00|21707.4|21705.2|21714.6|21712.4|21715.3|21713.1|21707.4|21705.2|289
1734000300000|2024-12-12 10:45:00|21714.5|21712.3|21710.8|21708.6|21715.3|21713.1|21707.1|21704.9|374
1734000600000|2024-12-12 10:50:00|21710.9|21708.7|21709.8|21707.6|21712.4|21710.2|21708.3|21706.1|170
1734000900000|2024-12-12 10:55:00|21709.9|21707.7|21714.3|21712.1|21714.6|21712.4|21707.4|21705.2|246
1734001200000|2024-12-12 11:00:00|21714.1|21711.9|21712.3|21710.1|21717.3|21715.1|21711.3|21709.1|677
1734001500000|2024-12-12 11:05:00|21712.1|21709.9|21708.1|21705.9|21718.9|21716.7|21703.1|21700.9|1195
1734001800000|2024-12-12 11:10:00|21708.3|21706.1|21693.1|21690.9|21709.5|21707.3|21692|21689.8|996
1734002100000|2024-12-12 11:15:00|21692.9|21690.7|21702.1|21699.9|21703.1|21700.9|21691.5|21689.3|715
1734002400000|2024-12-12 11:20:00|21701.9|21699.7|21700.4|21698.2|21704.8|21702.6|21699.8|21697.6|249
1734002700000|2024-12-12 11:25:00|21700.5|21698.3|21701.5|21699.3|21703|21700.8|21698|21695.8|324
1734003000000|2024-12-12 11:30:00|21702.1|21699.9|21703.3|21701.1|21706.5|21704.3|21701.3|21699.1|438
1734003300000|2024-12-12 11:35:00|21703.4|21701.2|21702.3|21700.1|21704.4|21702.2|21699.8|21697.6|209
1734003600000|2024-12-12 11:40:00|21701.9|21699.7|21701.6|21699.4|21706.1|21703.9|21700.9|21698.7|375
1734003900000|2024-12-12 11:45:00|21701.8|21699.6|21699|21696.8|21703.9|21701.7|21698.1|21695.9|279
1734004200000|2024-12-12 11:50:00|21699.1|21696.9|21701.1|21698.9|21701.3|21699.1|21694|21691.8|406
1734004500000|2024-12-12 11:55:00|21701.3|21699.1|21695|21692.8|21701.5|21699.3|21694.6|21692.4|257
1734004800000|2024-12-12 12:00:00|21694.9|21692.7|21689.4|21687.2|21698.5|21696.3|21688.1|21685.9|726
1734005100000|2024-12-12 12:05:00|21689.3|21687.1|21696.4|21694.2|21699.5|21697.3|21688.8|21686.6|633
1734005400000|2024-12-12 12:10:00|21696.1|21693.9|21697.8|21695.6|21702.4|21700.2|21695.3|21693.1|451
1734005700000|2024-12-12 12:15:00|21697.6|21695.4|21695.8|21693.6|21698.3|21696.1|21691.1|21688.9|531
1734006000000|2024-12-12 12:20:00|21695.9|21693.7|21695.5|21693.3|21697.1|21694.9|21692.8|21690.6|293
1734006300000|2024-12-12 12:25:00|21695.4|21693.2|21691.9|21689.7|21697|21694.8|21690.5|21688.3|444
1734006600000|2024-12-12 12:30:00|21692|21689.8|21681.1|21678.9|21692.8|21690.6|21679.3|21677.1|1040
1734006900000|2024-12-12 12:35:00|21681.3|21679.1|21682.3|21680.1|21684.4|21682.2|21674.9|21672.7|1003
1734007200000|2024-12-12 12:40:00|21682|21679.8|21673|21670.8|21682.1|21679.9|21673|21670.8|626
1734007500000|2024-12-12 12:45:00|21673.1|21670.9|21677.5|21675.3|21680.6|21678.4|21671.8|21669.6|793
1734007800000|2024-12-12 12:50:00|21677.3|21675.1|21667|21664.8|21678|21675.8|21664.8|21662.6|896
1734008100000|2024-12-12 12:55:00|21666.8|21664.6|21672.3|21670.1|21673.3|21671.1|21665|21662.8|716
1734008400000|2024-12-12 13:00:00|21672.1|21669.9|21660|21657.8|21674|21671.8|21657.9|21655.7|1738
1734008700000|2024-12-12 13:05:00|21659.8|21657.6|21677.5|21675.3|21679.8|21677.6|21659.8|21657.6|1187
1734009000000|2024-12-12 13:10:00|21677.4|21675.2|21681.4|21679.2|21683.1|21680.9|21674.1|21671.9|1062
1734009300000|2024-12-12 13:15:00|21681.3|21679.1|21684.4|21682.2|21687.4|21685.2|21679.6|21677.4|904
1734009600000|2024-12-12 13:20:00|21684.6|21682.4|21686.4|21684.2|21690.9|21688.7|21681.6|21679.4|779
1734009900000|2024-12-12 13:25:00|21686.3|21684.1|21681.4|21679.2|21688|21685.8|21676.1|21673.9|856
1734010200000|2024-12-12 13:30:00|21681.3|21679.1|21649.6|21647.4|21701.1|21698.9|21648.3|21646.1|5152
1734010500000|2024-12-12 13:35:00|21649.5|21647.3|21641.3|21639.1|21649.5|21647.3|21619.8|21617.6|5535
1734010800000|2024-12-12 13:40:00|21641.4|21639.2|21658.8|21656.6|21663|21660.8|21633.4|21631.2|3176
1734011100000|2024-12-12 13:45:00|21659|21656.8|21652.8|21650.6|21665.8|21663.6|21649.8|21647.6|2648
1734011400000|2024-12-12 13:50:00|21652.3|21650.1|21650.5|21648.3|21657.4|21655.2|21642.4|21640.2|2302
1734011700000|2024-12-12 13:55:00|21650.9|21648.7|21654.3|21652.1|21654.8|21652.6|21638|21635.8|2160
1734012000000|2024-12-12 14:00:00|21654.1|21651.9|21653.3|21651.1|21664.4|21662.2|21647.1|21644.9|2521
1734012300000|2024-12-12 14:05:00|21653.5|21651.3|21665.1|21662.9|21669.5|21667.3|21650.6|21648.4|1930
1734012600000|2024-12-12 14:10:00|21665|21662.8|21650.9|21648.7|21667.6|21665.4|21643.8|21641.6|2038
1734012900000|2024-12-12 14:15:00|21650.8|21648.6|21653|21650.8|21660.3|21658.1|21643.5|21641.3|2848
1734013200000|2024-12-12 14:20:00|21652.8|21650.6|21655.5|21653.3|21661.5|21659.3|21649.3|21647.1|1305
1734013500000|2024-12-12 14:25:00|21655.9|21653.7|21664.6|21662.4|21669.1|21666.9|21655.1|21652.9|3823
1734013800000|2024-12-12 14:30:00|21664.1|21663|21647.2|21646.1|21666.1|21665|21626.2|21625.1|17526
1734014100000|2024-12-12 14:35:00|21646.7|21645.6|21653|21651.9|21661|21659.9|21627|21625.9|13302
1734014400000|2024-12-12 14:40:00|21652.8|21651.7|21657.6|21656.5|21661.5|21660.4|21634.2|21633.1|10445
1734014700000|2024-12-12 14:45:00|21657.7|21656.6|21640.7|21639.6|21658.7|21657.6|21635.7|21634.6|7921
1734015000000|2024-12-12 14:50:00|21640|21638.9|21639.5|21638.4|21655.2|21654.1|21629.7|21628.6|8033
1734015300000|2024-12-12 14:55:00|21640.2|21639.1|21652.7|21651.6|21657|21655.9|21634.1|21633|5471
1734015600000|2024-12-12 15:00:00|21652.5|21651.4|21652|21650.9|21656.5|21655.4|21626.1|21625|8324
1734015900000|2024-12-12 15:05:00|21652.2|21651.1|21620.7|21619.6|21656.5|21655.4|21617.5|21616.4|9157
1734016200000|2024-12-12 15:10:00|21621|21619.9|21619.3|21618.2|21628.7|21627.6|21594.8|21593.7|14158
1734016500000|2024-12-12 15:15:00|21619.2|21618.1|21651|21649.9|21653.1|21652|21598|21596.9|10259
1734016800000|2024-12-12 15:20:00|21651.5|21650.4|21666|21664.9|21671.8|21670.7|21642.3|21641.2|9417
1734017100000|2024-12-12 15:25:00|21665.8|21664.7|21678|21676.9|21689.3|21688.2|21660.3|21659.2|11283
1734017400000|2024-12-12 15:30:00|21678.1|21677|21662.1|21661|21681.5|21680.4|21660|21658.9|5411
1734017700000|2024-12-12 15:35:00|21662.3|21661.2|21688|21686.9|21693.4|21692.3|21661.5|21660.4|6911
1734018000000|2024-12-12 15:40:00|21687.8|21686.7|21671.5|21670.4|21693.8|21692.7|21666.3|21665.2|5620
1734018300000|2024-12-12 15:45:00|21671.3|21670.2|21687.3|21686.2|21691.5|21690.4|21664.5|21663.4|5048
1734018600000|2024-12-12 15:50:00|21687.5|21686.4|21684.1|21683|21691.8|21690.7|21675.9|21674.8|4840
1734018900000|2024-12-12 15:55:00|21684.5|21683.4|21691.8|21690.7|21699|21697.9|21680.5|21679.4|5177
1734019200000|2024-12-12 16:00:00|21692|21690.9|21703.9|21702.8|21708.1|21707|21687|21685.9|5492
1734019500000|2024-12-12 16:05:00|21704.3|21703.2|21699.5|21698.4|21710.1|21709|21697|21695.9|3527
1734019800000|2024-12-12 16:10:00|21699.4|21698.3|21690.8|21689.7|21706.3|21705.2|21689.9|21688.8|4243
1734020100000|2024-12-12 16:15:00|21691|21689.9|21700.8|21699.7|21702.9|21701.8|21686.9|21685.8|3302
1734020400000|2024-12-12 16:20:00|21700.9|21699.8|21691.3|21690.2|21701.6|21700.5|21683|21681.9|3428
1734020700000|2024-12-12 16:25:00|21691.5|21690.4|21686.5|21685.4|21693.5|21692.4|21683|21681.9|2728
1734021000000|2024-12-12 16:30:00|21686.8|21685.7|21680.3|21679.2|21691|21689.9|21678.8|21677.7|3539
1734021300000|2024-12-12 16:35:00|21680.5|21679.4|21674|21672.9|21685.5|21684.4|21669.8|21668.7|3821
1734021600000|2024-12-12 16:40:00|21674.3|21673.2|21670.5|21669.4|21674.5|21673.4|21662.3|21661.2|4113
1734021900000|2024-12-12 16:45:00|21670.8|21669.7|21667.4|21666.3|21671.8|21670.7|21645|21643.9|7459
1734022200000|2024-12-12 16:50:00|21667.6|21666.5|21656.1|21655|21669|21667.9|21650.8|21649.7|3537
1734022500000|2024-12-12 16:55:00|21656.3|21655.2|21643.8|21642.7|21663|21661.9|21642.3|21641.2|3409
1734022800000|2024-12-12 17:00:00|21643.5|21642.4|21673|21671.9|21673.6|21672.5|21639.6|21638.5|4720
1734023100000|2024-12-12 17:05:00|21673.1|21672|21689.1|21688|21691.3|21690.2|21672|21670.9|4565
1734023400000|2024-12-12 17:10:00|21689.3|21688.2|21689.5|21688.4|21695.9|21694.8|21686.5|21685.4|2904
1734023700000|2024-12-12 17:15:00|21689.6|21688.5|21683.1|21682|21696.4|21695.3|21681.8|21680.7|2884
1734024000000|2024-12-12 17:20:00|21683.3|21682.2|21676|21674.9|21688.6|21687.5|21673|21671.9|2817
1734024300000|2024-12-12 17:25:00|21675.9|21674.8|21687.3|21686.2|21693.6|21692.5|21671.4|21670.3|3412
1734024600000|2024-12-12 17:30:00|21686|21684.9|21669.8|21668.7|21689.6|21688.5|21665.8|21664.7|3492
1734024900000|2024-12-12 17:35:00|21669.5|21668.4|21676.5|21675.4|21678|21676.9|21659.3|21658.2|3979
1734025200000|2024-12-12 17:40:00|21676.3|21675.2|21674.4|21673.3|21676.6|21675.5|21663.8|21662.7|2557
1734025500000|2024-12-12 17:45:00|21674.5|21673.4|21687.8|21686.7|21688|21686.9|21674.3|21673.2|3490
1734025800000|2024-12-12 17:50:00|21688|21686.9|21693.9|21692.8|21694.4|21693.3|21684.8|21683.7|2925
1734026100000|2024-12-12 17:55:00|21693.8|21692.7|21709.4|21708.3|21711.4|21710.3|21693.6|21692.5|4836
1734026400000|2024-12-12 18:00:00|21710.2|21709.1|21698.4|21697.3|21713.6|21712.5|21694.3|21693.2|4255
1734026700000|2024-12-12 18:05:00|21698.6|21697.5|21695.1|21694|21709.8|21708.7|21684.8|21683.7|6270
1734027000000|2024-12-12 18:10:00|21695.6|21694.5|21705.6|21704.5|21707.8|21706.7|21686.7|21685.6|3462
1734027300000|2024-12-12 18:15:00|21705.8|21704.7|21713.4|21712.3|21713.8|21712.7|21697.2|21696.1|3103
1734027600000|2024-12-12 18:20:00|21713.6|21712.5|21708.2|21707.1|21713.9|21712.8|21701.4|21700.3|2709
1734027900000|2024-12-12 18:25:00|21708.3|21707.2|21699.1|21698|21714.6|21713.5|21698.8|21697.7|3460
1734028200000|2024-12-12 18:30:00|21700.1|21699|21691.3|21690.2|21701.6|21700.5|21691.3|21690.2|2484
1734028500000|2024-12-12 18:35:00|21691.2|21690.1|21687.6|21686.5|21692.1|21691|21678.3|21677.2|4241
1734028800000|2024-12-12 18:40:00|21687.7|21686.6|21678.8|21677.7|21693.1|21692|21675.9|21674.8|2964
1734029100000|2024-12-12 18:45:00|21678.4|21677.3|21684.6|21683.5|21685.7|21684.6|21675.8|21674.7|2367
1734029400000|2024-12-12 18:50:00|21685.1|21684|21673.8|21672.7|21687.2|21686.1|21670.8|21669.7|2635
1734029700000|2024-12-12 18:55:00|21673.3|21672.2|21667.8|21666.7|21677.6|21676.5|21665.6|21664.5|2287
1734030000000|2024-12-12 19:00:00|21667.7|21666.6|21674.6|21673.5|21676.1|21675|21658.6|21657.5|4138
1734030300000|2024-12-12 19:05:00|21675.8|21674.7|21673.8|21672.7|21682.1|21681|21669.6|21668.5|2827
1734030600000|2024-12-12 19:10:00|21674.1|21673|21668.1|21667|21686.1|21685|21664.6|21663.5|3283
1734030900000|2024-12-12 19:15:00|21668.2|21667.1|21661.1|21660|21671.2|21670.1|21655.9|21654.8|3774
1734031200000|2024-12-12 19:20:00|21660.1|21659|21642.1|21641|21661.6|21660.5|21635.3|21634.2|6595
1734031500000|2024-12-12 19:25:00|21642.3|21641.2|21639.6|21638.5|21653.8|21652.7|21637.6|21636.5|3616
1734031800000|2024-12-12 19:30:00|21639.4|21638.3|21656.7|21655.6|21659.1|21658|21636.6|21635.5|3540
1734032100000|2024-12-12 19:35:00|21656.8|21655.7|21661.3|21660.2|21662.9|21661.8|21652.3|21651.2|2575
1734032400000|2024-12-12 19:40:00|21661.4|21660.3|21658.2|21657.1|21662.3|21661.2|21647.4|21646.3|3333
1734032700000|2024-12-12 19:45:00|21658.1|21657|21657.1|21656|21665.6|21664.5|21654.3|21653.2|2995
1734033000000|2024-12-12 19:50:00|21657.2|21656.1|21657.1|21656|21663.4|21662.3|21649.8|21648.7|2971
1734033300000|2024-12-12 19:55:00|21656.9|21655.8|21655.1|21654|21663.3|21662.2|21648.9|21647.8|2082
1734033600000|2024-12-12 20:00:00|21654.1|21653|21652.6|21651.5|21654.1|21653|21643.1|21642|2685
1734033900000|2024-12-12 20:05:00|21652.4|21651.3|21646.8|21645.7|21658.1|21657|21644.8|21643.7|2979
1734034200000|2024-12-12 20:10:00|21646.7|21645.6|21630.8|21629.7|21648.3|21647.2|21626.3|21625.2|4016
1734034500000|2024-12-12 20:15:00|21631.8|21630.7|21635.4|21634.3|21640.3|21639.2|21629.6|21628.5|3405
1734034800000|2024-12-12 20:20:00|21635.3|21634.2|21627.6|21626.5|21639.2|21638.1|21625.3|21624.2|2895
1734035100000|2024-12-12 20:25:00|21627.8|21626.7|21624.1|21623|21633.8|21632.7|21619.9|21618.8|2992
1734035400000|2024-12-12 20:30:00|21624.7|21623.6|21641.6|21640.5|21642.8|21641.7|21624.7|21623.6|4142
1734035700000|2024-12-12 20:35:00|21641.7|21640.6|21634.6|21633.5|21642.4|21641.3|21631.6|21630.5|2302
1734036000000|2024-12-12 20:40:00|21634.4|21633.3|21634.7|21633.6|21635.8|21634.7|21626.7|21625.6|3069
1734036300000|2024-12-12 20:45:00|21634.8|21633.7|21638.9|21637.8|21646.9|21645.8|21634.3|21633.2|3502
1734036600000|2024-12-12 20:50:00|21640.4|21639.3|21635.8|21634.7|21654.8|21653.7|21633.6|21632.5|6629
1734036900000|2024-12-12 20:55:00|21635.3|21634.2|21614.4|21613.3|21635.3|21634.2|21614.3|21613.2|13756
1734037200000|2024-12-12 21:00:00|21613.7|21612.6|21591.8|21589.6|21615|21612.8|21586.8|21584.6|7264
1734037500000|2024-12-12 21:05:00|21591.3|21589.1|21592.5|21590.3|21599|21596.8|21584.2|21582|2710
1734037800000|2024-12-12 21:10:00|21592.3|21590.1|21584.5|21582.3|21592.6|21590.4|21581.7|21579.5|1639
1734038100000|2024-12-12 21:15:00|21584.7|21582.5|21642.3|21640.1|21647.6|21645.4|21573.8|21571.6|7897
1734038400000|2024-12-12 21:20:00|21643.1|21640.9|21638.8|21636.6|21646.1|21643.9|21623.8|21621.6|1677
1734038700000|2024-12-12 21:25:00|21639|21636.8|21652.3|21650.1|21652.3|21650.1|21635.8|21633.6|747
1734039000000|2024-12-12 21:30:00|21652.6|21650.4|21635.6|21633.4|21653.2|21651|21634.2|21632|682
1734039300000|2024-12-12 21:35:00|21635.7|21633.5|21622|21619.8|21637|21634.8|21615.1|21612.9|896
1734039600000|2024-12-12 21:40:00|21623.5|21621.3|21619.3|21617.1|21625.8|21623.6|21613.8|21611.6|566
1734039900000|2024-12-12 21:45:00|21619.5|21617.3|21612.5|21610.3|21619.8|21617.6|21605.3|21603.1|607
1734040200000|2024-12-12 21:50:00|21612.6|21610.4|21611.8|21609.6|21614.5|21612.3|21602|21599.8|416
1734040500000|2024-12-12 21:55:00|21612|21609.8|21603.7|21598.7|21612.7|21610.5|21599.5|21597.3|713
1734040800000|2024-12-12 22:00:00|21605.3|21600.3|21607.9|21602.9|21610.4|21605.4|21603.7|21598.7|0
1734041100000|2024-12-12 22:05:00|21608.9|21603.9|21608.9|21603.9|21612.3|21607.3|21607.9|21602.9|0
1734041400000|2024-12-12 22:10:00|21608.7|21603.7|21612.7|21607.7|21613.4|21608.4|21608.2|21603.2|0
1734041700000|2024-12-12 22:15:00|21612.9|21607.9|21618.9|21613.9|21618.9|21613.9|21610.9|21605.9|0
1734042000000|2024-12-12 22:20:00|21619|21614|21633.6|21628.6|21633.6|21628.6|21619|21614|0
1734042300000|2024-12-12 22:25:00|21633.7|21628.7|21647|21642|21647.4|21642.4|21633.7|21628.7|0
1734042600000|2024-12-12 22:30:00|21646.2|21641.2|21646.2|21641.2|21648.9|21643.9|21636.9|21631.9|0
1734042900000|2024-12-12 22:35:00|21645.9|21640.9|21669.4|21664.4|21670.5|21665.5|21645.9|21640.9|0
1734043200000|2024-12-12 22:40:00|21669.5|21664.5|21692.1|21687.1|21695.7|21690.7|21664.9|21659.9|0
1734043500000|2024-12-12 22:45:00|21690.9|21685.9|21674.6|21669.6|21691.5|21686.5|21669.2|21664.2|0
1734043800000|2024-12-12 22:50:00|21672.4|21667.4|21674.7|21669.7|21677.4|21672.4|21672.4|21667.4|0
1734044100000|2024-12-12 22:55:00|21674.9|21669.9|21687.4|21682.4|21692.1|21687.1|21673.7|21668.7|0
1734044400000|2024-12-12 23:00:00|21696|21693.8|21698.1|21695.9|21712.2|21710|21695.3|21693.1|1923
1734044700000|2024-12-12 23:05:00|21698.2|21696|21690.1|21687.9|21703.6|21701.4|21686.1|21683.9|1156
1734045000000|2024-12-12 23:10:00|21691.2|21689|21696.8|21694.6|21696.8|21694.6|21686.2|21684|633
1734045300000|2024-12-12 23:15:00|21696.2|21694|21702.9|21700.7|21706.2|21704|21695.4|21693.2|671
1734045600000|2024-12-12 23:20:00|21703.1|21700.9|21702.2|21700|21706.8|21704.6|21699.3|21697.1|377
1734045900000|2024-12-12 23:25:00|21702.1|21699.9|21705.4|21703.2|21709.8|21707.6|21700.9|21698.7|587
1734046200000|2024-12-12 23:30:00|21706.8|21704.6|21710.4|21708.2|21710.4|21708.2|21698.4|21696.2|479
1734046500000|2024-12-12 23:35:00|21710.3|21708.1|21720.4|21718.2|21723.3|21721.1|21709.3|21707.1|854
1734046800000|2024-12-12 23:40:00|21720.6|21718.4|21718.8|21716.6|21722.3|21720.1|21714.7|21712.5|381
1734047100000|2024-12-12 23:45:00|21718.7|21716.5|21713.9|21711.7|21722.8|21720.6|21712.4|21710.2|432
1734047400000|2024-12-12 23:50:00|21713.6|21711.4|21712.8|21710.6|21717.6|21715.4|21710.6|21708.4|389
1734047700000|2024-12-12 23:55:00|21712.7|21710.5|21716.8|21714.6|21719.4|21717.2|21712.2|21710|317
1734048000000|2024-12-13 00:00:00|21716.9|21714.7|21714.4|21712.2|21718.4|21716.2|21710.8|21708.6|544
1734048300000|2024-12-13 00:05:00|21714.6|21712.4|21723.4|21721.2|21724.8|21722.6|21713.2|21711|328
1734048600000|2024-12-13 00:10:00|21723.3|21721.1|21730.8|21728.6|21731.3|21729.1|21722.1|21719.9|563
1734048900000|2024-12-13 00:15:00|21730.9|21728.7|21728.4|21726.2|21731.3|21729.1|21725.2|21723|413
1734049200000|2024-12-13 00:20:00|21728.3|21726.1|21732.9|21730.7|21734.8|21732.6|21728.3|21726.1|449
1734049500000|2024-12-13 00:25:00|21733.1|21730.9|21737.8|21735.6|21740.3|21738.1|21732.2|21730|508
1734049800000|2024-12-13 00:30:00|21738.7|21736.5|21731.7|21729.5|21740.2|21738|21729.3|21727.1|438
1734050100000|2024-12-13 00:35:00|21731.9|21729.7|21734.7|21732.5|21734.9|21732.7|21726.9|21724.7|375
1734050400000|2024-12-13 00:40:00|21734.8|21732.6|21734.3|21732.1|21736.3|21734.1|21732.4|21730.2|249
1734050700000|2024-12-13 00:45:00|21734.4|21732.2|21726.4|21724.2|21734.7|21732.5|21725.6|21723.4|358
1734051000000|2024-12-13 00:50:00|21726.2|21724|21728.1|21725.9|21734.2|21732|21726.2|21724|323
1734051300000|2024-12-13 00:55:00|21727.4|21725.2|21725.1|21722.9|21731.6|21729.4|21724.9|21722.7|495
1734051600000|2024-12-13 01:00:00|21725.4|21723.2|21725.1|21722.9|21728.3|21726.1|21721.8|21719.6|521
1734051900000|2024-12-13 01:05:00|21725.6|21723.4|21729.7|21727.5|21730.1|21727.9|21722.4|21720.2|361
1734052200000|2024-12-13 01:10:00|21729.3|21727.1|21727.8|21725.6|21731.8|21729.6|21726.8|21724.6|198
1734052500000|2024-12-13 01:15:00|21727.7|21725.5|21723.2|21721|21727.7|21725.5|21717.7|21715.5|483
1734052800000|2024-12-13 01:20:00|21723.4|21721.2|21719.7|21717.5|21724.2|21722|21715.2|21713|294
1734053100000|2024-12-13 01:25:00|21719.6|21717.4|21711.2|21709|21719.7|21717.5|21710.3|21708.1|422
1734053400000|2024-12-13 01:30:00|21711.3|21709.1|21715.1|21712.9|21715.9|21713.7|21710.8|21708.6|261
1734053700000|2024-12-13 01:35:00|21714.9|21712.7|21713.6|21711.4|21715.7|21713.5|21712.6|21710.4|180
1734054000000|2024-12-13 01:40:00|21713.4|21711.2|21714.1|21711.9|21716.6|21714.4|21712.9|21710.7|186
1734054300000|2024-12-13 01:45:00|21714.2|21712|21713.1|21710.9|21719.6|21717.4|21711.3|21709.1|329
1734054600000|2024-12-13 01:50:00|21713.2|21711|21704.9|21702.7|21714.4|21712.2|21704.3|21702.1|392
1734054900000|2024-12-13 01:55:00|21704.8|21702.6|21705.7|21703.5|21709.3|21707.1|21704.3|21702.1|249
1734055200000|2024-12-13 02:00:00|21705.8|21703.6|21695.2|21693|21705.8|21703.6|21691.1|21688.9|665
1734055500000|2024-12-13 02:05:00|21695.3|21693.1|21689.9|21687.7|21698.3|21696.1|21689.3|21687.1|540
1734055800000|2024-12-13 02:10:00|21690.3|21688.1|21687.6|21685.4|21690.3|21688.1|21680.4|21678.2|789
1734056100000|2024-12-13 02:15:00|21687.4|21685.2|21695.4|21693.2|21696.2|21694|21687.3|21685.1|350
1734056400000|2024-12-13 02:20:00|21695.3|21693.1|21700.9|21698.7|21702.1|21699.9|21692.4|21690.2|405
1734056700000|2024-12-13 02:25:00|21700.8|21698.6|21701.2|21699|21705.3|21703.1|21696.8|21694.6|288
1734057000000|2024-12-13 02:30:00|21700.9|21698.7|21700.2|21698|21701.9|21699.7|21697.3|21695.1|192
1734057300000|2024-12-13 02:35:00|21700.4|21698.2|21696.7|21694.5|21703.2|21701|21696.1|21693.9|267
1734057600000|2024-12-13 02:40:00|21696.6|21694.4|21692.9|21690.7|21697.4|21695.2|21692.1|21689.9|196
1734057900000|2024-12-13 02:45:00|21692.6|21690.4|21694.3|21692.1|21697.7|21695.5|21692.3|21690.1|203
1734058200000|2024-12-13 02:50:00|21694.2|21692|21693.7|21691.5|21696.1|21693.9|21691.3|21689.1|128
1734058500000|2024-12-13 02:55:00|21693.6|21691.4|21698.8|21696.6|21701.2|21699|21692.7|21690.5|263
1734058800000|2024-12-13 03:00:00|21698.7|21696.5|21684.4|21682.2|21700.7|21698.5|21684.4|21682.2|558
1734059100000|2024-12-13 03:05:00|21684.3|21682.1|21687.3|21685.1|21689.3|21687.1|21683.4|21681.2|364
1734059400000|2024-12-13 03:10:00|21687.2|21685|21694.5|21692.3|21697.4|21695.2|21686.4|21684.2|209
1734059700000|2024-12-13 03:15:00|21694.4|21692.2|21697.5|21695.3|21697.8|21695.6|21691.9|21689.7|208
1734060000000|2024-12-13 03:20:00|21697.6|21695.4|21691|21688.8|21697.6|21695.4|21688.6|21686.4|286
1734060300000|2024-12-13 03:25:00|21689|21686.8|21680.9|21678.7|21690.6|21688.4|21679.1|21676.9|578
1734060600000|2024-12-13 03:30:00|21680.6|21678.4|21686.1|21683.9|21687.1|21684.9|21680.4|21678.2|212
1734060900000|2024-12-13 03:35:00|21685.9|21683.7|21689.4|21687.2|21691.8|21689.6|21683.9|21681.7|316
1734061200000|2024-12-13 03:40:00|21689.1|21686.9|21684.6|21682.4|21690.8|21688.6|21681|21678.8|329
1734061500000|2024-12-13 03:45:00|21684.8|21682.6|21690.1|21687.9|21690.9|21688.7|21683.8|21681.6|220
1734061800000|2024-12-13 03:50:00|21690.3|21688.1|21687.3|21685.1|21690.6|21688.4|21683.3|21681.1|249
1734062100000|2024-12-13 03:55:00|21687.4|21685.2|21683.9|21681.7|21688.1|21685.9|21682.8|21680.6|198
1734062400000|2024-12-13 04:00:00|21683.8|21681.6|21681.8|21679.6|21685.6|21683.4|21677.5|21675.3|407
1734062700000|2024-12-13 04:05:00|21682.3|21680.1|21682.1|21679.9|21684.1|21681.9|21680.1|21677.9|227
1734063000000|2024-12-13 04:10:00|21682|21679.8|21685.4|21683.2|21687.8|21685.6|21681.6|21679.4|149
1734063300000|2024-12-13 04:15:00|21685.5|21683.3|21681.8|21679.6|21685.5|21683.3|21678.8|21676.6|225
1734063600000|2024-12-13 04:20:00|21683.3|21681.1|21688.9|21686.7|21689.6|21687.4|21682.4|21680.2|196
1734063900000|2024-12-13 04:25:00|21689|21686.8|21688|21685.8|21689.1|21686.9|21685.4|21683.2|138
1734064200000|2024-12-13 04:30:00|21688.1|21685.9|21689|21686.8|21690.8|21688.6|21687.9|21685.7|182
1734064500000|2024-12-13 04:35:00|21688.9|21686.7|21692.3|21690.1|21695.5|21693.3|21688.9|21686.7|318
1734064800000|2024-12-13 04:40:00|21692.1|21689.9|21691|21688.8|21693.8|21691.6|21689.5|21687.3|132
1734065100000|2024-12-13 04:45:00|21690.9|21688.7|21696.4|21694.2|21696.8|21694.6|21690.9|21688.7|137
1734065400000|2024-12-13 04:50:00|21696.5|21694.3|21696.8|21694.6|21698.5|21696.3|21693.8|21691.6|160
1734065700000|2024-12-13 04:55:00|21696.6|21694.4|21697.8|21695.6|21698.3|21696.1|21695.3|21693.1|123
1734066000000|2024-12-13 05:00:00|21698.1|21695.9|21697.8|21695.6|21698.5|21696.3|21694.6|21692.4|157
1734066300000|2024-12-13 05:05:00|21697.6|21695.4|21690.9|21688.7|21699.3|21697.1|21690.8|21688.6|211
1734066600000|2024-12-13 05:10:00|21690.8|21688.6|21693.4|21691.2|21693.4|21691.2|21686.6|21684.4|271
1734066900000|2024-12-13 05:15:00|21693.3|21691.1|21694.8|21692.6|21694.9|21692.7|21690.8|21688.6|122
1734067200000|2024-12-13 05:20:00|21694.6|21692.4|21695.3|21693.1|21696.1|21693.9|21690.9|21688.7|128
1734067500000|2024-12-13 05:25:00|21695.1|21692.9|21696.6|21694.4|21699.8|21697.6|21694.8|21692.6|125
1734067800000|2024-12-13 05:30:00|21696.8|21694.6|21696.6|21694.4|21698.4|21696.2|21695|21692.8|132
1734068100000|2024-12-13 05:35:00|21696.9|21694.7|21696.1|21693.9|21698|21695.8|21695.3|21693.1|107
1734068400000|2024-12-13 05:40:00|21696|21693.8|21700.4|21698.2|21701.5|21699.3|21695.9|21693.7|208
1734068700000|2024-12-13 05:45:00|21700.3|21698.1|21702|21699.8|21703.3|21701.1|21698|21695.8|145
1734069000000|2024-12-13 05:50:00|21701.9|21699.7|21702.1|21699.9|21702.1|21699.9|21698.4|21696.2|125
1734069300000|2024-12-13 05:55:00|21701.9|21699.7|21702.4|21700.2|21702.8|21700.6|21700.4|21698.2|75
1734069600000|2024-12-13 06:00:00|21702|21699.8|21710.6|21708.4|21711.5|21709.3|21702|21699.8|493
1734069900000|2024-12-13 06:05:00|21710.4|21708.2|21709.5|21707.3|21712.3|21710.1|21708.9|21706.7|134
1734070200000|2024-12-13 06:10:00|21709.4|21707.2|21712.8|21710.6|21713.1|21710.9|21706.9|21704.7|197
1734070500000|2024-12-13 06:15:00|21712.6|21710.4|21711.4|21709.2|21713.8|21711.6|21708.1|21705.9|179
1734070800000|2024-12-13 06:20:00|21711.5|21709.3|21716.1|21713.9|21717.3|21715.1|21711.5|21709.3|219
1734071100000|2024-12-13 06:25:00|21716|21713.8|21717.5|21715.3|21720.3|21718.1|21715.4|21713.2|246
1734071400000|2024-12-13 06:30:00|21717.6|21715.4|21716.3|21714.1|21718.6|21716.4|21714.5|21712.3|209
1734071700000|2024-12-13 06:35:00|21716.4|21714.2|21715.4|21713.2|21716.5|21714.3|21710.8|21708.6|244
1734072000000|2024-12-13 06:40:00|21715.3|21713.1|21717.8|21715.6|21719.3|21717.1|21714.6|21712.4|179
1734072300000|2024-12-13 06:45:00|21717.6|21715.4|21718.4|21716.2|21719.5|21717.3|21715.5|21713.3|169
1734072600000|2024-12-13 06:50:00|21718.5|21716.3|21722.5|21720.3|21725.3|21723.1|21717.8|21715.6|278
1734072900000|2024-12-13 06:55:00|21722.4|21720.2|21725.5|21723.3|21726|21723.8|21722.3|21720.1|231
1734073200000|2024-12-13 07:00:00|21724.8|21722.6|21718.1|21715.9|21729.1|21726.9|21717.8|21715.6|418
1734073500000|2024-12-13 07:05:00|21718|21715.8|21719.6|21717.4|21720.8|21718.6|21708|21705.8|622
1734073800000|2024-12-13 07:10:00|21719.5|21717.3|21714.4|21712.2|21720|21717.8|21707.9|21705.7|403
1734074100000|2024-12-13 07:15:00|21714.5|21712.3|21708.1|21705.9|21714.5|21712.3|21704.8|21702.6|361
1734074400000|2024-12-13 07:20:00|21708|21705.8|21718.1|21715.9|21718.8|21716.6|21707.4|21705.2|348
1734074700000|2024-12-13 07:25:00|21718|21715.8|21720.9|21718.7|21724.3|21722.1|21715.9|21713.7|408
1734075000000|2024-12-13 07:30:00|21721|21718.8|21719.5|21717.3|21724.8|21722.6|21717.9|21715.7|398
1734075300000|2024-12-13 07:35:00|21719.6|21717.4|21719.3|21717.1|21722.3|21720.1|21715.3|21713.1|233
1734075600000|2024-12-13 07:40:00|21719.4|21717.2|21717.1|21714.9|21722.3|21720.1|21713.5|21711.3|243
1734075900000|2024-12-13 07:45:00|21717.3|21715.1|21715.5|21713.3|21717.4|21715.2|21711.6|21709.4|176
1734076200000|2024-12-13 07:50:00|21715.4|21713.2|21717.5|21715.3|21718.6|21716.4|21715|21712.8|190
1734076500000|2024-12-13 07:55:00|21717.9|21715.7|21715.4|21713.2|21719.4|21717.2|21713.1|21710.9|279
1734076800000|2024-12-13 08:00:00|21715.1|21712.9|21721.6|21719.4|21721.8|21719.6|21711.1|21708.9|754
1734077100000|2024-12-13 08:05:00|21721.5|21719.3|21720.4|21718.2|21724.4|21722.2|21717.3|21715.1|355
1734077400000|2024-12-13 08:10:00|21720.3|21718.1|21722.8|21720.6|21724.4|21722.2|21719.4|21717.2|210
1734077700000|2024-12-13 08:15:00|21723.4|21721.2|21732.3|21730.1|21734.6|21732.4|21723.4|21721.2|745
1734078000000|2024-12-13 08:20:00|21732.1|21729.9|21737.6|21735.4|21738.1|21735.9|21731.9|21729.7|349
1734078300000|2024-12-13 08:25:00|21737.8|21735.6|21740.6|21738.4|21745.6|21743.4|21737.6|21735.4|732
1734078600000|2024-12-13 08:30:00|21740.5|21738.3|21732.5|21730.3|21742|21739.8|21731.1|21728.9|579
1734078900000|2024-12-13 08:35:00|21732.9|21730.7|21739.8|21737.6|21742.8|21740.6|21732.5|21730.3|401
1734079200000|2024-12-13 08:40:00|21740|21737.8|21734|21731.8|21741.8|21739.6|21733|21730.8|299
1734079500000|2024-12-13 08:45:00|21733.8|21731.6|21733.6|21731.4|21737.8|21735.6|21727.9|21725.7|416
1734079800000|2024-12-13 08:50:00|21733.8|21731.6|21736.9|21734.7|21737.8|21735.6|21731.6|21729.4|293
1734080100000|2024-12-13 08:55:00|21736.8|21734.6|21738|21735.8|21740.6|21738.4|21733.9|21731.7|298
1734080400000|2024-12-13 09:00:00|21738.1|21735.9|21743.1|21740.9|21745|21742.8|21736.3|21734.1|982
1734080700000|2024-12-13 09:05:00|21743.3|21741.1|21736.8|21734.6|21746.5|21744.3|21735.4|21733.2|507
1734081000000|2024-12-13 09:10:00|21736.6|21734.4|21743.6|21741.4|21746.8|21744.6|21735|21732.8|574
1734081300000|2024-12-13 09:15:00|21743.5|21741.3|21741.4|21739.2|21746.8|21744.6|21739|21736.8|435
1734081600000|2024-12-13 09:20:00|21741.5|21739.3|21752.3|21750.1|21752.5|21750.3|21739.1|21736.9|750
1734081900000|2024-12-13 09:25:00|21751.8|21749.6|21755.1|21752.9|21757|21754.8|21748.8|21746.6|729
1734082200000|2024-12-13 09:30:00|21755|21752.8|21738.8|21736.6|21755.3|21753.1|21736.5|21734.3|979
1734082500000|2024-12-13 09:35:00|21738.9|21736.7|21745.9|21743.7|21746|21743.8|21736.9|21734.7|421
1734082800000|2024-12-13 09:40:00|21746|21743.8|21758|21755.8|21761.1|21758.9|21745.6|21743.4|644
1734083100000|2024-12-13 09:45:00|21757.8|21755.6|21760.5|21758.3|21762.6|21760.4|21753.4|21751.2|610
1734083400000|2024-12-13 09:50:00|21760.6|21758.4|21762.3|21760.1|21765.5|21763.3|21758.8|21756.6|381
1734083700000|2024-12-13 09:55:00|21762.1|21759.9|21765.4|21763.2|21766.4|21764.2|21759|21756.8|394
1734084000000|2024-12-13 10:00:00|21765.5|21763.3|21773.3|21771.1|21774.8|21772.6|21762.6|21760.4|799
1734084300000|2024-12-13 10:05:00|21773.1|21770.9|21765.4|21763.2|21773.5|21771.3|21764|21761.8|401
1734084600000|2024-12-13 10:10:00|21765.3|21763.1|21768.1|21765.9|21770|21767.8|21764|21761.8|266
1734084900000|2024-12-13 10:15:00|21768|21765.8|21761.4|21759.2|21768|21765.8|21760.3|21758.1|357
1734085200000|2024-12-13 10:20:00|21761.5|21759.3|21769.3|21767.1|21770.4|21768.2|21760.8|21758.6|256
1734085500000|2024-12-13 10:25:00|21769.1|21766.9|21771.9|21769.7|21773.3|21771.1|21767.8|21765.6|229
1734085800000|2024-12-13 10:30:00|21772|21769.8|21766.5|21764.3|21772.1|21769.9|21764.3|21762.1|279
1734086100000|2024-12-13 10:35:00|21767|21764.8|21771.5|21769.3|21774.4|21772.2|21766.9|21764.7|264
1734086400000|2024-12-13 10:40:00|21771.6|21769.4|21775.5|21773.3|21777.3|21775.1|21771|21768.8|465
1734086700000|2024-12-13 10:45:00|21775.6|21773.4|21776.5|21774.3|21777.1|21774.9|21771.9|21769.7|275
1734087000000|2024-12-13 10:50:00|21776.6|21774.4|21773.9|21771.7|21778.3|21776.1|21773.3|21771.1|307
1734087300000|2024-12-13 10:55:00|21773.8|21771.6|21771.3|21769.1|21775.1|21772.9|21770|21767.8|323
1734087600000|2024-12-13 11:00:00|21771.6|21769.4|21772.4|21770.2|21775.3|21773.1|21769.5|21767.3|237
1734087900000|2024-12-13 11:05:00|21772.5|21770.3|21775.8|21773.6|21779.1|21776.9|21771.3|21769.1|501
1734088200000|2024-12-13 11:10:00|21775.6|21773.4|21769.8|21767.6|21776.1|21773.9|21765.1|21762.9|547
1734088500000|2024-12-13 11:15:00|21769.6|21767.4|21777|21774.8|21777.6|21775.4|21767|21764.8|523
1734088800000|2024-12-13 11:20:00|21777.1|21774.9|21778.9|21776.7|21782.5|21780.3|21775.1|21772.9|685
1734089100000|2024-12-13 11:25:00|21779.1|21776.9|21775|21772.8|21779.9|21777.7|21772.9|21770.7|307
1734089400000|2024-12-13 11:30:00|21775.1|21772.9|21779.4|21777.2|21783.5|21781.3|21771.8|21769.6|826
1734089700000|2024-12-13 11:35:00|21779.5|21777.3|21774.1|21771.9|21782.1|21779.9|21774|21771.8|312
1734090000000|2024-12-13 11:40:00|21774|21771.8|21779.4|21777.2|21780.9|21778.7|21771.3|21769.1|486
1734090300000|2024-12-13 11:45:00|21779.3|21777.1|21774.3|21772.1|21780|21777.8|21774|21771.8|344
1734090600000|2024-12-13 11:50:00|21774.4|21772.2|21767.4|21765.2|21775|21772.8|21766.5|21764.3|501
1734090900000|2024-12-13 11:55:00|21767.3|21765.1|21767.8|21765.6|21771|21768.8|21765.5|21763.3|536
1734091200000|2024-12-13 12:00:00|21767.6|21765.4|21777.6|21775.4|21778.1|21775.9|21761|21758.8|994
1734091500000|2024-12-13 12:05:00|21777.5|21775.3|21785.5|21783.3|21786.3|21784.1|21775.6|21773.4|645
1734091800000|2024-12-13 12:10:00|21785.4|21783.2|21790.3|21788.1|21790.6|21788.4|21780.9|21778.7|639
1734092100000|2024-12-13 12:15:00|21790.1|21787.9|21795.5|21793.3|21795.5|21793.3|21787.5|21785.3|709
1734092400000|2024-12-13 12:20:00|21795.3|21793.1|21802|21799.8|21803.6|21801.4|21791.4|21789.2|1298
1734092700000|2024-12-13 12:25:00|21802.3|21800.1|21801.1|21798.9|21803.6|21801.4|21799|21796.8|671
1734093000000|2024-12-13 12:30:00|21801.3|21799.1|21800.3|21798.1|21802.1|21799.9|21793.4|21791.2|689
1734093300000|2024-12-13 12:35:00|21800.4|21798.2|21796.4|21794.2|21801.8|21799.6|21794.3|21792.1|673
1734093600000|2024-12-13 12:40:00|21796.3|21794.1|21804.8|21802.6|21806.1|21803.9|21794.6|21792.4|992
1734093900000|2024-12-13 12:45:00|21805.5|21803.3|21803.1|21800.9|21806.6|21804.4|21801.5|21799.3|610
1734094200000|2024-12-13 12:50:00|21803.3|21801.1|21809|21806.8|21809.9|21807.7|21801.4|21799.2|529
1734094500000|2024-12-13 12:55:00|21809.1|21806.9|21811.1|21808.9|21815.1|21812.9|21808.5|21806.3|858
1734094800000|2024-12-13 13:00:00|21811.3|21809.1|21807.1|21804.9|21822.8|21820.6|21806.6|21804.4|1544
1734095100000|2024-12-13 13:05:00|21807.4|21805.2|21810.3|21808.1|21817.3|21815.1|21805.9|21803.7|886
1734095400000|2024-12-13 13:10:00|21810.4|21808.2|21814.8|21812.6|21818.4|21816.2|21808.8|21806.6|763
1734095700000|2024-12-13 13:15:00|21814.9|21812.7|21815.5|21813.3|21819.3|21817.1|21813.5|21811.3|526
1734096000000|2024-12-13 13:20:00|21815.6|21813.4|21816.1|21813.9|21817.3|21815.1|21811.6|21809.4|749
1734096300000|2024-12-13 13:25:00|21816|21813.8|21817.1|21814.9|21818.8|21816.6|21813.8|21811.6|479
1734096600000|2024-12-13 13:30:00|21817|21814.8|21816.1|21813.9|21820.8|21818.6|21814.6|21812.4|940
1734096900000|2024-12-13 13:35:00|21816.3|21814.1|21810.4|21808.2|21818.6|21816.4|21808.1|21805.9|936
1734097200000|2024-12-13 13:40:00|21810.3|21808.1|21811.5|21809.3|21813.3|21811.1|21804.6|21802.4|1036
1734097500000|2024-12-13 13:45:00|21811.6|21809.4|21800.5|21798.3|21811.8|21809.6|21799.3|21797.1|1179
1734097800000|2024-12-13 13:50:00|21800.6|21798.4|21807|21804.8|21807.8|21805.6|21793.5|21791.3|2182
1734098100000|2024-12-13 13:55:00|21807.4|21805.2|21801|21798.8|21807.4|21805.2|21795|21792.8|1085
1734098400000|2024-12-13 14:00:00|21801.1|21798.9|21781|21778.8|21802.3|21800.1|21779.6|21777.4|2618
1734098700000|2024-12-13 14:05:00|21780.9|21778.7|21790.3|21788.1|21793.3|21791.1|21780|21777.8|1983
1734099000000|2024-12-13 14:10:00|21790.1|21787.9|21782.5|21780.3|21792.9|21790.7|21775.5|21773.3|3714
1734099300000|2024-12-13 14:15:00|21782.3|21780.1|21774.8|21772.6|21782.8|21780.6|21769.9|21767.7|2024
1734099600000|2024-12-13 14:20:00|21775.1|21772.9|21769.5|21767.3|21779.8|21777.6|21769.4|21767.2|1929
1734099900000|2024-12-13 14:25:00|21768.8|21766.6|21775.4|21773.2|21776|21773.8|21755.5|21753.3|6207
1734100200000|2024-12-13 14:30:00|21774.8|21773.7|21794.3|21793.2|21796.7|21795.6|21770|21768.9|18476
1734100500000|2024-12-13 14:35:00|21794.2|21793.1|21812.2|21811.1|21821.3|21820.2|21782.7|21781.6|14025
1734100800000|2024-12-13 14:40:00|21812|21810.9|21867.7|21866.6|21873.7|21872.6|21805.6|21804.5|14189
1734101100000|2024-12-13 14:45:00|21868.2|21867.1|21863.8|21862.7|21886.7|21885.6|21863|21861.9|14149
1734101400000|2024-12-13 14:50:00|21864|21862.9|21857.7|21856.6|21878.7|21877.6|21851.8|21850.7|9623
1734101700000|2024-12-13 14:55:00|21857.3|21856.2|21859|21857.9|21876|21874.9|21846|21844.9|9136
1734102000000|2024-12-13 15:00:00|21859.2|21858.1|21841.7|21840.6|21863.5|21862.4|21838.5|21837.4|8509
1734102300000|2024-12-13 15:05:00|21842.2|21841.1|21826.2|21825.1|21845.8|21844.7|21797.2|21796.1|12844
1734102600000|2024-12-13 15:10:00|21826|21824.9|21840.7|21839.6|21863.3|21862.2|21823.2|21822.1|11909
1734102900000|2024-12-13 15:15:00|21841.2|21840.1|21807.2|21806.1|21844.7|21843.6|21805.1|21804|8214
1734103200000|2024-12-13 15:20:00|21807.5|21806.4|21814|21812.9|21823.5|21822.4|21807|21805.9|7351
1734103500000|2024-12-13 15:25:00|21814.1|21813|21781.8|21780.7|21815|21813.9|21777.7|21776.6|10592
1734103800000|2024-12-13 15:30:00|21781.7|21780.6|21790|21788.9|21808|21806.9|21779.6|21778.5|8526
1734104100000|2024-12-13 15:35:00|21788.5|21787.4|21773.7|21772.6|21797.2|21796.1|21771|21769.9|6210
1734104400000|2024-12-13 15:40:00|21774|21772.9|21724|21722.9|21775.5|21774.4|21704.3|21703.2|18086
1734104700000|2024-12-13 15:45:00|21723.3|21722.2|21751.3|21750.2|21756.2|21755.1|21717|21715.9|9482
1734105000000|2024-12-13 15:50:00|21751.5|21750.4|21710|21708.9|21754.7|21753.6|21697.2|21696.1|13343
1734105300000|2024-12-13 15:55:00|21710.1|21709|21666.7|21665.6|21717.8|21716.7|21665.7|21664.6|11810
1734105600000|2024-12-13 16:00:00|21667.2|21666.1|21665.5|21664.4|21677.2|21676.1|21649.2|21648.1|11201
1734105900000|2024-12-13 16:05:00|21666|21664.9|21658.8|21657.7|21676.7|21675.6|21646.2|21645.1|8004
1734106200000|2024-12-13 16:10:00|21659.2|21658.1|21655.7|21654.6|21685.5|21684.4|21647.2|21646.1|9222
1734106500000|2024-12-13 16:15:00|21657|21655.9|21714.1|21713|21714.6|21713.5|21655.6|21654.5|8831
1734106800000|2024-12-13 16:20:00|21714|21712.9|21706.5|21705.4|21715.5|21714.4|21686.2|21685.1|7186
1734107100000|2024-12-13 16:25:00|21706|21704.9|21678|21676.9|21706|21704.9|21665.7|21664.6|7513
1734107400000|2024-12-13 16:30:00|21677.7|21676.6|21734.1|21733|21736.2|21735.1|21677.7|21676.6|10979
1734107700000|2024-12-13 16:35:00|21734.2|21733.1|21687|21685.9|21736.5|21735.4|21685|21683.9|7522
1734108000000|2024-12-13 16:40:00|21686.8|21685.7|21689.8|21688.7|21716.2|21715.1|21679.7|21678.6|7368
1734108300000|2024-12-13 16:45:00|21690|21688.9|21691|21689.9|21700.5|21699.4|21680.2|21679.1|5101
1734108600000|2024-12-13 16:50:00|21689.5|21688.4|21667.1|21666|21697.2|21696.1|21663.8|21662.7|7186
1734108900000|2024-12-13 16:55:00|21667.2|21666.1|21678.2|21677.1|21683|21681.9|21653|21651.9|6393
1734109200000|2024-12-13 17:00:00|21678.1|21677|21691.5|21690.4|21692.7|21691.6|21672.3|21671.2|4023
1734109500000|2024-12-13 17:05:00|21691.6|21690.5|21697|21695.9|21703.7|21702.6|21685.7|21684.6|4713
1734109800000|2024-12-13 17:10:00|21696.7|21695.6|21696.2|21695.1|21720|21718.9|21693.2|21692.1|5167
1734110100000|2024-12-13 17:15:00|21696.3|21695.2|21706.7|21705.6|21708.7|21707.6|21685.7|21684.6|4083
1734110400000|2024-12-13 17:20:00|21706.8|21705.7|21688.5|21687.4|21713|21711.9|21679|21677.9|4761
1734110700000|2024-12-13 17:25:00|21688.7|21687.6|21674.8|21673.7|21688.7|21687.6|21669.2|21668.1|3440
1734111000000|2024-12-13 17:30:00|21675.6|21674.5|21672.1|21671|21676.2|21675.1|21658.6|21657.5|4576
1734111300000|2024-12-13 17:35:00|21672.2|21671.1|21679.2|21678.1|21680.7|21679.6|21659.6|21658.5|3877
1734111600000|2024-12-13 17:40:00|21679.1|21678|21672.2|21671.1|21680.5|21679.4|21663.2|21662.1|4655
1734111900000|2024-12-13 17:45:00|21672.1|21671|21679.2|21678.1|21680.2|21679.1|21667.5|21666.4|2810
1734112200000|2024-12-13 17:50:00|21679.5|21678.4|21692.7|21691.6|21703|21701.9|21667.5|21666.4|6771
1734112500000|2024-12-13 17:55:00|21692.5|21691.4|21663.2|21662.1|21696.2|21695.1|21661.2|21660.1|5258
1734112800000|2024-12-13 18:00:00|21663.1|21662|21686.6|21685.5|21691.2|21690.1|21660.2|21659.1|5729
1734113100000|2024-12-13 18:05:00|21686.5|21685.4|21695.7|21694.6|21700.2|21699.1|21676.2|21675.1|6719
1734113400000|2024-12-13 18:10:00|21695.8|21694.7|21698|21696.9|21705|21703.9|21685|21683.9|3662
1734113700000|2024-12-13 18:15:00|21697|21695.9|21702|21700.9|21709.6|21708.5|21690.5|21689.4|3288
1734114000000|2024-12-13 18:20:00|21702.5|21701.4|21696.6|21695.5|21705|21703.9|21687.7|21686.6|3547
1734114300000|2024-12-13 18:25:00|21696.5|21695.4|21720.5|21719.4|21721.6|21720.5|21690.8|21689.7|4799
1734114600000|2024-12-13 18:30:00|21720.2|21719.1|21714.2|21713.1|21723.1|21722|21708.7|21707.6|3245
1734114900000|2024-12-13 18:35:00|21714.5|21713.4|21724.3|21723.2|21725.5|21724.4|21710.7|21709.6|3552
1734115200000|2024-12-13 18:40:00|21724.2|21723.1|21727.7|21726.6|21730|21728.9|21721.7|21720.6|2894
1734115500000|2024-12-13 18:45:00|21727.8|21726.7|21745.7|21744.6|21750.2|21749.1|21723.7|21722.6|4819
1734115800000|2024-12-13 18:50:00|21745.6|21744.5|21752.6|21751.5|21753.1|21752|21737.1|21736|4187
1734116100000|2024-12-13 18:55:00|21752.7|21751.6|21752.7|21751.6|21754.7|21753.6|21743.2|21742.1|3013
1734116400000|2024-12-13 19:00:00|21753|21751.9|21742.1|21741|21753|21751.9|21738.1|21737|3025
1734116700000|2024-12-13 19:05:00|21741.6|21740.5|21761.5|21760.4|21761.8|21760.7|21740.8|21739.7|4014
1734117000000|2024-12-13 19:10:00|21761.1|21760|21750.5|21749.4|21764|21762.9|21748.5|21747.4|3992
1734117300000|2024-12-13 19:15:00|21750.3|21749.2|21764.2|21763.1|21765|21763.9|21749.5|21748.4|3967
1734117600000|2024-12-13 19:20:00|21764.5|21763.4|21775.5|21774.4|21776.6|21775.5|21757|21755.9|3909
1734117900000|2024-12-13 19:25:00|21775.6|21774.5|21785|21783.9|21786.5|21785.4|21774|21772.9|3336
1734118200000|2024-12-13 19:30:00|21785.3|21784.2|21788.6|21787.5|21794|21792.9|21780.5|21779.4|5233
1734118500000|2024-12-13 19:35:00|21788.5|21787.4|21783.5|21782.4|21790|21788.9|21775.7|21774.6|4215
1734118800000|2024-12-13 19:40:00|21783.7|21782.6|21781.7|21780.6|21790.1|21789|21779|21777.9|2923
1734119100000|2024-12-13 19:45:00|21782|21780.9|21784|21782.9|21786|21784.9|21776|21774.9|3063
1734119400000|2024-12-13 19:50:00|21783.8|21782.7|21782.1|21781|21784|21782.9|21775|21773.9|2752
1734119700000|2024-12-13 19:55:00|21782|21780.9|21780.1|21779|21784.5|21783.4|21777.7|21776.6|2426
1734120000000|2024-12-13 20:00:00|21780|21778.9|21783.5|21782.4|21786.3|21785.2|21776.5|21775.4|2669
1734120300000|2024-12-13 20:05:00|21783.6|21782.5|21783.5|21782.4|21786.7|21785.6|21776.5|21775.4|2844
1734120600000|2024-12-13 20:10:00|21783.3|21782.2|21780.2|21779.1|21785.1|21784|21777.8|21776.7|1999
1734120900000|2024-12-13 20:15:00|21780|21778.9|21763.5|21762.4|21781|21779.9|21758.5|21757.4|5055
1734121200000|2024-12-13 20:20:00|21763.6|21762.5|21766|21764.9|21769.2|21768.1|21753.7|21752.6|4112
1734121500000|2024-12-13 20:25:00|21766.5|21765.4|21789.7|21788.6|21792|21790.9|21766.1|21765|4415
1734121800000|2024-12-13 20:30:00|21789.8|21788.7|21801|21799.9|21802.7|21801.6|21784.7|21783.6|4644
1734122100000|2024-12-13 20:35:00|21801.1|21800|21794.7|21793.6|21801.6|21800.5|21793.1|21792|3435
1734122400000|2024-12-13 20:40:00|21794.5|21793.4|21775|21773.9|21795|21793.9|21774.2|21773.1|4570
1734122700000|2024-12-13 20:45:00|21775.1|21774|21788.3|21787.2|21791.5|21790.4|21775.1|21774|4099
1734123000000|2024-12-13 20:50:00|21784.8|21783.7|21774.1|21773|21786.7|21785.6|21768.5|21767.4|6822
1734123300000|2024-12-13 20:55:00|21774.7|21773.6|21774.8|21773.7|21780.5|21779.4|21767.6|21766.5|13729
1734123600000|2024-12-13 21:00:00|21774|21772.9|21754.1|21751.9|21775.8|21773.6|21752.8|21750.6|7098
1734123900000|2024-12-13 21:05:00|21753.8|21751.6|21759.1|21756.9|21762.3|21760.1|21753.5|21751.3|1896
1734124200000|2024-12-13 21:10:00|21759.4|21757.2|21748|21745.8|21760.1|21757.9|21747.5|21745.3|1689
1734124500000|2024-12-13 21:15:00|21747.9|21745.7|21746.6|21744.4|21753.3|21751.1|21745.5|21743.3|989
1734124800000|2024-12-13 21:20:00|21746.5|21744.3|21741.6|21739.4|21751.4|21749.2|21740.4|21738.2|617
1734125100000|2024-12-13 21:25:00|21741.5|21739.3|21736.4|21734.2|21742.8|21740.6|21734.4|21732.2|763
1734125400000|2024-12-13 21:30:00|21736.5|21734.3|21736.4|21734.2|21739.4|21737.2|21731.3|21729.1|847
1734125700000|2024-12-13 21:35:00|21736.5|21734.3|21740.4|21738.2|21742.4|21740.2|21730|21727.8|755
1734126000000|2024-12-13 21:40:00|21740.5|21738.3|21739.9|21737.7|21743.4|21741.2|21738.6|21736.4|506
1734126300000|2024-12-13 21:45:00|21741.1|21738.9|21737.1|21734.9|21745.6|21743.4|21733.9|21731.7|573
1734126600000|2024-12-13 21:50:00|21737.9|21735.7|21742.3|21740.1|21743|21740.8|21737|21734.8|322
1734126900000|2024-12-13 21:55:00|21742.1|21739.9|21740.6|21735.6|21742.8|21740.6|21738|21735.6|342
1734303600000|2024-12-15 23:00:00|21762.7|21760.5|21748.8|21746.6|21763.7|21761.5|21743.6|21741.4|1002
1734303900000|2024-12-15 23:05:00|21750.2|21748|21770.6|21768.4|21772.2|21770|21750.2|21748|755
1734304200000|2024-12-15 23:10:00|21770.8|21768.6|21751.1|21748.9|21771.1|21768.9|21748.6|21746.4|488
1734304500000|2024-12-15 23:15:00|21751|21748.8|21751.3|21749.1|21754|21751.8|21745.3|21743.1|364
1734304800000|2024-12-15 23:20:00|21751.5|21749.3|21764.8|21762.6|21768.2|21766|21751.2|21749|492
1734305100000|2024-12-15 23:25:00|21765|21762.8|21764.6|21762.4|21767.8|21765.6|21762|21759.8|293
1734305400000|2024-12-15 23:30:00|21764.7|21762.5|21765.6|21763.4|21768.6|21766.4|21762.6|21760.4|250
1734305700000|2024-12-15 23:35:00|21765.5|21763.3|21771.8|21769.6|21772.6|21770.4|21763.5|21761.3|244
1734306000000|2024-12-15 23:40:00|21771.7|21769.5|21773.5|21771.3|21774.5|21772.3|21769|21766.8|210
1734306300000|2024-12-15 23:45:00|21773.6|21771.4|21778.1|21775.9|21780.5|21778.3|21773.3|21771.1|546
1734306600000|2024-12-15 23:50:00|21778.2|21776|21774.6|21772.4|21781.5|21779.3|21772.8|21770.6|262
1734306900000|2024-12-15 23:55:00|21774.7|21772.5|21770.5|21768.3|21774.8|21772.6|21764.6|21762.4|318
1734307200000|2024-12-16 00:00:00|21772|21769.8|21770|21767.8|21778.5|21776.3|21767.6|21765.4|298
1734307500000|2024-12-16 00:05:00|21769.5|21767.3|21777.5|21775.3|21778.8|21776.6|21767|21764.8|271
1734307800000|2024-12-16 00:10:00|21777.3|21775.1|21775.8|21773.6|21780.1|21777.9|21775.2|21773|133
1734308100000|2024-12-16 00:15:00|21776|21773.8|21785.3|21783.1|21785.8|21783.6|21775.5|21773.3|330
1734308400000|2024-12-16 00:20:00|21785.2|21783|21787.6|21785.4|21789.6|21787.4|21781.5|21779.3|324
1734308700000|2024-12-16 00:25:00|21787.5|21785.3|21788.3|21786.1|21788.8|21786.6|21778.3|21776.1|410
1734309000000|2024-12-16 00:30:00|21787.8|21785.6|21780.8|21778.6|21789|21786.8|21780.5|21778.3|243
1734309300000|2024-12-16 00:35:00|21781|21778.8|21782.8|21780.6|21784.6|21782.4|21780.5|21778.3|163
1734309600000|2024-12-16 00:40:00|21783|21780.8|21780.3|21778.1|21783.7|21781.5|21779.5|21777.3|134
1734309900000|2024-12-16 00:45:00|21780.5|21778.3|21785.3|21783.1|21786.3|21784.1|21780.5|21778.3|75
1734310200000|2024-12-16 00:50:00|21785.5|21783.3|21785.1|21782.9|21788.2|21786|21783.3|21781.1|346
1734310500000|2024-12-16 00:55:00|21785|21782.8|21782.6|21780.4|21787.3|21785.1|21782.6|21780.4|83
1734310800000|2024-12-16 01:00:00|21782.1|21779.9|21790|21787.8|21790.5|21788.3|21782.1|21779.9|212
1734311100000|2024-12-16 01:05:00|21789.8|21787.6|21783.7|21781.5|21791.1|21788.9|21783.1|21780.9|184
1734311400000|2024-12-16 01:10:00|21783.6|21781.4|21781.8|21779.6|21787.6|21785.4|21780.8|21778.6|137
1734311700000|2024-12-16 01:15:00|21781.7|21779.5|21772.1|21769.9|21782.2|21780|21771.8|21769.6|284
1734312000000|2024-12-16 01:20:00|21772.2|21770|21774.2|21772|21776.6|21774.4|21771.1|21768.9|255
1734312300000|2024-12-16 01:25:00|21774.3|21772.1|21773.8|21771.6|21779.2|21777|21773.1|21770.9|248
1734312600000|2024-12-16 01:30:00|21774.1|21771.9|21775.3|21773.1|21777.1|21774.9|21772.1|21769.9|188
1734312900000|2024-12-16 01:35:00|21775.6|21773.4|21772.2|21770|21778.5|21776.3|21764.6|21762.4|706
1734313200000|2024-12-16 01:40:00|21772.3|21770.1|21776.3|21774.1|21779.5|21777.3|21770.8|21768.6|206
1734313500000|2024-12-16 01:45:00|21776.5|21774.3|21775.6|21773.4|21777.8|21775.6|21773.3|21771.1|111
1734313800000|2024-12-16 01:50:00|21775.7|21773.5|21780|21777.8|21780|21777.8|21775.5|21773.3|94
1734314100000|2024-12-16 01:55:00|21779.8|21777.6|21794.8|21792.6|21795.1|21792.9|21779.8|21777.6|498
1734314400000|2024-12-16 02:00:00|21794.7|21792.5|21794.5|21792.3|21796.2|21794|21789.3|21787.1|344
1734314700000|2024-12-16 02:05:00|21794.6|21792.4|21793.3|21791.1|21795.7|21793.5|21790.5|21788.3|160
1734315000000|2024-12-16 02:10:00|21793.5|21791.3|21797.3|21795.1|21799.5|21797.3|21793.3|21791.1|265
1734315300000|2024-12-16 02:15:00|21797.2|21795|21794.5|21792.3|21798.7|21796.5|21792.8|21790.6|211
1734315600000|2024-12-16 02:20:00|21794.6|21792.4|21798|21795.8|21798.1|21795.9|21793.8|21791.6|135
1734315900000|2024-12-16 02:25:00|21797.8|21795.6|21792.5|21790.3|21798|21795.8|21791.7|21789.5|147
1734316200000|2024-12-16 02:30:00|21792.3|21790.1|21796.1|21793.9|21796.8|21794.6|21792.2|21790|127
1734316500000|2024-12-16 02:35:00|21796|21793.8|21795.1|21792.9|21798|21795.8|21793|21790.8|142
1734316800000|2024-12-16 02:40:00|21795|21792.8|21799.8|21797.6|21800|21797.8|21794.7|21792.5|194
1734317100000|2024-12-16 02:45:00|21799.7|21797.5|21799.5|21797.3|21800.7|21798.5|21798.3|21796.1|90
1734317400000|2024-12-16 02:50:00|21799.3|21797.1|21802.2|21800|21802.7|21800.5|21798.2|21796|198
1734317700000|2024-12-16 02:55:00|21802.1|21799.9|21798.4|21796.2|21802.4|21800.2|21796.5|21794.3|191
1734318000000|2024-12-16 03:00:00|21798.7|21796.5|21799.6|21797.4|21800|21797.8|21796.9|21794.7|107
1734318300000|2024-12-16 03:05:00|21799.7|21797.5|21799.9|21797.7|21800|21797.8|21797.7|21795.5|92
1734318600000|2024-12-16 03:10:00|21800|21797.8|21795.2|21793|21800|21797.8|21795.2|21793|139
1734318900000|2024-12-16 03:15:00|21795.4|21793.2|21792.6|21790.4|21797|21794.8|21792.1|21789.9|174
1734319200000|2024-12-16 03:20:00|21792.5|21790.3|21796|21793.8|21796.9|21794.7|21790|21787.8|271
1734319500000|2024-12-16 03:25:00|21796.9|21794.7|21799.5|21797.3|21800.7|21798.5|21795|21792.8|210
1734319800000|2024-12-16 03:30:00|21799.4|21797.2|21798.5|21796.3|21800.5|21798.3|21794.5|21792.3|151
1734320100000|2024-12-16 03:35:00|21798.7|21796.5|21799.5|21797.3|21801.6|21799.4|21798|21795.8|156
1734320400000|2024-12-16 03:40:00|21799.6|21797.4|21793.6|21791.4|21800.1|21797.9|21793.2|21791|132
1734320700000|2024-12-16 03:45:00|21793.7|21791.5|21791.5|21789.3|21795|21792.8|21790.7|21788.5|131
1734321000000|2024-12-16 03:50:00|21791.6|21789.4|21786.1|21783.9|21792.9|21790.7|21786.1|21783.9|233
1734321300000|2024-12-16 03:55:00|21786|21783.8|21786.5|21784.3|21788.4|21786.2|21785.6|21783.4|126
1734321600000|2024-12-16 04:00:00|21786.4|21784.2|21789.1|21786.9|21790.5|21788.3|21785.4|21783.2|214
1734321900000|2024-12-16 04:05:00|21789|21786.8|21790.1|21787.9|21790.9|21788.7|21787.1|21784.9|142
1734322200000|2024-12-16 04:10:00|21790|21787.8|21794.1|21791.9|21794.4|21792.2|21789.7|21787.5|138
1734322500000|2024-12-16 04:15:00|21794.2|21792|21792.2|21790|21796.6|21794.4|21790.7|21788.5|211
1734322800000|2024-12-16 04:20:00|21792.4|21790.2|21794.9|21792.7|21795|21792.8|21791.2|21789|140
1734323100000|2024-12-16 04:25:00|21795|21792.8|21791.2|21789|21795|21792.8|21789.6|21787.4|159
1734323400000|2024-12-16 04:30:00|21791.4|21789.2|21791.9|21789.7|21792.2|21790|21788.7|21786.5|78
1734323700000|2024-12-16 04:35:00|21792|21789.8|21786.2|21784|21793|21790.8|21785.4|21783.2|140
1734324000000|2024-12-16 04:40:00|21786.1|21783.9|21786.7|21784.5|21790.2|21788|21785.7|21783.5|113
1734324300000|2024-12-16 04:45:00|21786.9|21784.7|21781.7|21779.5|21787|21784.8|21780.6|21778.4|270
1734324600000|2024-12-16 04:50:00|21781.9|21779.7|21781.2|21779|21784|21781.8|21778.9|21776.7|121
1734324900000|2024-12-16 04:55:00|21781.1|21778.9|21783|21780.8|21783.2|21781|21780.1|21777.9|120
1734325200000|2024-12-16 05:00:00|21783.1|21780.9|21781.2|21779|21783.4|21781.2|21780.5|21778.3|149
1734325500000|2024-12-16 05:05:00|21781.1|21778.9|21784.7|21782.5|21785|21782.8|21780.7|21778.5|168
1734325800000|2024-12-16 05:10:00|21784.6|21782.4|21784.4|21782.2|21786.2|21784|21782.7|21780.5|226
1734326100000|2024-12-16 05:15:00|21784.2|21782|21781.9|21779.7|21784.6|21782.4|21781.7|21779.5|88
1734326400000|2024-12-16 05:20:00|21782|21779.8|21776.1|21773.9|21783|21780.8|21774.2|21772|366
1734326700000|2024-12-16 05:25:00|21776|21773.8|21775.1|21772.9|21776.7|21774.5|21768.7|21766.5|412
1734327000000|2024-12-16 05:30:00|21775|21772.8|21779.7|21777.5|21781.2|21779|21774.9|21772.7|205
1734327300000|2024-12-16 05:35:00|21779.6|21777.4|21777.1|21774.9|21779.9|21777.7|21776.5|21774.3|176
1734327600000|2024-12-16 05:40:00|21777.2|21775|21767.7|21765.5|21777.4|21775.2|21766.6|21764.4|481
1734327900000|2024-12-16 05:45:00|21767.9|21765.7|21770.9|21768.7|21775.1|21772.9|21766.6|21764.4|245
1734328200000|2024-12-16 05:50:00|21771|21768.8|21776.7|21774.5|21777.5|21775.3|21770.4|21768.2|130
1734328500000|2024-12-16 05:55:00|21776.9|21774.7|21772.9|21770.7|21777.7|21775.5|21772|21769.8|123
1734328800000|2024-12-16 06:00:00|21772.4|21770.2|21775.2|21773|21779.5|21777.3|21772.2|21770|165
1734329100000|2024-12-16 06:05:00|21775.5|21773.3|21777.7|21775.5|21780.7|21778.5|21774.9|21772.7|118
1734329400000|2024-12-16 06:10:00|21777.6|21775.4|21780.5|21778.3|21782.5|21780.3|21774|21771.8|196
1734329700000|2024-12-16 06:15:00|21780.6|21778.4|21782.9|21780.7|21782.9|21780.7|21779.4|21777.2|150
1734330000000|2024-12-16 06:20:00|21783|21780.8|21785.7|21783.5|21788.2|21786|21782.7|21780.5|224
1734330300000|2024-12-16 06:25:00|21785.9|21783.7|21783.2|21781|21787.4|21785.2|21781|21778.8|240
1734330600000|2024-12-16 06:30:00|21783.4|21781.2|21780.5|21778.3|21785.2|21783|21778.5|21776.3|217
1734330900000|2024-12-16 06:35:00|21780.7|21778.5|21778.5|21776.3|21783.2|21781|21777.6|21775.4|127
1734331200000|2024-12-16 06:40:00|21778.7|21776.5|21780.5|21778.3|21782.7|21780.5|21777.9|21775.7|129
1734331500000|2024-12-16 06:45:00|21780.4|21778.2|21785.7|21783.5|21785.7|21783.5|21780|21777.8|58
1734331800000|2024-12-16 06:50:00|21785.6|21783.4|21788.9|21786.7|21789.6|21787.4|21784.4|21782.2|117
1734332100000|2024-12-16 06:55:00|21789|21786.8|21790.6|21788.4|21791.4|21789.2|21788.4|21786.2|106
1734332400000|2024-12-16 07:00:00|21790.7|21788.5|21788.4|21786.2|21791.9|21789.7|21784.1|21781.9|339
1734332700000|2024-12-16 07:05:00|21788.7|21786.5|21790.1|21787.9|21791.5|21789.3|21788.5|21786.3|157
1734333000000|2024-12-16 07:10:00|21790.2|21788|21785.4|21783.2|21791.6|21789.4|21785.4|21783.2|141
1734333300000|2024-12-16 07:15:00|21785.2|21783|21786.4|21784.2|21786.4|21784.2|21781.1|21778.9|227
1734333600000|2024-12-16 07:20:00|21786.2|21784|21787.7|21785.5|21789.4|21787.2|21784.5|21782.3|106
1734333900000|2024-12-16 07:25:00|21787.9|21785.7|21789.5|21787.3|21791.2|21789|21787.9|21785.7|126
1734334200000|2024-12-16 07:30:00|21789.6|21787.4|21785.9|21783.7|21792.7|21790.5|21783.5|21781.3|238
1734334500000|2024-12-16 07:35:00|21785.7|21783.5|21779.6|21777.4|21786.9|21784.7|21776.9|21774.7|279
1734334800000|2024-12-16 07:40:00|21779.5|21777.3|21779.9|21777.7|21780.6|21778.4|21775.1|21772.9|118
1734335100000|2024-12-16 07:45:00|21779.7|21777.5|21787.1|21784.9|21787.1|21784.9|21779.5|21777.3|93
1734335400000|2024-12-16 07:50:00|21787|21784.8|21781|21778.8|21787.1|21784.9|21780|21777.8|122
1734335700000|2024-12-16 07:55:00|21781.1|21778.9|21786.1|21783.9|21792.4|21790.2|21780.5|21778.3|215
1734336000000|2024-12-16 08:00:00|21786|21783.8|21792.2|21790|21795.7|21793.5|21784.9|21782.7|582
1734336300000|2024-12-16 08:05:00|21791.1|21788.9|21793|21790.8|21795|21792.8|21787.1|21784.9|312
1734336600000|2024-12-16 08:10:00|21793.1|21790.9|21782.9|21780.7|21794.4|21792.2|21782.6|21780.4|243
1734336900000|2024-12-16 08:15:00|21788.9|21786.7|21785.9|21783.7|21789.6|21787.4|21777.4|21775.2|477
1734337200000|2024-12-16 08:20:00|21785.7|21783.5|21791.1|21788.9|21794.6|21792.4|21785.1|21782.9|477
1734337500000|2024-12-16 08:25:00|21791|21788.8|21783.4|21781.2|21791.2|21789|21779.5|21777.3|232
1734337800000|2024-12-16 08:30:00|21783.5|21781.3|21785|21782.8|21793.5|21791.3|21782.4|21780.2|434
1734338100000|2024-12-16 08:35:00|21785.1|21782.9|21790.6|21788.4|21793.9|21791.7|21783.2|21781|237
1734338400000|2024-12-16 08:40:00|21790.5|21788.3|21796.6|21794.4|21797.1|21794.9|21787.7|21785.5|461
1734338700000|2024-12-16 08:45:00|21796.7|21794.5|21791.9|21789.7|21801.2|21799|21791|21788.8|524
1734339000000|2024-12-16 08:50:00|21792|21789.8|21799.2|21797|21800.1|21797.9|21791|21788.8|253
1734339300000|2024-12-16 08:55:00|21799.4|21797.2|21793.6|21791.4|21801|21798.8|21792.1|21789.9|270
1734339600000|2024-12-16 09:00:00|21792.6|21790.4|21792.7|21790.5|21797.7|21795.5|21788.9|21786.7|384
1734339900000|2024-12-16 09:05:00|21792.6|21790.4|21802.5|21800.3|21804.1|21801.9|21790.9|21788.7|333
1734340200000|2024-12-16 09:10:00|21802.6|21800.4|21810.1|21807.9|21810.9|21808.7|21802.6|21800.4|519
1734340500000|2024-12-16 09:15:00|21810.2|21808|21807.4|21805.2|21815.4|21813.2|21806.4|21804.2|541
1734340800000|2024-12-16 09:20:00|21807.5|21805.3|21805.4|21803.2|21812.6|21810.4|21805.2|21803|553
1734341100000|2024-12-16 09:25:00|21805.2|21803|21810.2|21808|21811.7|21809.5|21803.2|21801|377
1734341400000|2024-12-16 09:30:00|21810.4|21808.2|21814.2|21812|21815.2|21813|21806.7|21804.5|319
1734341700000|2024-12-16 09:35:00|21814.4|21812.2|21821.5|21819.3|21821.9|21819.7|21814|21811.8|563
1734342000000|2024-12-16 09:40:00|21821.4|21819.2|21822.2|21820|21825|21822.8|21821.1|21818.9|342
1734342300000|2024-12-16 09:45:00|21822.1|21819.9|21827.9|21825.7|21828|21825.8|21821.6|21819.4|369
1734342600000|2024-12-16 09:50:00|21827.7|21825.5|21824.4|21822.2|21828|21825.8|21821.5|21819.3|167
1734342900000|2024-12-16 09:55:00|21824.2|21822|21828.9|21826.7|21830|21827.8|21822.2|21820|271
1734343200000|2024-12-16 10:00:00|21829|21826.8|21834.2|21832|21837|21834.8|21828.9|21826.7|623
1734343500000|2024-12-16 10:05:00|21834.1|21831.9|21836.2|21834|21839.1|21836.9|21833.2|21831|406
1734343800000|2024-12-16 10:10:00|21836.1|21833.9|21835.6|21833.4|21838.5|21836.3|21834.2|21832|193
1734344100000|2024-12-16 10:15:00|21835.5|21833.3|21839.4|21837.2|21839.5|21837.3|21832.5|21830.3|251
1734344400000|2024-12-16 10:20:00|21839.2|21837|21832.5|21830.3|21839.7|21837.5|21831.5|21829.3|299
1734344700000|2024-12-16 10:25:00|21832.4|21830.2|21844.7|21842.5|21845.7|21843.5|21830|21827.8|560
1734345000000|2024-12-16 10:30:00|21844.9|21842.7|21846.4|21844.2|21848|21845.8|21842.1|21839.9|219
1734345300000|2024-12-16 10:35:00|21846.2|21844|21840.1|21837.9|21847.1|21844.9|21839.2|21837|263
1734345600000|2024-12-16 10:40:00|21840|21837.8|21844.2|21842|21846|21843.8|21839|21836.8|152
1734345900000|2024-12-16 10:45:00|21844.1|21841.9|21842.7|21840.5|21845.5|21843.3|21840.2|21838|418
1734346200000|2024-12-16 10:50:00|21842.6|21840.4|21847.9|21845.7|21848.5|21846.3|21841|21838.8|404
1734346500000|2024-12-16 10:55:00|21848|21845.8|21844.7|21842.5|21848.6|21846.4|21844|21841.8|294
1734346800000|2024-12-16 11:00:00|21844.6|21842.4|21834.5|21832.3|21845.5|21843.3|21834|21831.8|514
1734347100000|2024-12-16 11:05:00|21834.4|21832.2|21831.4|21829.2|21834.9|21832.7|21826.5|21824.3|1164
1734347400000|2024-12-16 11:10:00|21831.2|21829|21822.2|21820|21833.4|21831.2|21820.1|21817.9|646
1734347700000|2024-12-16 11:15:00|21823|21820.8|21826.7|21824.5|21829.9|21827.7|21822.5|21820.3|699
1734348000000|2024-12-16 11:20:00|21826.9|21824.7|21824.6|21822.4|21828|21825.8|21824.1|21821.9|301
1734348300000|2024-12-16 11:25:00|21824.7|21822.5|21832.7|21830.5|21834.4|21832.2|21822.5|21820.3|404
1734348600000|2024-12-16 11:30:00|21832.9|21830.7|21827.5|21825.3|21836|21833.8|21826.6|21824.4|583
1734348900000|2024-12-16 11:35:00|21827.4|21825.2|21822.6|21820.4|21828|21825.8|21821.5|21819.3|355
1734349200000|2024-12-16 11:40:00|21822.7|21820.5|21829|21826.8|21832.6|21830.4|21822.1|21819.9|433
1734349500000|2024-12-16 11:45:00|21829.1|21826.9|21836.2|21834|21838.6|21836.4|21827.9|21825.7|844
1734349800000|2024-12-16 11:50:00|21836.4|21834.2|21845.4|21843.2|21846|21843.8|21836.2|21834|600
1734350100000|2024-12-16 11:55:00|21845.5|21843.3|21843.2|21841|21846.5|21844.3|21843|21840.8|377
1734350400000|2024-12-16 12:00:00|21843.1|21840.9|21844.5|21842.3|21848|21845.8|21837.6|21835.4|733
1734350700000|2024-12-16 12:05:00|21844.6|21842.4|21841.6|21839.4|21845.5|21843.3|21836.2|21834|291
1734351000000|2024-12-16 12:10:00|21841.5|21839.3|21860|21857.8|21860.5|21858.3|21841.1|21838.9|1002
1734351300000|2024-12-16 12:15:00|21860.1|21857.9|21860|21857.8|21861.6|21859.4|21856.5|21854.3|459
1734351600000|2024-12-16 12:20:00|21860.1|21857.9|21859.9|21857.7|21864.4|21862.2|21855.9|21853.7|629
1734351900000|2024-12-16 12:25:00|21859.7|21857.5|21860.4|21858.2|21861|21858.8|21852.7|21850.5|367
1734352200000|2024-12-16 12:30:00|21860.5|21858.3|21858.5|21856.3|21864.2|21862|21858.2|21856|522
1734352500000|2024-12-16 12:35:00|21858.4|21856.2|21856.9|21854.7|21861.5|21859.3|21856.9|21854.7|754
1734352800000|2024-12-16 12:40:00|21857.1|21854.9|21860.4|21858.2|21865.4|21863.2|21856.9|21854.7|732
1734353100000|2024-12-16 12:45:00|21860.2|21858|21851.2|21849|21860.5|21858.3|21847.6|21845.4|894
1734353400000|2024-12-16 12:50:00|21851.4|21849.2|21853.2|21851|21855.9|21853.7|21847.2|21845|718
1734353700000|2024-12-16 12:55:00|21853.4|21851.2|21856.4|21854.2|21857.5|21855.3|21852.6|21850.4|1712
1734354000000|2024-12-16 13:00:00|21856.5|21854.3|21853.1|21850.9|21857.2|21855|21852.7|21850.5|1175
1734354300000|2024-12-16 13:05:00|21853.2|21851|21851.5|21849.3|21855.1|21852.9|21849|21846.8|1578
1734354600000|2024-12-16 13:10:00|21851.4|21849.2|21867.9|21865.7|21869|21866.8|21849.7|21847.5|1807
1734354900000|2024-12-16 13:15:00|21867.7|21865.5|21875.7|21873.5|21875.9|21873.7|21864.1|21861.9|2214
1734355200000|2024-12-16 13:20:00|21875.6|21873.4|21880.7|21878.5|21882|21879.8|21873.4|21871.2|1667
1734355500000|2024-12-16 13:25:00|21880.6|21878.4|21885.4|21883.2|21887.7|21885.5|21880.2|21878|1300
1734355800000|2024-12-16 13:30:00|21885.5|21883.3|21891.4|21889.2|21895.5|21893.3|21885|21882.8|2474
1734356100000|2024-12-16 13:35:00|21890.4|21888.2|21890.6|21888.4|21894.9|21892.7|21887.5|21885.3|1780
1734356400000|2024-12-16 13:40:00|21890.4|21888.2|21889.1|21886.9|21890.7|21888.5|21880.4|21878.2|1591
1734356700000|2024-12-16 13:45:00|21889.2|21887|21891.4|21889.2|21894.6|21892.4|21887.9|21885.7|1305
1734357000000|2024-12-16 13:50:00|21891.1|21888.9|21883.5|21881.3|21891.2|21889|21883.2|21881|1629
1734357300000|2024-12-16 13:55:00|21883.9|21881.7|21892.7|21890.5|21894.5|21892.3|21883|21880.8|1501
1734357600000|2024-12-16 14:00:00|21892.9|21890.7|21887.9|21885.7|21894.1|21891.9|21887.2|21885|2032
1734357900000|2024-12-16 14:05:00|21888.1|21885.9|21878.1|21875.9|21888.6|21886.4|21871.4|21869.2|1606
1734358200000|2024-12-16 14:10:00|21878.4|21876.2|21876|21873.8|21883.2|21881|21870.5|21868.3|1221
1734358500000|2024-12-16 14:15:00|21875.9|21873.7|21880.1|21877.9|21881|21878.8|21870.4|21868.2|2114
1734358800000|2024-12-16 14:20:00|21880|21877.8|21872.4|21870.2|21881.7|21879.5|21872.4|21870.2|1363
1734359100000|2024-12-16 14:25:00|21866.7|21864.5|21881|21878.8|21881.4|21879.2|21862.6|21860.4|3665
1734359400000|2024-12-16 14:30:00|21880.4|21879.3|21904.4|21903.3|21916.3|21915.2|21877.7|21876.6|16838
1734359700000|2024-12-16 14:35:00|21904.1|21903|21914.9|21913.8|21915.6|21914.5|21879.8|21878.7|9096
1734360000000|2024-12-16 14:40:00|21914.1|21913|21897.8|21896.7|21932.2|21931.1|21885.3|21884.2|10260
1734360300000|2024-12-16 14:45:00|21897.2|21896.1|21924.2|21923.1|21926.7|21925.6|21893.2|21892.1|8386
1734360600000|2024-12-16 14:50:00|21923.6|21922.5|21949.1|21948|21949.6|21948.5|21904.4|21903.3|9320
1734360900000|2024-12-16 14:55:00|21948.8|21947.7|21952.6|21951.5|21953.4|21952.3|21923.3|21922.2|9606
1734361200000|2024-12-16 15:00:00|21954.3|21953.2|21970.7|21969.6|21972.8|21971.7|21947.3|21946.2|9270
1734361500000|2024-12-16 15:05:00|21971.1|21970|21958.6|21957.5|21971.4|21970.3|21951.8|21950.7|7190
1734361800000|2024-12-16 15:10:00|21958.9|21957.8|21956.3|21955.2|21968.7|21967.6|21947.6|21946.5|6890
1734362100000|2024-12-16 15:15:00|21956.2|21955.1|21931.6|21930.5|21959.1|21958|21929.3|21928.2|6831
1734362400000|2024-12-16 15:20:00|21931.3|21930.2|21956.9|21955.8|21959.3|21958.2|21910.9|21909.8|12773
1734362700000|2024-12-16 15:25:00|21957.1|21956|21976.3|21975.2|21977.1|21976|21954.9|21953.8|8541
1734363000000|2024-12-16 15:30:00|21976.8|21975.7|21997.2|21996.1|21999.2|21998.1|21964.6|21963.5|9351
1734363300000|2024-12-16 15:35:00|21997.3|21996.2|21994.4|21993.3|22005.3|22004.2|21982.9|21981.8|6405
1734363600000|2024-12-16 15:40:00|21994.3|21993.2|21984.1|21983|21994.4|21993.3|21974.6|21973.5|5464
1734363900000|2024-12-16 15:45:00|21983.9|21982.8|21975.4|21974.3|21990.6|21989.5|21972.4|21971.3|4879
1734364200000|2024-12-16 15:50:00|21975.7|21974.6|21975.1|21974|21984.3|21983.2|21966.4|21965.3|4473
1734364500000|2024-12-16 15:55:00|21974.3|21973.2|21973.6|21972.5|21991.1|21990|21966.9|21965.8|4842
1734364800000|2024-12-16 16:00:00|21972.7|21971.6|21998.3|21997.2|22001.4|22000.3|21972.7|21971.6|5594
1734365100000|2024-12-16 16:05:00|21998.4|21997.3|22009.3|22008.2|22017.1|22016|21997.8|21996.7|5441
1734365400000|2024-12-16 16:10:00|22008.9|22007.8|22008.8|22007.7|22014.6|22013.5|22001.6|22000.5|3932
1734365700000|2024-12-16 16:15:00|22008.7|22007.6|22022.2|22021.1|22023.7|22022.6|22001.4|22000.3|4916
1734366000000|2024-12-16 16:20:00|22022.3|22021.2|22026.6|22025.5|22028.9|22027.8|22013.9|22012.8|4549
1734366300000|2024-12-16 16:25:00|22026.7|22025.6|22017.1|22016|22027.9|22026.8|22012.6|22011.5|2625
1734366600000|2024-12-16 16:30:00|22017.8|22016.7|22000.8|21999.7|22025.8|22024.7|22000.1|21999|4263
1734366900000|2024-12-16 16:35:00|22000.4|21999.3|22012.6|22011.5|22017.7|22016.6|21994.3|21993.2|3741
1734367200000|2024-12-16 16:40:00|22012.4|22011.3|21992.6|21991.5|22017.3|22016.2|21986.1|21985|3834
1734367500000|2024-12-16 16:45:00|21992.2|21991.1|22012.9|22011.8|22013.2|22012.1|21985.3|21984.2|3367
1734367800000|2024-12-16 16:50:00|22012.8|22011.7|22023.3|22022.2|22024.8|22023.7|22009.9|22008.8|5076
1734368100000|2024-12-16 16:55:00|22023.2|22022.1|22037.6|22036.5|22038.6|22037.5|22017.1|22016|4899
1734368400000|2024-12-16 17:00:00|22037.7|22036.6|22030.6|22029.5|22042.8|22041.7|22024.1|22023|3953
1734368700000|2024-12-16 17:05:00|22030.7|22029.6|22028.6|22027.5|22034.4|22033.3|22019.9|22018.8|3032
1734369000000|2024-12-16 17:10:00|22028.7|22027.6|22029.7|22028.6|22036.3|22035.2|22025.2|22024.1|2286
1734369300000|2024-12-16 17:15:00|22029.8|22028.7|22040.8|22039.7|22041.3|22040.2|22028.3|22027.2|3867
1734369600000|2024-12-16 17:20:00|22040.9|22039.8|22039.6|22038.5|22042.6|22041.5|22034.3|22033.2|2554
1734369900000|2024-12-16 17:25:00|22038.8|22037.7|22042.2|22041.1|22043.8|22042.7|22036.4|22035.3|2398
1734370200000|2024-12-16 17:30:00|22042.1|22041|22046.8|22045.7|22051.8|22050.7|22040.8|22039.7|2872
1734370500000|2024-12-16 17:35:00|22046.7|22045.6|22063.8|22062.7|22064.1|22063|22045.6|22044.5|4045
1734370800000|2024-12-16 17:40:00|22063.6|22062.5|22058.8|22057.7|22065.3|22064.2|22057.6|22056.5|2852
1734371100000|2024-12-16 17:45:00|22058.7|22057.6|22062.6|22061.5|22067.1|22066|22052.6|22051.5|3920
1734371400000|2024-12-16 17:50:00|22062.7|22061.6|22053.3|22052.2|22062.7|22061.6|22045.2|22044.1|4907
1734371700000|2024-12-16 17:55:00|22053.6|22052.5|22067.9|22066.8|22068.9|22067.8|22046.1|22045|3626
1734372000000|2024-12-16 18:00:00|22068.1|22067|22073.6|22072.5|22073.7|22072.6|22062.1|22061|2958
1734372300000|2024-12-16 18:05:00|22073.3|22072.2|22076.7|22075.6|22084.6|22083.5|22072.4|22071.3|5568
1734372600000|2024-12-16 18:10:00|22076.8|22075.7|22081.8|22080.7|22086.2|22085.1|22074.6|22073.5|4113
1734372900000|2024-12-16 18:15:00|22081.7|22080.6|22089.8|22088.7|22090.6|22089.5|22080.1|22079|2798
1734373200000|2024-12-16 18:20:00|22089.6|22088.5|22101.8|22100.7|22105.8|22104.7|22087.8|22086.7|5130
1734373500000|2024-12-16 18:25:00|22101.7|22100.6|22102.3|22101.2|22104.7|22103.6|22096.1|22095|3370
1734373800000|2024-12-16 18:30:00|22102.2|22101.1|22094.3|22093.2|22104.8|22103.7|22090.9|22089.8|3190
1734374100000|2024-12-16 18:35:00|22094.2|22093.1|22098.9|22097.8|22103.8|22102.7|22091.1|22090|3346
1734374400000|2024-12-16 18:40:00|22098.8|22097.7|22103.3|22102.2|22104.8|22103.7|22094.8|22093.7|3404
1734374700000|2024-12-16 18:45:00|22103.2|22102.1|22100.4|22099.3|22106.4|22105.3|22092.3|22091.2|3795
1734375000000|2024-12-16 18:50:00|22100.6|22099.5|22097.8|22096.7|22103.4|22102.3|22091.4|22090.3|3108
1734375300000|2024-12-16 18:55:00|22097.7|22096.6|22098.4|22097.3|22104.8|22103.7|22095.1|22094|2502
1734375600000|2024-12-16 19:00:00|22098.3|22097.2|22093.3|22092.2|22099.3|22098.2|22086.4|22085.3|4902
1734375900000|2024-12-16 19:05:00|22093.6|22092.5|22099.9|22098.8|22100.7|22099.6|22091.1|22090|1799
1734376200000|2024-12-16 19:10:00|22100.1|22099|22112.3|22111.2|22112.9|22111.8|22096.3|22095.2|3997
1734376500000|2024-12-16 19:15:00|22112.8|22111.7|22120.6|22119.5|22122.6|22121.5|22111.8|22110.7|3651
1734376800000|2024-12-16 19:20:00|22120.7|22119.6|22115.7|22114.6|22121|22119.9|22107.8|22106.7|2619
1734377100000|2024-12-16 19:25:00|22115.8|22114.7|22108.8|22107.7|22117.3|22116.2|22107|22105.9|2262
1734377400000|2024-12-16 19:30:00|22109|22107.9|22107.8|22106.7|22109.1|22108|22100.7|22099.6|2815
1734377700000|2024-12-16 19:35:00|22108.1|22107|22120.2|22119.1|22120.7|22119.6|22103.2|22102.1|2355
1734378000000|2024-12-16 19:40:00|22120.3|22119.2|22112|22110.9|22120.7|22119.6|22110.3|22109.2|1980
1734378300000|2024-12-16 19:45:00|22111.8|22110.7|22118.3|22117.2|22119.1|22118|22109|22107.9|2156
1734378600000|2024-12-16 19:50:00|22118.2|22117.1|22118.6|22117.5|22120.8|22119.7|22110.8|22109.7|2095
1734378900000|2024-12-16 19:55:00|22118.5|22117.4|22105.6|22104.5|22123|22121.9|22105.2|22104.1|2732
1734379200000|2024-12-16 20:00:00|22106.2|22105.1|22112.5|22111.4|22114.3|22113.2|22106.2|22105.1|1740
1734379500000|2024-12-16 20:05:00|22112.8|22111.7|22130.3|22129.2|22132.3|22131.2|22112.7|22111.6|3894
1734379800000|2024-12-16 20:10:00|22130.1|22129|22118.6|22117.5|22131.1|22130|22115.8|22114.7|2379
1734380100000|2024-12-16 20:15:00|22118.5|22117.4|22127.1|22126|22130.6|22129.5|22116.8|22115.7|2707
1734380400000|2024-12-16 20:20:00|22127.2|22126.1|22118.6|22117.5|22133.1|22132|22116.7|22115.6|3322
1734380700000|2024-12-16 20:25:00|22118.3|22117.2|22126.5|22125.4|22133|22131.9|22118|22116.9|3444
1734381000000|2024-12-16 20:30:00|22125.7|22124.6|22113.1|22112|22126.5|22125.4|22111.3|22110.2|3161
1734381300000|2024-12-16 20:35:00|22112.8|22111.7|22115.5|22114.4|22120.1|22119|22107|22105.9|3381
1734381600000|2024-12-16 20:40:00|22114.7|22113.6|22112|22110.9|22118.7|22117.6|22107.3|22106.2|2665
1734381900000|2024-12-16 20:45:00|22112.1|22111|22093.6|22092.5|22112.1|22111|22093|22091.9|5014
1734382200000|2024-12-16 20:50:00|22095.2|22094.1|22084.7|22083.6|22097.5|22096.4|22082.7|22081.6|6454
1734382500000|2024-12-16 20:55:00|22091.8|22090.7|22092.3|22091.2|22094.2|22093.1|22077.8|22076.7|10802
1734382800000|2024-12-16 21:00:00|22092.9|22090.7|22086.6|22084.4|22098.6|22096.4|22083.3|22081.1|4891
1734383100000|2024-12-16 21:05:00|22086.1|22083.9|22089.9|22087.7|22092.3|22090.1|22085|22082.8|1099
1734383400000|2024-12-16 21:10:00|22090|22087.8|22084.1|22081.9|22090.6|22088.4|22081.6|22079.4|1406
1734383700000|2024-12-16 21:15:00|22084.3|22082.1|22083.5|22081.3|22087.5|22085.3|22082|22079.8|622
1734384000000|2024-12-16 21:20:00|22083.4|22081.2|22080.3|22078.1|22084|22081.8|22076.9|22074.7|697
1734384300000|2024-12-16 21:25:00|22080.1|22077.9|22081.3|22079.1|22083.1|22080.9|22079.6|22077.4|284
1734384600000|2024-12-16 21:30:00|22081.1|22078.9|22085.4|22083.2|22088.4|22086.2|22079.8|22077.6|519
1734384900000|2024-12-16 21:35:00|22085.5|22083.3|22089.6|22087.4|22091.1|22088.9|22084.3|22082.1|257
1734385200000|2024-12-16 21:40:00|22089.5|22087.3|22090.9|22088.7|22090.9|22088.7|22084.6|22082.4|351
1734385500000|2024-12-16 21:45:00|22090.6|22088.4|22092|22089.8|22093.3|22091.1|22087.6|22085.4|294
1734385800000|2024-12-16 21:50:00|22091.9|22089.7|22091.8|22089.6|22093.8|22091.6|22090.1|22087.9|328
1734386100000|2024-12-16 21:55:00|22091.9|22089.7|22093.9|22088.9|22094.1|22091.9|22089.3|22087.1|510
1734386400000|2024-12-16 22:00:00|22093.8|22088.8|22091.6|22086.6|22095.1|22090.1|22090.7|22085.7|0
1734386700000|2024-12-16 22:05:00|22091.5|22086.5|22092.5|22087.5|22092.5|22087.5|22087.8|22082.8|0
1734387000000|2024-12-16 22:10:00|22092.1|22087.1|22092.9|22087.9|22093|22088|22091.2|22086.2|0
1734387300000|2024-12-16 22:15:00|22092.8|22087.8|22091.7|22086.7|22093|22088|22091|22086|0
1734387600000|2024-12-16 22:20:00|22092|22087|22091.6|22086.6|22092.5|22087.5|22090.9|22085.9|0
1734387900000|2024-12-16 22:25:00|22092.2|22087.2|22091.3|22086.3|22092.2|22087.2|22090.4|22085.4|0
1734388200000|2024-12-16 22:30:00|22091.2|22086.2|22091.6|22086.6|22091.7|22086.7|22090.6|22085.6|0
1734388500000|2024-12-16 22:35:00|22091.8|22086.8|22091.8|22086.8|22091.8|22086.8|22091.4|22086.4|0
1734388800000|2024-12-16 22:40:00|22091.9|22086.9|22092.4|22087.4|22092.7|22087.7|22091.8|22086.8|0
1734389100000|2024-12-16 22:45:00|22092.7|22087.7|22092.4|22087.4|22093.3|22088.3|22092.4|22087.4|0
1734389400000|2024-12-16 22:50:00|22092.5|22087.5|22093.2|22088.2|22093.2|22088.2|22092.4|22087.4|0
1734389700000|2024-12-16 22:55:00|22093.1|22088.1|22093.1|22088.1|22093.6|22088.6|22092.5|22087.5|0
1734390000000|2024-12-16 23:00:00|22102.1|22099.9|22090.7|22088.5|22102.1|22099.9|22089.4|22087.2|273
1734390300000|2024-12-16 23:05:00|22090.6|22088.4|22074.3|22072.1|22098.3|22096.1|22073.2|22071|720
1734390600000|2024-12-16 23:10:00|22073.9|22071.7|22076.6|22074.4|22079.3|22077.1|22073.6|22071.4|204
1734390900000|2024-12-16 23:15:00|22077.1|22074.9|22070.2|22068|22082.6|22080.4|22064.3|22062.1|571
1734391200000|2024-12-16 23:20:00|22070.3|22068.1|22080.2|22078|22081.1|22078.9|22068.6|22066.4|306
1734391500000|2024-12-16 23:25:00|22079.9|22077.7|22077.1|22074.9|22081.1|22078.9|22075.8|22073.6|154
1734391800000|2024-12-16 23:30:00|22077.2|22075|22079.7|22077.5|22080.4|22078.2|22074.9|22072.7|124
1734392100000|2024-12-16 23:35:00|22079.9|22077.7|22078.9|22076.7|22082.4|22080.2|22077.7|22075.5|118
1734392400000|2024-12-16 23:40:00|22079.1|22076.9|22084.9|22082.7|22085.8|22083.6|22078.8|22076.6|109
1734392700000|2024-12-16 23:45:00|22085.1|22082.9|22088.8|22086.6|22089.9|22087.7|22080.9|22078.7|356
1734393000000|2024-12-16 23:50:00|22089.2|22087|22086.8|22084.6|22090.3|22088.1|22086.1|22083.9|104
1734393300000|2024-12-16 23:55:00|22086.9|22084.7|22083.2|22081|22087.1|22084.9|22082.6|22080.4|226
1734393600000|2024-12-17 00:00:00|22082.9|22080.7|22075.7|22073.5|22084.3|22082.1|22075.6|22073.4|242
1734393900000|2024-12-17 00:05:00|22075.6|22073.4|22079.9|22077.7|22083.1|22080.9|22073.7|22071.5|160
1734394200000|2024-12-17 00:10:00|22079.8|22077.6|22074.6|22072.4|22080.3|22078.1|22073.2|22071|192
1734394500000|2024-12-17 00:15:00|22074.4|22072.2|22074.3|22072.1|22076.9|22074.7|22072.1|22069.9|171
1734394800000|2024-12-17 00:20:00|22074.4|22072.2|22076.1|22073.9|22077.1|22074.9|22072.4|22070.2|89
1734395100000|2024-12-17 00:25:00|22076.2|22074|22075.4|22073.2|22076.9|22074.7|22073.3|22071.1|135
1734395400000|2024-12-17 00:30:00|22075.3|22073.1|22073.1|22070.9|22076.7|22074.5|22073.1|22070.9|68
1734395700000|2024-12-17 00:35:00|22073.2|22071|22073.6|22071.4|22073.8|22071.6|22069.1|22066.9|166
1734396000000|2024-12-17 00:40:00|22073.7|22071.5|22080.1|22077.9|22080.6|22078.4|22073.7|22071.5|247
1734396300000|2024-12-17 00:45:00|22080.2|22078|22079.1|22076.9|22080.7|22078.5|22077.2|22075|60
1734396600000|2024-12-17 00:50:00|22078.9|22076.7|22071.1|22068.9|22080.1|22077.9|22070.9|22068.7|99
1734396900000|2024-12-17 00:55:00|22071.3|22069.1|22071.9|22069.7|22073.4|22071.2|22070.3|22068.1|95
1734397200000|2024-12-17 01:00:00|22071.8|22069.6|22071.3|22069.1|22072.4|22070.2|22066.3|22064.1|219
1734397500000|2024-12-17 01:05:00|22071.9|22069.7|22079.8|22077.6|22082.2|22080|22071.6|22069.4|222
1734397800000|2024-12-17 01:10:00|22079.7|22077.5|22079.2|22077|22082.1|22079.9|22076.9|22074.7|153
1734398100000|2024-12-17 01:15:00|22079.3|22077.1|22081.9|22079.7|22083.6|22081.4|22074.9|22072.7|605
1734398400000|2024-12-17 01:20:00|22082.3|22080.1|22090.7|22088.5|22092.1|22089.9|22080.9|22078.7|388
1734398700000|2024-12-17 01:25:00|22090.8|22088.6|22089.1|22086.9|22093.3|22091.1|22088.3|22086.1|176
1734399000000|2024-12-17 01:30:00|22089.3|22087.1|22095.6|22093.4|22096.2|22094|22088.9|22086.7|522
1734399300000|2024-12-17 01:35:00|22095.7|22093.5|22095.1|22092.9|22096.9|22094.7|22093.7|22091.5|153
1734399600000|2024-12-17 01:40:00|22094.9|22092.7|22093.5|22091.3|22095.7|22093.5|22090.3|22088.1|254
1734399900000|2024-12-17 01:45:00|22093.3|22091.1|22098|22095.8|22098.6|22096.4|22093|22090.8|147
1734400200000|2024-12-17 01:50:00|22097.8|22095.6|22101.8|22099.6|22102.2|22100|22097|22094.8|133
1734400500000|2024-12-17 01:55:00|22101.7|22099.5|22099.3|22097.1|22102.1|22099.9|22098.7|22096.5|167
1734400800000|2024-12-17 02:00:00|22099.5|22097.3|22105.1|22102.9|22108|22105.8|22098.8|22096.6|287
1734401100000|2024-12-17 02:05:00|22105.2|22103|22104.7|22102.5|22107.3|22105.1|22102.3|22100.1|125
1734401400000|2024-12-17 02:10:00|22104.6|22102.4|22102.5|22100.3|22105|22102.8|22102|22099.8|111
1734401700000|2024-12-17 02:15:00|22102.6|22100.4|22102|22099.8|22105.5|22103.3|22101.6|22099.4|160
1734402000000|2024-12-17 02:20:00|22102.1|22099.9|22104.5|22102.3|22106.8|22104.6|22102.1|22099.9|78
1734402300000|2024-12-17 02:25:00|22104.3|22102.1|22100.2|22098|22104.8|22102.6|22099.1|22096.9|103
1734402600000|2024-12-17 02:30:00|22100.1|22097.9|22101|22098.8|22102.6|22100.4|22100|22097.8|96
1734402900000|2024-12-17 02:35:00|22101.1|22098.9|22097.7|22095.5|22101.8|22099.6|22097.7|22095.5|136
1734403200000|2024-12-17 02:40:00|22097.6|22095.4|22103.6|22101.4|22105.5|22103.3|22097.1|22094.9|167
1734403500000|2024-12-17 02:45:00|22103.7|22101.5|22103.1|22100.9|22106.5|22104.3|22102.8|22100.6|139
1734403800000|2024-12-17 02:50:00|22103.2|22101|22104.2|22102|22105.3|22103.1|22102.8|22100.6|81
1734404100000|2024-12-17 02:55:00|22104.1|22101.9|22103.7|22101.5|22107.6|22105.4|22102.5|22100.3|170
1734404400000|2024-12-17 03:00:00|22103.8|22101.6|22102|22099.8|22104.7|22102.5|22101.1|22098.9|95
1734404700000|2024-12-17 03:05:00|22102.1|22099.9|22099.7|22097.5|22102.2|22100|22099.5|22097.3|107
1734405000000|2024-12-17 03:10:00|22099.6|22097.4|22101.7|22099.5|22102.7|22100.5|22098.7|22096.5|85
1734405300000|2024-12-17 03:15:00|22101.8|22099.6|22101.2|22099|22103.1|22100.9|22101.1|22098.9|73
1734405600000|2024-12-17 03:20:00|22101.3|22099.1|22104.5|22102.3|22105.8|22103.6|22101.2|22099|91
1734405900000|2024-12-17 03:25:00|22104.3|22102.1|22107.5|22105.3|22107.8|22105.6|22104.3|22102.1|88
1734406200000|2024-12-17 03:30:00|22107.3|22105.1|22106.1|22103.9|22107.8|22105.6|22105|22102.8|94
1734406500000|2024-12-17 03:35:00|22106|22103.8|22107.2|22105|22109.1|22106.9|22105.2|22103|134
1734406800000|2024-12-17 03:40:00|22107.1|22104.9|22108.2|22106|22108.6|22106.4|22106.6|22104.4|105
1734407100000|2024-12-17 03:45:00|22108.1|22105.9|22102.2|22100|22108.2|22106|22101.6|22099.4|97
1734407400000|2024-12-17 03:50:00|22102.5|22100.3|22101.2|22099|22102.6|22100.4|22099.8|22097.6|112
1734407700000|2024-12-17 03:55:00|22101.3|22099.1|22100.2|22098|22101.5|22099.3|22097.1|22094.9|105
1734408000000|2024-12-17 04:00:00|22100.1|22097.9|22103.6|22101.4|22104.6|22102.4|22100.1|22097.9|70
1734408300000|2024-12-17 04:05:00|22103.7|22101.5|22107.8|22105.6|22108.1|22105.9|22103.6|22101.4|95
1734408600000|2024-12-17 04:10:00|22108|22105.8|22106.6|22104.4|22108.7|22106.5|22105.7|22103.5|156
1734408900000|2024-12-17 04:15:00|22106.5|22104.3|22105.6|22103.4|22108.6|22106.4|22105.1|22102.9|79
1734409200000|2024-12-17 04:20:00|22105.5|22103.3|22108.5|22106.3|22109.3|22107.1|22105.5|22103.3|106
1734409500000|2024-12-17 04:25:00|22108.3|22106.1|22107.7|22105.5|22109|22106.8|22106.8|22104.6|193
1734409800000|2024-12-17 04:30:00|22107.8|22105.6|22105.5|22103.3|22108|22105.8|22105.5|22103.3|77
1734410100000|2024-12-17 04:35:00|22105.6|22103.4|22105.3|22103.1|22106.6|22104.4|22102.5|22100.3|92
1734410400000|2024-12-17 04:40:00|22105.5|22103.3|22101.2|22099|22105.5|22103.3|22100.5|22098.3|77
1734410700000|2024-12-17 04:45:00|22101.3|22099.1|22104.1|22101.9|22104.3|22102.1|22100.5|22098.3|101
1734411000000|2024-12-17 04:50:00|22104|22101.8|22103.5|22101.3|22106.3|22104.1|22102|22099.8|81
1734411300000|2024-12-17 04:55:00|22103.6|22101.4|22099.7|22097.5|22103.8|22101.6|22099.7|22097.5|90
1734411600000|2024-12-17 05:00:00|22099.8|22097.6|22098|22095.8|22101.1|22098.9|22096|22093.8|113
1734411900000|2024-12-17 05:05:00|22098.1|22095.9|22101.3|22099.1|22101.7|22099.5|22098|22095.8|52
1734412200000|2024-12-17 05:10:00|22101.5|22099.3|22100.5|22098.3|22103.6|22101.4|22100.1|22097.9|62
1734412500000|2024-12-17 05:15:00|22100.3|22098.1|22097.6|22095.4|22100.6|22098.4|22096.5|22094.3|55
1734412800000|2024-12-17 05:20:00|22097.5|22095.3|22098.3|22096.1|22098.5|22096.3|22095.7|22093.5|105
1734413100000|2024-12-17 05:25:00|22098.2|22096|22101.6|22099.4|22104|22101.8|22097.7|22095.5|103
1734413400000|2024-12-17 05:30:00|22101.5|22099.3|22095.8|22093.6|22102.3|22100.1|22095.5|22093.3|75
1734413700000|2024-12-17 05:35:00|22096|22093.8|22091.8|22089.6|22096.8|22094.6|22089.6|22087.4|223
1734414000000|2024-12-17 05:40:00|22091.7|22089.5|22090.6|22088.4|22093.5|22091.3|22090|22087.8|106
1734414300000|2024-12-17 05:45:00|22090.7|22088.5|22089.7|22087.5|22091|22088.8|22087.5|22085.3|214
1734414600000|2024-12-17 05:50:00|22089.8|22087.6|22092|22089.8|22093.2|22091|22088.8|22086.6|123
1734414900000|2024-12-17 05:55:00|22091.7|22089.5|22090.7|22088.5|22092|22089.8|22088.3|22086.1|158
1734415200000|2024-12-17 06:00:00|22090.6|22088.4|22092.8|22090.6|22095.3|22093.1|22090.6|22088.4|124
1734415500000|2024-12-17 06:05:00|22093|22090.8|22091.8|22089.6|22094|22091.8|22090.7|22088.5|87
1734415800000|2024-12-17 06:10:00|22091.6|22089.4|22090.8|22088.6|22093.1|22090.9|22089.5|22087.3|87
1734416100000|2024-12-17 06:15:00|22090.7|22088.5|22089.6|22087.4|22091.5|22089.3|22088.5|22086.3|64
1734416400000|2024-12-17 06:20:00|22089.7|22087.5|22083.1|22080.9|22090|22087.8|22081|22078.8|169
1734416700000|2024-12-17 06:25:00|22083.2|22081|22073.1|22070.9|22085.8|22083.6|22072.8|22070.6|295
1734417000000|2024-12-17 06:30:00|22073.2|22071|22077.6|22075.4|22078.3|22076.1|22071|22068.8|215
1734417300000|2024-12-17 06:35:00|22077.5|22075.3|22076.1|22073.9|22077.7|22075.5|22074|22071.8|94
1734417600000|2024-12-17 06:40:00|22076|22073.8|22074.1|22071.9|22077.3|22075.1|22073.6|22071.4|95
1734417900000|2024-12-17 06:45:00|22074|22071.8|22072.5|22070.3|22075.1|22072.9|22071.8|22069.6|152
1734418200000|2024-12-17 06:50:00|22072.6|22070.4|22073.1|22070.9|22076|22073.8|22072|22069.8|141
1734418500000|2024-12-17 06:55:00|22073|22070.8|22077|22074.8|22077.1|22074.9|22071.5|22069.3|120
1734418800000|2024-12-17 07:00:00|22076.8|22074.6|22079.1|22076.9|22081.7|22079.5|22075.5|22073.3|191
1734419100000|2024-12-17 07:05:00|22079.3|22077.1|22084.5|22082.3|22084.7|22082.5|22079|22076.8|154
1734419400000|2024-12-17 07:10:00|22084.6|22082.4|22083.3|22081.1|22086.8|22084.6|22081.7|22079.5|360
1734419700000|2024-12-17 07:15:00|22083.2|22081|22083.6|22081.4|22085.5|22083.3|22081.3|22079.1|110
1734420000000|2024-12-17 07:20:00|22083.7|22081.5|22081.3|22079.1|22084.1|22081.9|22079.1|22076.9|87
1734420300000|2024-12-17 07:25:00|22081.2|22079|22084|22081.8|22086|22083.8|22080.7|22078.5|116
1734420600000|2024-12-17 07:30:00|22083.8|22081.6|22077.8|22075.6|22086.6|22084.4|22077.7|22075.5|161
1734420900000|2024-12-17 07:35:00|22077.7|22075.5|22069.3|22067.1|22078|22075.8|22069.2|22067|242
1734421200000|2024-12-17 07:40:00|22069.5|22067.3|22045.5|22043.3|22070.5|22068.3|22045|22042.8|767
1734421500000|2024-12-17 07:45:00|22045.6|22043.4|22026.8|22024.6|22047.5|22045.3|22025.8|22023.6|1033
1734421800000|2024-12-17 07:50:00|22027|22024.8|22039.1|22036.9|22041.8|22039.6|22022.5|22020.3|449
1734422100000|2024-12-17 07:55:00|22039.2|22037|22028.1|22025.9|22043|22040.8|22026.6|22024.4|387
1734422400000|2024-12-17 08:00:00|22028|22025.8|22027.3|22025.1|22044.1|22041.9|22021.3|22019.1|575
1734422700000|2024-12-17 08:05:00|22027.6|22025.4|22026|22023.8|22028.6|22026.4|22014.1|22011.9|612
1734423000000|2024-12-17 08:10:00|22025.8|22023.6|22030.6|22028.4|22030.7|22028.5|22013.7|22011.5|448
1734423300000|2024-12-17 08:15:00|22030.7|22028.5|22033.3|22031.1|22036.5|22034.3|22027.3|22025.1|342
1734423600000|2024-12-17 08:20:00|22033.5|22031.3|22041.8|22039.6|22045.7|22043.5|22032.8|22030.6|539
1734423900000|2024-12-17 08:25:00|22042.1|22039.9|22044.7|22042.5|22045.3|22043.1|22035.8|22033.6|305
1734424200000|2024-12-17 08:30:00|22045|22042.8|22048.7|22046.5|22056.3|22054.1|22041.7|22039.5|495
1734424500000|2024-12-17 08:35:00|22048.6|22046.4|22031.5|22029.3|22051.7|22049.5|22030.6|22028.4|491
1734424800000|2024-12-17 08:40:00|22031.3|22029.1|22031.2|22029|22040.3|22038.1|22026.6|22024.4|571
1734425100000|2024-12-17 08:45:00|22031.3|22029.1|22041.3|22039.1|22043.7|22041.5|22021|22018.8|409
1734425400000|2024-12-17 08:50:00|22041.6|22039.4|22029.8|22027.6|22042.3|22040.1|22027.3|22025.1|283
1734425700000|2024-12-17 08:55:00|22029.7|22027.5|22028.8|22026.6|22033.3|22031.1|22025|22022.8|180
1734426000000|2024-12-17 09:00:00|22029|22026.8|22044.2|22042|22048.1|22045.9|22024.2|22022|352
1734426300000|2024-12-17 09:05:00|22044.1|22041.9|22051.6|22049.4|22054|22051.8|22037.1|22034.9|442
1734426600000|2024-12-17 09:10:00|22051.7|22049.5|22054.2|22052|22055.1|22052.9|22048|22045.8|340
1734426900000|2024-12-17 09:15:00|22054.1|22051.9|22051.3|22049.1|22060.5|22058.3|22048.2|22046|732
1734427200000|2024-12-17 09:20:00|22051.2|22049|22044.7|22042.5|22058.6|22056.4|22041.2|22039|352
1734427500000|2024-12-17 09:25:00|22045.2|22043|22042.1|22039.9|22051.8|22049.6|22038.6|22036.4|243
1734427800000|2024-12-17 09:30:00|22042|22039.8|22058.3|22056.1|22058.3|22056.1|22041.8|22039.6|309
1734428100000|2024-12-17 09:35:00|22058.2|22056|22061.6|22059.4|22066.8|22064.6|22055.7|22053.5|356
1734428400000|2024-12-17 09:40:00|22061.8|22059.6|22055.3|22053.1|22061.8|22059.6|22053.5|22051.3|314
1734428700000|2024-12-17 09:45:00|22055.5|22053.3|22063|22060.8|22066.3|22064.1|22053.2|22051|152
1734429000000|2024-12-17 09:50:00|22063.1|22060.9|22078.1|22075.9|22079.3|22077.1|22063.1|22060.9|414
1734429300000|2024-12-17 09:55:00|22078.2|22076|22073|22070.8|22078.2|22076|22067.6|22065.4|658
1734429600000|2024-12-17 10:00:00|22073.7|22071.5|22072.6|22070.4|22076.7|22074.5|22059|22056.8|502
1734429900000|2024-12-17 10:05:00|22072.8|22070.6|22075.8|22073.6|22076.1|22073.9|22068.8|22066.6|419
1734430200000|2024-12-17 10:10:00|22076|22073.8|22068.2|22066|22078.6|22076.4|22065.5|22063.3|331
1734430500000|2024-12-17 10:15:00|22068.3|22066.1|22061.6|22059.4|22073.1|22070.9|22061.3|22059.1|768
1734430800000|2024-12-17 10:20:00|22061.5|22059.3|22068.1|22065.9|22071.1|22068.9|22060.1|22057.9|310
1734431100000|2024-12-17 10:25:00|22068.2|22066|22072.6|22070.4|22075.1|22072.9|22067.6|22065.4|176
1734431400000|2024-12-17 10:30:00|22072.5|22070.3|22082.7|22080.5|22085.8|22083.6|22072.5|22070.3|377
1734431700000|2024-12-17 10:35:00|22083|22080.8|22086.6|22084.4|22087.3|22085.1|22080.8|22078.6|370
1734432000000|2024-12-17 10:40:00|22086.7|22084.5|22088.7|22086.5|22091.6|22089.4|22084.1|22081.9|461
1734432300000|2024-12-17 10:45:00|22088.5|22086.3|22085.7|22083.5|22089.6|22087.4|22078.8|22076.6|587
1734432600000|2024-12-17 10:50:00|22085.6|22083.4|22092.6|22090.4|22093.1|22090.9|22082.3|22080.1|343
1734432900000|2024-12-17 10:55:00|22092.5|22090.3|22092.2|22090|22095|22092.8|22088.5|22086.3|405
1734433200000|2024-12-17 11:00:00|22092.3|22090.1|22081.1|22078.9|22092.5|22090.3|22079.7|22077.5|462
1734433500000|2024-12-17 11:05:00|22081.2|22079|22085.7|22083.5|22085.7|22083.5|22075.6|22073.4|782
1734433800000|2024-12-17 11:10:00|22085.6|22083.4|22090.3|22088.1|22091.3|22089.1|22080.6|22078.4|452
1734434100000|2024-12-17 11:15:00|22090.5|22088.3|22102.8|22100.6|22104.1|22101.9|22087.8|22085.6|996
1734434400000|2024-12-17 11:20:00|22102.7|22100.5|22103.1|22100.9|22108.1|22105.9|22100.7|22098.5|667
1734434700000|2024-12-17 11:25:00|22103.3|22101.1|22102.5|22100.3|22103.3|22101.1|22099|22096.8|642
1734435000000|2024-12-17 11:30:00|22103.2|22101|22091.7|22089.5|22104|22101.8|22087.8|22085.6|536
1734435300000|2024-12-17 11:35:00|22091.8|22089.6|22083.7|22081.5|22093.5|22091.3|22082.3|22080.1|456
1734435600000|2024-12-17 11:40:00|22084|22081.8|22072.1|22069.9|22085.8|22083.6|22068.8|22066.6|742
1734435900000|2024-12-17 11:45:00|22072.2|22070|22073.5|22071.3|22073.7|22071.5|22060.8|22058.6|775
1734436200000|2024-12-17 11:50:00|22073.6|22071.4|22061.1|22058.9|22073.8|22071.6|22059.3|22057.1|701
1734436500000|2024-12-17 11:55:00|22061|22058.8|22073.8|22071.6|22075|22072.8|22060.7|22058.5|691
1734436800000|2024-12-17 12:00:00|22073.2|22071|22057.7|22055.5|22083.1|22080.9|22054.8|22052.6|1292
1734437100000|2024-12-17 12:05:00|22057.8|22055.6|22048.6|22046.4|22059.6|22057.4|22047.2|22045|771
1734437400000|2024-12-17 12:10:00|22048.5|22046.3|22051.1|22048.9|22054|22051.8|22038.7|22036.5|1402
1734437700000|2024-12-17 12:15:00|22050.8|22048.6|22045.2|22043|22052|22049.8|22042.5|22040.3|539
1734438000000|2024-12-17 12:20:00|22045.1|22042.9|22046.5|22044.3|22051.3|22049.1|22039|22036.8|505
1734438300000|2024-12-17 12:25:00|22046.6|22044.4|22053|22050.8|22055|22052.8|22046.2|22044|512
1734438600000|2024-12-17 12:30:00|22052.5|22050.3|22043.3|22041.1|22054.8|22052.6|22042|22039.8|646
1734438900000|2024-12-17 12:35:00|22043.2|22041|22036.3|22034.1|22047.1|22044.9|22036.2|22034|839
1734439200000|2024-12-17 12:40:00|22036.2|22034|22050.2|22048|22052.1|22049.9|22035.5|22033.3|867
1734439500000|2024-12-17 12:45:00|22048.8|22046.6|22045|22042.8|22050.2|22048|22044|22041.8|693
1734439800000|2024-12-17 12:50:00|22045.1|22042.9|22044.5|22042.3|22047.6|22045.4|22041.6|22039.4|505
1734440100000|2024-12-17 12:55:00|22044.3|22042.1|22034.2|22032|22045.2|22043|22033.1|22030.9|930
1734440400000|2024-12-17 13:00:00|22033.1|22030.9|22015.5|22013.3|22035.5|22033.3|22014|22011.8|1805
1734440700000|2024-12-17 13:05:00|22015.3|22013.1|22012|22009.8|22022.3|22020.1|22010.5|22008.3|1797
1734441000000|2024-12-17 13:10:00|22012.1|22009.9|22018.1|22015.9|22023.3|22021.1|22010.1|22007.9|1390
1734441300000|2024-12-17 13:15:00|22018|22015.8|22028.1|22025.9|22033|22030.8|22016.8|22014.6|2344
1734441600000|2024-12-17 13:20:00|22028|22025.8|22035|22032.8|22038|22035.8|22024.1|22021.9|1687
1734441900000|2024-12-17 13:25:00|22034.8|22032.6|22029.3|22027.1|22036.8|22034.6|22026.5|22024.3|1792
1734442200000|2024-12-17 13:30:00|22022.3|22020.1|22035.8|22033.6|22049.8|22047.6|22019.3|22017.1|3372
1734442500000|2024-12-17 13:35:00|22036|22033.8|22036.2|22034|22040.5|22038.3|22015.2|22013|3650
1734442800000|2024-12-17 13:40:00|22036.3|22034.1|22013.2|22011|22038.5|22036.3|22012.3|22010.1|2705
1734443100000|2024-12-17 13:45:00|22013.1|22010.9|22026.2|22024|22035.2|22033|22013.1|22010.9|2412
1734443400000|2024-12-17 13:50:00|22026.1|22023.9|22021|22018.8|22035.5|22033.3|22020.6|22018.4|1311
1734443700000|2024-12-17 13:55:00|22021.2|22019|22037.2|22035|22042.7|22040.5|22020.3|22018.1|1519
1734444000000|2024-12-17 14:00:00|22037.1|22034.9|22050.5|22048.3|22052.7|22050.5|22031.5|22029.3|2168
1734444300000|2024-12-17 14:05:00|22050.3|22048.1|22042.2|22040|22054|22051.8|22041.8|22039.6|1939
1734444600000|2024-12-17 14:10:00|22042.5|22040.3|22040.2|22038|22045.6|22043.4|22031.6|22029.4|2063
1734444900000|2024-12-17 14:15:00|22040.1|22037.9|22039.2|22037|22047.2|22045|22038|22035.8|1620
1734445200000|2024-12-17 14:20:00|22039.3|22037.1|22033.6|22031.4|22044.7|22042.5|22032.7|22030.5|1887
1734445500000|2024-12-17 14:25:00|22032.8|22030.6|22019.7|22017.5|22036.3|22034.1|22016.2|22014|4873
1734445800000|2024-12-17 14:30:00|22019.2|22018.1|21982.4|21981.3|22021.8|22020.7|21972.4|21971.3|23772
1734446100000|2024-12-17 14:35:00|21982.2|21981.1|21997.7|21996.6|22001.2|22000.1|21963.7|21962.6|15940
1734446400000|2024-12-17 14:40:00|21997.8|21996.7|22044|22042.9|22049.8|22048.7|21980.4|21979.3|15095
1734446700000|2024-12-17 14:45:00|22043.9|22042.8|22022.8|22021.7|22050.2|22049.1|22012.2|22011.1|12188
1734447000000|2024-12-17 14:50:00|22022.4|22021.3|22013.9|22012.8|22031.7|22030.6|22000.2|21999.1|10011
1734447300000|2024-12-17 14:55:00|22013.8|22012.7|21990.4|21989.3|22037.7|22036.6|21987.7|21986.6|8230
1734447600000|2024-12-17 15:00:00|21990.5|21989.4|21962.8|21961.7|21995|21993.9|21946.9|21945.8|16186
1734447900000|2024-12-17 15:05:00|21962.7|21961.6|21992.5|21991.4|21999.4|21998.3|21958.4|21957.3|10126
1734448200000|2024-12-17 15:10:00|21992.4|21991.3|21961.4|21960.3|22001.9|22000.8|21952.9|21951.8|10539
1734448500000|2024-12-17 15:15:00|21963.5|21962.4|21942.2|21941.1|21967.3|21966.2|21940.4|21939.3|9486
1734448800000|2024-12-17 15:20:00|21941.7|21940.6|21939.4|21938.3|21950.9|21949.8|21928.4|21927.3|8725
1734449100000|2024-12-17 15:25:00|21938.9|21937.8|21931.8|21930.7|21948.9|21947.8|21929.2|21928.1|6959
1734449400000|2024-12-17 15:30:00|21931.4|21930.3|21946.2|21945.1|21957.7|21956.6|21931.4|21930.3|6667
1734449700000|2024-12-17 15:35:00|21945.9|21944.8|21970.2|21969.1|21971.4|21970.3|21934.2|21933.1|6718
1734450000000|2024-12-17 15:40:00|21970.4|21969.3|21981.7|21980.6|21981.9|21980.8|21949.5|21948.4|7459
1734450300000|2024-12-17 15:45:00|21981.5|21980.4|21984.4|21983.3|21988.4|21987.3|21968|21966.9|5842
1734450600000|2024-12-17 15:50:00|21984.5|21983.4|21988.5|21987.4|21999.7|21998.6|21977.9|21976.8|7285
1734450900000|2024-12-17 15:55:00|21988.4|21987.3|21992.3|21991.2|21998|21996.9|21976.4|21975.3|6326
1734451200000|2024-12-17 16:00:00|21992.4|21991.3|21992.3|21991.2|22005.9|22004.8|21982.4|21981.3|5659
1734451500000|2024-12-17 16:05:00|21992.2|21991.1|22032.2|22031.1|22033.8|22032.7|21967.2|21966.1|10588
1734451800000|2024-12-17 16:10:00|22032.4|22031.3|22039|22037.9|22040.7|22039.6|22020.2|22019.1|7554
1734452100000|2024-12-17 16:15:00|22038.7|22037.6|22019.8|22018.7|22038.7|22037.6|22012|22010.9|5978
1734452400000|2024-12-17 16:20:00|22019.5|22018.4|22021.9|22020.8|22023.4|22022.3|22008.5|22007.4|5161
1734452700000|2024-12-17 16:25:00|22022|22020.9|22026.2|22025.1|22039.2|22038.1|22018.2|22017.1|4632
1734453000000|2024-12-17 16:30:00|22025.9|22024.8|22046.5|22045.4|22054.9|22053.8|22019.4|22018.3|6904
1734453300000|2024-12-17 16:35:00|22046.4|22045.3|22063.5|22062.4|22069.2|22068.1|22041.7|22040.6|5600
1734453600000|2024-12-17 16:40:00|22063.4|22062.3|22063.9|22062.8|22069.7|22068.6|22053.2|22052.1|3941
1734453900000|2024-12-17 16:45:00|22064|22062.9|22049.9|22048.8|22067.4|22066.3|22047.7|22046.6|4307
1734454200000|2024-12-17 16:50:00|22050|22048.9|22021.2|22020.1|22057.7|22056.6|22019.4|22018.3|6398
1734454500000|2024-12-17 16:55:00|22020.7|22019.6|22025.3|22024.2|22030.3|22029.2|22016.5|22015.4|4147
1734454800000|2024-12-17 17:00:00|22025.7|22024.6|21990|21988.9|22027.4|22026.3|21981.9|21980.8|7874
1734455100000|2024-12-17 17:05:00|21990.2|21989.1|22023.4|22022.3|22023.5|22022.4|21983.4|21982.3|4545
1734455400000|2024-12-17 17:10:00|22023.5|22022.4|22011.9|22010.8|22023.5|22022.4|21997.2|21996.1|4224
1734455700000|2024-12-17 17:15:00|22012.2|22011.1|21998.4|21997.3|22018.9|22017.8|21997.9|21996.8|4281
1734456000000|2024-12-17 17:20:00|21998.2|21997.1|21997.4|21996.3|22011.2|22010.1|21992.5|21991.4|4288
1734456300000|2024-12-17 17:25:00|21997.7|21996.6|22023.8|22022.7|22024.7|22023.6|21992.9|21991.8|4703
1734456600000|2024-12-17 17:30:00|22023.9|22022.8|22028.7|22027.6|22028.9|22027.8|22006.5|22005.4|5078
1734456900000|2024-12-17 17:35:00|22028.9|22027.8|22032.7|22031.6|22034.2|22033.1|22015.2|22014.1|3878
1734457200000|2024-12-17 17:40:00|22032.2|22031.1|22035.8|22034.7|22038.3|22037.2|22024|22022.9|2949
1734457500000|2024-12-17 17:45:00|22035.4|22034.3|22026.9|22025.8|22042.3|22041.2|22025.8|22024.7|3227
1734457800000|2024-12-17 17:50:00|22027.2|22026.1|22026.2|22025.1|22029.8|22028.7|22017.7|22016.6|3195
1734458100000|2024-12-17 17:55:00|22026|22024.9|22024.8|22023.7|22032.4|22031.3|22015.9|22014.8|2788
1734458400000|2024-12-17 18:00:00|22024.7|22023.6|22019.8|22018.7|22024.9|22023.8|22009.8|22008.7|3337
1734458700000|2024-12-17 18:05:00|22019.9|22018.8|22030.4|22029.3|22032.4|22031.3|22015.3|22014.2|2676
1734459000000|2024-12-17 18:10:00|22030.3|22029.2|22025.7|22024.6|22032.4|22031.3|22021.2|22020.1|1977
1734459300000|2024-12-17 18:15:00|22026.2|22025.1|22006.4|22005.3|22027.9|22026.8|22001.4|22000.3|3482
1734459600000|2024-12-17 18:20:00|22006.5|22005.4|22016.4|22015.3|22018|22016.9|21994.7|21993.6|4436
1734459900000|2024-12-17 18:25:00|22016.3|22015.2|22002.2|22001.1|22020.4|22019.3|22000|21998.9|2632
1734460200000|2024-12-17 18:30:00|22002|22000.9|22013.7|22012.6|22014|22012.9|21997.4|21996.3|3181
1734460500000|2024-12-17 18:35:00|22013.5|22012.4|22004.4|22003.3|22014.8|22013.7|22002.7|22001.6|2810
1734460800000|2024-12-17 18:40:00|22004.3|22003.2|22013.8|22012.7|22018.8|22017.7|22004.3|22003.2|2821
1734461100000|2024-12-17 18:45:00|22013.7|22012.6|21988.8|21987.7|22015.7|22014.6|21988.3|21987.2|3429
1734461400000|2024-12-17 18:50:00|21989.2|21988.1|22000.7|21999.6|22005.5|22004.4|21988.9|21987.8|3665
1734461700000|2024-12-17 18:55:00|22000.5|21999.4|21992.3|21991.2|22004.7|22003.6|21988.4|21987.3|3083
1734462000000|2024-12-17 19:00:00|21992.2|21991.1|21986.9|21985.8|21994.3|21993.2|21973.5|21972.4|3705
1734462300000|2024-12-17 19:05:00|21986.8|21985.7|21978.9|21977.8|21987.2|21986.1|21973.2|21972.1|2684
1734462600000|2024-12-17 19:10:00|21978.2|21977.1|21984.8|21983.7|21990.4|21989.3|21976.7|21975.6|2076
1734462900000|2024-12-17 19:15:00|21984.9|21983.8|21982.2|21981.1|21990.3|21989.2|21979.3|21978.2|2514
1734463200000|2024-12-17 19:20:00|21982|21980.9|21970.2|21969.1|21982|21980.9|21963.2|21962.1|3901
1734463500000|2024-12-17 19:25:00|21969.9|21968.8|21970|21968.9|21975.2|21974.1|21962.9|21961.8|2804
1734463800000|2024-12-17 19:30:00|21970.2|21969.1|21965.7|21964.6|21971.2|21970.1|21956.9|21955.8|3398
1734464100000|2024-12-17 19:35:00|21965.8|21964.7|21955.7|21954.6|21969.9|21968.8|21951.9|21950.8|3409
1734464400000|2024-12-17 19:40:00|21956.2|21955.1|21976.7|21975.6|21979.4|21978.3|21951.5|21950.4|4106
1734464700000|2024-12-17 19:45:00|21976.8|21975.7|21961.2|21960.1|21977.4|21976.3|21954.7|21953.6|3610
1734465000000|2024-12-17 19:50:00|21960.9|21959.8|21966.7|21965.6|21971.2|21970.1|21958.7|21957.6|2966
1734465300000|2024-12-17 19:55:00|21966.5|21965.4|21965.4|21964.3|21974.2|21973.1|21963.4|21962.3|2871
1734465600000|2024-12-17 20:00:00|21964.7|21963.6|21961.4|21960.3|21973.4|21972.3|21959.5|21958.4|3372
1734465900000|2024-12-17 20:05:00|21961.5|21960.4|21966.7|21965.6|21967.9|21966.8|21953.2|21952.1|2276
1734466200000|2024-12-17 20:10:00|21966.5|21965.4|21968|21966.9|21972.9|21971.8|21959.5|21958.4|2237
1734466500000|2024-12-17 20:15:00|21968.2|21967.1|21956.4|21955.3|21972.9|21971.8|21954.9|21953.8|2537
1734466800000|2024-12-17 20:20:00|21956.2|21955.1|21938.4|21937.3|21958.4|21957.3|21937.7|21936.6|4488
1734467100000|2024-12-17 20:25:00|21938.5|21937.4|21955|21953.9|21955.2|21954.1|21938.5|21937.4|3435
1734467400000|2024-12-17 20:30:00|21954.8|21953.7|21950.9|21949.8|21964.7|21963.6|21947.5|21946.4|4480
1734467700000|2024-12-17 20:35:00|21951|21949.9|21973.7|21972.6|21976.2|21975.1|21947.7|21946.6|3723
1734468000000|2024-12-17 20:40:00|21973.4|21972.3|21990.5|21989.4|21993.4|21992.3|21971.8|21970.7|6141
1734468300000|2024-12-17 20:45:00|21990.7|21989.6|21980.9|21979.8|22000.2|21999.1|21975.2|21974.1|5031
1734468600000|2024-12-17 20:50:00|21985.4|21984.3|22006.4|22005.3|22006.9|22005.8|21982.2|21981.1|6124
1734468900000|2024-12-17 20:55:00|22006.7|22005.6|21999.4|21998.3|22014.2|22013.1|21993|21991.9|16457
1734469200000|2024-12-17 21:00:00|21999.5|21998.4|21972.7|21970.5|22000.1|21998.4|21970.5|21968.3|6869
1734469500000|2024-12-17 21:05:00|21972.5|21970.3|21980.2|21978|21984.5|21982.3|21970.7|21968.5|1878
1734469800000|2024-12-17 21:10:00|21980.3|21978.1|21982.6|21980.4|21986.7|21984.5|21977.2|21975|1275
1734470100000|2024-12-17 21:15:00|21982.7|21980.5|21981|21978.8|21983.7|21981.5|21973.2|21971|962
1734470400000|2024-12-17 21:20:00|21980.8|21978.6|21998.1|21995.9|21999.3|21997.1|21980.8|21978.6|935
1734470700000|2024-12-17 21:25:00|21998|21995.8|21996|21993.8|22002.5|22000.3|21995.5|21993.3|678
1734471000000|2024-12-17 21:30:00|21995.8|21993.6|21995.5|21993.3|22001.1|21998.9|21994.3|21992.1|360
1734471300000|2024-12-17 21:35:00|21995.3|21993.1|21980.7|21978.5|21995.3|21993.1|21980|21977.8|575
1734471600000|2024-12-17 21:40:00|21980.2|21978|21981.1|21978.9|21981.3|21979.1|21973|21970.8|582
1734471900000|2024-12-17 21:45:00|21981.2|21979|21984.2|21982|21987.6|21985.4|21975.8|21973.6|419
1734472200000|2024-12-17 21:50:00|21984.1|21981.9|21986.7|21984.5|21990.8|21988.6|21981.2|21979|227
1734472500000|2024-12-17 21:55:00|21986.8|21984.6|21989.9|21984.9|21990.1|21987.9|21986.1|21983.9|325
1734472800000|2024-12-17 22:00:00|21990.1|21985.1|21988|21983|21990.1|21985.1|21985.6|21980.6|0
1734473100000|2024-12-17 22:05:00|21988.3|21983.3|21987|21982|21988.5|21983.5|21985.9|21980.9|0
1734473400000|2024-12-17 22:10:00|21986.9|21981.9|21986.8|21981.8|21987.6|21982.6|21984.2|21979.2|0
1734473700000|2024-12-17 22:15:00|21986.7|21981.7|21986.3|21981.3|21987.8|21982.8|21986|21981|0
1734474000000|2024-12-17 22:20:00|21986|21981|21990.7|21985.7|21990.7|21985.7|21985.1|21980.1|0
1734474300000|2024-12-17 22:25:00|21991.4|21986.4|21993|21988|21993|21988|21991|21986|0
1734474600000|2024-12-17 22:30:00|21993.2|21988.2|21993.8|21988.8|21993.9|21988.9|21992.9|21987.9|0
1734474900000|2024-12-17 22:35:00|21993.9|21988.9|21993.8|21988.8|21995.8|21990.8|21993.8|21988.8|0
1734475200000|2024-12-17 22:40:00|21993.7|21988.7|21993.2|21988.2|21994.7|21989.7|21992.3|21987.3|0
1734475500000|2024-12-17 22:45:00|21993.3|21988.3|21993.3|21988.3|21994.3|21989.3|21992.6|21987.6|0
1734475800000|2024-12-17 22:50:00|21993.1|21988.1|21994.3|21989.3|21994.5|21989.5|21993.1|21988.1|0
1734476100000|2024-12-17 22:55:00|21994.4|21989.4|21996.8|21991.8|22000.1|21995.1|21993.8|21988.8|0
1734476400000|2024-12-17 23:00:00|21996.7|21994.5|21896.5|21894.3|21996.7|21994.5|21895.9|21893.7|4363
1734476700000|2024-12-17 23:05:00|21896.4|21894.2|21937.4|21935.2|21937.4|21935.2|21894.2|21892|1453
1734477000000|2024-12-17 23:10:00|21937.5|21935.3|21936.4|21934.2|21942.7|21940.5|21930.8|21928.6|913
1734477300000|2024-12-17 23:15:00|21936.3|21934.1|21938.5|21936.3|21943|21940.8|21933.3|21931.1|519
1734477600000|2024-12-17 23:20:00|21938.3|21936.1|21939|21936.8|21942.3|21940.1|21935.7|21933.5|329
1734477900000|2024-12-17 23:25:00|21938.8|21936.6|21944.9|21942.7|21945.4|21943.2|21934.5|21932.3|423
1734478200000|2024-12-17 23:30:00|21944.5|21942.3|21951.2|21949|21955.3|21953.1|21944|21941.8|485
1734478500000|2024-12-17 23:35:00|21950.9|21948.7|21960.7|21958.5|21961.9|21959.7|21950|21947.8|411
1734478800000|2024-12-17 23:40:00|21960.5|21958.3|21959.9|21957.7|21960.7|21958.5|21952.8|21950.6|438
1734479100000|2024-12-17 23:45:00|21960|21957.8|21965.4|21963.2|21969.5|21967.3|21957.9|21955.7|499
1734479400000|2024-12-17 23:50:00|21965.3|21963.1|21963.9|21961.7|21968.5|21966.3|21963.4|21961.2|206
1734479700000|2024-12-17 23:55:00|21963.8|21961.6|21961.8|21959.6|21964.8|21962.6|21961.2|21959|101
1734480000000|2024-12-18 00:00:00|21961.3|21959.1|21965.5|21963.3|21968|21965.8|21958.9|21956.7|224
1734480300000|2024-12-18 00:05:00|21965.7|21963.5|21981.8|21979.6|21983|21980.8|21964.3|21962.1|692
1734480600000|2024-12-18 00:10:00|21981.7|21979.5|21984.3|21982.1|21984.3|21982.1|21973.5|21971.3|346
1734480900000|2024-12-18 00:15:00|21984.2|21982|21974.5|21972.3|21984.7|21982.5|21974.3|21972.1|256
1734481200000|2024-12-18 00:20:00|21974.4|21972.2|21980.3|21978.1|21980.4|21978.2|21972.3|21970.1|197
1734481500000|2024-12-18 00:25:00|21980.4|21978.2|21975.2|21973|21980.7|21978.5|21974.8|21972.6|127
1734481800000|2024-12-18 00:30:00|21975|21972.8|21971.7|21969.5|21976.3|21974.1|21970.8|21968.6|187
1734482100000|2024-12-18 00:35:00|21971.8|21969.6|21970.4|21968.2|21975.8|21973.6|21969.4|21967.2|198
1734482400000|2024-12-18 00:40:00|21970.5|21968.3|21977|21974.8|21977|21974.8|21970.4|21968.2|190
1734482700000|2024-12-18 00:45:00|21976|21973.8|21972.5|21970.3|21977.2|21975|21971.5|21969.3|158
1734483000000|2024-12-18 00:50:00|21972.7|21970.5|21975.8|21973.6|21978.2|21976|21972.7|21970.5|165
1734483300000|2024-12-18 00:55:00|21975.7|21973.5|21973.5|21971.3|21976.3|21974.1|21967.7|21965.5|271
1734483600000|2024-12-18 01:00:00|21973.4|21971.2|21979|21976.8|21981.7|21979.5|21973.4|21971.2|304
1734483900000|2024-12-18 01:05:00|21979.2|21977|21984.8|21982.6|21984.9|21982.7|21975.9|21973.7|331
1734484200000|2024-12-18 01:10:00|21984.7|21982.5|21986|21983.8|21989.3|21987.1|21980.7|21978.5|438
1734484500000|2024-12-18 01:15:00|21985.9|21983.7|21982.2|21980|21987|21984.8|21980|21977.8|176
1734484800000|2024-12-18 01:20:00|21982|21979.8|21984|21981.8|21986|21983.8|21981.3|21979.1|99
1734485100000|2024-12-18 01:25:00|21983.9|21981.7|21992.2|21990|21994.8|21992.6|21982.2|21980|351
1734485400000|2024-12-18 01:30:00|21992|21989.8|21993.3|21991.1|21995.5|21993.3|21990|21987.8|168
1734485700000|2024-12-18 01:35:00|21993.4|21991.2|22001.2|21999|22003.3|22001.1|21993.3|21991.1|411
1734486000000|2024-12-18 01:40:00|22001|21998.8|22008|22005.8|22008.3|22006.1|21999.5|21997.3|299
1734486300000|2024-12-18 01:45:00|22007.9|22005.7|22005.8|22003.6|22008.2|22006|22003.7|22001.5|189
1734486600000|2024-12-18 01:50:00|22005.9|22003.7|22002.8|22000.6|22006|22003.8|22000.4|21998.2|215
1734486900000|2024-12-18 01:55:00|22003.3|22001.1|22008|22005.8|22009.3|22007.1|22002.7|22000.5|191
1734487200000|2024-12-18 02:00:00|22008.3|22006.1|22009.3|22007.1|22011.7|22009.5|22007.8|22005.6|199
1734487500000|2024-12-18 02:05:00|22009.4|22007.2|22012.7|22010.5|22014.2|22012|22009|22006.8|204
1734487800000|2024-12-18 02:10:00|22012.8|22010.6|22014.4|22012.2|22014.8|22012.6|22010|22007.8|123
1734488100000|2024-12-18 02:15:00|22014.5|22012.3|22012.5|22010.3|22014.5|22012.3|22010.8|22008.6|165
1734488400000|2024-12-18 02:20:00|22012.4|22010.2|22014.3|22012.1|22015.4|22013.2|22011.7|22009.5|138
1734488700000|2024-12-18 02:25:00|22014.4|22012.2|22011.9|22009.7|22014.5|22012.3|22010.4|22008.2|133
1734489000000|2024-12-18 02:30:00|22011.8|22009.6|22010.7|22008.5|22013.7|22011.5|22010.2|22008|130
1734489300000|2024-12-18 02:35:00|22010.5|22008.3|22012|22009.8|22013.5|22011.3|22009.3|22007.1|139
1734489600000|2024-12-18 02:40:00|22012.2|22010|22012.5|22010.3|22013.9|22011.7|22008.3|22006.1|188
1734489900000|2024-12-18 02:45:00|22012.7|22010.5|22014.5|22012.3|22015.4|22013.2|22011.4|22009.2|151
1734490200000|2024-12-18 02:50:00|22014.7|22012.5|22013.8|22011.6|22016.9|22014.7|22010.9|22008.7|341
1734490500000|2024-12-18 02:55:00|22013.7|22011.5|22010.9|22008.7|22014.4|22012.2|22010.7|22008.5|150
1734490800000|2024-12-18 03:00:00|22010.8|22008.6|22011.2|22009|22011.7|22009.5|22007.4|22005.2|187
1734491100000|2024-12-18 03:05:00|22011.3|22009.1|22010|22007.8|22012.2|22010|22008.4|22006.2|118
1734491400000|2024-12-18 03:10:00|22009.9|22007.7|22004.2|22002|22010.4|22008.2|22003.5|22001.3|262
1734491700000|2024-12-18 03:15:00|22004.3|22002.1|22002.2|22000|22004.8|22002.6|21999.7|21997.5|189
1734492000000|2024-12-18 03:20:00|22002.3|22000.1|21999|21996.8|22004.2|22002|21998.5|21996.3|161
1734492300000|2024-12-18 03:25:00|21998.8|21996.6|21994|21991.8|21999|21996.8|21991.4|21989.2|368
1734492600000|2024-12-18 03:30:00|21994.2|21992|21996.4|21994.2|21996.7|21994.5|21987|21984.8|353
1734492900000|2024-12-18 03:35:00|21996.5|21994.3|22003|22000.8|22003.4|22001.2|21992.8|21990.6|239
1734493200000|2024-12-18 03:40:00|22002.9|22000.7|22004|22001.8|22010.7|22008.5|22002.9|22000.7|256
1734493500000|2024-12-18 03:45:00|22003.9|22001.7|22001|21998.8|22007.3|22005.1|22000.7|21998.5|160
1734493800000|2024-12-18 03:50:00|22000.9|21998.7|21996.8|21994.6|22003.5|22001.3|21996.5|21994.3|183
1734494100000|2024-12-18 03:55:00|21997|21994.8|21996.5|21994.3|21999.2|21997|21994.8|21992.6|187
1734494400000|2024-12-18 04:00:00|21996.4|21994.2|22002.7|22000.5|22004|22001.8|21995.7|21993.5|236
1734494700000|2024-12-18 04:05:00|22002.9|22000.7|21999.8|21997.6|22003.2|22001|21998.7|21996.5|154
1734495000000|2024-12-18 04:10:00|21999.7|21997.5|21997.8|21995.6|22000.7|21998.5|21996.5|21994.3|83
1734495300000|2024-12-18 04:15:00|21997.7|21995.5|22002|21999.8|22002|21999.8|21997.7|21995.5|77
1734495600000|2024-12-18 04:20:00|22003|22000.8|22014.7|22012.5|22017|22014.8|22002.5|22000.3|481
1734495900000|2024-12-18 04:25:00|22014.8|22012.6|22018.9|22016.7|22019.2|22017|22012.5|22010.3|377
1734496200000|2024-12-18 04:30:00|22018.8|22016.6|22024.8|22022.6|22025.5|22023.3|22016.5|22014.3|466
1734496500000|2024-12-18 04:35:00|22024.9|22022.7|22025.4|22023.2|22026.7|22024.5|22021|22018.8|194
1734496800000|2024-12-18 04:40:00|22025.3|22023.1|22025.5|22023.3|22027.2|22025|22023.3|22021.1|199
1734497100000|2024-12-18 04:45:00|22025.4|22023.2|22022.3|22020.1|22025.7|22023.5|22020.4|22018.2|147
1734497400000|2024-12-18 04:50:00|22022.2|22020|22023.3|22021.1|22024.8|22022.6|22021.3|22019.1|106
1734497700000|2024-12-18 04:55:00|22023.4|22021.2|22022.9|22020.7|22023.9|22021.7|22020.9|22018.7|133
1734498000000|2024-12-18 05:00:00|22022.8|22020.6|22017.8|22015.6|22022.9|22020.7|22013.5|22011.3|319
1734498300000|2024-12-18 05:05:00|22017.7|22015.5|22013.9|22011.7|22017.9|22015.7|22011|22008.8|135
1734498600000|2024-12-18 05:10:00|22013.8|22011.6|22015.5|22013.3|22015.8|22013.6|22010.2|22008|163
1734498900000|2024-12-18 05:15:00|22015.7|22013.5|22017.3|22015.1|22017.5|22015.3|22013.4|22011.2|133
1734499200000|2024-12-18 05:20:00|22017.2|22015|22019.8|22017.6|22022.5|22020.3|22016.7|22014.5|234
1734499500000|2024-12-18 05:25:00|22019.7|22017.5|22016.9|22014.7|22020.2|22018|22016.2|22014|110
1734499800000|2024-12-18 05:30:00|22017|22014.8|22014.8|22012.6|22017.8|22015.6|22014|22011.8|112
1734500100000|2024-12-18 05:35:00|22014.7|22012.5|22017.5|22015.3|22018.7|22016.5|22013.5|22011.3|139
1734500400000|2024-12-18 05:40:00|22017.7|22015.5|22023.5|22021.3|22024.3|22022.1|22017.4|22015.2|170
1734500700000|2024-12-18 05:45:00|22023.7|22021.5|22029.3|22027.1|22029.3|22027.1|22022.8|22020.6|169
1734501000000|2024-12-18 05:50:00|22029.4|22027.2|22027.8|22025.6|22029.7|22027.5|22025.8|22023.6|116
1734501300000|2024-12-18 05:55:00|22027.5|22025.3|22027.9|22025.7|22028.3|22026.1|22022.3|22020.1|225
1734501600000|2024-12-18 06:00:00|22027.8|22025.6|22029|22026.8|22030.3|22028.1|22026.3|22024.1|160
1734501900000|2024-12-18 06:05:00|22028.9|22026.7|22031.3|22029.1|22033|22030.8|22028.7|22026.5|236
1734502200000|2024-12-18 06:10:00|22031.2|22029|22035.2|22033|22035.3|22033.1|22031|22028.8|175
1734502500000|2024-12-18 06:15:00|22035|22032.8|22033.8|22031.6|22035.2|22033|22032.2|22030|172
1734502800000|2024-12-18 06:20:00|22033.5|22031.3|22025.7|22023.5|22033.7|22031.5|22025.4|22023.2|286
1734503100000|2024-12-18 06:25:00|22025.5|22023.3|22021.4|22019.2|22026.3|22024.1|22021.4|22019.2|193
1734503400000|2024-12-18 06:30:00|22021.3|22019.1|22010.8|22008.6|22022.9|22020.7|22008.7|22006.5|387
1734503700000|2024-12-18 06:35:00|22010.7|22008.5|22009.2|22007|22011.3|22009.1|22002.2|22000|391
1734504000000|2024-12-18 06:40:00|22009|22006.8|22013|22010.8|22013.3|22011.1|22008.9|22006.7|268
1734504300000|2024-12-18 06:45:00|22012.9|22010.7|22016.3|22014.1|22019|22016.8|22010.5|22008.3|202
1734504600000|2024-12-18 06:50:00|22016.2|22014|22017.3|22015.1|22021|22018.8|22014.8|22012.6|144
1734504900000|2024-12-18 06:55:00|22017.2|22015|22024|22021.8|22025.3|22023.1|22015.9|22013.7|199
1734505200000|2024-12-18 07:00:00|22024.2|22022|22013.8|22011.6|22027|22024.8|22009.9|22007.7|460
1734505500000|2024-12-18 07:05:00|22013.7|22011.5|22011.3|22009.1|22014.5|22012.3|22006.9|22004.7|218
1734505800000|2024-12-18 07:10:00|22011.5|22009.3|22013|22010.8|22013.5|22011.3|22008.5|22006.3|116
1734506100000|2024-12-18 07:15:00|22012.4|22010.2|22012.8|22010.6|22014.4|22012.2|22006.3|22004.1|142
1734506400000|2024-12-18 07:20:00|22013|22010.8|22018.8|22016.6|22021.5|22019.3|22012.9|22010.7|263
1734506700000|2024-12-18 07:25:00|22018.7|22016.5|22018.5|22016.3|22020.7|22018.5|22017.5|22015.3|99
1734507000000|2024-12-18 07:30:00|22018.4|22016.2|22016|22013.8|22018.5|22016.3|22015|22012.8|152
1734507300000|2024-12-18 07:35:00|22015.9|22013.7|22015|22012.8|22019.2|22017|22014|22011.8|119
1734507600000|2024-12-18 07:40:00|22014.9|22012.7|22012.3|22010.1|22017.2|22015|22010.5|22008.3|171
1734507900000|2024-12-18 07:45:00|22012.2|22010|22013|22010.8|22015.8|22013.6|22010.7|22008.5|111
1734508200000|2024-12-18 07:50:00|22012.9|22010.7|22007.7|22005.5|22014|22011.8|22007.5|22005.3|152
1734508500000|2024-12-18 07:55:00|22007.8|22005.6|22016.9|22014.7|22019.7|22017.5|22007.4|22005.2|231
1734508800000|2024-12-18 08:00:00|22016.8|22014.6|22031.2|22029|22032.3|22030.1|22016.3|22014.1|751
1734509100000|2024-12-18 08:05:00|22031.3|22029.1|22040|22037.8|22040|22037.8|22031|22028.8|563
1734509400000|2024-12-18 08:10:00|22039.9|22037.7|22040.5|22038.3|22042.2|22040|22037.2|22035|314
1734509700000|2024-12-18 08:15:00|22040.7|22038.5|22043.9|22041.7|22046.9|22044.7|22036.8|22034.6|606
1734510000000|2024-12-18 08:20:00|22043.8|22041.6|22038.2|22036|22043.8|22041.6|22028.2|22026|572
1734510300000|2024-12-18 08:25:00|22038|22035.8|22039.9|22037.7|22045|22042.8|22036.4|22034.2|314
1734510600000|2024-12-18 08:30:00|22040|22037.8|22038.8|22036.6|22040.3|22038.1|22032.7|22030.5|312
1734510900000|2024-12-18 08:35:00|22038.7|22036.5|22032.2|22030|22038.8|22036.6|22032|22029.8|189
1734511200000|2024-12-18 08:40:00|22032|22029.8|22029.8|22027.6|22035|22032.8|22027.8|22025.6|280
1734511500000|2024-12-18 08:45:00|22029.7|22027.5|22034.8|22032.6|22035.9|22033.7|22028.7|22026.5|195
1734511800000|2024-12-18 08:50:00|22034.7|22032.5|22018.8|22016.6|22035|22032.8|22018.3|22016.1|562
1734512100000|2024-12-18 08:55:00|22018.7|22016.5|22023.8|22021.6|22033.3|22031.1|22018.7|22016.5|442
1734512400000|2024-12-18 09:00:00|22023.7|22021.5|22012.4|22010.2|22026.5|22024.3|22001.7|21999.5|1336
1734512700000|2024-12-18 09:05:00|22012.3|22010.1|22004.3|22002.1|22018.8|22016.6|22001.9|21999.7|843
1734513000000|2024-12-18 09:10:00|22004.4|22002.2|22015.4|22013.2|22016.7|22014.5|22003.7|22001.5|528
1734513300000|2024-12-18 09:15:00|22015.3|22013.1|22018.3|22016.1|22021.8|22019.6|22014.2|22012|408
1734513600000|2024-12-18 09:20:00|22018.2|22016|22011.8|22009.6|22022.3|22020.1|22010.3|22008.1|474
1734513900000|2024-12-18 09:25:00|22011.9|22009.7|22016.2|22014|22016.5|22014.3|22005.2|22003|691
1734514200000|2024-12-18 09:30:00|22016|22013.8|22028.8|22026.6|22028.9|22026.7|22012.2|22010|444
1734514500000|2024-12-18 09:35:00|22028.7|22026.5|22037.9|22035.7|22038.2|22036|22027.2|22025|440
1734514800000|2024-12-18 09:40:00|22038|22035.8|22036.3|22034.1|22042.2|22040|22031|22028.8|481
1734515100000|2024-12-18 09:45:00|22036.2|22034|22037.3|22035.1|22040.5|22038.3|22034.8|22032.6|385
1734515400000|2024-12-18 09:50:00|22037.2|22035|22037|22034.8|22039.4|22037.2|22030.9|22028.7|394
1734515700000|2024-12-18 09:55:00|22036.9|22034.7|22037.7|22035.5|22039.9|22037.7|22030.5|22028.3|335
1734516000000|2024-12-18 10:00:00|22037.8|22035.6|22036.7|22034.5|22040.8|22038.6|22034.3|22032.1|398
1734516300000|2024-12-18 10:05:00|22036.5|22034.3|22041.3|22039.1|22042.2|22040|22033.7|22031.5|271
1734516600000|2024-12-18 10:10:00|22041.4|22039.2|22051.5|22049.3|22052.9|22050.7|22039.8|22037.6|658
1734516900000|2024-12-18 10:15:00|22051.7|22049.5|22050.8|22048.6|22063|22060.8|22049.9|22047.7|803
1734517200000|2024-12-18 10:20:00|22050.7|22048.5|22057.7|22055.5|22057.7|22055.5|22050.4|22048.2|417
1734517500000|2024-12-18 10:25:00|22057.4|22055.2|22060|22057.8|22061.9|22059.7|22055.9|22053.7|349
1734517800000|2024-12-18 10:30:00|22060.3|22058.1|22045.2|22043|22061.3|22059.1|22041.8|22039.6|632
1734518100000|2024-12-18 10:35:00|22045|22042.8|22047.4|22045.2|22049.9|22047.7|22044.5|22042.3|232
1734518400000|2024-12-18 10:40:00|22048.2|22046|22043.2|22041|22053.9|22051.7|22042.8|22040.6|267
1734518700000|2024-12-18 10:45:00|22043.3|22041.1|22048.8|22046.6|22049.3|22047.1|22040.2|22038|328
1734519000000|2024-12-18 10:50:00|22048.9|22046.7|22045.3|22043.1|22051.2|22049|22041.3|22039.1|244
1734519300000|2024-12-18 10:55:00|22045.4|22043.2|22055.9|22053.7|22056.7|22054.5|22045.2|22043|325
1734519600000|2024-12-18 11:00:00|22055.8|22053.6|22051.3|22049.1|22057.2|22055|22050.9|22048.7|440
1734519900000|2024-12-18 11:05:00|22051.4|22049.2|22055|22052.8|22056.2|22054|22050.4|22048.2|201
1734520200000|2024-12-18 11:10:00|22054.9|22052.7|22062.9|22060.7|22065.4|22063.2|22051.8|22049.6|561
1734520500000|2024-12-18 11:15:00|22062.8|22060.6|22066.4|22064.2|22067|22064.8|22058.3|22056.1|486
1734520800000|2024-12-18 11:20:00|22066.5|22064.3|22069.9|22067.7|22071.7|22069.5|22062.9|22060.7|395
1734521100000|2024-12-18 11:25:00|22070.2|22068|22063.3|22061.1|22070.5|22068.3|22058.9|22056.7|400
1734521400000|2024-12-18 11:30:00|22063.2|22061|22065.3|22063.1|22066.7|22064.5|22060.7|22058.5|296
1734521700000|2024-12-18 11:35:00|22065|22062.8|22062.7|22060.5|22066.2|22064|22059.8|22057.6|234
1734522000000|2024-12-18 11:40:00|22062.8|22060.6|22059|22056.8|22065.8|22063.6|22059|22056.8|218
1734522300000|2024-12-18 11:45:00|22058.9|22056.7|22056.5|22054.3|22061.2|22059|22055.4|22053.2|441
1734522600000|2024-12-18 11:50:00|22056.4|22054.2|22051.8|22049.6|22056.9|22054.7|22047.2|22045|388
1734522900000|2024-12-18 11:55:00|22051.9|22049.7|22057.8|22055.6|22058.7|22056.5|22049.9|22047.7|364
1734523200000|2024-12-18 12:00:00|22057.3|22055.1|22063.2|22061|22063.5|22061.3|22049.2|22047|444
1734523500000|2024-12-18 12:05:00|22063|22060.8|22064.2|22062|22066.8|22064.6|22058.7|22056.5|366
1734523800000|2024-12-18 12:10:00|22064.3|22062.1|22067.8|22065.6|22069.3|22067.1|22064.2|22062|306
1734524100000|2024-12-18 12:15:00|22067.7|22065.5|22070.7|22068.5|22073.7|22071.5|22067.7|22065.5|552
1734524400000|2024-12-18 12:20:00|22070.8|22068.6|22074.3|22072.1|22074.9|22072.7|22067.2|22065|644
1734524700000|2024-12-18 12:25:00|22073.7|22071.5|22061.9|22059.7|22073.7|22071.5|22059.4|22057.2|551
1734525000000|2024-12-18 12:30:00|22061|22058.8|22063.2|22061|22067.2|22065|22060.9|22058.7|426
1734525300000|2024-12-18 12:35:00|22063|22060.8|22058.9|22056.7|22066|22063.8|22056.7|22054.5|397
1734525600000|2024-12-18 12:40:00|22059|22056.8|22054.3|22052.1|22061|22058.8|22053.7|22051.5|491
1734525900000|2024-12-18 12:45:00|22054.2|22052|22062.5|22060.3|22063.7|22061.5|22052.9|22050.7|654
1734526200000|2024-12-18 12:50:00|22062.7|22060.5|22064.4|22062.2|22066.5|22064.3|22058.2|22056|832
1734526500000|2024-12-18 12:55:00|22064.5|22062.3|22064|22061.8|22069.5|22067.3|22062.2|22060|449
1734526800000|2024-12-18 13:00:00|22064.2|22062|22057.2|22055|22066|22063.8|22053.9|22051.7|1616
1734527100000|2024-12-18 13:05:00|22058.4|22056.2|22055.5|22053.3|22060.2|22058|22052.3|22050.1|491
1734527400000|2024-12-18 13:10:00|22055.4|22053.2|22050.9|22048.7|22059|22056.8|22049.7|22047.5|541
1734527700000|2024-12-18 13:15:00|22051|22048.8|22046.2|22044|22052.3|22050.1|22041.9|22039.7|598
1734528000000|2024-12-18 13:20:00|22046.5|22044.3|22048.4|22046.2|22048.8|22046.6|22041|22038.8|1148
1734528300000|2024-12-18 13:25:00|22048.5|22046.3|22051.7|22049.5|22056.7|22054.5|22048.4|22046.2|681
1734528600000|2024-12-18 13:30:00|22051.5|22049.3|22037.2|22035|22052.7|22050.5|22034.3|22032.1|1392
1734528900000|2024-12-18 13:35:00|22037.3|22035.1|22033.4|22031.2|22042.3|22040.1|22031|22028.8|1193
1734529200000|2024-12-18 13:40:00|22033.5|22031.3|22021|22018.8|22033.5|22031.3|22012.7|22010.5|1777
1734529500000|2024-12-18 13:45:00|22021.4|22019.2|21999.9|21997.7|22024.2|22022|21988.9|21986.7|3370
1734529800000|2024-12-18 13:50:00|22000|21997.8|22004.2|22002|22008.3|22006.1|21992.7|21990.5|2257
1734530100000|2024-12-18 13:55:00|22004|22001.8|21974.9|21972.7|22006.4|22004.2|21972.4|21970.2|3058
1734530400000|2024-12-18 14:00:00|21975|21972.8|21974.3|21972.1|21991.5|21989.3|21967.5|21965.3|3378
1734530700000|2024-12-18 14:05:00|21974.4|21972.2|21968|21965.8|21981|21978.8|21962.7|21960.5|2490
1734531000000|2024-12-18 14:10:00|21968.2|21966|21958.3|21956.1|21971.9|21969.7|21957.2|21955|2396
1734531300000|2024-12-18 14:15:00|21958.4|21956.2|21969.9|21967.7|21979.4|21977.2|21958.2|21956|1791
1734531600000|2024-12-18 14:20:00|21969.8|21967.6|21970.5|21968.3|21984.8|21982.6|21968.7|21966.5|1863
1734531900000|2024-12-18 14:25:00|21970.7|21968.5|21966.8|21964.6|21975.7|21973.5|21963.4|21961.2|2592
1734532200000|2024-12-18 14:30:00|21966.2|21965.1|21918.2|21917.1|21989|21987.9|21910.5|21909.4|15768
1734532500000|2024-12-18 14:35:00|21919|21917.9|21939|21937.9|21940.6|21939.5|21898.6|21897.5|11915
1734532800000|2024-12-18 14:40:00|21938|21936.9|21959.5|21958.4|21962.6|21961.5|21927.5|21926.4|11076
1734533100000|2024-12-18 14:45:00|21959.6|21958.5|21953.5|21952.4|21960.9|21959.8|21938.2|21937.1|8143
1734533400000|2024-12-18 14:50:00|21953.6|21952.5|21976.5|21975.4|21979.4|21978.3|21932.6|21931.5|8662
1734533700000|2024-12-18 14:55:00|21976.4|21975.3|21975|21973.9|21984.7|21983.6|21966.9|21965.8|5849
1734534000000|2024-12-18 15:00:00|21975.2|21974.1|21984.4|21983.3|21988.5|21987.4|21960|21958.9|7718
1734534300000|2024-12-18 15:05:00|21984.5|21983.4|21972.6|21971.5|21992.6|21991.5|21969.6|21968.5|5393
1734534600000|2024-12-18 15:10:00|21972.4|21971.3|21996.9|21995.8|21997.6|21996.5|21969.5|21968.4|4635
1734534900000|2024-12-18 15:15:00|21997.1|21996|21987.9|21986.8|21998.9|21997.8|21982.4|21981.3|4639
1734535200000|2024-12-18 15:20:00|21988|21986.9|21979.4|21978.3|22002.6|22001.5|21978.5|21977.4|5587
1734535500000|2024-12-18 15:25:00|21979.2|21978.1|21999.4|21998.3|21999.5|21998.4|21976.6|21975.5|4772
1734535800000|2024-12-18 15:30:00|21998.9|21997.8|21991.1|21990|22001.9|22000.8|21988.4|21987.3|4404
1734536100000|2024-12-18 15:35:00|21991.4|21990.3|22002.6|22001.5|22002.9|22001.8|21984.1|21983|4240
1734536400000|2024-12-18 15:40:00|22002.7|22001.6|22018.6|22017.5|22018.9|22017.8|21997|21995.9|5309
1734536700000|2024-12-18 15:45:00|22019.1|22018|22035.1|22034|22038.4|22037.3|22015.6|22014.5|5728
1734537000000|2024-12-18 15:50:00|22035.2|22034.1|22012.9|22011.8|22037|22035.9|22011.1|22010|5298
1734537300000|2024-12-18 15:55:00|22013.4|22012.3|22006.9|22005.8|22029.6|22028.5|22006.5|22005.4|4461
1734537600000|2024-12-18 16:00:00|22007|22005.9|22020.2|22019.1|22024.4|22023.3|22004.4|22003.3|4059
1734537900000|2024-12-18 16:05:00|22019.9|22018.8|22008.4|22007.3|22027.6|22026.5|22007.7|22006.6|3518
1734538200000|2024-12-18 16:10:00|22008.2|22007.1|21984.1|21983|22014.6|22013.5|21980.6|21979.5|5686
1734538500000|2024-12-18 16:15:00|21984.2|21983.1|21954|21952.9|21985.1|21984|21943.9|21942.8|8491
1734538800000|2024-12-18 16:20:00|21953.9|21952.8|21953.4|21952.3|21956.1|21955|21937.1|21936|5031
1734539100000|2024-12-18 16:25:00|21953.6|21952.5|21996.9|21995.8|21998|21996.9|21952.1|21951|6310
1734539400000|2024-12-18 16:30:00|21997.1|21996|21990.1|21989|22003|22001.9|21989.5|21988.4|4006
1734539700000|2024-12-18 16:35:00|21989.9|21988.8|22003|22001.9|22005.9|22004.8|21989.4|21988.3|3551
1734540000000|2024-12-18 16:40:00|22003.4|22002.3|22005.5|22004.4|22006.5|22005.4|21997.5|21996.4|2128
1734540300000|2024-12-18 16:45:00|22005.4|22004.3|21994.7|21993.6|22010.4|22009.3|21992.6|21991.5|4124
1734540600000|2024-12-18 16:50:00|21994.6|21993.5|22005.9|22004.8|22014.2|22013.1|21994.4|21993.3|4759
1734540900000|2024-12-18 16:55:00|22005.7|22004.6|21992.1|21991|22008.4|22007.3|21987.1|21986|4016
1734541200000|2024-12-18 17:00:00|21992|21990.9|21997.5|21996.4|21999.1|21998|21981.5|21980.4|3620
1734541500000|2024-12-18 17:05:00|21997.6|21996.5|21999.1|21998|22005.4|22004.3|21986.1|21985|2653
1734541800000|2024-12-18 17:10:00|21999|21997.9|21986.1|21985|21999.1|21998|21980|21978.9|3046
1734542100000|2024-12-18 17:15:00|21986.6|21985.5|22001.6|22000.5|22003|22001.9|21979.6|21978.5|2771
1734542400000|2024-12-18 17:20:00|22001.7|22000.6|22006.1|22005|22009.5|22008.4|21995.7|21994.6|2315
1734542700000|2024-12-18 17:25:00|22006|22004.9|21986.5|21985.4|22007.7|22006.6|21985.4|21984.3|2447
1734543000000|2024-12-18 17:30:00|21986.4|21985.3|21983.4|21982.3|21986.6|21985.5|21968.6|21967.5|3340
1734543300000|2024-12-18 17:35:00|21983.5|21982.4|21974.4|21973.3|22000|21998.9|21970.6|21969.5|3309
1734543600000|2024-12-18 17:40:00|21974.1|21973|21974.1|21973|21976.1|21975|21963.9|21962.8|2825
1734543900000|2024-12-18 17:45:00|21974.2|21973.1|21984.1|21983|21988.4|21987.3|21971.5|21970.4|2639
1734544200000|2024-12-18 17:50:00|21984.2|21983.1|21987.1|21986|21988.5|21987.4|21975.9|21974.8|2136
1734544500000|2024-12-18 17:55:00|21987|21985.9|21986.9|21985.8|21989.9|21988.8|21984.1|21983|1696
1734544800000|2024-12-18 18:00:00|21987.1|21986|21984.7|21983.6|21989.2|21988.1|21978.5|21977.4|2045
1734545100000|2024-12-18 18:05:00|21984.6|21983.5|21994.6|21993.5|21998.4|21997.3|21979.1|21978|2896
1734545400000|2024-12-18 18:10:00|21994.5|21993.4|21986.1|21985|21996.9|21995.8|21982.9|21981.8|1985
1734545700000|2024-12-18 18:15:00|21986.2|21985.1|21990.4|21989.3|21991.4|21990.3|21980.1|21979|1378
1734546000000|2024-12-18 18:20:00|21990.5|21989.4|21993.6|21992.5|21997.6|21996.5|21989.1|21988|1601
1734546300000|2024-12-18 18:25:00|21993.4|21992.3|21976.7|21975.6|21994.4|21993.3|21975.6|21974.5|1712
1734546600000|2024-12-18 18:30:00|21976.9|21975.8|21988.1|21987|21991|21989.9|21974.4|21973.3|2070
1734546900000|2024-12-18 18:35:00|21988.2|21987.1|21970.1|21969|21992.1|21991|21969.6|21968.5|1701
1734547200000|2024-12-18 18:40:00|21970.4|21969.3|21965.1|21964|21974.2|21973.1|21960.4|21959.3|2055
1734547500000|2024-12-18 18:45:00|21964.9|21963.8|21972.6|21971.5|21976.4|21975.3|21961|21959.9|2224
1734547800000|2024-12-18 18:50:00|21973.4|21972.3|21982|21980.9|21982.5|21981.4|21969.1|21968|2099
1734548100000|2024-12-18 18:55:00|21982.1|21981|21977.9|21976.8|21990.1|21989|21975.1|21974|2162
1734548400000|2024-12-18 19:00:00|21977.2|21976.1|21914|21912.9|21978.6|21977.5|21888.7|21887.6|11361
1734548700000|2024-12-18 19:05:00|21913.9|21912.8|21792.6|21791.5|21913.9|21912.8|21776.2|21775.1|15929
1734549000000|2024-12-18 19:10:00|21792.5|21791.4|21806.1|21805|21821.6|21820.5|21785.4|21784.3|12038
1734549300000|2024-12-18 19:15:00|21806|21804.9|21783|21781.9|21817.5|21816.4|21764.6|21763.5|12295
1734549600000|2024-12-18 19:20:00|21782.9|21781.8|21844|21842.9|21846.6|21845.5|21782.9|21781.8|12201
1734549900000|2024-12-18 19:25:00|21843.2|21842.1|21762.7|21761.6|21850.2|21849.1|21754.5|21753.4|8214
1734550200000|2024-12-18 19:30:00|21761.2|21760.1|21791.4|21790.3|21820.6|21819.5|21716.5|21715.4|13337
1734550500000|2024-12-18 19:35:00|21791.1|21790|21750.7|21749.6|21803.5|21802.4|21722.6|21721.5|11016
1734550800000|2024-12-18 19:40:00|21749.5|21748.4|21730.7|21729.6|21786.2|21785.1|21726.2|21725.1|8888
1734551100000|2024-12-18 19:45:00|21730|21728.9|21714.9|21713.8|21734|21732.9|21653.9|21652.8|13689
1734551400000|2024-12-18 19:50:00|21715.2|21714.1|21647|21645.9|21729.1|21728|21645.6|21644.5|7658
1734551700000|2024-12-18 19:55:00|21646.6|21645.5|21599.4|21598.3|21658|21656.9|21589.7|21588.6|9660
1734552000000|2024-12-18 20:00:00|21600.4|21599.3|21503.6|21502.5|21622.2|21621.1|21498.1|21497|12843
1734552300000|2024-12-18 20:05:00|21503.7|21502.6|21544.6|21543.5|21581.5|21580.4|21494.7|21493.6|14557
1734552600000|2024-12-18 20:10:00|21545.1|21544|21519.9|21518.8|21555.1|21554|21481.7|21480.6|13948
1734552900000|2024-12-18 20:15:00|21520.2|21519.1|21486.2|21485.1|21530.4|21529.3|21466.6|21465.5|13854
1734553200000|2024-12-18 20:20:00|21486.7|21485.6|21495.5|21494.4|21550.6|21549.5|21481.9|21480.8|11383
1734553500000|2024-12-18 20:25:00|21495.7|21494.6|21409.1|21408|21501.5|21500.4|21398.1|21397|13194
1734553800000|2024-12-18 20:30:00|21409.4|21408.3|21373.9|21372.8|21455.2|21454.1|21360.4|21359.3|14062
1734554100000|2024-12-18 20:35:00|21373.5|21372.4|21235.5|21234.4|21380.2|21379.1|21226.7|21225.6|16888
1734554400000|2024-12-18 20:40:00|21232.4|21231.3|21150.6|21149.5|21232.5|21231.4|21136.9|21135.8|19784
1734554700000|2024-12-18 20:45:00|21150.1|21149|21301.6|21300.5|21301.6|21300.5|21118|21116.9|16456
1734555000000|2024-12-18 20:50:00|21303|21301.9|21373.2|21372.1|21375.5|21374.4|21276.4|21275.3|17701
1734555300000|2024-12-18 20:55:00|21372.7|21371.6|21184.5|21183.4|21372.7|21371.6|21162.9|21161.8|38956
1734555600000|2024-12-18 21:00:00|21183.6|21182.5|21054.5|21052.3|21202|21199.8|20998.8|20996.6|21571
1734555900000|2024-12-18 21:05:00|21055|21052.8|21049.3|21047.1|21064.4|21062.2|21003.3|21001.1|10440
1734556200000|2024-12-18 21:10:00|21049.4|21047.2|21124.2|21122|21133.8|21131.6|21033.3|21031.1|7252
1734556500000|2024-12-18 21:15:00|21120.8|21118.6|21111.3|21109.1|21158.9|21156.7|21073.2|21071|4674
1734556800000|2024-12-18 21:20:00|21111|21108.8|21167.7|21165.5|21169.9|21167.7|21109.3|21107.1|2879
1734557100000|2024-12-18 21:25:00|21166.7|21164.5|21145.2|21143|21166.7|21164.5|21098.9|21096.7|2423
1734557400000|2024-12-18 21:30:00|21145|21142.8|21128|21125.8|21160.2|21158|21122.9|21120.7|1553
1734557700000|2024-12-18 21:35:00|21128.2|21126|21125.8|21123.6|21136|21133.8|21105.3|21103.1|1768
1734558000000|2024-12-18 21:40:00|21125.7|21123.5|21119.7|21117.5|21130.3|21128.1|21104.8|21102.6|1435
1734558300000|2024-12-18 21:45:00|21119.8|21117.6|21145.9|21143.7|21152.8|21150.6|21119.8|21117.6|1232
1734558600000|2024-12-18 21:50:00|21145.8|21143.6|21153.2|21151|21160|21157.8|21136.8|21134.6|686
1734558900000|2024-12-18 21:55:00|21153.5|21151.3|21147.4|21142.4|21159|21156.8|21134.9|21132.7|737
1734559200000|2024-12-18 22:00:00|21147.6|21142.6|21147|21142|21155.6|21150.6|21146.8|21141.8|0
1734559500000|2024-12-18 22:05:00|21146.7|21141.7|21161.9|21156.9|21162.3|21157.3|21144|21139|0
1734559800000|2024-12-18 22:10:00|21162.3|21157.3|21174.6|21169.6|21174.6|21169.6|21161.5|21156.5|0
1734560100000|2024-12-18 22:15:00|21175.5|21170.5|21197.8|21192.8|21198.2|21193.2|21175.5|21170.5|0
1734560400000|2024-12-18 22:20:00|21197.7|21192.7|21193.6|21188.6|21201.5|21196.5|21192.6|21187.6|0
1734560700000|2024-12-18 22:25:00|21193.4|21188.4|21198.6|21193.6|21198.9|21193.9|21190.2|21185.2|0
1734561000000|2024-12-18 22:30:00|21199.3|21194.3|21193.7|21188.7|21200.8|21195.8|21193.7|21188.7|0
1734561300000|2024-12-18 22:35:00|21193.5|21188.5|21199.7|21194.7|21201|21196|21193.2|21188.2|0
1734561600000|2024-12-18 22:40:00|21199.8|21194.8|21199.3|21194.3|21201.5|21196.5|21192.5|21187.5|0
1734561900000|2024-12-18 22:45:00|21199|21194|21202|21197|21202.9|21197.9|21198.5|21193.5|0
1734562200000|2024-12-18 22:50:00|21202.1|21197.1|21208.1|21203.1|21210.5|21205.5|21202.1|21197.1|0
1734562500000|2024-12-18 22:55:00|21207.8|21202.8|21215.1|21210.1|21215.5|21210.5|21206.8|21201.8|0
1734562800000|2024-12-18 23:00:00|21194.2|21192|21205.8|21203.6|21209.5|21207.3|21154.6|21152.4|2199
1734563100000|2024-12-18 23:05:00|21205.3|21203.1|21202.2|21200|21221.5|21219.3|21198.1|21195.9|1258
1734563400000|2024-12-18 23:10:00|21202.1|21199.9|21214.3|21212.1|21224.8|21222.6|21193.6|21191.4|996
1734563700000|2024-12-18 23:15:00|21214.2|21212|21209.7|21207.5|21218|21215.8|21200.5|21198.3|743
1734564000000|2024-12-18 23:20:00|21209.8|21207.6|21207.1|21204.9|21213.6|21211.4|21206.2|21204|418
1734564300000|2024-12-18 23:25:00|21207|21204.8|21234.5|21232.3|21236.5|21234.3|21205.5|21203.3|817
1734564600000|2024-12-18 23:30:00|21233.8|21231.6|21217.3|21215.1|21236.6|21234.4|21214.3|21212.1|699
1734564900000|2024-12-18 23:35:00|21217.2|21215|21189.1|21186.9|21218.6|21216.4|21185.2|21183|1220
1734565200000|2024-12-18 23:40:00|21189|21186.8|21164.3|21162.1|21194.1|21191.9|21144.7|21142.5|2069
1734565500000|2024-12-18 23:45:00|21164.5|21162.3|21170.2|21168|21185.1|21182.9|21158.3|21156.1|971
1734565800000|2024-12-18 23:50:00|21170|21167.8|21171.7|21169.5|21179.2|21177|21156.7|21154.5|852
1734566100000|2024-12-18 23:55:00|21171.8|21169.6|21161.2|21159|21177.6|21175.4|21157.8|21155.6|947
1734566400000|2024-12-19 00:00:00|21161|21158.8|21177.2|21175|21184.7|21182.5|21161|21158.8|1146
1734566700000|2024-12-19 00:05:00|21177.1|21174.9|21173.3|21171.1|21179.3|21177.1|21159.8|21157.6|646
1734567000000|2024-12-19 00:10:00|21173.2|21171|21173.8|21171.6|21178|21175.8|21162.3|21160.1|492
1734567300000|2024-12-19 00:15:00|21174|21171.8|21184.3|21182.1|21187.8|21185.6|21171.8|21169.6|547
1734567600000|2024-12-19 00:20:00|21185|21182.8|21188.8|21186.6|21189.3|21187.1|21173.7|21171.5|522
1734567900000|2024-12-19 00:25:00|21188.6|21186.4|21219|21216.8|21222|21219.8|21188.4|21186.2|962
1734568200000|2024-12-19 00:30:00|21219.1|21216.9|21218.1|21215.9|21229.1|21226.9|21206.9|21204.7|791
1734568500000|2024-12-19 00:35:00|21218.3|21216.1|21217|21214.8|21229.6|21227.4|21215|21212.8|700
1734568800000|2024-12-19 00:40:00|21216.9|21214.7|21227.2|21225|21231.6|21229.4|21213.5|21211.3|483
1734569100000|2024-12-19 00:45:00|21227.1|21224.9|21224.2|21222|21232.1|21229.9|21224.2|21222|259
1734569400000|2024-12-19 00:50:00|21224.4|21222.2|21227.5|21225.3|21228|21225.8|21215.9|21213.7|464
1734569700000|2024-12-19 00:55:00|21227.6|21225.4|21235.9|21233.7|21237.5|21235.3|21224.5|21222.3|589
1734570000000|2024-12-19 01:00:00|21236.4|21234.2|21235.7|21233.5|21248.1|21245.9|21226.7|21224.5|986
1734570300000|2024-12-19 01:05:00|21235.9|21233.7|21246|21243.8|21248|21245.8|21235.9|21233.7|671
1734570600000|2024-12-19 01:10:00|21246.1|21243.9|21236|21233.8|21248.5|21246.3|21234.1|21231.9|536
1734570900000|2024-12-19 01:15:00|21236.2|21234|21219|21216.8|21237.5|21235.3|21219|21216.8|556
1734571200000|2024-12-19 01:20:00|21219.1|21216.9|21216|21213.8|21222.4|21220.2|21204.5|21202.3|1220
1734571500000|2024-12-19 01:25:00|21216.1|21213.9|21182.6|21180.4|21221.4|21219.2|21182|21179.8|1226
1734571800000|2024-12-19 01:30:00|21182.7|21180.5|21179.4|21177.2|21194.9|21192.7|21172.4|21170.2|1454
1734572100000|2024-12-19 01:35:00|21179.2|21177|21194|21191.8|21206.2|21204|21178.9|21176.7|752
1734572400000|2024-12-19 01:40:00|21193.9|21191.7|21177.5|21175.3|21193.9|21191.7|21176.7|21174.5|692
1734572700000|2024-12-19 01:45:00|21177.4|21175.2|21197.3|21195.1|21202.2|21200|21175|21172.8|610
1734573000000|2024-12-19 01:50:00|21197.5|21195.3|21199.1|21196.9|21207.3|21205.1|21192.2|21190|400
1734573300000|2024-12-19 01:55:00|21199|21196.8|21207.2|21205|21211.2|21209|21195.6|21193.4|345
1734573600000|2024-12-19 02:00:00|21207.1|21204.9|21184.5|21182.3|21207.5|21205.3|21181.5|21179.3|719
1734573900000|2024-12-19 02:05:00|21184.3|21182.1|21189.3|21187.1|21191.7|21189.5|21182.8|21180.6|271
1734574200000|2024-12-19 02:10:00|21189.2|21187|21190.7|21188.5|21194.6|21192.4|21188.3|21186.1|330
1734574500000|2024-12-19 02:15:00|21190.6|21188.4|21190.3|21188.1|21199.6|21197.4|21187.3|21185.1|477
1734574800000|2024-12-19 02:20:00|21190.1|21187.9|21203.8|21201.6|21207.1|21204.9|21190|21187.8|343
1734575100000|2024-12-19 02:25:00|21203.7|21201.5|21198.7|21196.5|21205.5|21203.3|21196.1|21193.9|246
1734575400000|2024-12-19 02:30:00|21198.8|21196.6|21186.3|21184.1|21198.8|21196.6|21181.5|21179.3|469
1734575700000|2024-12-19 02:35:00|21186.5|21184.3|21172.6|21170.4|21189.1|21186.9|21172.2|21170|588
1734576000000|2024-12-19 02:40:00|21172.5|21170.3|21166.6|21164.4|21174.3|21172.1|21158.5|21156.3|927
1734576300000|2024-12-19 02:45:00|21166.7|21164.5|21169.5|21167.3|21176|21173.8|21164.3|21162.1|420
1734576600000|2024-12-19 02:50:00|21169.6|21167.4|21174|21171.8|21196|21193.8|21167.7|21165.5|953
1734576900000|2024-12-19 02:55:00|21174.1|21171.9|21167.3|21165.1|21174.5|21172.3|21161|21158.8|419
1734577200000|2024-12-19 03:00:00|21167.5|21165.3|21178|21175.8|21179.3|21177.1|21164|21161.8|451
1734577500000|2024-12-19 03:05:00|21177.8|21175.6|21143.7|21141.5|21179.7|21177.5|21132.1|21129.9|1907
1734577800000|2024-12-19 03:10:00|21143.6|21141.4|21166|21163.8|21174.1|21171.9|21143.2|21141|768
1734578100000|2024-12-19 03:15:00|21165.8|21163.6|21171.7|21169.5|21174.5|21172.3|21150.5|21148.3|677
1734578400000|2024-12-19 03:20:00|21172|21169.8|21172|21169.8|21179.8|21177.6|21166.8|21164.6|615
1734578700000|2024-12-19 03:25:00|21171.8|21169.6|21169.8|21167.6|21172.3|21170.1|21156.6|21154.4|401
1734579000000|2024-12-19 03:30:00|21169.7|21167.5|21177.6|21175.4|21180.3|21178.1|21169.7|21167.5|420
1734579300000|2024-12-19 03:35:00|21177.5|21175.3|21179.8|21177.6|21186.6|21184.4|21176.3|21174.1|395
1734579600000|2024-12-19 03:40:00|21179.7|21177.5|21179.5|21177.3|21183.7|21181.5|21173.6|21171.4|308
1734579900000|2024-12-19 03:45:00|21179.3|21177.1|21185.2|21183|21187|21184.8|21177.5|21175.3|279
1734580200000|2024-12-19 03:50:00|21185.1|21182.9|21186.6|21184.4|21191.3|21189.1|21183|21180.8|222
1734580500000|2024-12-19 03:55:00|21186.7|21184.5|21185.8|21183.6|21188.2|21186|21183.6|21181.4|155
1734580800000|2024-12-19 04:00:00|21186|21183.8|21177|21174.8|21191.1|21188.9|21175.1|21172.9|415
1734581100000|2024-12-19 04:05:00|21178.6|21176.4|21190.1|21187.9|21190.3|21188.1|21174.8|21172.6|352
1734581400000|2024-12-19 04:10:00|21190|21187.8|21191.2|21189|21195.3|21193.1|21189.2|21187|263
1734581700000|2024-12-19 04:15:00|21191.3|21189.1|21193.8|21191.6|21196.1|21193.9|21190.1|21187.9|183
1734582000000|2024-12-19 04:20:00|21193.7|21191.5|21191.6|21189.4|21196.8|21194.6|21188.7|21186.5|183
1734582300000|2024-12-19 04:25:00|21191.7|21189.5|21195.3|21193.1|21196.8|21194.6|21189.1|21186.9|286
1734582600000|2024-12-19 04:30:00|21195.5|21193.3|21202.6|21200.4|21203.5|21201.3|21192.7|21190.5|250
1734582900000|2024-12-19 04:35:00|21202.5|21200.3|21187.8|21185.6|21203.3|21201.1|21186.6|21184.4|360
1734583200000|2024-12-19 04:40:00|21188|21185.8|21177.2|21175|21188.6|21186.4|21173.6|21171.4|470
1734583500000|2024-12-19 04:45:00|21177.3|21175.1|21181.7|21179.5|21183.8|21181.6|21175.5|21173.3|286
1734583800000|2024-12-19 04:50:00|21181.8|21179.6|21194.9|21192.7|21196.3|21194.1|21181.8|21179.6|242
1734584100000|2024-12-19 04:55:00|21194.8|21192.6|21191.8|21189.6|21196.3|21194.1|21190.4|21188.2|166
1734584400000|2024-12-19 05:00:00|21191.9|21189.7|21195.6|21193.4|21204.5|21202.3|21189.6|21187.4|488
1734584700000|2024-12-19 05:05:00|21195.9|21193.7|21198.6|21196.4|21203|21200.8|21194.4|21192.2|289
1734585000000|2024-12-19 05:10:00|21198.5|21196.3|21215.5|21213.3|21215.6|21213.4|21198.1|21195.9|486
1734585300000|2024-12-19 05:15:00|21215.8|21213.6|21208.9|21206.7|21215.8|21213.6|21206.9|21204.7|223
1734585600000|2024-12-19 05:20:00|21209|21206.8|21197.6|21195.4|21212.1|21209.9|21194.5|21192.3|305
1734585900000|2024-12-19 05:25:00|21197.8|21195.6|21194.3|21192.1|21199.5|21197.3|21184.9|21182.7|346
1734586200000|2024-12-19 05:30:00|21194.9|21192.7|21188.5|21186.3|21197.4|21195.2|21188.4|21186.2|268
1734586500000|2024-12-19 05:35:00|21188.4|21186.2|21182|21179.8|21191.4|21189.2|21178.4|21176.2|252
1734586800000|2024-12-19 05:40:00|21181.9|21179.7|21189.1|21186.9|21192.3|21190.1|21181.9|21179.7|234
1734587100000|2024-12-19 05:45:00|21189|21186.8|21181.5|21179.3|21192.1|21189.9|21176.3|21174.1|494
1734587400000|2024-12-19 05:50:00|21181.6|21179.4|21169.5|21167.3|21184|21181.8|21158.5|21156.3|821
1734587700000|2024-12-19 05:55:00|21169.4|21167.2|21146.4|21144.2|21179.5|21177.3|21140|21137.8|986
1734588000000|2024-12-19 06:00:00|21146.5|21144.3|21173.1|21170.9|21174.1|21171.9|21144.4|21142.2|673
1734588300000|2024-12-19 06:05:00|21173|21170.8|21185.4|21183.2|21190.9|21188.7|21171.9|21169.7|660
1734588600000|2024-12-19 06:10:00|21185.3|21183.1|21184.4|21182.2|21194.9|21192.7|21176.8|21174.6|593
1734588900000|2024-12-19 06:15:00|21184.5|21182.3|21176.8|21174.6|21193.6|21191.4|21175.9|21173.7|445
1734589200000|2024-12-19 06:20:00|21176.9|21174.7|21183.1|21180.9|21186.1|21183.9|21172.9|21170.7|470
1734589500000|2024-12-19 06:25:00|21183|21180.8|21185.5|21183.3|21190.8|21188.6|21180.1|21177.9|265
1734589800000|2024-12-19 06:30:00|21185.4|21183.2|21169.1|21166.9|21197.4|21195.2|21167.4|21165.2|756
1734590100000|2024-12-19 06:35:00|21169.3|21167.1|21188.4|21186.2|21192|21189.8|21169|21166.8|430
1734590400000|2024-12-19 06:40:00|21188.6|21186.4|21203.1|21200.9|21205.5|21203.3|21180.3|21178.1|504
1734590700000|2024-12-19 06:45:00|21203|21200.8|21197.8|21195.6|21208.1|21205.9|21192.5|21190.3|509
1734591000000|2024-12-19 06:50:00|21197.9|21195.7|21193.8|21191.6|21203.5|21201.3|21183.1|21180.9|489
1734591300000|2024-12-19 06:55:00|21193.9|21191.7|21194.5|21192.3|21201.5|21199.3|21189|21186.8|505
1734591600000|2024-12-19 07:00:00|21194.6|21192.4|21194.9|21192.7|21201.5|21199.3|21189.3|21187.1|663
1734591900000|2024-12-19 07:05:00|21194.6|21192.4|21212.5|21210.3|21216.8|21214.6|21191.6|21189.4|691
1734592200000|2024-12-19 07:10:00|21212.4|21210.2|21213.8|21211.6|21214.4|21212.2|21198.5|21196.3|611
1734592500000|2024-12-19 07:15:00|21213.9|21211.7|21247.5|21245.3|21249.3|21247.1|21210.4|21208.2|1814
1734592800000|2024-12-19 07:20:00|21247.4|21245.2|21251.6|21249.4|21261.9|21259.7|21240.6|21238.4|2311
1734593100000|2024-12-19 07:25:00|21251.5|21249.3|21265.9|21263.7|21272.6|21270.4|21249.4|21247.2|1366
1734593400000|2024-12-19 07:30:00|21266.6|21264.4|21248.5|21246.3|21270.8|21268.6|21244.4|21242.2|1109
1734593700000|2024-12-19 07:35:00|21248.6|21246.4|21246.1|21243.9|21250.3|21248.1|21238.1|21235.9|715
1734594000000|2024-12-19 07:40:00|21246.3|21244.1|21244.3|21242.1|21256.8|21254.6|21239.6|21237.4|722
1734594300000|2024-12-19 07:45:00|21244.4|21242.2|21246.6|21244.4|21255.4|21253.2|21231.1|21228.9|1206
1734594600000|2024-12-19 07:50:00|21246.8|21244.6|21270.8|21268.6|21272.6|21270.4|21239.9|21237.7|1527
1734594900000|2024-12-19 07:55:00|21270.6|21268.4|21268.4|21266.2|21273|21270.8|21264.1|21261.9|855
1734595200000|2024-12-19 08:00:00|21269|21266.8|21255.6|21253.4|21269.8|21267.6|21251.3|21249.1|1400
1734595500000|2024-12-19 08:05:00|21255.5|21253.3|21255.9|21253.7|21272.5|21270.3|21250.3|21248.1|1373
1734595800000|2024-12-19 08:10:00|21255.8|21253.6|21247.1|21244.9|21255.8|21253.6|21237.1|21234.9|1088
1734596100000|2024-12-19 08:15:00|21247|21244.8|21247.4|21245.2|21247.9|21245.7|21237.9|21235.7|687
1734596400000|2024-12-19 08:20:00|21247.8|21245.6|21258.1|21255.9|21263.8|21261.6|21247.8|21245.6|952
1734596700000|2024-12-19 08:25:00|21258.3|21256.1|21254.3|21252.1|21263.8|21261.6|21247.6|21245.4|939
1734597000000|2024-12-19 08:30:00|21254.1|21251.9|21270.6|21268.4|21279.9|21277.7|21247.1|21244.9|1253
1734597300000|2024-12-19 08:35:00|21270.5|21268.3|21284.1|21281.9|21286|21283.8|21270.5|21268.3|603
1734597600000|2024-12-19 08:40:00|21284.8|21282.6|21273.4|21271.2|21284.8|21282.6|21263.3|21261.1|927
1734597900000|2024-12-19 08:45:00|21273.3|21271.1|21279.6|21277.4|21285.3|21283.1|21270.4|21268.2|824
1734598200000|2024-12-19 08:50:00|21279.5|21277.3|21290.6|21288.4|21292.5|21290.3|21274.9|21272.7|1314
1734598500000|2024-12-19 08:55:00|21290.8|21288.6|21294.3|21292.1|21296.1|21293.9|21287.4|21285.2|898
1734598800000|2024-12-19 09:00:00|21294.1|21291.9|21299.1|21296.9|21304.1|21301.9|21288.4|21286.2|2351
1734599100000|2024-12-19 09:05:00|21299|21296.8|21282.9|21280.7|21300.5|21298.3|21279.8|21277.6|1252
1734599400000|2024-12-19 09:10:00|21282.8|21280.6|21278|21275.8|21289.4|21287.2|21271.3|21269.1|1008
1734599700000|2024-12-19 09:15:00|21277.9|21275.7|21273.3|21271.1|21283.6|21281.4|21269.9|21267.7|745
1734600000000|2024-12-19 09:20:00|21273|21270.8|21255.8|21253.6|21276.4|21274.2|21248.6|21246.4|1257
1734600300000|2024-12-19 09:25:00|21255.9|21253.7|21246.4|21244.2|21261.6|21259.4|21243.3|21241.1|1030
1734600600000|2024-12-19 09:30:00|21246.3|21244.1|21261.8|21259.6|21271.4|21269.2|21245.6|21243.4|1048
1734600900000|2024-12-19 09:35:00|21260.4|21258.2|21282|21279.8|21290.3|21288.1|21260.1|21257.9|1511
1734601200000|2024-12-19 09:40:00|21282.1|21279.9|21280.6|21278.4|21287.4|21285.2|21276.9|21274.7|569
1734601500000|2024-12-19 09:45:00|21280.8|21278.6|21278.5|21276.3|21283.3|21281.1|21274.9|21272.7|677
1734601800000|2024-12-19 09:50:00|21278.6|21276.4|21282.5|21280.3|21283|21280.8|21272.5|21270.3|671
1734602100000|2024-12-19 09:55:00|21282|21279.8|21275.4|21273.2|21282.5|21280.3|21263.5|21261.3|891
1734602400000|2024-12-19 10:00:00|21275.5|21273.3|21279.1|21276.9|21281.9|21279.7|21272.9|21270.7|518
1734602700000|2024-12-19 10:05:00|21279.3|21277.1|21284|21281.8|21284.3|21282.1|21271.6|21269.4|443
1734603000000|2024-12-19 10:10:00|21283.5|21281.3|21292.6|21290.4|21293.3|21291.1|21280.8|21278.6|816
1734603300000|2024-12-19 10:15:00|21292.5|21290.3|21305.4|21303.2|21312.9|21310.7|21292|21289.8|1494
1734603600000|2024-12-19 10:20:00|21305.5|21303.3|21309.1|21306.9|21311.1|21308.9|21304.3|21302.1|540
1734603900000|2024-12-19 10:25:00|21309|21306.8|21319.6|21317.4|21321.1|21318.9|21303.5|21301.3|1019
1734604200000|2024-12-19 10:30:00|21319.5|21317.3|21299.8|21297.6|21319.5|21317.3|21299|21296.8|923
1734604500000|2024-12-19 10:35:00|21299.9|21297.7|21274|21271.8|21299.9|21297.7|21273.9|21271.7|894
1734604800000|2024-12-19 10:40:00|21274.4|21272.2|21280.1|21277.9|21289.3|21287.1|21274.4|21272.2|821
1734605100000|2024-12-19 10:45:00|21280|21277.8|21278|21275.8|21280|21277.8|21265.4|21263.2|874
1734605400000|2024-12-19 10:50:00|21277.9|21275.7|21277.1|21274.9|21279.5|21277.3|21271.6|21269.4|317
1734605700000|2024-12-19 10:55:00|21277|21274.8|21271.8|21269.6|21285.3|21283.1|21269.4|21267.2|962
1734606000000|2024-12-19 11:00:00|21271.6|21269.4|21284.9|21282.7|21289.5|21287.3|21267.9|21265.7|944
1734606300000|2024-12-19 11:05:00|21284.8|21282.6|21282.6|21280.4|21290.5|21288.3|21275.1|21272.9|725
1734606600000|2024-12-19 11:10:00|21282.8|21280.6|21283.5|21281.3|21290.9|21288.7|21277.9|21275.7|432
1734606900000|2024-12-19 11:15:00|21283.4|21281.2|21283.3|21281.1|21285.1|21282.9|21272.4|21270.2|488
1734607200000|2024-12-19 11:20:00|21282.6|21280.4|21282.4|21280.2|21283.9|21281.7|21271|21268.8|418
1734607500000|2024-12-19 11:25:00|21282.5|21280.3|21269.4|21267.2|21284.6|21282.4|21266.1|21263.9|801
1734607800000|2024-12-19 11:30:00|21269.3|21267.1|21260.1|21257.9|21275.8|21273.6|21257.8|21255.6|925
1734608100000|2024-12-19 11:35:00|21260.3|21258.1|21267.6|21265.4|21273.4|21271.2|21251.5|21249.3|811
1734608400000|2024-12-19 11:40:00|21267.8|21265.6|21276.1|21273.9|21279.5|21277.3|21265.3|21263.1|399
1734608700000|2024-12-19 11:45:00|21276|21273.8|21282.5|21280.3|21283|21280.8|21271.1|21268.9|489
1734609000000|2024-12-19 11:50:00|21282.6|21280.4|21277.9|21275.7|21288.9|21286.7|21276.1|21273.9|726
1734609300000|2024-12-19 11:55:00|21278|21275.8|21281.6|21279.4|21282.5|21280.3|21273.9|21271.7|408
1734609600000|2024-12-19 12:00:00|21282|21279.8|21293.3|21291.1|21301.8|21299.6|21275.4|21273.2|984
1734609900000|2024-12-19 12:05:00|21293.1|21290.9|21301|21298.8|21311.6|21309.4|21291.4|21289.2|942
1734610200000|2024-12-19 12:10:00|21301.1|21298.9|21327.4|21325.2|21328.8|21326.6|21299.4|21297.2|1364
1734610500000|2024-12-19 12:15:00|21327.5|21325.3|21344.4|21342.2|21345.9|21343.7|21314.9|21312.7|1833
1734610800000|2024-12-19 12:20:00|21344.3|21342.1|21366.6|21364.4|21367|21364.8|21343.8|21341.6|2520
1734611100000|2024-12-19 12:25:00|21366.5|21364.3|21363.9|21361.7|21371.6|21369.4|21358.1|21355.9|2052
1734611400000|2024-12-19 12:30:00|21363.8|21361.6|21360.4|21358.2|21370.6|21368.4|21350.4|21348.2|1989
1734611700000|2024-12-19 12:35:00|21360.9|21358.7|21355.9|21353.7|21369.5|21367.3|21348.8|21346.6|1551
1734612000000|2024-12-19 12:40:00|21356|21353.8|21368.1|21365.9|21372.4|21370.2|21353.1|21350.9|1860
1734612300000|2024-12-19 12:45:00|21367.6|21365.4|21363.6|21361.4|21374|21371.8|21357.3|21355.1|1356
1734612600000|2024-12-19 12:50:00|21362.9|21360.7|21364.1|21361.9|21370.9|21368.7|21354|21351.8|1226
1734612900000|2024-12-19 12:55:00|21364.3|21362.1|21382.3|21380.1|21382.8|21380.6|21361.6|21359.4|1167
1734613200000|2024-12-19 13:00:00|21381.1|21378.9|21371.1|21368.9|21387.4|21385.2|21370.6|21368.4|1817
1734613500000|2024-12-19 13:05:00|21371|21368.8|21362.4|21360.2|21371|21368.8|21357.4|21355.2|1696
1734613800000|2024-12-19 13:10:00|21362.5|21360.3|21383.1|21380.9|21384|21381.8|21360.4|21358.2|1035
1734614100000|2024-12-19 13:15:00|21383.4|21381.2|21382.5|21380.3|21386.9|21384.7|21372.5|21370.3|956
1734614400000|2024-12-19 13:20:00|21382.4|21380.2|21380.4|21378.2|21384.8|21382.6|21369.4|21367.2|1261
1734614700000|2024-12-19 13:25:00|21380.3|21378.1|21368.6|21366.4|21382.5|21380.3|21363.8|21361.6|1448
1734615000000|2024-12-19 13:30:00|21368.8|21366.6|21365.3|21363.1|21382.5|21380.3|21346.1|21343.9|2505
1734615300000|2024-12-19 13:35:00|21365.5|21363.3|21364.1|21361.9|21369.4|21367.2|21346.5|21344.3|1653
1734615600000|2024-12-19 13:40:00|21364|21361.8|21344.1|21341.9|21374|21371.8|21338.6|21336.4|1773
1734615900000|2024-12-19 13:45:00|21344.3|21342.1|21356|21353.8|21360.6|21358.4|21339|21336.8|1493
1734616200000|2024-12-19 13:50:00|21356.1|21353.9|21334.8|21332.6|21356.1|21353.9|21328.4|21326.2|2132
1734616500000|2024-12-19 13:55:00|21334.6|21332.4|21330.8|21328.6|21340.6|21338.4|21325.4|21323.2|1452
1734616800000|2024-12-19 14:00:00|21329|21326.8|21318.6|21316.4|21340.5|21338.3|21308.9|21306.7|3543
1734617100000|2024-12-19 14:05:00|21318.5|21316.3|21359.9|21357.7|21361.9|21359.7|21318.1|21315.9|2469
1734617400000|2024-12-19 14:10:00|21359.6|21357.4|21354.6|21352.4|21362.4|21360.2|21343.4|21341.2|1741
1734617700000|2024-12-19 14:15:00|21354.5|21352.3|21358.3|21356.1|21361.8|21359.6|21348.3|21346.1|1608
1734618000000|2024-12-19 14:20:00|21357.9|21355.7|21360.8|21358.6|21371.8|21369.6|21357.8|21355.6|1674
1734618300000|2024-12-19 14:25:00|21360.5|21358.3|21384|21381.8|21388.8|21386.6|21359.8|21357.6|5176
1734618600000|2024-12-19 14:30:00|21383.5|21382.4|21380.3|21379.2|21404.1|21403|21349.8|21348.7|21929
1734618900000|2024-12-19 14:35:00|21380.1|21379|21318.5|21317.4|21393.5|21392.4|21274.6|21273.5|18609
1734619200000|2024-12-19 14:40:00|21318.1|21317|21292|21290.9|21379.2|21378.1|21286.8|21285.7|17766
1734619500000|2024-12-19 14:45:00|21292.2|21291.1|21310.7|21309.6|21352.7|21351.6|21280|21278.9|13760
1734619800000|2024-12-19 14:50:00|21310.5|21309.4|21269.7|21268.6|21325.3|21324.2|21269.2|21268.1|11580
1734620100000|2024-12-19 14:55:00|21269.5|21268.4|21286|21284.9|21308.3|21307.2|21259.7|21258.6|9723
1734620400000|2024-12-19 15:00:00|21285.7|21284.6|21257|21255.9|21309.8|21308.7|21245.3|21244.2|10731
1734620700000|2024-12-19 15:05:00|21257.7|21256.6|21258.7|21257.6|21272|21270.9|21222.3|21221.2|9816
1734621000000|2024-12-19 15:10:00|21258.8|21257.7|21336.8|21335.7|21343.7|21342.6|21248|21246.9|10577
1734621300000|2024-12-19 15:15:00|21336|21334.9|21324.6|21323.5|21338.1|21337|21303.6|21302.5|6387
1734621600000|2024-12-19 15:20:00|21324|21322.9|21249.6|21248.5|21332.1|21331|21240.6|21239.5|9585
1734621900000|2024-12-19 15:25:00|21248.5|21247.4|21207.2|21206.1|21288.7|21287.6|21203.7|21202.6|9585
1734622200000|2024-12-19 15:30:00|21206.8|21205.7|21193.1|21192|21227.3|21226.2|21182.2|21181.1|11397
1734622500000|2024-12-19 15:35:00|21192.8|21191.7|21208.5|21207.4|21241.2|21240.1|21174.5|21173.4|9471
1734622800000|2024-12-19 15:40:00|21208.3|21207.2|21251.2|21250.1|21262.1|21261|21186.3|21185.2|9078
1734623100000|2024-12-19 15:45:00|21250.7|21249.6|21270.8|21269.7|21272.3|21271.2|21222.7|21221.6|8587
1734623400000|2024-12-19 15:50:00|21270.5|21269.4|21242.1|21241|21290.3|21289.2|21232|21230.9|9695
1734623700000|2024-12-19 15:55:00|21241.3|21240.2|21258.1|21257|21267.6|21266.5|21205.8|21204.7|8940
1734624000000|2024-12-19 16:00:00|21258.2|21257.1|21189.2|21188.1|21260.5|21259.4|21187.3|21186.2|7137
1734624300000|2024-12-19 16:05:00|21189.5|21188.4|21179.7|21178.6|21204.7|21203.6|21167.8|21166.7|5746
1734624600000|2024-12-19 16:10:00|21180.1|21179|21184.8|21183.7|21195.5|21194.4|21171.1|21170|4450
1734624900000|2024-12-19 16:15:00|21184.6|21183.5|21212.1|21211|21224.1|21223|21184.6|21183.5|5981
1734625200000|2024-12-19 16:20:00|21212|21210.9|21298.3|21297.2|21305.8|21304.7|21210|21208.9|7776
1734625500000|2024-12-19 16:25:00|21298.2|21297.1|21307.7|21306.6|21322.6|21321.5|21293.2|21292.1|5845
1734625800000|2024-12-19 16:30:00|21308.5|21307.4|21292.8|21291.7|21323.1|21322|21287.3|21286.2|5857
1734626100000|2024-12-19 16:35:00|21292.7|21291.6|21325.1|21324|21334.7|21333.6|21262.5|21261.4|7343
1734626400000|2024-12-19 16:40:00|21324.6|21323.5|21293.7|21292.6|21329.3|21328.2|21281.1|21280|5109
1734626700000|2024-12-19 16:45:00|21293.6|21292.5|21301.2|21300.1|21312.8|21311.7|21275.6|21274.5|4692
1734627000000|2024-12-19 16:50:00|21301.3|21300.2|21257.5|21256.4|21303.6|21302.5|21249.5|21248.4|5490
1734627300000|2024-12-19 16:55:00|21257.6|21256.5|21268.6|21267.5|21297.6|21296.5|21257.3|21256.2|4733
1734627600000|2024-12-19 17:00:00|21269.1|21268|21255.8|21254.7|21276.2|21275.1|21249.8|21248.7|4040
1734627900000|2024-12-19 17:05:00|21255.2|21254.1|21250.1|21249|21267.3|21266.2|21235.6|21234.5|3899
1734628200000|2024-12-19 17:10:00|21250.2|21249.1|21229.8|21228.7|21252|21250.9|21228.8|21227.7|2882
1734628500000|2024-12-19 17:15:00|21230|21228.9|21210.7|21209.6|21239.8|21238.7|21209.6|21208.5|3458
1734628800000|2024-12-19 17:20:00|21211|21209.9|21192.6|21191.5|21219.2|21218.1|21177.1|21176|5096
1734629100000|2024-12-19 17:25:00|21192.8|21191.7|21164.6|21163.5|21194.3|21193.2|21149.7|21148.6|5596
1734629400000|2024-12-19 17:30:00|21164.7|21163.6|21162.3|21161.2|21182.8|21181.7|21142.1|21141|6961
1734629700000|2024-12-19 17:35:00|21162.5|21161.4|21172.8|21171.7|21178.1|21177|21151.3|21150.2|4185
1734630000000|2024-12-19 17:40:00|21173|21171.9|21162.6|21161.5|21186.8|21185.7|21146.1|21145|5470
1734630300000|2024-12-19 17:45:00|21162.3|21161.2|21166.6|21165.5|21188.7|21187.6|21155.3|21154.2|3738
1734630600000|2024-12-19 17:50:00|21166.8|21165.7|21173.5|21172.4|21176.3|21175.2|21140.7|21139.6|5046
1734630900000|2024-12-19 17:55:00|21173.8|21172.7|21226.5|21225.4|21229.7|21228.6|21173.5|21172.4|6551
1734631200000|2024-12-19 18:00:00|21226.6|21225.5|21155.3|21154.2|21226.6|21225.5|21146.6|21145.5|5572
1734631500000|2024-12-19 18:05:00|21155.7|21154.6|21197.7|21196.6|21205|21203.9|21146.3|21145.2|5125
1734631800000|2024-12-19 18:10:00|21198.3|21197.2|21223.1|21222|21225.3|21224.2|21194.5|21193.4|3740
1734632100000|2024-12-19 18:15:00|21223.5|21222.4|21211.2|21210.1|21226.1|21225|21197.7|21196.6|3951
1734632400000|2024-12-19 18:20:00|21211.3|21210.2|21221.7|21220.6|21225.7|21224.6|21186.8|21185.7|4005
1734632700000|2024-12-19 18:25:00|21222.1|21221|21237.3|21236.2|21246.2|21245.1|21214.5|21213.4|5431
1734633000000|2024-12-19 18:30:00|21237.1|21236|21220.6|21219.5|21240.1|21239|21216.7|21215.6|3722
1734633300000|2024-12-19 18:35:00|21220.8|21219.7|21241|21239.9|21245.1|21244|21220.5|21219.4|3259
1734633600000|2024-12-19 18:40:00|21241.1|21240|21234|21232.9|21255.8|21254.7|21231|21229.9|4417
1734633900000|2024-12-19 18:45:00|21234.2|21233.1|21250.2|21249.1|21253.5|21252.4|21226.3|21225.2|3760
1734634200000|2024-12-19 18:50:00|21250.1|21249|21237.8|21236.7|21258.8|21257.7|21235.1|21234|3500
1734634500000|2024-12-19 18:55:00|21238|21236.9|21304.6|21303.5|21306.2|21305.1|21235|21233.9|5833
1734634800000|2024-12-19 19:00:00|21304.3|21303.2|21266.1|21265|21306|21304.9|21257.5|21256.4|7521
1734635100000|2024-12-19 19:05:00|21266|21264.9|21237.5|21236.4|21268.5|21267.4|21235.3|21234.2|6166
1734635400000|2024-12-19 19:10:00|21237.8|21236.7|21222.5|21221.4|21240.7|21239.6|21215.6|21214.5|5413
1734635700000|2024-12-19 19:15:00|21222.3|21221.2|21220.7|21219.6|21233.7|21232.6|21211.3|21210.2|4185
1734636000000|2024-12-19 19:20:00|21220.5|21219.4|21227.8|21226.7|21230.7|21229.6|21195.2|21194.1|5077
1734636300000|2024-12-19 19:25:00|21228.2|21227.1|21208.1|21207|21228.8|21227.7|21201.1|21200|3789
1734636600000|2024-12-19 19:30:00|21208.2|21207.1|21189.1|21188|21212|21210.9|21187.5|21186.4|4548
1734636900000|2024-12-19 19:35:00|21189.2|21188.1|21186.1|21185|21204|21202.9|21175.2|21174.1|3725
1734637200000|2024-12-19 19:40:00|21186|21184.9|21188.2|21187.1|21189.8|21188.7|21170.1|21169|4655
1734637500000|2024-12-19 19:45:00|21188|21186.9|21185.8|21184.7|21199.1|21198|21174|21172.9|5085
1734637800000|2024-12-19 19:50:00|21185.7|21184.6|21192.7|21191.6|21208.6|21207.5|21184.6|21183.5|4076
1734638100000|2024-12-19 19:55:00|21193.2|21192.1|21170|21168.9|21206.5|21205.4|21168.7|21167.6|4280
1734638400000|2024-12-19 20:00:00|21169.7|21168.6|21177.3|21176.2|21187.2|21186.1|21161.5|21160.4|4386
1734638700000|2024-12-19 20:05:00|21177.7|21176.6|21172.7|21171.6|21183.1|21182|21163.5|21162.4|3479
1734639000000|2024-12-19 20:10:00|21172.5|21171.4|21173.2|21172.1|21176|21174.9|21143|21141.9|4826
1734639300000|2024-12-19 20:15:00|21173.5|21172.4|21202.7|21201.6|21204.3|21203.2|21171.6|21170.5|4934
1734639600000|2024-12-19 20:20:00|21202.6|21201.5|21235.5|21234.4|21238.6|21237.5|21191.5|21190.4|5967
1734639900000|2024-12-19 20:25:00|21235.3|21234.2|21196.1|21195|21235.6|21234.5|21194.3|21193.2|6351
1734640200000|2024-12-19 20:30:00|21196.2|21195.1|21150.3|21149.2|21215.3|21214.2|21146.6|21145.5|7017
1734640500000|2024-12-19 20:35:00|21151.3|21150.2|21186.7|21185.6|21193.5|21192.4|21104.2|21103.1|12004
1734640800000|2024-12-19 20:40:00|21187.3|21186.2|21167.3|21166.2|21209.8|21208.7|21164.8|21163.7|7486
1734641100000|2024-12-19 20:45:00|21167.2|21166.1|21137|21135.9|21177|21175.9|21131.6|21130.5|6929
1734641400000|2024-12-19 20:50:00|21130.7|21129.6|21083.5|21082.4|21130.7|21129.6|21071.2|21070.1|12238
1734641700000|2024-12-19 20:55:00|21083.6|21082.5|21084.5|21083.4|21139.1|21138|21078.5|21077.4|22988
1734642000000|2024-12-19 21:00:00|21083.5|21082.4|21100.2|21098|21102.9|21100.7|21067.4|21065.2|8073
1734642300000|2024-12-19 21:05:00|21100.3|21098.1|21098.9|21096.7|21102.2|21100|21081.2|21079|2437
1734642600000|2024-12-19 21:10:00|21099.1|21096.9|21063.7|21061.5|21099.1|21096.9|21060.2|21058|2847
1734642900000|2024-12-19 21:15:00|21063.6|21061.4|21069.7|21067.5|21090.8|21088.6|21052.6|21050.4|2354
1734643200000|2024-12-19 21:20:00|21069.8|21067.6|21087.8|21085.6|21095.6|21093.4|21069.8|21067.6|1478
1734643500000|2024-12-19 21:25:00|21087.9|21085.7|21089.9|21087.7|21095.1|21092.9|21083.4|21081.2|954
1734643800000|2024-12-19 21:30:00|21090.1|21087.9|21108.7|21106.5|21110.3|21108.1|21089.4|21087.2|1282
1734644100000|2024-12-19 21:35:00|21108.8|21106.6|21115.3|21113.1|21118.8|21116.6|21102.7|21100.5|828
1734644400000|2024-12-19 21:40:00|21115.4|21113.2|21118.7|21116.5|21123.6|21121.4|21107.2|21105|972
1734644700000|2024-12-19 21:45:00|21119.4|21117.2|21124.8|21122.6|21126.4|21124.2|21117.8|21115.6|763
1734645000000|2024-12-19 21:50:00|21124.9|21122.7|21116.7|21114.5|21126.3|21124.1|21114.4|21112.2|802
1734645300000|2024-12-19 21:55:00|21116.6|21114.4|21118.8|21113.8|21120.2|21118|21111.3|21109.1|526
1734645600000|2024-12-19 22:00:00|21118.5|21113.5|21119.1|21114.1|21120.3|21115.3|21117.3|21112.3|0
1734645900000|2024-12-19 22:05:00|21120|21115|21121.6|21116.6|21121.6|21116.6|21119.5|21114.5|0
1734646200000|2024-12-19 22:10:00|21121.5|21116.5|21124.4|21119.4|21124.8|21119.8|21121.3|21116.3|0
1734646500000|2024-12-19 22:15:00|21124.3|21119.3|21129.8|21124.8|21132.7|21127.7|21124|21119|0
1734646800000|2024-12-19 22:20:00|21129.7|21124.7|21129.4|21124.4|21129.8|21124.8|21128.8|21123.8|0
1734647100000|2024-12-19 22:25:00|21129.3|21124.3|21124.7|21119.7|21129.3|21124.3|21124.1|21119.1|0
1734647400000|2024-12-19 22:30:00|21124.8|21119.8|21123.7|21118.7|21125.4|21120.4|21123.4|21118.4|0
1734647700000|2024-12-19 22:35:00|21123.1|21118.1|21121.6|21116.6|21123.2|21118.2|21120.6|21115.6|0
1734648000000|2024-12-19 22:40:00|21121.5|21116.5|21122|21117|21123.4|21118.4|21120.9|21115.9|0
1734648300000|2024-12-19 22:45:00|21121.6|21116.6|21122.5|21117.5|21122.7|21117.7|21119.7|21114.7|0
1734648600000|2024-12-19 22:50:00|21122.7|21117.7|21123.1|21118.1|21123.5|21118.5|21121.5|21116.5|0
1734648900000|2024-12-19 22:55:00|21123.4|21118.4|21129.5|21124.5|21130.4|21125.4|21122.8|21117.8|0
1734649200000|2024-12-19 23:00:00|21135.5|21133.3|21118.3|21116.1|21140.8|21138.6|21116.9|21114.7|703
1734649500000|2024-12-19 23:05:00|21118.4|21116.2|21104.5|21102.3|21125|21122.8|21102.4|21100.2|870
1734649800000|2024-12-19 23:10:00|21104.9|21102.7|21110.9|21108.7|21112.8|21110.6|21104.9|21102.7|383
1734650100000|2024-12-19 23:15:00|21110.8|21108.6|21118.4|21116.2|21119|21116.8|21110.8|21108.6|385
1734650400000|2024-12-19 23:20:00|21118.3|21116.1|21114.5|21112.3|21126.3|21124.1|21110|21107.8|369
1734650700000|2024-12-19 23:25:00|21114.9|21112.7|21116.9|21114.7|21121.9|21119.7|21114|21111.8|205
1734651000000|2024-12-19 23:30:00|21117|21114.8|21116.8|21114.6|21122.3|21120.1|21104.8|21102.6|477
1734651300000|2024-12-19 23:35:00|21116.5|21114.3|21096.1|21093.9|21117|21114.8|21086.4|21084.2|968
1734651600000|2024-12-19 23:40:00|21095.9|21093.7|21094.9|21092.7|21096.4|21094.2|21079.6|21077.4|657
1734651900000|2024-12-19 23:45:00|21094.8|21092.6|21089|21086.8|21102.8|21100.6|21087.4|21085.2|367
1734652200000|2024-12-19 23:50:00|21089.1|21086.9|21088.9|21086.7|21097.4|21095.2|21087.5|21085.3|292
1734652500000|2024-12-19 23:55:00|21089|21086.8|21090|21087.8|21091|21088.8|21078.5|21076.3|725
1734652800000|2024-12-20 00:00:00|21089.9|21087.7|21086.3|21084.1|21103.8|21101.6|21086.3|21084.1|773
1734653100000|2024-12-20 00:05:00|21086.1|21083.9|21051.5|21049.3|21086.9|21084.7|21048.8|21046.6|1732
1734653400000|2024-12-20 00:10:00|21050.6|21048.4|21049.1|21046.9|21061|21058.8|21036.9|21034.7|1600
1734653700000|2024-12-20 00:15:00|21049.3|21047.1|21028.3|21026.1|21055.3|21053.1|21002.8|21000.6|2555
1734654000000|2024-12-20 00:20:00|21028.4|21026.2|21021.4|21019.2|21041.3|21039.1|21016.6|21014.4|1167
1734654300000|2024-12-20 00:25:00|21021.9|21019.7|21029.6|21027.4|21032.1|21029.9|21018.1|21015.9|519
1734654600000|2024-12-20 00:30:00|21029.8|21027.6|21044.1|21041.9|21050.3|21048.1|21029.3|21027.1|616
1734654900000|2024-12-20 00:35:00|21044.3|21042.1|21035.8|21033.6|21046.6|21044.4|21025.8|21023.6|641
1734655200000|2024-12-20 00:40:00|21036|21033.8|21009.4|21007.2|21038.3|21036.1|21007.4|21005.2|1258
1734655500000|2024-12-20 00:45:00|21009.6|21007.4|21013.8|21011.6|21026|21023.8|20999.3|20997.1|1334
1734655800000|2024-12-20 00:50:00|21013.6|21011.4|20988.1|20985.9|21018.1|21015.9|20981.4|20979.2|1608
1734656100000|2024-12-20 00:55:00|20988|20985.8|20993.6|20991.4|20996.5|20994.3|20985|20982.8|827
1734656400000|2024-12-20 01:00:00|20993.4|20991.2|21001.9|20999.7|21010.9|21008.7|20991.9|20989.7|837
1734656700000|2024-12-20 01:05:00|21002|20999.8|20993.1|20990.9|21006.4|21004.2|20983.4|20981.2|879
1734657000000|2024-12-20 01:10:00|20993.3|20991.1|20984.9|20982.7|21015.1|21012.9|20972.8|20970.6|1365
1734657300000|2024-12-20 01:15:00|20984.8|20982.6|20991|20988.8|21006.3|21004.1|20983.1|20980.9|885
1734657600000|2024-12-20 01:20:00|20991.1|20988.9|20995.5|20993.3|20998.8|20996.6|20980.5|20978.3|758
1734657900000|2024-12-20 01:25:00|20995.8|20993.6|21004.1|21001.9|21004.6|21002.4|20987.4|20985.2|526
1734658200000|2024-12-20 01:30:00|21004|21001.8|21006.1|21003.9|21016.5|21014.3|20997.5|20995.3|627
1734658500000|2024-12-20 01:35:00|21006|21003.8|21001.1|20998.9|21012.1|21009.9|21000.5|20998.3|325
1734658800000|2024-12-20 01:40:00|21001.6|20999.4|20992.1|20989.9|21002.9|21000.7|20986.3|20984.1|647
1734659100000|2024-12-20 01:45:00|20992|20989.8|20987.1|20984.9|21000|20997.8|20983.3|20981.1|597
1734659400000|2024-12-20 01:50:00|20987.3|20985.1|20995.4|20993.2|21007.8|21005.6|20986.3|20984.1|631
1734659700000|2024-12-20 01:55:00|20995.5|20993.3|20986.3|20984.1|21001.5|20999.3|20979.3|20977.1|496
1734660000000|2024-12-20 02:00:00|20986.4|20984.2|20978.8|20976.6|20988.4|20986.2|20964.3|20962.1|1138
1734660300000|2024-12-20 02:05:00|20979.1|20976.9|20962.4|20960.2|20982.9|20980.7|20959|20956.8|824
1734660600000|2024-12-20 02:10:00|20961.3|20959.1|20960.9|20958.7|20971.1|20968.9|20953|20950.8|878
1734660900000|2024-12-20 02:15:00|20962.4|20960.2|20955.4|20953.2|20962.8|20960.6|20951.9|20949.7|504
1734661200000|2024-12-20 02:20:00|20955.8|20953.6|20944.9|20942.7|20959.1|20956.9|20937.3|20935.1|1091
1734661500000|2024-12-20 02:25:00|20945.9|20943.7|20957.6|20955.4|20960.6|20958.4|20944.9|20942.7|544
1734661800000|2024-12-20 02:30:00|20958.6|20956.4|20950.1|20947.9|20959.8|20957.6|20946|20943.8|441
1734662100000|2024-12-20 02:35:00|20950.3|20948.1|20961.1|20958.9|20967.3|20965.1|20949.5|20947.3|538
1734662400000|2024-12-20 02:40:00|20961.9|20959.7|20964.4|20962.2|20967.5|20965.3|20950.8|20948.6|432
1734662700000|2024-12-20 02:45:00|20964.5|20962.3|20964.1|20961.9|20969.9|20967.7|20957.4|20955.2|421
1734663000000|2024-12-20 02:50:00|20964.3|20962.1|20971.6|20969.4|20974.8|20972.6|20963.4|20961.2|475
1734663300000|2024-12-20 02:55:00|20971.5|20969.3|20969.4|20967.2|20973.1|20970.9|20967.1|20964.9|257
1734663600000|2024-12-20 03:00:00|20969.5|20967.3|20982.9|20980.7|20990.8|20988.6|20968.3|20966.1|941
1734663900000|2024-12-20 03:05:00|20982.8|20980.6|20980.3|20978.1|20987.5|20985.3|20979.8|20977.6|246
1734664200000|2024-12-20 03:10:00|20980.1|20977.9|20970.3|20968.1|20985.3|20983.1|20970.1|20967.9|316
1734664500000|2024-12-20 03:15:00|20971.4|20969.2|20971.9|20969.7|20977.8|20975.6|20969.9|20967.7|233
1734664800000|2024-12-20 03:20:00|20972.1|20969.9|20981.6|20979.4|20983.8|20981.6|20968|20965.8|279
1734665100000|2024-12-20 03:25:00|20981.4|20979.2|20965.3|20963.1|20981.4|20979.2|20964.5|20962.3|247
1734665400000|2024-12-20 03:30:00|20965.8|20963.6|20950|20947.8|20967.3|20965.1|20945|20942.8|766
1734665700000|2024-12-20 03:35:00|20949.9|20947.7|20949.9|20947.7|20960.5|20958.3|20949.5|20947.3|430
1734666000000|2024-12-20 03:40:00|20950.1|20947.9|20928.6|20926.4|20953|20950.8|20926|20923.8|1132
1734666300000|2024-12-20 03:45:00|20928.8|20926.6|20933.1|20930.9|20933.1|20930.9|20919.4|20917.2|1067
1734666600000|2024-12-20 03:50:00|20932.8|20930.6|20937.1|20934.9|20947|20944.8|20929.5|20927.3|874
1734666900000|2024-12-20 03:55:00|20937|20934.8|20935.6|20933.4|20938.6|20936.4|20929.3|20927.1|328
1734667200000|2024-12-20 04:00:00|20935.8|20933.6|20959.9|20957.7|20960.5|20958.3|20935.4|20933.2|656
1734667500000|2024-12-20 04:05:00|20960|20957.8|20958.1|20955.9|20963.9|20961.7|20955.1|20952.9|348
1734667800000|2024-12-20 04:10:00|20958.3|20956.1|20953.1|20950.9|20961.4|20959.2|20951.5|20949.3|330
1734668100000|2024-12-20 04:15:00|20954.4|20952.2|20942.1|20939.9|20955.5|20953.3|20939.5|20937.3|538
1734668400000|2024-12-20 04:20:00|20941.9|20939.7|20948.6|20946.4|20950.8|20948.6|20940.4|20938.2|311
1734668700000|2024-12-20 04:25:00|20948.5|20946.3|20940.8|20938.6|20949.3|20947.1|20936.5|20934.3|429
1734669000000|2024-12-20 04:30:00|20940.9|20938.7|20939.4|20937.2|20947.9|20945.7|20937|20934.8|396
1734669300000|2024-12-20 04:35:00|20939.5|20937.3|20940.5|20938.3|20945.9|20943.7|20938.9|20936.7|201
1734669600000|2024-12-20 04:40:00|20940.4|20938.2|20946|20943.8|20947.1|20944.9|20940.4|20938.2|224
1734669900000|2024-12-20 04:45:00|20946.1|20943.9|20951.6|20949.4|20954.3|20952.1|20942.5|20940.3|325
1734670200000|2024-12-20 04:50:00|20951.4|20949.2|20948.4|20946.2|20953.4|20951.2|20945.9|20943.7|326
1734670500000|2024-12-20 04:55:00|20948.5|20946.3|20963.4|20961.2|20964.4|20962.2|20947.5|20945.3|456
1734670800000|2024-12-20 05:00:00|20963.5|20961.3|20969.9|20967.7|20969.9|20967.7|20955.4|20953.2|312
1734671100000|2024-12-20 05:05:00|20969.8|20967.6|20971.8|20969.6|20975.4|20973.2|20966.2|20964|369
1734671400000|2024-12-20 05:10:00|20972.2|20970|20973.7|20971.5|20982.1|20979.9|20968.1|20965.9|395
1734671700000|2024-12-20 05:15:00|20973.6|20971.4|20965.7|20963.5|20974.2|20972|20957.8|20955.6|568
1734672000000|2024-12-20 05:20:00|20965.8|20963.6|20968.9|20966.7|20975.6|20973.4|20965.7|20963.5|247
1734672300000|2024-12-20 05:25:00|20969.1|20966.9|20966.7|20964.5|20972.7|20970.5|20964.8|20962.6|189
1734672600000|2024-12-20 05:30:00|20966.4|20964.2|20959.7|20957.5|20973.2|20971|20958.8|20956.6|245
1734672900000|2024-12-20 05:35:00|20959.8|20957.6|20961.9|20959.7|20964.4|20962.2|20958.2|20956|163
1734673200000|2024-12-20 05:40:00|20962.1|20959.9|20973.1|20970.9|20974.7|20972.5|20958.7|20956.5|317
1734673500000|2024-12-20 05:45:00|20972.9|20970.7|20970.4|20968.2|20973.2|20971|20966.6|20964.4|346
1734673800000|2024-12-20 05:50:00|20970.6|20968.4|20977.9|20975.7|20979.9|20977.7|20970.6|20968.4|253
1734674100000|2024-12-20 05:55:00|20977.8|20975.6|20981.6|20979.4|20982.4|20980.2|20974.2|20972|194
1734674400000|2024-12-20 06:00:00|20981.4|20979.2|20973.3|20971.1|20981.8|20979.6|20969.2|20967|351
1734674700000|2024-12-20 06:05:00|20973.2|20971|20962.7|20960.5|20979.8|20977.6|20954.8|20952.6|707
1734675000000|2024-12-20 06:10:00|20962.8|20960.6|20976.2|20974|20976.3|20974.1|20955.9|20953.7|418
1734675300000|2024-12-20 06:15:00|20976.3|20974.1|20986.4|20984.2|20988.1|20985.9|20974.1|20971.9|420
1734675600000|2024-12-20 06:20:00|20986.3|20984.1|20989.9|20987.7|20992.1|20989.9|20981.2|20979|401
1734675900000|2024-12-20 06:25:00|20990.1|20987.9|20989.2|20987|20996.2|20994|20984.4|20982.2|384
1734676200000|2024-12-20 06:30:00|20989.4|20987.2|20992.9|20990.7|21000.7|20998.5|20988.3|20986.1|571
1734676500000|2024-12-20 06:35:00|20992.8|20990.6|21005.1|21002.9|21005.2|21003|20992.6|20990.4|337
1734676800000|2024-12-20 06:40:00|21005.2|21003|21003.2|21001|21008.2|21006|20999.7|20997.5|434
1734677100000|2024-12-20 06:45:00|21003.1|21000.9|21000.9|20998.7|21007.3|21005.1|21000.2|20998|212
1734677400000|2024-12-20 06:50:00|21001.1|20998.9|21005.4|21003.2|21005.4|21003.2|20996.2|20994|340
1734677700000|2024-12-20 06:55:00|21005.3|21003.1|21011.8|21009.6|21014.2|21012|21004.6|21002.4|390
1734678000000|2024-12-20 07:00:00|21011.7|21009.5|21005.9|21003.7|21019.4|21017.2|21005.7|21003.5|714
1734678300000|2024-12-20 07:05:00|21005.7|21003.5|21008.9|21006.7|21010.1|21007.9|21004.6|21002.4|375
1734678600000|2024-12-20 07:10:00|21009.1|21006.9|21008.4|21006.2|21010.3|21008.1|20998.9|20996.7|474
1734678900000|2024-12-20 07:15:00|21008.3|21006.1|20985.6|20983.4|21009.4|21007.2|20976.3|20974.1|842
1734679200000|2024-12-20 07:20:00|20985.7|20983.5|21000.4|20998.2|21006.4|21004.2|20985.7|20983.5|659
1734679500000|2024-12-20 07:25:00|21000.6|20998.4|20994.3|20992.1|21001.4|20999.2|20992.2|20990|390
1734679800000|2024-12-20 07:30:00|20994.4|20992.2|20991.7|20989.5|21003.1|21000.9|20986.4|20984.2|595
1734680100000|2024-12-20 07:35:00|20991.8|20989.6|20991.7|20989.5|20994.1|20991.9|20986.6|20984.4|315
1734680400000|2024-12-20 07:40:00|20991.6|20989.4|21010.1|21007.9|21012.4|21010.2|20986.8|20984.6|589
1734680700000|2024-12-20 07:45:00|21009.3|21007.1|20995.4|20993.2|21015.9|21013.7|20995.3|20993.1|622
1734681000000|2024-12-20 07:50:00|20995.3|20993.1|20988.7|20986.5|20995.4|20993.2|20978.4|20976.2|671
1734681300000|2024-12-20 07:55:00|20988.8|20986.6|20998.3|20996.1|20999.8|20997.6|20984.7|20982.5|627
1734681600000|2024-12-20 08:00:00|20998.2|20996|20996.3|20994.1|21008.7|21006.5|20988.2|20986|1055
1734681900000|2024-12-20 08:05:00|20996.9|20994.7|20990.1|20987.9|21001.1|20998.9|20976.2|20974|1008
1734682200000|2024-12-20 08:10:00|20989.2|20987|20977.7|20975.5|20993.1|20990.9|20972.1|20969.9|751
1734682500000|2024-12-20 08:15:00|20977.8|20975.6|20944.1|20941.9|20978.4|20976.2|20941.2|20939|1428
1734682800000|2024-12-20 08:20:00|20944.2|20942|20949.8|20947.6|20965.2|20963|20943.9|20941.7|975
1734683100000|2024-12-20 08:25:00|20949.7|20947.5|20935.9|20933.7|20954.2|20952|20932.2|20930|1089
1734683400000|2024-12-20 08:30:00|20935.8|20933.6|20923.3|20921.1|20940.1|20937.9|20916.3|20914.1|1628
1734683700000|2024-12-20 08:35:00|20923.2|20921|20874.1|20871.9|20925.4|20923.2|20869.1|20866.9|2700
1734684000000|2024-12-20 08:40:00|20874.2|20872|20889.7|20887.5|20899.3|20897.1|20871.9|20869.7|1867
1734684300000|2024-12-20 08:45:00|20889.8|20887.6|20904.2|20902|20905.3|20903.1|20884.6|20882.4|1165
1734684600000|2024-12-20 08:50:00|20904.1|20901.9|20919.3|20917.1|20920.2|20918|20903.9|20901.7|1041
1734684900000|2024-12-20 08:55:00|20919.4|20917.2|20908.7|20906.5|20925.2|20923|20900.1|20897.9|1164
1734685200000|2024-12-20 09:00:00|20908.8|20906.6|20883.4|20881.2|20911.3|20909.1|20880.8|20878.6|2378
1734685500000|2024-12-20 09:05:00|20882.9|20880.7|20869.3|20867.1|20886.6|20884.4|20846.6|20844.4|2708
1734685800000|2024-12-20 09:10:00|20869.4|20867.2|20870.6|20868.4|20885.6|20883.4|20862.2|20860|1748
1734686100000|2024-12-20 09:15:00|20870.4|20868.2|20879.4|20877.2|20885.8|20883.6|20862.3|20860.1|1305
1734686400000|2024-12-20 09:20:00|20879.3|20877.1|20860.7|20858.5|20885.9|20883.7|20855.1|20852.9|1094
1734686700000|2024-12-20 09:25:00|20860.8|20858.6|20853.4|20851.2|20865.9|20863.7|20848.2|20846|1192
1734687000000|2024-12-20 09:30:00|20853.3|20851.1|20862.8|20860.6|20872.8|20870.6|20851.1|20848.9|1274
1734687300000|2024-12-20 09:35:00|20862.9|20860.7|20847.3|20845.1|20867.2|20865|20843.9|20841.7|1170
1734687600000|2024-12-20 09:40:00|20847.4|20845.2|20835.8|20833.6|20855.4|20853.2|20833.9|20831.7|1210
1734687900000|2024-12-20 09:45:00|20835.9|20833.7|20827.4|20825.2|20845.9|20843.7|20826.1|20823.9|1466
1734688200000|2024-12-20 09:50:00|20827.7|20825.5|20842.8|20840.6|20847.3|20845.1|20825.3|20823.1|983
1734688500000|2024-12-20 09:55:00|20842.7|20840.5|20841.7|20839.5|20851.3|20849.1|20836.1|20833.9|951
1734688800000|2024-12-20 10:00:00|20841.3|20839.1|20857.6|20855.4|20863.4|20861.2|20840.1|20837.9|1137
1734689100000|2024-12-20 10:05:00|20857.7|20855.5|20852.9|20850.7|20866.4|20864.2|20848.1|20845.9|856
1734689400000|2024-12-20 10:10:00|20853.1|20850.9|20827.2|20825|20856.1|20853.9|20823.9|20821.7|1135
1734689700000|2024-12-20 10:15:00|20827.3|20825.1|20821.3|20819.1|20837.3|20835.1|20819.2|20817|1260
1734690000000|2024-12-20 10:20:00|20821.2|20819|20832.4|20830.2|20837.1|20834.9|20814.3|20812.1|1440
1734690300000|2024-12-20 10:25:00|20832.2|20830|20838.2|20836|20850.2|20848|20830.8|20828.6|1191
1734690600000|2024-12-20 10:30:00|20837.8|20835.6|20848.1|20845.9|20854.7|20852.5|20837.2|20835|942
1734690900000|2024-12-20 10:35:00|20847.9|20845.7|20840.4|20838.2|20851.4|20849.2|20830.4|20828.2|930
1734691200000|2024-12-20 10:40:00|20840.3|20838.1|20837.9|20835.7|20849.3|20847.1|20835.9|20833.7|1084
1734691500000|2024-12-20 10:45:00|20837.8|20835.6|20834.3|20832.1|20842.6|20840.4|20821.9|20819.7|1334
1734691800000|2024-12-20 10:50:00|20833.3|20831.1|20844.8|20842.6|20847.7|20845.5|20827.3|20825.1|1020
1734692100000|2024-12-20 10:55:00|20844.7|20842.5|20823.4|20821.2|20851.2|20849|20822.3|20820.1|1101
1734692400000|2024-12-20 11:00:00|20822.8|20820.6|20804.4|20802.2|20831.4|20829.2|20804.4|20802.2|1459
1734692700000|2024-12-20 11:05:00|20804.3|20802.1|20823.9|20821.7|20824.8|20822.6|20803.6|20801.4|937
1734693000000|2024-12-20 11:10:00|20824.1|20821.9|20833.1|20830.9|20843.4|20841.2|20812.6|20810.4|1222
1734693300000|2024-12-20 11:15:00|20832.9|20830.7|20825.1|20822.9|20834.9|20832.7|20824.3|20822.1|751
1734693600000|2024-12-20 11:20:00|20824.9|20822.7|20815.4|20813.2|20830.4|20828.2|20810.9|20808.7|770
1734693900000|2024-12-20 11:25:00|20815.6|20813.4|20826.4|20824.2|20828.1|20825.9|20813.7|20811.5|745
1734694200000|2024-12-20 11:30:00|20826.3|20824.1|20823.4|20821.2|20834.3|20832.1|20821.3|20819.1|716
1734694500000|2024-12-20 11:35:00|20823.3|20821.1|20820.3|20818.1|20823.4|20821.2|20808.8|20806.6|1613
1734694800000|2024-12-20 11:40:00|20820.2|20818|20807.7|20805.5|20821.6|20819.4|20806.8|20804.6|864
1734695100000|2024-12-20 11:45:00|20807.6|20805.4|20803.9|20801.7|20809.1|20806.9|20794.8|20792.6|1443
1734695400000|2024-12-20 11:50:00|20804.1|20801.9|20797.9|20795.7|20805.1|20802.9|20790.6|20788.4|1393
1734695700000|2024-12-20 11:55:00|20797.8|20795.6|20806.2|20804|20814.6|20812.4|20794.7|20792.5|1194
1734696000000|2024-12-20 12:00:00|20806.3|20804.1|20787.2|20785|20816.1|20813.9|20779.7|20777.5|2261
1734696300000|2024-12-20 12:05:00|20787.1|20784.9|20771.8|20769.6|20799.6|20797.4|20768.9|20766.7|1758
1734696600000|2024-12-20 12:10:00|20772.3|20770.1|20761.3|20759.1|20775.4|20773.2|20751.6|20749.4|2237
1734696900000|2024-12-20 12:15:00|20760.7|20758.5|20745.2|20743|20774.2|20772|20744.2|20742|2535
1734697200000|2024-12-20 12:20:00|20745.3|20743.1|20728.4|20726.2|20753.2|20751|20726.1|20723.9|2136
1734697500000|2024-12-20 12:25:00|20728.7|20726.5|20745.9|20743.7|20748.2|20746|20727.4|20725.2|1705
1734697800000|2024-12-20 12:30:00|20745.8|20743.6|20755.9|20753.7|20765.7|20763.5|20730.4|20728.2|1837
1734698100000|2024-12-20 12:35:00|20756.1|20753.9|20766.7|20764.5|20774.2|20772|20751.8|20749.6|1642
1734698400000|2024-12-20 12:40:00|20766.8|20764.6|20798.1|20795.9|20799.3|20797.1|20765.2|20763|2237
1734698700000|2024-12-20 12:45:00|20797.9|20795.7|20792.4|20790.2|20810.4|20808.2|20784.9|20782.7|2833
1734699000000|2024-12-20 12:50:00|20792.3|20790.1|20797.1|20794.9|20799.6|20797.4|20784.4|20782.2|1131
1734699300000|2024-12-20 12:55:00|20796.9|20794.7|20817.8|20815.6|20821.7|20819.5|20792.9|20790.7|1638
1734699600000|2024-12-20 13:00:00|20817.7|20815.5|20825.9|20823.7|20829.9|20827.7|20805.2|20803|2389
1734699900000|2024-12-20 13:05:00|20826.1|20823.9|20813.2|20811|20826.6|20824.4|20802.7|20800.5|1431
1734700200000|2024-12-20 13:10:00|20813.4|20811.2|20805.9|20803.7|20829.1|20826.9|20804.7|20802.5|1658
1734700500000|2024-12-20 13:15:00|20805.8|20803.6|20800.9|20798.7|20805.8|20803.6|20790.1|20787.9|1798
1734700800000|2024-12-20 13:20:00|20800.4|20798.2|20805.2|20803|20806.8|20804.6|20789.4|20787.2|1629
1734701100000|2024-12-20 13:25:00|20805.6|20803.4|20816.2|20814|20827.1|20824.9|20804.2|20802|1744
1734701400000|2024-12-20 13:30:00|20816.3|20814.1|20905.8|20903.6|20938.8|20936.6|20816.3|20814.1|10767
1734701700000|2024-12-20 13:35:00|20906.4|20904.2|20877.4|20875.2|20930.3|20928.1|20876.6|20874.4|5533
1734702000000|2024-12-20 13:40:00|20877.6|20875.4|20918.2|20916|20920.4|20918.2|20875.6|20873.4|5476
1734702300000|2024-12-20 13:45:00|20917.6|20915.4|20927.9|20925.7|20939.3|20937.1|20900.6|20898.4|4526
1734702600000|2024-12-20 13:50:00|20927.8|20925.6|20925.1|20922.9|20937.1|20934.9|20909.9|20907.7|3011
1734702900000|2024-12-20 13:55:00|20924.9|20922.7|20935.9|20933.7|20951.4|20949.2|20916.2|20914|2688
1734703200000|2024-12-20 14:00:00|20935.8|20933.6|20920.4|20918.2|20937.4|20935.2|20896.3|20894.1|3786
1734703500000|2024-12-20 14:05:00|20920.6|20918.4|20930.4|20928.2|20948.8|20946.6|20913.8|20911.6|3250
1734703800000|2024-12-20 14:10:00|20930.7|20928.5|20936.6|20934.4|20939.1|20936.9|20916.8|20914.6|2299
1734704100000|2024-12-20 14:15:00|20936.3|20934.1|20940.4|20938.2|20940.8|20938.6|20910.3|20908.1|2243
1734704400000|2024-12-20 14:20:00|20940.7|20938.5|20928.1|20925.9|20956.9|20954.7|20923.7|20921.5|3794
1734704700000|2024-12-20 14:25:00|20927.6|20925.4|20930.3|20928.1|20956.7|20954.5|20921.3|20919.1|8165
1734705000000|2024-12-20 14:30:00|20929.8|20928.7|20922.9|20921.8|20942.8|20941.7|20902.5|20901.4|15794
1734705300000|2024-12-20 14:35:00|20924|20922.9|21023.6|21022.5|21026.6|21025.5|20909.4|20908.3|14928
1734705600000|2024-12-20 14:40:00|21024.5|21023.4|20982.3|20981.2|21025.8|21024.7|20965.9|20964.8|11538
1734705900000|2024-12-20 14:45:00|20981.9|20980.8|20916.5|20915.4|21001.9|21000.8|20908.3|20907.2|11832
1734706200000|2024-12-20 14:50:00|20917|20915.9|20958.1|20957|20968.1|20967|20878.4|20877.3|12586
1734706500000|2024-12-20 14:55:00|20958.9|20957.8|20948.6|20947.5|20981.5|20980.4|20936.4|20935.3|8043
1734706800000|2024-12-20 15:00:00|20964.6|20963.5|21010|21008.9|21011.1|21010|20956.4|20955.3|11649
1734707100000|2024-12-20 15:05:00|21009.3|21008.2|20986.4|20985.3|21053.3|21052.2|20986.4|20985.3|14257
1734707400000|2024-12-20 15:10:00|20986.1|20985|21058.8|21057.7|21063|21061.9|20961.6|20960.5|14070
1734707700000|2024-12-20 15:15:00|21058.9|21057.8|21060.8|21059.7|21070.9|21069.8|21042.1|21041|9492
1734708000000|2024-12-20 15:20:00|21060.9|21059.8|21104.5|21103.4|21105.4|21104.3|21054.5|21053.4|9327
1734708300000|2024-12-20 15:25:00|21104.6|21103.5|21175.8|21174.7|21179|21177.9|21093.5|21092.4|11379
1734708600000|2024-12-20 15:30:00|21175.6|21174.5|21221.4|21220.3|21255.1|21254|21173.5|21172.4|14399
1734708900000|2024-12-20 15:35:00|21220.8|21219.7|21241.9|21240.8|21256.1|21255|21198.9|21197.8|11346
1734709200000|2024-12-20 15:40:00|21241.6|21240.5|21246|21244.9|21252.4|21251.3|21215.1|21214|8227
1734709500000|2024-12-20 15:45:00|21245.6|21244.5|21216.1|21215|21252.6|21251.5|21206|21204.9|7487
1734709800000|2024-12-20 15:50:00|21215.8|21214.7|21253.5|21252.4|21257.1|21256|21215.8|21214.7|6789
1734710100000|2024-12-20 15:55:00|21253.4|21252.3|21231|21229.9|21268.8|21267.7|21226.6|21225.5|6887
1734710400000|2024-12-20 16:00:00|21231.1|21230|21316.5|21315.4|21317.4|21316.3|21222.5|21221.4|10435
1734710700000|2024-12-20 16:05:00|21316.3|21315.2|21310.8|21309.7|21337.3|21336.2|21299.8|21298.7|10953
1734711000000|2024-12-20 16:10:00|21310.6|21309.5|21343.4|21342.3|21344|21342.9|21306.5|21305.4|7303
1734711300000|2024-12-20 16:15:00|21343.3|21342.2|21356.8|21355.7|21372.1|21371|21329.1|21328|9863
1734711600000|2024-12-20 16:20:00|21356.9|21355.8|21386.6|21385.5|21389.5|21388.4|21347|21345.9|9930
1734711900000|2024-12-20 16:25:00|21386.5|21385.4|21384.4|21383.3|21391.8|21390.7|21365|21363.9|6907
1734712200000|2024-12-20 16:30:00|21384.3|21383.2|21395.8|21394.7|21405.3|21404.2|21380.5|21379.4|7847
1734712500000|2024-12-20 16:35:00|21395.9|21394.8|21479.6|21478.5|21480.8|21479.7|21393.3|21392.2|10035
1734712800000|2024-12-20 16:40:00|21480.9|21479.8|21498.1|21497|21502.9|21501.8|21461.3|21460.2|9260
1734713100000|2024-12-20 16:45:00|21498.3|21497.2|21469.9|21468.8|21498.6|21497.5|21457.5|21456.4|9241
1734713400000|2024-12-20 16:50:00|21470.6|21469.5|21431.5|21430.4|21477|21475.9|21422|21420.9|10654
1734713700000|2024-12-20 16:55:00|21432.1|21431|21469|21467.9|21483.5|21482.4|21432.1|21431|8461
1734714000000|2024-12-20 17:00:00|21469.6|21468.5|21459.3|21458.2|21478|21476.9|21446.1|21445|7443
1734714300000|2024-12-20 17:05:00|21460.5|21459.4|21485.3|21484.2|21486.1|21485|21457.4|21456.3|5135
1734714600000|2024-12-20 17:10:00|21485|21483.9|21487|21485.9|21500.4|21499.3|21475.6|21474.5|6031
1734714900000|2024-12-20 17:15:00|21487.1|21486|21498.5|21497.4|21506.3|21505.2|21478.8|21477.7|5383
1734715200000|2024-12-20 17:20:00|21497.3|21496.2|21500.6|21499.5|21505.3|21504.2|21478.3|21477.2|6033
1734715500000|2024-12-20 17:25:00|21501|21499.9|21528.3|21527.2|21529.8|21528.7|21496.4|21495.3|5949
1734715800000|2024-12-20 17:30:00|21528.8|21527.7|21474.9|21473.8|21529.8|21528.7|21452.9|21451.8|9811
1734716100000|2024-12-20 17:35:00|21475.3|21474.2|21508|21506.9|21512.3|21511.2|21469.1|21468|6796
1734716400000|2024-12-20 17:40:00|21507.8|21506.7|21500.3|21499.2|21514.3|21513.2|21485.1|21484|4575
1734716700000|2024-12-20 17:45:00|21500.9|21499.8|21507.3|21506.2|21510.3|21509.2|21484.4|21483.3|5063
1734717000000|2024-12-20 17:50:00|21508|21506.9|21507.3|21506.2|21512.8|21511.7|21491.8|21490.7|3916
1734717300000|2024-12-20 17:55:00|21507.8|21506.7|21478.9|21477.8|21518.3|21517.2|21476.3|21475.2|4905
1734717600000|2024-12-20 18:00:00|21479.1|21478|21469.5|21468.4|21489.1|21488|21468.3|21467.2|5322
1734717900000|2024-12-20 18:05:00|21469.3|21468.2|21459.6|21458.5|21479.8|21478.7|21459|21457.9|5668
1734718200000|2024-12-20 18:10:00|21460.3|21459.2|21449.5|21448.4|21465.5|21464.4|21443.5|21442.4|4764
1734718500000|2024-12-20 18:15:00|21449.6|21448.5|21436.3|21435.2|21454.6|21453.5|21408.3|21407.2|8927
1734718800000|2024-12-20 18:20:00|21436.4|21435.3|21415.5|21414.4|21438|21436.9|21395.3|21394.2|6226
1734719100000|2024-12-20 18:25:00|21415.8|21414.7|21390.5|21389.4|21424.8|21423.7|21387.4|21386.3|4939
1734719400000|2024-12-20 18:30:00|21391.4|21390.3|21401.3|21400.2|21412.1|21411|21386.3|21385.2|5532
1734719700000|2024-12-20 18:35:00|21401.5|21400.4|21406.4|21405.3|21426.9|21425.8|21398.6|21397.5|4557
1734720000000|2024-12-20 18:40:00|21406.5|21405.4|21396.3|21395.2|21408.3|21407.2|21385|21383.9|4514
1734720300000|2024-12-20 18:45:00|21396|21394.9|21385.5|21384.4|21403.5|21402.4|21381.4|21380.3|3672
1734720600000|2024-12-20 18:50:00|21384.9|21383.8|21424.8|21423.7|21427.1|21426|21373.5|21372.4|5746
1734720900000|2024-12-20 18:55:00|21421.9|21420.8|21384.4|21383.3|21436.9|21435.8|21378.8|21377.7|6108
1734721200000|2024-12-20 19:00:00|21384.5|21383.4|21384|21382.9|21391.9|21390.8|21372|21370.9|4514
1734721500000|2024-12-20 19:05:00|21383.5|21382.4|21393.4|21392.3|21398.6|21397.5|21367.5|21366.4|4714
1734721800000|2024-12-20 19:10:00|21393.1|21392|21389.4|21388.3|21400.1|21399|21375.3|21374.2|4008
1734722100000|2024-12-20 19:15:00|21389.5|21388.4|21405.5|21404.4|21407.3|21406.2|21383|21381.9|3585
1734722400000|2024-12-20 19:20:00|21405.1|21404|21408.8|21407.7|21417.4|21416.3|21393.5|21392.4|5052
1734722700000|2024-12-20 19:25:00|21408.9|21407.8|21436|21434.9|21437.3|21436.2|21404.1|21403|3821
1734723000000|2024-12-20 19:30:00|21435.9|21434.8|21457.6|21456.5|21461|21459.9|21430.6|21429.5|6175
1734723300000|2024-12-20 19:35:00|21457.3|21456.2|21449.8|21448.7|21470.5|21469.4|21447.8|21446.7|4731
1734723600000|2024-12-20 19:40:00|21449.4|21448.3|21444.5|21443.4|21456.4|21455.3|21440|21438.9|3810
1734723900000|2024-12-20 19:45:00|21444.6|21443.5|21429.3|21428.2|21453.4|21452.3|21424.1|21423|3920
1734724200000|2024-12-20 19:50:00|21429.4|21428.3|21422.3|21421.2|21437.3|21436.2|21407.5|21406.4|4855
1734724500000|2024-12-20 19:55:00|21422.1|21421|21416.6|21415.5|21430.8|21429.7|21413.6|21412.5|3375
1734724800000|2024-12-20 20:00:00|21416.5|21415.4|21414.5|21413.4|21431.1|21430|21414.4|21413.3|3316
1734725100000|2024-12-20 20:05:00|21414.8|21413.7|21406.1|21405|21428.8|21427.7|21405.4|21404.3|3528
1734725400000|2024-12-20 20:10:00|21406|21404.9|21393.8|21392.7|21415|21413.9|21392|21390.9|3948
1734725700000|2024-12-20 20:15:00|21394.1|21393|21398|21396.9|21403.9|21402.8|21387.1|21386|3618
1734726000000|2024-12-20 20:20:00|21398.1|21397|21382.5|21381.4|21402|21400.9|21371.3|21370.2|5128
1734726300000|2024-12-20 20:25:00|21382.6|21381.5|21369.4|21368.3|21396.8|21395.7|21365.1|21364|3961
1734726600000|2024-12-20 20:30:00|21369.5|21368.4|21287.6|21286.5|21380|21378.9|21281.9|21280.8|12089
1734726900000|2024-12-20 20:35:00|21287.4|21286.3|21335.5|21334.4|21350.4|21349.3|21286.6|21285.5|8980
1734727200000|2024-12-20 20:40:00|21334.6|21333.5|21328.1|21327|21357.5|21356.4|21308.1|21307|7229
1734727500000|2024-12-20 20:45:00|21327.9|21326.8|21348.4|21347.3|21371|21369.9|21327.9|21326.8|6531
1734727800000|2024-12-20 20:50:00|21342.6|21341.5|21285.6|21284.5|21342.6|21341.5|21261.5|21260.4|15247
1734728100000|2024-12-20 20:55:00|21285.1|21284|21285.5|21284.4|21293|21291.9|21236.1|21235|24458
1734728400000|2024-12-20 21:00:00|21281.9|21280.8|21324.2|21322|21343.2|21341|21278.8|21276.6|13472
1734728700000|2024-12-20 21:05:00|21323.7|21321.5|21267.5|21265.3|21326.7|21324.5|21265.1|21262.9|4895
1734729000000|2024-12-20 21:10:00|21267.1|21264.9|21279.3|21277.1|21282.5|21280.3|21256.5|21254.3|3796
1734729300000|2024-12-20 21:15:00|21279.2|21277|21261.5|21259.3|21291|21288.8|21259|21256.8|2059
1734729600000|2024-12-20 21:20:00|21261.3|21259.1|21258.3|21256.1|21273.6|21271.4|21252.1|21249.9|1598
1734729900000|2024-12-20 21:25:00|21258.2|21256|21233.8|21231.6|21258.6|21256.4|21233.7|21231.5|1339
1734730200000|2024-12-20 21:30:00|21234|21231.8|21254.5|21252.3|21254.5|21252.3|21228|21225.8|1268
1734730500000|2024-12-20 21:35:00|21254.6|21252.4|21253.5|21251.3|21259.8|21257.6|21241.2|21239|988
1734730800000|2024-12-20 21:40:00|21253.6|21251.4|21253.1|21250.9|21264.5|21262.3|21248|21245.8|692
1734731100000|2024-12-20 21:45:00|21253|21250.8|21250.6|21248.4|21259.8|21257.6|21246.1|21243.9|520
1734731400000|2024-12-20 21:50:00|21250.5|21248.3|21262.7|21260.5|21264.3|21262.1|21247.2|21245|712
1734731700000|2024-12-20 21:55:00|21262.8|21260.6|21268.4|21263.4|21268.4|21266|21257.3|21255.1|451
1734908400000|2024-12-22 23:00:00|21351.6|21349.4|21383.7|21381.5|21396.4|21394.2|21344.9|21342.7|1563
1734908700000|2024-12-22 23:05:00|21384.3|21382.1|21393.9|21391.7|21408.1|21405.9|21384.3|21382.1|746
1734909000000|2024-12-22 23:10:00|21394.1|21391.9|21382.6|21380.4|21398.1|21395.9|21382.3|21380.1|497
1734909300000|2024-12-22 23:15:00|21382.4|21380.2|21371.6|21369.4|21392.3|21390.1|21367.8|21365.6|761
1734909600000|2024-12-22 23:20:00|21371.7|21369.5|21373.4|21371.2|21378.1|21375.9|21362.8|21360.6|545
1734909900000|2024-12-22 23:25:00|21373.3|21371.1|21370.7|21368.5|21376.4|21374.2|21366.1|21363.9|296
1734910200000|2024-12-22 23:30:00|21370.8|21368.6|21377.1|21374.9|21377.1|21374.9|21366.4|21364.2|299
1734910500000|2024-12-22 23:35:00|21376.9|21374.7|21386.3|21384.1|21388.3|21386.1|21372.8|21370.6|411
1734910800000|2024-12-22 23:40:00|21386.4|21384.2|21379.1|21376.9|21389.8|21387.6|21376.3|21374.1|330
1734911100000|2024-12-22 23:45:00|21379.2|21377|21380.9|21378.7|21384.8|21382.6|21373.2|21371|396
1734911400000|2024-12-22 23:50:00|21380.3|21378.1|21378.6|21376.4|21386.2|21384|21374.4|21372.2|210
1734911700000|2024-12-22 23:55:00|21378.7|21376.5|21382.3|21380.1|21385.7|21383.5|21377.8|21375.6|244
1734912000000|2024-12-23 00:00:00|21382.7|21380.5|21372.6|21370.4|21392.2|21390|21367.8|21365.6|582
1734912300000|2024-12-23 00:05:00|21372.4|21370.2|21360.4|21358.2|21384.3|21382.1|21358.8|21356.6|531
1734912600000|2024-12-23 00:10:00|21360.3|21358.1|21357.8|21355.6|21370.3|21368.1|21354.9|21352.7|417
1734912900000|2024-12-23 00:15:00|21357.6|21355.4|21348.7|21346.5|21360.4|21358.2|21344.4|21342.2|748
1734913200000|2024-12-23 00:20:00|21348.6|21346.4|21353.6|21351.4|21358.6|21356.4|21346.6|21344.4|263
1734913500000|2024-12-23 00:25:00|21353|21350.8|21331.1|21328.9|21353|21350.8|21322|21319.8|1153
1734913800000|2024-12-23 00:30:00|21331.2|21329|21337.8|21335.6|21338.6|21336.4|21326.5|21324.3|398
1734914100000|2024-12-23 00:35:00|21338.1|21335.9|21349.5|21347.3|21351.8|21349.6|21333.7|21331.5|521
1734914400000|2024-12-23 00:40:00|21349.6|21347.4|21334.5|21332.3|21353.5|21351.3|21331.7|21329.5|393
1734914700000|2024-12-23 00:45:00|21332.5|21330.3|21360.8|21358.6|21364.2|21362|21332|21329.8|535
1734915000000|2024-12-23 00:50:00|21361|21358.8|21354.8|21352.6|21365.7|21363.5|21343.2|21341|387
1734915300000|2024-12-23 00:55:00|21355|21352.8|21354.2|21352|21356.7|21354.5|21347.8|21345.6|176
1734915600000|2024-12-23 01:00:00|21354.7|21352.5|21343.8|21341.6|21354.7|21352.5|21336.8|21334.6|405
1734915900000|2024-12-23 01:05:00|21344|21341.8|21355.6|21353.4|21361.2|21359|21343.1|21340.9|244
1734916200000|2024-12-23 01:10:00|21355.5|21353.3|21364.1|21361.9|21369.6|21367.4|21354.8|21352.6|393
1734916500000|2024-12-23 01:15:00|21364.2|21362|21370.2|21368|21374.1|21371.9|21362.8|21360.6|330
1734916800000|2024-12-23 01:20:00|21370.1|21367.9|21368.2|21366|21378.3|21376.1|21359.1|21356.9|468
1734917100000|2024-12-23 01:25:00|21368.1|21365.9|21388.6|21386.4|21388.7|21386.5|21367.8|21365.6|488
1734917400000|2024-12-23 01:30:00|21388.5|21386.3|21391.6|21389.4|21393.3|21391.1|21379.7|21377.5|408
1734917700000|2024-12-23 01:35:00|21391.7|21389.5|21394|21391.8|21398.8|21396.6|21388.8|21386.6|511
1734918000000|2024-12-23 01:40:00|21394.1|21391.9|21397.7|21395.5|21402|21399.8|21391.7|21389.5|485
1734918300000|2024-12-23 01:45:00|21397.6|21395.4|21405.1|21402.9|21405.5|21403.3|21393.8|21391.6|453
1734918600000|2024-12-23 01:50:00|21405|21402.8|21402.3|21400.1|21405.8|21403.6|21389|21386.8|387
1734918900000|2024-12-23 01:55:00|21402.6|21400.4|21413.7|21411.5|21420.8|21418.6|21402|21399.8|917
1734919200000|2024-12-23 02:00:00|21413.6|21411.4|21400|21397.8|21422.7|21420.5|21397.2|21395|967
1734919500000|2024-12-23 02:05:00|21399.8|21397.6|21411.2|21409|21418.2|21416|21398.1|21395.9|593
1734919800000|2024-12-23 02:10:00|21411.3|21409.1|21401.7|21399.5|21414.5|21412.3|21397.2|21395|553
1734920100000|2024-12-23 02:15:00|21401.8|21399.6|21394|21391.8|21404.3|21402.1|21390.5|21388.3|518
1734920400000|2024-12-23 02:20:00|21394.1|21391.9|21410.2|21408|21413.8|21411.6|21394.1|21391.9|484
1734920700000|2024-12-23 02:25:00|21410.1|21407.9|21403.5|21401.3|21413.5|21411.3|21397.6|21395.4|422
1734921000000|2024-12-23 02:30:00|21403.6|21401.4|21403.6|21401.4|21409.3|21407.1|21402.3|21400.1|259
1734921300000|2024-12-23 02:35:00|21403.7|21401.5|21417.2|21415|21420.1|21417.9|21402.3|21400.1|399
1734921600000|2024-12-23 02:40:00|21417.1|21414.9|21396.1|21393.9|21417.1|21414.9|21395.5|21393.3|592
1734921900000|2024-12-23 02:45:00|21396.2|21394|21384|21381.8|21405.6|21403.4|21381.2|21379|746
1734922200000|2024-12-23 02:50:00|21384.1|21381.9|21397.2|21395|21399.7|21397.5|21383.2|21381|437
1734922500000|2024-12-23 02:55:00|21396.7|21394.5|21402|21399.8|21403.6|21401.4|21395.7|21393.5|217
1734922800000|2024-12-23 03:00:00|21401.8|21399.6|21396.1|21393.9|21403.7|21401.5|21389.3|21387.1|306
1734923100000|2024-12-23 03:05:00|21396|21393.8|21391.3|21389.1|21401.3|21399.1|21389.6|21387.4|253
1734923400000|2024-12-23 03:10:00|21391.5|21389.3|21394|21391.8|21398.8|21396.6|21388|21385.8|166
1734923700000|2024-12-23 03:15:00|21394.1|21391.9|21391.8|21389.6|21400.6|21398.4|21391.6|21389.4|172
1734924000000|2024-12-23 03:20:00|21391.7|21389.5|21388|21385.8|21394|21391.8|21384.8|21382.6|253
1734924300000|2024-12-23 03:25:00|21388.1|21385.9|21388.2|21386|21396.8|21394.6|21385|21382.8|225
1734924600000|2024-12-23 03:30:00|21387.6|21385.4|21391.2|21389|21392.3|21390.1|21384.8|21382.6|180
1734924900000|2024-12-23 03:35:00|21391.1|21388.9|21394.5|21392.3|21395.5|21393.3|21387|21384.8|101
1734925200000|2024-12-23 03:40:00|21394.3|21392.1|21395.8|21393.6|21401.1|21398.9|21393.8|21391.6|240
1734925500000|2024-12-23 03:45:00|21395.7|21393.5|21407.8|21405.6|21412.7|21410.5|21394.7|21392.5|452
1734925800000|2024-12-23 03:50:00|21408|21405.8|21409|21406.8|21411.2|21409|21402.7|21400.5|240
1734926100000|2024-12-23 03:55:00|21408.5|21406.3|21401.3|21399.1|21408.8|21406.6|21396.6|21394.4|209
1734926400000|2024-12-23 04:00:00|21401.5|21399.3|21402.8|21400.6|21406.8|21404.6|21400.6|21398.4|223
1734926700000|2024-12-23 04:05:00|21403|21400.8|21407.2|21405|21408.7|21406.5|21402.1|21399.9|193
1734927000000|2024-12-23 04:10:00|21408.1|21405.9|21408.5|21406.3|21412|21409.8|21408.1|21405.9|156
1734927300000|2024-12-23 04:15:00|21408.6|21406.4|21410.5|21408.3|21413.1|21410.9|21408.3|21406.1|124
1734927600000|2024-12-23 04:20:00|21410.3|21408.1|21413.2|21411|21415.2|21413|21410.1|21407.9|188
1734927900000|2024-12-23 04:25:00|21413.3|21411.1|21416.7|21414.5|21419.2|21417|21409.6|21407.4|338
1734928200000|2024-12-23 04:30:00|21416.6|21414.4|21417.5|21415.3|21419.1|21416.9|21414.1|21411.9|248
1734928500000|2024-12-23 04:35:00|21417.3|21415.1|21426.8|21424.6|21431.1|21428.9|21416.2|21414|603
1734928800000|2024-12-23 04:40:00|21426.5|21424.3|21426.7|21424.5|21427.3|21425.1|21422.6|21420.4|284
1734929100000|2024-12-23 04:45:00|21426.6|21424.4|21426.3|21424.1|21429.6|21427.4|21423.6|21421.4|279
1734929400000|2024-12-23 04:50:00|21426.2|21424|21434.7|21432.5|21435.2|21433|21423.8|21421.6|244
1734929700000|2024-12-23 04:55:00|21434.6|21432.4|21432.5|21430.3|21435.8|21433.6|21429.7|21427.5|187
1734930000000|2024-12-23 05:00:00|21433.3|21431.1|21437|21434.8|21438.8|21436.6|21432|21429.8|222
1734930300000|2024-12-23 05:05:00|21436.6|21434.4|21438.5|21436.3|21441|21438.8|21436.6|21434.4|246
1734930600000|2024-12-23 05:10:00|21438.6|21436.4|21431.8|21429.6|21440.5|21438.3|21428.5|21426.3|267
1734930900000|2024-12-23 05:15:00|21432|21429.8|21431|21428.8|21432.6|21430.4|21425.6|21423.4|301
1734931200000|2024-12-23 05:20:00|21430.8|21428.6|21431.5|21429.3|21435.3|21433.1|21428.3|21426.1|175
1734931500000|2024-12-23 05:25:00|21431.6|21429.4|21448.5|21446.3|21450.8|21448.6|21427.1|21424.9|836
1734931800000|2024-12-23 05:30:00|21448|21445.8|21451.7|21449.5|21454.3|21452.1|21444.6|21442.4|346
1734932100000|2024-12-23 05:35:00|21451.8|21449.6|21451.3|21449.1|21454|21451.8|21448.2|21446|200
1734932400000|2024-12-23 05:40:00|21451.2|21449|21455.6|21453.4|21457.5|21455.3|21450.5|21448.3|221
1734932700000|2024-12-23 05:45:00|21455.7|21453.5|21450.7|21448.5|21458.1|21455.9|21450.6|21448.4|239
1734933000000|2024-12-23 05:50:00|21450.6|21448.4|21452.2|21450|21454.7|21452.5|21450.6|21448.4|121
1734933300000|2024-12-23 05:55:00|21452.1|21449.9|21455.6|21453.4|21456.1|21453.9|21450.6|21448.4|157
1734933600000|2024-12-23 06:00:00|21455.5|21453.3|21449.6|21447.4|21455.7|21453.5|21443.5|21441.3|351
1734933900000|2024-12-23 06:05:00|21449.7|21447.5|21463.7|21461.5|21464.1|21461.9|21449.7|21447.5|509
1734934200000|2024-12-23 06:10:00|21463.8|21461.6|21460.4|21458.2|21467.4|21465.2|21454.9|21452.7|354
1734934500000|2024-12-23 06:15:00|21460.3|21458.1|21463.7|21461.5|21466.7|21464.5|21457.9|21455.7|262
1734934800000|2024-12-23 06:20:00|21463.8|21461.6|21467.3|21465.1|21470.8|21468.6|21463.5|21461.3|376
1734935100000|2024-12-23 06:25:00|21467.2|21465|21462.8|21460.6|21469|21466.8|21462.3|21460.1|212
1734935400000|2024-12-23 06:30:00|21462.9|21460.7|21461|21458.8|21467.5|21465.3|21458.8|21456.6|289
1734935700000|2024-12-23 06:35:00|21461.2|21459|21462.8|21460.6|21464.5|21462.3|21457.3|21455.1|186
1734936000000|2024-12-23 06:40:00|21462.7|21460.5|21452.9|21450.7|21462.8|21460.6|21451.3|21449.1|275
1734936300000|2024-12-23 06:45:00|21452.7|21450.5|21455.5|21453.3|21462|21459.8|21451.2|21449|219
1734936600000|2024-12-23 06:50:00|21455.4|21453.2|21457.4|21455.2|21458|21455.8|21441|21438.8|470
1734936900000|2024-12-23 06:55:00|21457.3|21455.1|21461.5|21459.3|21467.4|21465.2|21456.9|21454.7|450
1734937200000|2024-12-23 07:00:00|21461.7|21459.5|21450.9|21448.7|21463.9|21461.7|21444.5|21442.3|513
1734937500000|2024-12-23 07:05:00|21451|21448.8|21440.4|21438.2|21459.3|21457.1|21437|21434.8|565
1734937800000|2024-12-23 07:10:00|21440.5|21438.3|21451.2|21449|21452.5|21450.3|21440|21437.8|292
1734938100000|2024-12-23 07:15:00|21451.3|21449.1|21425.7|21423.5|21451.9|21449.7|21415.9|21413.7|801
1734938400000|2024-12-23 07:20:00|21425.8|21423.6|21433|21430.8|21442|21439.8|21419.2|21417|569
1734938700000|2024-12-23 07:25:00|21432.9|21430.7|21440|21437.8|21450|21447.8|21431.9|21429.7|412
1734939000000|2024-12-23 07:30:00|21439.9|21437.7|21441|21438.8|21450.3|21448.1|21432.7|21430.5|530
1734939300000|2024-12-23 07:35:00|21440.9|21438.7|21440.7|21438.5|21444.8|21442.6|21434.4|21432.2|273
1734939600000|2024-12-23 07:40:00|21440.9|21438.7|21450.7|21448.5|21453.5|21451.3|21439.3|21437.1|386
1734939900000|2024-12-23 07:45:00|21451.3|21449.1|21449.7|21447.5|21456.9|21454.7|21447.8|21445.6|374
1734940200000|2024-12-23 07:50:00|21449.5|21447.3|21448.9|21446.7|21454.3|21452.1|21445.9|21443.7|326
1734940500000|2024-12-23 07:55:00|21448.2|21446|21440.9|21438.7|21458.5|21456.3|21439.2|21437|381
1734940800000|2024-12-23 08:00:00|21441|21438.8|21431.8|21429.6|21442|21439.8|21425.5|21423.3|677
1734941100000|2024-12-23 08:05:00|21432.4|21430.2|21434.9|21432.7|21439.9|21437.7|21423.3|21421.1|577
1734941400000|2024-12-23 08:10:00|21434.7|21432.5|21435.9|21433.7|21449.5|21447.3|21434.7|21432.5|746
1734941700000|2024-12-23 08:15:00|21435.8|21433.6|21428.9|21426.7|21445.4|21443.2|21428.3|21426.1|588
1734942000000|2024-12-23 08:20:00|21429|21426.8|21421.7|21419.5|21430.9|21428.7|21418.2|21416|588
1734942300000|2024-12-23 08:25:00|21421.5|21419.3|21402.5|21400.3|21421.7|21419.5|21394.4|21392.2|1125
1734942600000|2024-12-23 08:30:00|21402.7|21400.5|21400.2|21398|21408.4|21406.2|21391|21388.8|725
1734942900000|2024-12-23 08:35:00|21400.3|21398.1|21409.9|21407.7|21418.4|21416.2|21395.2|21393|761
1734943200000|2024-12-23 08:40:00|21410|21407.8|21423.2|21421|21427.3|21425.1|21406.5|21404.3|698
1734943500000|2024-12-23 08:45:00|21423.3|21421.1|21418.4|21416.2|21429.9|21427.7|21416.8|21414.6|719
1734943800000|2024-12-23 08:50:00|21418.3|21416.1|21416.7|21414.5|21430.3|21428.1|21408.7|21406.5|801
1734944100000|2024-12-23 08:55:00|21416.5|21414.3|21404.2|21402|21421.4|21419.2|21402.2|21400|712
1734944400000|2024-12-23 09:00:00|21406.4|21404.2|21396.4|21394.2|21422.2|21420|21391.8|21389.6|1348
1734944700000|2024-12-23 09:05:00|21396.3|21394.1|21415.2|21413|21417|21414.8|21390.3|21388.1|904
1734945000000|2024-12-23 09:10:00|21414.9|21412.7|21393.5|21391.3|21419.8|21417.6|21392.7|21390.5|819
1734945300000|2024-12-23 09:15:00|21394.7|21392.5|21391.9|21389.7|21402.3|21400.1|21387|21384.8|929
1734945600000|2024-12-23 09:20:00|21391.8|21389.6|21387.9|21385.7|21401.9|21399.7|21383.7|21381.5|772
1734945900000|2024-12-23 09:25:00|21388|21385.8|21393.2|21391|21397.2|21395|21384.8|21382.6|480
1734946200000|2024-12-23 09:30:00|21393|21390.8|21404|21401.8|21409.8|21407.6|21393|21390.8|687
1734946500000|2024-12-23 09:35:00|21406.5|21404.3|21410.4|21408.2|21412|21409.8|21399.8|21397.6|315
1734946800000|2024-12-23 09:40:00|21410.3|21408.1|21405.2|21403|21419.5|21417.3|21404.3|21402.1|485
1734947100000|2024-12-23 09:45:00|21407|21404.8|21414.7|21412.5|21417.8|21415.6|21406|21403.8|330
1734947400000|2024-12-23 09:50:00|21414.8|21412.6|21399.2|21397|21415.9|21413.7|21395.7|21393.5|373
1734947700000|2024-12-23 09:55:00|21398.8|21396.6|21395.4|21393.2|21402.5|21400.3|21392.7|21390.5|333
1734948000000|2024-12-23 10:00:00|21394.7|21392.5|21394.7|21392.5|21405.5|21403.3|21390.2|21388|382
1734948300000|2024-12-23 10:05:00|21394.8|21392.6|21400.9|21398.7|21402.8|21400.6|21392.7|21390.5|307
1734948600000|2024-12-23 10:10:00|21400.8|21398.6|21395.8|21393.6|21409|21406.8|21395.2|21393|322
1734948900000|2024-12-23 10:15:00|21395.7|21393.5|21394.9|21392.7|21398.8|21396.6|21387|21384.8|311
1734949200000|2024-12-23 10:20:00|21394.8|21392.6|21370.9|21368.7|21394.9|21392.7|21367.8|21365.6|750
1734949500000|2024-12-23 10:25:00|21370.8|21368.6|21367.5|21365.3|21381.7|21379.5|21365.2|21363|546
1734949800000|2024-12-23 10:30:00|21367.4|21365.2|21367.7|21365.5|21369.7|21367.5|21353.7|21351.5|766
1734950100000|2024-12-23 10:35:00|21367.5|21365.3|21363|21360.8|21374|21371.8|21357.7|21355.5|446
1734950400000|2024-12-23 10:40:00|21362.9|21360.7|21360|21357.8|21370.7|21368.5|21355|21352.8|400
1734950700000|2024-12-23 10:45:00|21359.4|21357.2|21350.2|21348|21366.9|21364.7|21347.2|21345|622
1734951000000|2024-12-23 10:50:00|21350|21347.8|21355.9|21353.7|21361.4|21359.2|21342.9|21340.7|632
1734951300000|2024-12-23 10:55:00|21355.7|21353.5|21354|21351.8|21366|21363.8|21349.9|21347.7|582
1734951600000|2024-12-23 11:00:00|21353.9|21351.7|21344.8|21342.6|21359.7|21357.5|21339.8|21337.6|740
1734951900000|2024-12-23 11:05:00|21344.9|21342.7|21334.4|21332.2|21345.9|21343.7|21328.4|21326.2|829
1734952200000|2024-12-23 11:10:00|21334.3|21332.1|21344.5|21342.3|21348.8|21346.6|21333.2|21331|546
1734952500000|2024-12-23 11:15:00|21344.9|21342.7|21333.4|21331.2|21346.2|21344|21332.3|21330.1|393
1734952800000|2024-12-23 11:20:00|21333.3|21331.1|21316.7|21314.5|21339.7|21337.5|21315.7|21313.5|792
1734953100000|2024-12-23 11:25:00|21316.5|21314.3|21311|21308.8|21325|21322.8|21307.7|21305.5|860
1734953400000|2024-12-23 11:30:00|21311.2|21309|21318.4|21316.2|21330.7|21328.5|21306.8|21304.6|724
1734953700000|2024-12-23 11:35:00|21318.3|21316.1|21327.4|21325.2|21330.7|21328.5|21312.8|21310.6|771
1734954000000|2024-12-23 11:40:00|21327.5|21325.3|21328.2|21326|21334.5|21332.3|21319.2|21317|849
1734954300000|2024-12-23 11:45:00|21328|21325.8|21315.9|21313.7|21328|21325.8|21302.4|21300.2|791
1734954600000|2024-12-23 11:50:00|21315.8|21313.6|21313.8|21311.6|21332.4|21330.2|21312.3|21310.1|630
1734954900000|2024-12-23 11:55:00|21314.2|21312|21322.9|21320.7|21326.4|21324.2|21312.5|21310.3|521
1734955200000|2024-12-23 12:00:00|21323|21320.8|21334.8|21332.6|21336|21333.8|21323|21320.8|1037
1734955500000|2024-12-23 12:05:00|21334.7|21332.5|21344|21341.8|21346|21343.8|21330.8|21328.6|1012
1734955800000|2024-12-23 12:10:00|21343.9|21341.7|21357.2|21355|21360.7|21358.5|21341.2|21339|1033
1734956100000|2024-12-23 12:15:00|21357|21354.8|21355.4|21353.2|21360.7|21358.5|21347.2|21345|681
1734956400000|2024-12-23 12:20:00|21355.5|21353.3|21381.5|21379.3|21385.2|21383|21352|21349.8|1627
1734956700000|2024-12-23 12:25:00|21381.4|21379.2|21383.4|21381.2|21387.2|21385|21371|21368.8|823
1734957000000|2024-12-23 12:30:00|21383.3|21381.1|21382.8|21380.6|21386.9|21384.7|21374.4|21372.2|721
1734957300000|2024-12-23 12:35:00|21382.7|21380.5|21381.2|21379|21384.8|21382.6|21370.4|21368.2|669
1734957600000|2024-12-23 12:40:00|21381|21378.8|21382.4|21380.2|21386.3|21384.1|21371.7|21369.5|501
1734957900000|2024-12-23 12:45:00|21382.3|21380.1|21388.9|21386.7|21392.2|21390|21379.8|21377.6|565
1734958200000|2024-12-23 12:50:00|21389|21386.8|21397|21394.8|21400.4|21398.2|21385.2|21383|982
1734958500000|2024-12-23 12:55:00|21396.9|21394.7|21398.4|21396.2|21400.2|21398|21391.5|21389.3|666
1734958800000|2024-12-23 13:00:00|21398.3|21396.1|21375.8|21373.6|21401.9|21399.7|21374.7|21372.5|1354
1734959100000|2024-12-23 13:05:00|21375.7|21373.5|21385|21382.8|21396.7|21394.5|21375.5|21373.3|1045
1734959400000|2024-12-23 13:10:00|21385.7|21383.5|21377|21374.8|21391.5|21389.3|21375.8|21373.6|640
1734959700000|2024-12-23 13:15:00|21376.9|21374.7|21386.3|21384.1|21391.8|21389.6|21372.4|21370.2|791
1734960000000|2024-12-23 13:20:00|21386.4|21384.2|21392.3|21390.1|21392.5|21390.3|21378|21375.8|743
1734960300000|2024-12-23 13:25:00|21392.2|21390|21388.2|21386|21395.3|21393.1|21385.5|21383.3|817
1734960600000|2024-12-23 13:30:00|21388.3|21386.1|21346|21343.8|21389.5|21387.3|21345|21342.8|1884
1734960900000|2024-12-23 13:35:00|21346.3|21344.1|21316.8|21314.6|21351.5|21349.3|21312|21309.8|2184
1734961200000|2024-12-23 13:40:00|21316.9|21314.7|21300.5|21298.3|21318.2|21316|21273.9|21271.7|3455
1734961500000|2024-12-23 13:45:00|21300.8|21298.6|21303.8|21301.6|21317.2|21315|21287.4|21285.2|3050
1734961800000|2024-12-23 13:50:00|21303.9|21301.7|21291.7|21289.5|21317.7|21315.5|21291.3|21289.1|1904
1734962100000|2024-12-23 13:55:00|21292|21289.8|21302|21299.8|21306|21303.8|21288.7|21286.5|1459
1734962400000|2024-12-23 14:00:00|21302.2|21300|21327|21324.8|21329.5|21327.3|21290.3|21288.1|2076
1734962700000|2024-12-23 14:05:00|21326.9|21324.7|21318.3|21316.1|21331.5|21329.3|21313.4|21311.2|1648
1734963000000|2024-12-23 14:10:00|21318.2|21316|21310.5|21308.3|21329.3|21327.1|21305|21302.8|1341
1734963300000|2024-12-23 14:15:00|21310.4|21308.2|21306.5|21304.3|21317.8|21315.6|21302.8|21300.6|1030
1734963600000|2024-12-23 14:20:00|21306.7|21304.5|21315.4|21313.2|21328.4|21326.2|21306.7|21304.5|1314
1734963900000|2024-12-23 14:25:00|21315.5|21313.3|21350.3|21348.1|21352.7|21350.5|21315.5|21313.3|2794
1734964200000|2024-12-23 14:30:00|21349.7|21348.6|21373.7|21372.6|21401.6|21400.5|21338.2|21337.1|16003
1734964500000|2024-12-23 14:35:00|21372|21370.9|21389.1|21388|21404|21402.9|21351.2|21350.1|10194
1734964800000|2024-12-23 14:40:00|21389|21387.9|21344.9|21343.8|21394.4|21393.3|21336|21334.9|8943
1734965100000|2024-12-23 14:45:00|21345.6|21344.5|21306.4|21305.3|21367.5|21366.4|21301.9|21300.8|9781
1734965400000|2024-12-23 14:50:00|21307.1|21306|21327.4|21326.3|21341.5|21340.4|21281.9|21280.8|10891
1734965700000|2024-12-23 14:55:00|21327.1|21326|21358.4|21357.3|21381.2|21380.1|21310.4|21309.3|6853
1734966000000|2024-12-23 15:00:00|21358.2|21357.1|21315.2|21314.1|21367.2|21366.1|21302.6|21301.5|8209
1734966300000|2024-12-23 15:05:00|21315.4|21314.3|21244|21242.9|21323.9|21322.8|21242.7|21241.6|11155
1734966600000|2024-12-23 15:10:00|21243.7|21242.6|21273.4|21272.3|21276.6|21275.5|21206.4|21205.3|12772
1734966900000|2024-12-23 15:15:00|21273.5|21272.4|21269|21267.9|21295.9|21294.8|21250.9|21249.8|8813
1734967200000|2024-12-23 15:20:00|21268.2|21267.1|21278.7|21277.6|21315.1|21314|21254.4|21253.3|7393
1734967500000|2024-12-23 15:25:00|21278|21276.9|21270.6|21269.5|21281.9|21280.8|21247.2|21246.1|7426
1734967800000|2024-12-23 15:30:00|21269.9|21268.8|21280.2|21279.1|21295.4|21294.3|21251.6|21250.5|7504
1734968100000|2024-12-23 15:35:00|21280|21278.9|21313.2|21312.1|21318.9|21317.8|21263.1|21262|6551
1734968400000|2024-12-23 15:40:00|21312.9|21311.8|21276.4|21275.3|21324.1|21323|21275|21273.9|6096
1734968700000|2024-12-23 15:45:00|21276.7|21275.6|21278.2|21277.1|21290.6|21289.5|21269.5|21268.4|4831
1734969000000|2024-12-23 15:50:00|21277.7|21276.6|21273.7|21272.6|21290.1|21289|21263.1|21262|4121
1734969300000|2024-12-23 15:55:00|21273.9|21272.8|21289.4|21288.3|21318.9|21317.8|21263.9|21262.8|7899
1734969600000|2024-12-23 16:00:00|21288.6|21287.5|21336.4|21335.3|21340|21338.9|21283.2|21282.1|7404
1734969900000|2024-12-23 16:05:00|21335.9|21334.8|21342.7|21341.6|21344.5|21343.4|21324.2|21323.1|5240
1734970200000|2024-12-23 16:10:00|21342.9|21341.8|21335|21333.9|21346.2|21345.1|21323.4|21322.3|3261
1734970500000|2024-12-23 16:15:00|21335.1|21334|21359.4|21358.3|21361.6|21360.5|21331.1|21330|4205
1734970800000|2024-12-23 16:20:00|21359.2|21358.1|21344.7|21343.6|21360.6|21359.5|21340.5|21339.4|3644
1734971100000|2024-12-23 16:25:00|21344.2|21343.1|21361.4|21360.3|21366.6|21365.5|21343.4|21342.3|2985
1734971400000|2024-12-23 16:30:00|21361.5|21360.4|21344.5|21343.4|21362.2|21361.1|21331.9|21330.8|4338
1734971700000|2024-12-23 16:35:00|21344.7|21343.6|21352.7|21351.6|21366.1|21365|21344.4|21343.3|3908
1734972000000|2024-12-23 16:40:00|21351.6|21350.5|21404.4|21403.3|21410.2|21409.1|21345.9|21344.8|6899
1734972300000|2024-12-23 16:45:00|21404.2|21403.1|21398.9|21397.8|21424.7|21423.6|21392.9|21391.8|6229
1734972600000|2024-12-23 16:50:00|21399|21397.9|21410.2|21409.1|21422.4|21421.3|21396.6|21395.5|4774
1734972900000|2024-12-23 16:55:00|21410.1|21409|21422.4|21421.3|21424.6|21423.5|21400.4|21399.3|2836
1734973200000|2024-12-23 17:00:00|21422.2|21421.1|21422.9|21421.8|21454.9|21453.8|21417.7|21416.6|7928
1734973500000|2024-12-23 17:05:00|21423|21421.9|21418.1|21417|21425.7|21424.6|21406.6|21405.5|4571
1734973800000|2024-12-23 17:10:00|21418|21416.9|21400.2|21399.1|21425.9|21424.8|21397.6|21396.5|3658
1734974100000|2024-12-23 17:15:00|21400.1|21399|21397.9|21396.8|21402.2|21401.1|21371.6|21370.5|5450
1734974400000|2024-12-23 17:20:00|21397.6|21396.5|21398.6|21397.5|21405.6|21404.5|21385.9|21384.8|3034
1734974700000|2024-12-23 17:25:00|21398.7|21397.6|21400.7|21399.6|21417|21415.9|21395.4|21394.3|3449
1734975000000|2024-12-23 17:30:00|21401|21399.9|21419.5|21418.4|21422.4|21421.3|21392.5|21391.4|2997
1734975300000|2024-12-23 17:35:00|21419.1|21418|21426.1|21425|21426.4|21425.3|21389.7|21388.6|3508
1734975600000|2024-12-23 17:40:00|21426.4|21425.3|21428|21426.9|21428.4|21427.3|21411.1|21410|2582
1734975900000|2024-12-23 17:45:00|21428.1|21427|21447.1|21446|21447.1|21446|21425.5|21424.4|3089
1734976200000|2024-12-23 17:50:00|21446.6|21445.5|21430.6|21429.5|21446.7|21445.6|21422.1|21421|2670
1734976500000|2024-12-23 17:55:00|21430.4|21429.3|21423.7|21422.6|21437.7|21436.6|21421.9|21420.8|2056
1734976800000|2024-12-23 18:00:00|21423.6|21422.5|21439.1|21438|21443.6|21442.5|21414.7|21413.6|2692
1734977100000|2024-12-23 18:05:00|21438|21436.9|21449.4|21448.3|21460.4|21459.3|21436.4|21435.3|3276
1734977400000|2024-12-23 18:10:00|21449.1|21448|21448.6|21447.5|21463.6|21462.5|21445.4|21444.3|2854
1734977700000|2024-12-23 18:15:00|21448.5|21447.4|21442.9|21441.8|21458.6|21457.5|21427.7|21426.6|3308
1734978000000|2024-12-23 18:20:00|21442.7|21441.6|21438.4|21437.3|21458.1|21457|21430.6|21429.5|3100
1734978300000|2024-12-23 18:25:00|21438|21436.9|21448.4|21447.3|21456.6|21455.5|21438|21436.9|2125
1734978600000|2024-12-23 18:30:00|21449.7|21448.6|21460.5|21459.4|21463|21461.9|21447.4|21446.3|1942
1734978900000|2024-12-23 18:35:00|21460|21458.9|21482.6|21481.5|21483.4|21482.3|21454.9|21453.8|3756
1734979200000|2024-12-23 18:40:00|21482.5|21481.4|21470.7|21469.6|21484.6|21483.5|21462.1|21461|2892
1734979500000|2024-12-23 18:45:00|21470.1|21469|21465.9|21464.8|21472.7|21471.6|21458.1|21457|2577
1734979800000|2024-12-23 18:50:00|21465.7|21464.6|21463.4|21462.3|21473.2|21472.1|21460.1|21459|1903
1734980100000|2024-12-23 18:55:00|21463.9|21462.8|21474.1|21473|21483.2|21482.1|21459.9|21458.8|2352
1734980400000|2024-12-23 19:00:00|21473.4|21472.3|21481.9|21480.8|21485.4|21484.3|21470.1|21469|1661
1734980700000|2024-12-23 19:05:00|21482|21480.9|21485.7|21484.6|21489.1|21488|21478|21476.9|1696
1734981000000|2024-12-23 19:10:00|21485.9|21484.8|21492.4|21491.3|21492.4|21491.3|21477.9|21476.8|2148
1734981300000|2024-12-23 19:15:00|21492.5|21491.4|21491.4|21490.3|21505.6|21504.5|21484.9|21483.8|2809
1734981600000|2024-12-23 19:20:00|21491.5|21490.4|21497.6|21496.5|21499.4|21498.3|21486.1|21485|1675
1734981900000|2024-12-23 19:25:00|21497.7|21496.6|21486.9|21485.8|21498.4|21497.3|21477.6|21476.5|2246
1734982200000|2024-12-23 19:30:00|21487|21485.9|21481.4|21480.3|21492.6|21491.5|21479.9|21478.8|1673
1734982500000|2024-12-23 19:35:00|21481.5|21480.4|21454.4|21453.3|21484.9|21483.8|21452.4|21451.3|3548
1734982800000|2024-12-23 19:40:00|21453.6|21452.5|21468|21466.9|21471|21469.9|21452.9|21451.8|2802
1734983100000|2024-12-23 19:45:00|21467.9|21466.8|21454|21452.9|21473.4|21472.3|21453.7|21452.6|2224
1734983400000|2024-12-23 19:50:00|21453.9|21452.8|21453|21451.9|21458.7|21457.6|21437.2|21436.1|3679
1734983700000|2024-12-23 19:55:00|21453.1|21452|21436.2|21435.1|21457.4|21456.3|21436|21434.9|2375
1734984000000|2024-12-23 20:00:00|21436.4|21435.3|21432.1|21431|21443.2|21442.1|21421.9|21420.8|4021
1734984300000|2024-12-23 20:05:00|21432|21430.9|21409.5|21408.4|21432.6|21431.5|21401.4|21400.3|3375
1734984600000|2024-12-23 20:10:00|21409.4|21408.3|21437.5|21436.4|21438.5|21437.4|21395.1|21394|4092
1734984900000|2024-12-23 20:15:00|21437.6|21436.5|21408.6|21407.5|21442.9|21441.8|21398.6|21397.5|4384
1734985200000|2024-12-23 20:20:00|21408.2|21407.1|21411.5|21410.4|21420.9|21419.8|21402.5|21401.4|2349
1734985500000|2024-12-23 20:25:00|21412.4|21411.3|21436.1|21435|21438.1|21437|21411.6|21410.5|2991
1734985800000|2024-12-23 20:30:00|21436.5|21435.4|21448.7|21447.6|21451.4|21450.3|21435.6|21434.5|3187
1734986100000|2024-12-23 20:35:00|21448.6|21447.5|21447.4|21446.3|21465.4|21464.3|21441.7|21440.6|3803
1734986400000|2024-12-23 20:40:00|21447.2|21446.1|21468|21466.9|21483.6|21482.5|21446.2|21445.1|4100
1734986700000|2024-12-23 20:45:00|21468.1|21467|21469.7|21468.6|21484.6|21483.5|21459.7|21458.6|3657
1734987000000|2024-12-23 20:50:00|21469.9|21468.8|21479.9|21478.8|21487.7|21486.6|21461.5|21460.4|6690
1734987300000|2024-12-23 20:55:00|21479.7|21478.6|21483.7|21482.6|21495.9|21494.8|21473.1|21472|14440
1734987600000|2024-12-23 21:00:00|21484.3|21482.1|21452.9|21450.7|21497.8|21495.6|21445.3|21443.1|7028
1734987900000|2024-12-23 21:05:00|21453.2|21451|21475.7|21473.5|21478|21475.8|21452|21449.8|1646
1734988200000|2024-12-23 21:10:00|21475|21472.8|21477.2|21475|21482.2|21480|21466.8|21464.6|1084
1734988500000|2024-12-23 21:15:00|21477|21474.8|21474.3|21472.1|21478.4|21476.2|21467.2|21465|653
1734988800000|2024-12-23 21:20:00|21474.2|21472|21463|21460.8|21474.4|21472.2|21459.3|21457.1|578
1734989100000|2024-12-23 21:25:00|21463.4|21461.2|21465|21462.8|21471.9|21469.7|21460|21457.8|590
1734989400000|2024-12-23 21:30:00|21464.9|21462.7|21464.8|21462.6|21473.3|21471.1|21462.7|21460.5|439
1734989700000|2024-12-23 21:35:00|21464.9|21462.7|21465.3|21463.1|21470.4|21468.2|21461.3|21459.1|305
1734990000000|2024-12-23 21:40:00|21465.5|21463.3|21467.7|21465.5|21470.2|21468|21461.8|21459.6|327
1734990300000|2024-12-23 21:45:00|21467.8|21465.6|21468.3|21466.1|21473.3|21471.1|21463|21460.8|465
1734990600000|2024-12-23 21:50:00|21468.2|21466|21462.2|21460|21470.3|21468.1|21459.7|21457.5|315
1734990900000|2024-12-23 21:55:00|21462|21459.8|21469.5|21464.5|21471.4|21469.2|21461.3|21459.1|328
1734991200000|2024-12-23 22:00:00|21469.3|21464.3|21470.9|21465.9|21471.6|21466.6|21466.7|21461.7|0
1734991500000|2024-12-23 22:05:00|21470.8|21465.8|21473.2|21468.2|21474.1|21469.1|21470.8|21465.8|0
1734991800000|2024-12-23 22:10:00|21473.3|21468.3|21473.2|21468.2|21474.7|21469.7|21473.2|21468.2|0
1734992100000|2024-12-23 22:15:00|21473.1|21468.1|21476.4|21471.4|21476.4|21471.4|21473.1|21468.1|0
1734992400000|2024-12-23 22:20:00|21476.5|21471.5|21476.5|21471.5|21477.9|21472.9|21474.9|21469.9|0
1734992700000|2024-12-23 22:25:00|21476.3|21471.3|21477.7|21472.7|21477.7|21472.7|21476.1|21471.1|0
1734993000000|2024-12-23 22:30:00|21477|21472|21474.3|21469.3|21477|21472|21474.3|21469.3|0
1734993300000|2024-12-23 22:35:00|21474.2|21469.2|21476.5|21471.5|21476.5|21471.5|21472.1|21467.1|0
1734993600000|2024-12-23 22:40:00|21476.3|21471.3|21484.9|21479.9|21485|21480|21472.7|21467.7|0
1734993900000|2024-12-23 22:45:00|21485|21480|21489.2|21484.2|21489.2|21484.2|21485|21480|0
1734994200000|2024-12-23 22:50:00|21489.9|21484.9|21489.2|21484.2|21489.9|21484.9|21489.2|21484.2|0
1734994500000|2024-12-23 22:55:00|21489.9|21484.9|21490.4|21485.4|21490.6|21485.6|21489.9|21484.9|0
1734994800000|2024-12-23 23:00:00|21490.2|21488|21488.7|21486.5|21502.2|21500|21481|21478.8|584
1734995100000|2024-12-23 23:05:00|21488.6|21486.4|21482.6|21480.4|21489.6|21487.4|21477.5|21475.3|282
1734995400000|2024-12-23 23:10:00|21482.5|21480.3|21490.8|21488.6|21490.8|21488.6|21479.7|21477.5|182
1734995700000|2024-12-23 23:15:00|21490.7|21488.5|21498.5|21496.3|21499.5|21497.3|21488.7|21486.5|263
1734996000000|2024-12-23 23:20:00|21498.2|21496|21494|21491.8|21500.6|21498.4|21490.1|21487.9|209
1734996300000|2024-12-23 23:25:00|21493.8|21491.6|21495.6|21493.4|21496.7|21494.5|21490.6|21488.4|81
1734996600000|2024-12-23 23:30:00|21495.7|21493.5|21473.7|21471.5|21496.5|21494.3|21473.2|21471|275
1734996900000|2024-12-23 23:35:00|21473.8|21471.6|21470.7|21468.5|21477.2|21475|21467|21464.8|244
1734997200000|2024-12-23 23:40:00|21470.2|21468|21473|21470.8|21475.5|21473.3|21460.1|21457.9|329
1734997500000|2024-12-23 23:45:00|21473.2|21471|21475.5|21473.3|21476|21473.8|21466.6|21464.4|256
1734997800000|2024-12-23 23:50:00|21475.3|21473.1|21471.3|21469.1|21475.6|21473.4|21469.7|21467.5|126
1734998100000|2024-12-23 23:55:00|21471.5|21469.3|21476.6|21474.4|21479.3|21477.1|21469.7|21467.5|178
1734998400000|2024-12-24 00:00:00|21476.7|21474.5|21463.1|21460.9|21478.7|21476.5|21459|21456.8|347
1734998700000|2024-12-24 00:05:00|21463.2|21461|21453.8|21451.6|21464.8|21462.6|21450.7|21448.5|480
1734999000000|2024-12-24 00:10:00|21454|21451.8|21452.5|21450.3|21460.1|21457.9|21449.5|21447.3|314
1734999300000|2024-12-24 00:15:00|21452.6|21450.4|21455|21452.8|21456.5|21454.3|21450.7|21448.5|151
1734999600000|2024-12-24 00:20:00|21455.5|21453.3|21469.2|21467|21472.8|21470.6|21455.5|21453.3|325
1734999900000|2024-12-24 00:25:00|21469.3|21467.1|21456.3|21454.1|21470.5|21468.3|21453|21450.8|225
1735000200000|2024-12-24 00:30:00|21456.2|21454|21465.7|21463.5|21468.8|21466.6|21455.5|21453.3|198
1735000500000|2024-12-24 00:35:00|21465.6|21463.4|21465.2|21463|21467.3|21465.1|21460.7|21458.5|145
1735000800000|2024-12-24 00:40:00|21466.2|21464|21472.8|21470.6|21476|21473.8|21466|21463.8|217
1735001100000|2024-12-24 00:45:00|21473|21470.8|21474.3|21472.1|21477.1|21474.9|21466.8|21464.6|191
1735001400000|2024-12-24 00:50:00|21474.2|21472|21471.6|21469.4|21476.7|21474.5|21467.6|21465.4|153
1735001700000|2024-12-24 00:55:00|21471.5|21469.3|21480.2|21478|21481.2|21479|21469.8|21467.6|114
1735002000000|2024-12-24 01:00:00|21480.3|21478.1|21474|21471.8|21482.2|21480|21468|21465.8|276
1735002300000|2024-12-24 01:05:00|21474.1|21471.9|21476.5|21474.3|21481.7|21479.5|21471.1|21468.9|189
1735002600000|2024-12-24 01:10:00|21476.6|21474.4|21466.1|21463.9|21477.7|21475.5|21465.3|21463.1|336
1735002900000|2024-12-24 01:15:00|21466|21463.8|21473.1|21470.9|21474.6|21472.4|21465.1|21462.9|226
1735003200000|2024-12-24 01:20:00|21473|21470.8|21475.6|21473.4|21476.6|21474.4|21471.2|21469|211
1735003500000|2024-12-24 01:25:00|21475.5|21473.3|21487.5|21485.3|21487.7|21485.5|21475.1|21472.9|615
1735003800000|2024-12-24 01:30:00|21487.3|21485.1|21480.5|21478.3|21491.2|21489|21476.3|21474.1|510
1735004100000|2024-12-24 01:35:00|21480.6|21478.4|21479.6|21477.4|21482|21479.8|21476.3|21474.1|139
1735004400000|2024-12-24 01:40:00|21479.7|21477.5|21480|21477.8|21486.2|21484|21476.8|21474.6|155
1735004700000|2024-12-24 01:45:00|21480.1|21477.9|21484.8|21482.6|21488.6|21486.4|21477|21474.8|322
1735005000000|2024-12-24 01:50:00|21484.7|21482.5|21475.7|21473.5|21484.7|21482.5|21475|21472.8|181
1735005300000|2024-12-24 01:55:00|21475.6|21473.4|21483.3|21481.1|21483.7|21481.5|21473.1|21470.9|182
1735005600000|2024-12-24 02:00:00|21483.2|21481|21478.1|21475.9|21484.8|21482.6|21475.7|21473.5|200
1735005900000|2024-12-24 02:05:00|21478.2|21476|21476.7|21474.5|21481.8|21479.6|21475|21472.8|166
1735006200000|2024-12-24 02:10:00|21476.8|21474.6|21490.6|21488.4|21492|21489.8|21476.7|21474.5|342
1735006500000|2024-12-24 02:15:00|21490.5|21488.3|21492.6|21490.4|21495.8|21493.6|21485.5|21483.3|322
1735006800000|2024-12-24 02:20:00|21493.2|21491|21491.5|21489.3|21493.5|21491.3|21488.3|21486.1|128
1735007100000|2024-12-24 02:25:00|21491.6|21489.4|21488.1|21485.9|21492.1|21489.9|21484.6|21482.4|149
1735007400000|2024-12-24 02:30:00|21488.2|21486|21486.3|21484.1|21488.5|21486.3|21482|21479.8|164
1735007700000|2024-12-24 02:35:00|21486.5|21484.3|21485.2|21483|21487|21484.8|21481.7|21479.5|95
1735008000000|2024-12-24 02:40:00|21485.3|21483.1|21487.7|21485.5|21488.8|21486.6|21483.5|21481.3|78
1735008300000|2024-12-24 02:45:00|21487.6|21485.4|21490|21487.8|21491.5|21489.3|21484|21481.8|106
1735008600000|2024-12-24 02:50:00|21490.1|21487.9|21488.3|21486.1|21493.8|21491.6|21488|21485.8|119
1735008900000|2024-12-24 02:55:00|21488.2|21486|21495.3|21493.1|21496.7|21494.5|21487.7|21485.5|165
1735009200000|2024-12-24 03:00:00|21495.5|21493.3|21503.3|21501.1|21504.3|21502.1|21494.6|21492.4|341
1735009500000|2024-12-24 03:05:00|21503.5|21501.3|21491.6|21489.4|21504.5|21502.3|21489.7|21487.5|269
1735009800000|2024-12-24 03:10:00|21491.7|21489.5|21493.8|21491.6|21495.2|21493|21489.2|21487|115
1735010100000|2024-12-24 03:15:00|21494.1|21491.9|21482.3|21480.1|21497|21494.8|21480.5|21478.3|308
1735010400000|2024-12-24 03:20:00|21482.2|21480|21483.3|21481.1|21487.2|21485|21481.6|21479.4|110
1735010700000|2024-12-24 03:25:00|21483.5|21481.3|21483.7|21481.5|21487.1|21484.9|21482.6|21480.4|96
1735011000000|2024-12-24 03:30:00|21483.5|21481.3|21484.5|21482.3|21487.5|21485.3|21481.3|21479.1|98
1735011300000|2024-12-24 03:35:00|21484.3|21482.1|21482.7|21480.5|21487.6|21485.4|21481.6|21479.4|104
1735011600000|2024-12-24 03:40:00|21482.5|21480.3|21489|21486.8|21493|21490.8|21482.2|21480|172
1735011900000|2024-12-24 03:45:00|21488.8|21486.6|21488.7|21486.5|21490.5|21488.3|21486.6|21484.4|41
1735012200000|2024-12-24 03:50:00|21488.6|21486.4|21486.2|21484|21488.6|21486.4|21483.8|21481.6|55
1735012500000|2024-12-24 03:55:00|21486.1|21483.9|21487.8|21485.6|21489.8|21487.6|21486.1|21483.9|68
1735012800000|2024-12-24 04:00:00|21488|21485.8|21483.5|21481.3|21489.5|21487.3|21482.8|21480.6|80
1735013100000|2024-12-24 04:05:00|21483.6|21481.4|21482.7|21480.5|21484.1|21481.9|21481.3|21479.1|89
1735013400000|2024-12-24 04:10:00|21482.6|21480.4|21483.7|21481.5|21485|21482.8|21481.3|21479.1|137
1735013700000|2024-12-24 04:15:00|21483.8|21481.6|21481.8|21479.6|21485.6|21483.4|21481.5|21479.3|174
1735014000000|2024-12-24 04:20:00|21481.7|21479.5|21478.8|21476.6|21482|21479.8|21471.8|21469.6|400
1735014300000|2024-12-24 04:25:00|21478.7|21476.5|21484.1|21481.9|21487.1|21484.9|21478.7|21476.5|189
1735014600000|2024-12-24 04:30:00|21484.2|21482|21485.3|21483.1|21488.1|21485.9|21483.6|21481.4|124
1735014900000|2024-12-24 04:35:00|21485.5|21483.3|21487.3|21485.1|21490.1|21487.9|21485.5|21483.3|99
1735015200000|2024-12-24 04:40:00|21487.2|21485|21490.8|21488.6|21491.7|21489.5|21486.5|21484.3|92
1735015500000|2024-12-24 04:45:00|21490.7|21488.5|21492.7|21490.5|21493.6|21491.4|21489.8|21487.6|122
1735015800000|2024-12-24 04:50:00|21493.1|21490.9|21493.2|21491|21496.8|21494.6|21491.1|21488.9|163
1735016100000|2024-12-24 04:55:00|21493.1|21490.9|21496.1|21493.9|21497.1|21494.9|21492|21489.8|98
1735016400000|2024-12-24 05:00:00|21496|21493.8|21492.2|21490|21499.1|21496.9|21487.6|21485.4|410
1735016700000|2024-12-24 05:05:00|21492.1|21489.9|21490.1|21487.9|21492.6|21490.4|21489.3|21487.1|81
1735017000000|2024-12-24 05:10:00|21490.3|21488.1|21489.2|21487|21494.1|21491.9|21487.3|21485.1|170
1735017300000|2024-12-24 05:15:00|21489.1|21486.9|21491.8|21489.6|21493.2|21491|21489|21486.8|68
1735017600000|2024-12-24 05:20:00|21491.7|21489.5|21491.6|21489.4|21493.1|21490.9|21489.6|21487.4|106
1735017900000|2024-12-24 05:25:00|21491.5|21489.3|21491.8|21489.6|21492.5|21490.3|21488.1|21485.9|94
1735018200000|2024-12-24 05:30:00|21491.7|21489.5|21489.5|21487.3|21491.7|21489.5|21486.6|21484.4|117
1735018500000|2024-12-24 05:35:00|21489.6|21487.4|21489.3|21487.1|21491|21488.8|21488.1|21485.9|83
1735018800000|2024-12-24 05:40:00|21488.6|21486.4|21489.1|21486.9|21491.2|21489|21486.5|21484.3|99
1735019100000|2024-12-24 05:45:00|21489.2|21487|21494.1|21491.9|21494.8|21492.6|21486.5|21484.3|164
1735019400000|2024-12-24 05:50:00|21494.3|21492.1|21494.8|21492.6|21496.6|21494.4|21493.7|21491.5|80
1735019700000|2024-12-24 05:55:00|21495|21492.8|21490.8|21488.6|21495.3|21493.1|21489.5|21487.3|82
1735020000000|2024-12-24 06:00:00|21491|21488.8|21488.6|21486.4|21493|21490.8|21488.3|21486.1|106
1735020300000|2024-12-24 06:05:00|21488.5|21486.3|21490.1|21487.9|21490.7|21488.5|21487|21484.8|93
1735020600000|2024-12-24 06:10:00|21490.2|21488|21489.5|21487.3|21491|21488.8|21488|21485.8|57
1735020900000|2024-12-24 06:15:00|21489.2|21487|21486.8|21484.6|21490.1|21487.9|21485.2|21483|84
1735021200000|2024-12-24 06:20:00|21485.8|21483.6|21490.1|21487.9|21491.6|21489.4|21483.5|21481.3|205
1735021500000|2024-12-24 06:25:00|21490.3|21488.1|21493|21490.8|21494.6|21492.4|21489.1|21486.9|162
1735021800000|2024-12-24 06:30:00|21492.8|21490.6|21500.8|21498.6|21503.1|21500.9|21491.8|21489.6|269
1735022100000|2024-12-24 06:35:00|21501|21498.8|21508|21505.8|21508.1|21505.9|21501|21498.8|180
1735022400000|2024-12-24 06:40:00|21507.8|21505.6|21510.8|21508.6|21511.3|21509.1|21504.8|21502.6|211
1735022700000|2024-12-24 06:45:00|21510.7|21508.5|21513.8|21511.6|21515.5|21513.3|21510.3|21508.1|200
1735023000000|2024-12-24 06:50:00|21514.1|21511.9|21507.3|21505.1|21514.6|21512.4|21505.3|21503.1|188
1735023300000|2024-12-24 06:55:00|21507.5|21505.3|21509.6|21507.4|21511|21508.8|21506.8|21504.6|99
1735023600000|2024-12-24 07:00:00|21509.5|21507.3|21519.2|21517|21522.2|21520|21508.3|21506.1|764
1735023900000|2024-12-24 07:05:00|21518.8|21516.6|21520.5|21518.3|21523.8|21521.6|21515.1|21512.9|279
1735024200000|2024-12-24 07:10:00|21520.3|21518.1|21526.1|21523.9|21528.8|21526.6|21519.3|21517.1|441
1735024500000|2024-12-24 07:15:00|21526.2|21524|21522.3|21520.1|21529.6|21527.4|21517.2|21515|361
1735024800000|2024-12-24 07:20:00|21522.5|21520.3|21530.1|21527.9|21531.3|21529.1|21522.3|21520.1|425
1735025100000|2024-12-24 07:25:00|21530.2|21528|21532.3|21530.1|21534.7|21532.5|21529.1|21526.9|289
1735025400000|2024-12-24 07:30:00|21532.2|21530|21531.6|21529.4|21535.6|21533.4|21529.5|21527.3|201
1735025700000|2024-12-24 07:35:00|21531.7|21529.5|21532.5|21530.3|21538.6|21536.4|21530.3|21528.1|276
1735026000000|2024-12-24 07:40:00|21532.8|21530.6|21534.6|21532.4|21538.5|21536.3|21532.6|21530.4|196
1735026300000|2024-12-24 07:45:00|21534.5|21532.3|21532.2|21530|21535.1|21532.9|21528.3|21526.1|217
1735026600000|2024-12-24 07:50:00|21532.3|21530.1|21524.6|21522.4|21541.8|21539.6|21522.2|21520|611
1735026900000|2024-12-24 07:55:00|21524|21521.8|21518.2|21516|21526.5|21524.3|21513.3|21511.1|433
1735027200000|2024-12-24 08:00:00|21518.1|21515.9|21517.6|21515.4|21522.2|21520|21513.5|21511.3|346
1735027500000|2024-12-24 08:05:00|21517.5|21515.3|21503.3|21501.1|21519.1|21516.9|21498.6|21496.4|795
1735027800000|2024-12-24 08:10:00|21503.5|21501.3|21494.6|21492.4|21507.5|21505.3|21494|21491.8|433
1735028100000|2024-12-24 08:15:00|21494.5|21492.3|21499.5|21497.3|21501.5|21499.3|21483.5|21481.3|650
1735028400000|2024-12-24 08:20:00|21499.3|21497.1|21504.7|21502.5|21511.5|21509.3|21493.3|21491.1|452
1735028700000|2024-12-24 08:25:00|21504.8|21502.6|21505.8|21503.6|21506.8|21504.6|21496.5|21494.3|318
1735029000000|2024-12-24 08:30:00|21506|21503.8|21507.7|21505.5|21507.8|21505.6|21496.2|21494|294
1735029300000|2024-12-24 08:35:00|21507.8|21505.6|21517.7|21515.5|21518.5|21516.3|21503.6|21501.4|287
1735029600000|2024-12-24 08:40:00|21517.8|21515.6|21512.1|21509.9|21523.2|21521|21509.2|21507|285
1735029900000|2024-12-24 08:45:00|21512.2|21510|21492.3|21490.1|21515.1|21512.9|21491.7|21489.5|398
1735030200000|2024-12-24 08:50:00|21492|21489.8|21502.2|21500|21504.6|21502.4|21492|21489.8|280
1735030500000|2024-12-24 08:55:00|21502.1|21499.9|21508|21505.8|21510.2|21508|21500.3|21498.1|222
1735030800000|2024-12-24 09:00:00|21505.1|21502.9|21524.6|21522.4|21529.8|21527.6|21501|21498.8|798
1735031100000|2024-12-24 09:05:00|21524.5|21522.3|21530.6|21528.4|21532.5|21530.3|21521.3|21519.1|396
1735031400000|2024-12-24 09:10:00|21530.5|21528.3|21537.2|21535|21540|21537.8|21530.1|21527.9|378
1735031700000|2024-12-24 09:15:00|21537|21534.8|21541.5|21539.3|21545.2|21543|21533.8|21531.6|429
1735032000000|2024-12-24 09:20:00|21541.6|21539.4|21534.3|21532.1|21543.6|21541.4|21524.2|21522|432
1735032300000|2024-12-24 09:25:00|21534.5|21532.3|21525.7|21523.5|21536.1|21533.9|21525|21522.8|306
1735032600000|2024-12-24 09:30:00|21525.6|21523.4|21535|21532.8|21535.7|21533.5|21519.2|21517|346
1735032900000|2024-12-24 09:35:00|21535.1|21532.9|21535.1|21532.9|21536.2|21534|21522.6|21520.4|301
1735033200000|2024-12-24 09:40:00|21533.8|21531.6|21533.5|21531.3|21538.2|21536|21528.6|21526.4|232
1735033500000|2024-12-24 09:45:00|21533.3|21531.1|21535.6|21533.4|21540.2|21538|21532.6|21530.4|254
1735033800000|2024-12-24 09:50:00|21535.5|21533.3|21539|21536.8|21540.8|21538.6|21529.8|21527.6|274
1735034100000|2024-12-24 09:55:00|21539.1|21536.9|21542.6|21540.4|21547.8|21545.6|21538.3|21536.1|420
1735034400000|2024-12-24 10:00:00|21542.5|21540.3|21546.8|21544.6|21548.7|21546.5|21541.7|21539.5|279
1735034700000|2024-12-24 10:05:00|21547|21544.8|21541.8|21539.6|21551.5|21549.3|21539.6|21537.4|378
1735035000000|2024-12-24 10:10:00|21541.7|21539.5|21534.3|21532.1|21546|21543.8|21534|21531.8|229
1735035300000|2024-12-24 10:15:00|21534.2|21532|21537.3|21535.1|21540.8|21538.6|21532|21529.8|204
1735035600000|2024-12-24 10:20:00|21537.5|21535.3|21538.5|21536.3|21544.7|21542.5|21537|21534.8|181
1735035900000|2024-12-24 10:25:00|21538.6|21536.4|21536.2|21534|21542.3|21540.1|21532.1|21529.9|253
1735036200000|2024-12-24 10:30:00|21536.1|21533.9|21537.1|21534.9|21539|21536.8|21533.8|21531.6|170
1735036500000|2024-12-24 10:35:00|21537.2|21535|21526.7|21524.5|21537.6|21535.4|21523.1|21520.9|390
1735036800000|2024-12-24 10:40:00|21526.6|21524.4|21530|21527.8|21530.7|21528.5|21521.8|21519.6|214
1735037100000|2024-12-24 10:45:00|21530.3|21528.1|21533.7|21531.5|21534.3|21532.1|21522.6|21520.4|230
1735037400000|2024-12-24 10:50:00|21533.6|21531.4|21542.3|21540.1|21543.5|21541.3|21530.8|21528.6|314
1735037700000|2024-12-24 10:55:00|21542.5|21540.3|21543.5|21541.3|21545|21542.8|21538.2|21536|225
1735038000000|2024-12-24 11:00:00|21544.1|21541.9|21546.5|21544.3|21549.6|21547.4|21539.3|21537.1|324
1735038300000|2024-12-24 11:05:00|21546.6|21544.4|21542.6|21540.4|21549.1|21546.9|21540.7|21538.5|169
1735038600000|2024-12-24 11:10:00|21542.5|21540.3|21542.5|21540.3|21547.6|21545.4|21541|21538.8|163
1735038900000|2024-12-24 11:15:00|21543.1|21540.9|21538.6|21536.4|21543.2|21541|21533.1|21530.9|255
1735039200000|2024-12-24 11:20:00|21537.6|21535.4|21532.6|21530.4|21538.5|21536.3|21522.7|21520.5|339
1735039500000|2024-12-24 11:25:00|21532.7|21530.5|21534.2|21532|21540.1|21537.9|21529.1|21526.9|219
1735039800000|2024-12-24 11:30:00|21534.8|21532.6|21534.2|21532|21536.6|21534.4|21526.3|21524.1|268
1735040100000|2024-12-24 11:35:00|21533.8|21531.6|21530.2|21528|21533.8|21531.6|21527|21524.8|140
1735040400000|2024-12-24 11:40:00|21530.3|21528.1|21525.2|21523|21531.6|21529.4|21524.8|21522.6|306
1735040700000|2024-12-24 11:45:00|21525.1|21522.9|21517.5|21515.3|21526.7|21524.5|21510.2|21508|785
1735041000000|2024-12-24 11:50:00|21517.3|21515.1|21527.8|21525.6|21529.2|21527|21516.2|21514|507
1735041300000|2024-12-24 11:55:00|21527.7|21525.5|21530.3|21528.1|21532.3|21530.1|21523.5|21521.3|431
1735041600000|2024-12-24 12:00:00|21530.5|21528.3|21533.8|21531.6|21534.2|21532|21526.1|21523.9|338
1735041900000|2024-12-24 12:05:00|21533.7|21531.5|21524|21521.8|21535.6|21533.4|21523.7|21521.5|310
1735042200000|2024-12-24 12:10:00|21523.8|21521.6|21541.7|21539.5|21543|21540.8|21523.8|21521.6|427
1735042500000|2024-12-24 12:15:00|21541.5|21539.3|21544|21541.8|21546.2|21544|21535.6|21533.4|464
1735042800000|2024-12-24 12:20:00|21543.8|21541.6|21543.1|21540.9|21547.7|21545.5|21542.6|21540.4|301
1735043100000|2024-12-24 12:25:00|21542.8|21540.6|21539.5|21537.3|21546.1|21543.9|21535.5|21533.3|410
1735043400000|2024-12-24 12:30:00|21539.6|21537.4|21540|21537.8|21545|21542.8|21535.6|21533.4|292
1735043700000|2024-12-24 12:35:00|21539.8|21537.6|21534|21531.8|21542.8|21540.6|21532.6|21530.4|623
1735044000000|2024-12-24 12:40:00|21533.8|21531.6|21536.8|21534.6|21539.6|21537.4|21531.2|21529|257
1735044300000|2024-12-24 12:45:00|21537|21534.8|21539.3|21537.1|21543.1|21540.9|21533.6|21531.4|165
1735044600000|2024-12-24 12:50:00|21539.5|21537.3|21540|21537.8|21541.8|21539.6|21535|21532.8|247
1735044900000|2024-12-24 12:55:00|21539.8|21537.6|21544|21541.8|21545.2|21543|21537.2|21535|200
1735045200000|2024-12-24 13:00:00|21543.8|21541.6|21539|21536.8|21543.8|21541.6|21532.3|21530.1|419
1735045500000|2024-12-24 13:05:00|21539.1|21536.9|21541.5|21539.3|21545.2|21543|21537|21534.8|236
1735045800000|2024-12-24 13:10:00|21541.3|21539.1|21544.3|21542.1|21549.1|21546.9|21540.7|21538.5|376
1735046100000|2024-12-24 13:15:00|21544.2|21542|21542.3|21540.1|21546.5|21544.3|21536.3|21534.1|354
1735046400000|2024-12-24 13:20:00|21542.2|21540|21547.8|21545.6|21548.5|21546.3|21536.1|21533.9|389
1735046700000|2024-12-24 13:25:00|21548.1|21545.9|21546.7|21544.5|21549.1|21546.9|21540.7|21538.5|369
1735047000000|2024-12-24 13:30:00|21546.6|21544.4|21550.1|21547.9|21554.5|21552.3|21545.6|21543.4|710
1735047300000|2024-12-24 13:35:00|21550.2|21548|21552.3|21550.1|21552.5|21550.3|21540|21537.8|591
1735047600000|2024-12-24 13:40:00|21552.6|21550.4|21551.2|21549|21553.7|21551.5|21544.3|21542.1|432
1735047900000|2024-12-24 13:45:00|21551.1|21548.9|21564.3|21562.1|21565.1|21562.9|21551.1|21548.9|1173
1735048200000|2024-12-24 13:50:00|21564.2|21562|21567.1|21564.9|21568|21565.8|21558.5|21556.3|961
1735048500000|2024-12-24 13:55:00|21567.2|21565|21571|21568.8|21571.6|21569.4|21566.8|21564.6|685
1735048800000|2024-12-24 14:00:00|21570.2|21568|21573.7|21571.5|21587.1|21584.9|21569|21566.8|1469
1735049100000|2024-12-24 14:05:00|21573.6|21571.4|21581.1|21578.9|21581.7|21579.5|21573.5|21571.3|582
1735049400000|2024-12-24 14:10:00|21581|21578.8|21587|21584.8|21591.7|21589.5|21579.8|21577.6|1007
1735049700000|2024-12-24 14:15:00|21587.1|21584.9|21579.1|21576.9|21588.8|21586.6|21575.6|21573.4|937
1735050000000|2024-12-24 14:20:00|21579.2|21577|21570.7|21568.5|21583.8|21581.6|21570.3|21568.1|967
1735050300000|2024-12-24 14:25:00|21569.3|21567.1|21570.8|21568.6|21575.7|21573.5|21554.8|21552.6|2748
1735050600000|2024-12-24 14:30:00|21570.3|21569.2|21568.9|21567.8|21587.7|21586.6|21544.3|21543.2|10281
1735050900000|2024-12-24 14:35:00|21568.8|21567.7|21582.7|21581.6|21594.4|21593.3|21558.2|21557.1|7848
1735051200000|2024-12-24 14:40:00|21583.4|21582.3|21611.9|21610.8|21618.9|21617.8|21581.7|21580.6|8157
1735051500000|2024-12-24 14:45:00|21611.4|21610.3|21615.3|21614.2|21629.4|21628.3|21607.3|21606.2|5730
1735051800000|2024-12-24 14:50:00|21615.2|21614.1|21623.9|21622.8|21635.3|21634.2|21599.4|21598.3|5838
1735052100000|2024-12-24 14:55:00|21623.7|21622.6|21647.4|21646.3|21651.5|21650.4|21615.5|21614.4|4895
1735052400000|2024-12-24 15:00:00|21647.2|21646.1|21672.2|21671.1|21673.2|21672.1|21643.8|21642.7|7163
1735052700000|2024-12-24 15:05:00|21672.4|21671.3|21657.3|21656.2|21685|21683.9|21653.9|21652.8|6696
1735053000000|2024-12-24 15:10:00|21658.9|21657.8|21670.4|21669.3|21674.2|21673.1|21651.4|21650.3|5109
1735053300000|2024-12-24 15:15:00|21670.8|21669.7|21657.2|21656.1|21678.2|21677.1|21654.2|21653.1|3983
1735053600000|2024-12-24 15:20:00|21657.9|21656.8|21661.4|21660.3|21667.9|21666.8|21641.7|21640.6|5374
1735053900000|2024-12-24 15:25:00|21660.9|21659.8|21668.4|21667.3|21675|21673.9|21659.8|21658.7|4287
1735054200000|2024-12-24 15:30:00|21668.5|21667.4|21679.4|21678.3|21681|21679.9|21666|21664.9|4503
1735054500000|2024-12-24 15:35:00|21679.5|21678.4|21676.5|21675.4|21692|21690.9|21671.4|21670.3|5411
1735054800000|2024-12-24 15:40:00|21676.7|21675.6|21702.4|21701.3|21703.5|21702.4|21675|21673.9|6170
1735055100000|2024-12-24 15:45:00|21702.5|21701.4|21709.4|21708.3|21712.4|21711.3|21693.5|21692.4|5269
1735055400000|2024-12-24 15:50:00|21709.7|21708.6|21685.9|21684.8|21712.3|21711.2|21682.5|21681.4|4959
1735055700000|2024-12-24 15:55:00|21686|21684.9|21705.4|21704.3|21710|21708.9|21685.4|21684.3|4263
1735056000000|2024-12-24 16:00:00|21705|21703.9|21710.9|21709.8|21720.2|21719.1|21701.8|21700.7|4384
1735056300000|2024-12-24 16:05:00|21711|21709.9|21715.9|21714.8|21717.3|21716.2|21695.4|21694.3|3024
1735056600000|2024-12-24 16:10:00|21716|21714.9|21721.2|21720.1|21722.8|21721.7|21703.2|21702.1|3238
1735056900000|2024-12-24 16:15:00|21720.9|21719.8|21721.5|21720.4|21728.8|21727.7|21718|21716.9|2985
1735057200000|2024-12-24 16:20:00|21721.4|21720.3|21725.7|21724.6|21728|21726.9|21713.4|21712.3|2615
1735057500000|2024-12-24 16:25:00|21725.2|21724.1|21720.2|21719.1|21728.2|21727.1|21716.4|21715.3|1961
1735057800000|2024-12-24 16:30:00|21720.4|21719.3|21719.8|21718.7|21722.2|21721.1|21706.5|21705.4|3297
1735058100000|2024-12-24 16:35:00|21719.7|21718.6|21727.2|21726.1|21730.9|21729.8|21715|21713.9|2932
1735058400000|2024-12-24 16:40:00|21726.9|21725.8|21736.3|21735.2|21737.5|21736.4|21724.9|21723.8|2801
1735058700000|2024-12-24 16:45:00|21735.7|21734.6|21735.7|21734.6|21738.9|21737.8|21732.8|21731.7|2496
1735059000000|2024-12-24 16:50:00|21735.5|21734.4|21712.5|21711.4|21737.7|21736.6|21697.3|21696.2|4797
1735059300000|2024-12-24 16:55:00|21712.4|21711.3|21705.9|21704.8|21731|21729.9|21702.5|21701.4|3890
1735059600000|2024-12-24 17:00:00|21706|21704.9|21715.5|21714.4|21723.2|21722.1|21700.9|21699.8|2819
1735059900000|2024-12-24 17:05:00|21715.7|21714.6|21721.8|21720.7|21723.8|21722.7|21712.5|21711.4|1559
1735060200000|2024-12-24 17:10:00|21722.4|21721.3|21735.9|21734.8|21736.5|21735.4|21717.7|21716.6|2729
1735060500000|2024-12-24 17:15:00|21736.3|21735.2|21726.4|21725.3|21736.5|21735.4|21720.2|21719.1|2169
1735060800000|2024-12-24 17:20:00|21726.3|21725.2|21718.5|21717.4|21730.2|21729.1|21718.5|21717.4|1893
1735061100000|2024-12-24 17:25:00|21718.7|21717.6|21734.3|21733.2|21743.3|21742.2|21718.2|21717.1|3384
1735061400000|2024-12-24 17:30:00|21734.2|21733.1|21708.7|21707.6|21735.4|21734.3|21707.8|21706.7|4083
1735061700000|2024-12-24 17:35:00|21708.4|21707.3|21716.7|21715.6|21720.4|21719.3|21687.3|21686.2|5899
1735062000000|2024-12-24 17:40:00|21716.5|21715.4|21715.4|21714.3|21728.4|21727.3|21713.2|21712.1|3701
1735062300000|2024-12-24 17:45:00|21715.2|21714.1|21722.2|21721.1|21723.4|21722.3|21704.4|21703.3|3114
1735062600000|2024-12-24 17:50:00|21721.9|21720.8|21751.7|21750.6|21751.9|21750.8|21721.9|21720.8|5081
1735062900000|2024-12-24 17:55:00|21751.5|21750.4|21776.4|21775.3|21778.2|21777.1|21738.5|21737.4|8971
1735063200000|2024-12-24 18:00:00|21776.8|21775.7|21780.2|21779.1|21786.2|21785.1|21767.5|21766.4|5819
1735063500000|2024-12-24 18:05:00|21780.3|21779.2|21773.7|21772.6|21792.9|21791.8|21771.2|21770.1|1973
1735063800000|2024-12-24 18:10:00|21773.8|21772.7|21790.7|21789.6|21793.7|21792.6|21771.7|21770.6|1952
1735064100000|2024-12-24 18:15:00|21789.2|21788.1|21789.2|21788.1|21789.2|21788.1|21789.2|21788.1|0
1735167600000|2024-12-25 23:00:00|21793.4|21788.4|21797.2|21795|21805.1|21802.9|21792.9|21787.9|492
1735167900000|2024-12-25 23:05:00|21797.1|21794.9|21797|21794.8|21802.3|21800.1|21794|21791.8|457
1735168200000|2024-12-25 23:10:00|21797.1|21794.9|21812.7|21810.5|21813.5|21811.3|21795.5|21793.3|517
1735168500000|2024-12-25 23:15:00|21812.8|21810.6|21820.1|21817.9|21825.3|21823.1|21812.6|21810.4|640
1735168800000|2024-12-25 23:20:00|21820.2|21818|21802.9|21800.7|21824.6|21822.4|21801.8|21799.6|520
1735169100000|2024-12-25 23:25:00|21802.8|21800.6|21810.7|21808.5|21812.4|21810.2|21800.8|21798.6|428
1735169400000|2024-12-25 23:30:00|21809.5|21807.3|21806|21803.8|21810.7|21808.5|21799.7|21797.5|247
1735169700000|2024-12-25 23:35:00|21805.7|21803.5|21808|21805.8|21810.3|21808.1|21804.3|21802.1|91
1735170000000|2024-12-25 23:40:00|21808.2|21806|21807|21804.8|21811|21808.8|21806.5|21804.3|79
1735170300000|2024-12-25 23:45:00|21806.9|21804.7|21803.4|21801.2|21807.4|21805.2|21801.5|21799.3|183
1735170600000|2024-12-25 23:50:00|21803.3|21801.1|21807.4|21805.2|21808.5|21806.3|21802.8|21800.6|131
1735170900000|2024-12-25 23:55:00|21807.3|21805.1|21807.7|21805.5|21810.7|21808.5|21803|21800.8|237
1735171200000|2024-12-26 00:00:00|21807.2|21805|21810.4|21808.2|21815.4|21813.2|21804.7|21802.5|284
1735171500000|2024-12-26 00:05:00|21810.5|21808.3|21800.5|21798.3|21813.4|21811.2|21798.9|21796.7|346
1735171800000|2024-12-26 00:10:00|21800.7|21798.5|21797.9|21795.7|21801.9|21799.7|21797.8|21795.6|211
1735172100000|2024-12-26 00:15:00|21798.2|21796|21796.7|21794.5|21803|21800.8|21791.5|21789.3|308
1735172400000|2024-12-26 00:20:00|21796.8|21794.6|21800.2|21798|21800.8|21798.6|21791.7|21789.5|181
1735172700000|2024-12-26 00:25:00|21800.3|21798.1|21798.8|21796.6|21804.3|21802.1|21798|21795.8|122
1735173000000|2024-12-26 00:30:00|21798.7|21796.5|21798.8|21796.6|21801.7|21799.5|21798|21795.8|62
1735173300000|2024-12-26 00:35:00|21798.5|21796.3|21809.4|21807.2|21809.8|21807.6|21798.3|21796.1|174
1735173600000|2024-12-26 00:40:00|21809.2|21807|21807.2|21805|21813.3|21811.1|21805.5|21803.3|189
1735173900000|2024-12-26 00:45:00|21807|21804.8|21806.2|21804|21810.7|21808.5|21806|21803.8|103
1735174200000|2024-12-26 00:50:00|21806|21803.8|21804|21801.8|21809|21806.8|21802.3|21800.1|110
1735174500000|2024-12-26 00:55:00|21803.8|21801.6|21801|21798.8|21804.8|21802.6|21799.5|21797.3|145
1735174800000|2024-12-26 01:00:00|21801.3|21799.1|21796.2|21794|21805.7|21803.5|21793.7|21791.5|249
1735175100000|2024-12-26 01:05:00|21796|21793.8|21803|21800.8|21805.7|21803.5|21794.9|21792.7|250
1735175400000|2024-12-26 01:10:00|21803.2|21801|21804.4|21802.2|21804.4|21802.2|21800.3|21798.1|111
1735175700000|2024-12-26 01:15:00|21804.3|21802.1|21805.2|21803|21810.7|21808.5|21802.2|21800|227
1735176000000|2024-12-26 01:20:00|21805|21802.8|21808|21805.8|21811.7|21809.5|21803.9|21801.7|92
1735176300000|2024-12-26 01:25:00|21808.5|21806.3|21809.4|21807.2|21809.7|21807.5|21806|21803.8|109
1735176600000|2024-12-26 01:30:00|21809.5|21807.3|21808.4|21806.2|21810.5|21808.3|21802.7|21800.5|188
1735176900000|2024-12-26 01:35:00|21808.3|21806.1|21808.7|21806.5|21812|21809.8|21806.9|21804.7|157
1735177200000|2024-12-26 01:40:00|21808.5|21806.3|21810.7|21808.5|21811.7|21809.5|21807.7|21805.5|178
1735177500000|2024-12-26 01:45:00|21810.8|21808.6|21812.7|21810.5|21813.4|21811.2|21808.7|21806.5|168
1735177800000|2024-12-26 01:50:00|21812.8|21810.6|21809.9|21807.7|21813|21810.8|21805.4|21803.2|215
1735178100000|2024-12-26 01:55:00|21809.8|21807.6|21807.7|21805.5|21811.8|21809.6|21806.5|21804.3|88
1735178400000|2024-12-26 02:00:00|21807.5|21805.3|21805.8|21803.6|21808.7|21806.5|21805.3|21803.1|64
1735178700000|2024-12-26 02:05:00|21805.9|21803.7|21804.2|21802|21806.8|21804.6|21799|21796.8|254
1735179000000|2024-12-26 02:10:00|21804.3|21802.1|21804.7|21802.5|21805.9|21803.7|21801.8|21799.6|91
1735179300000|2024-12-26 02:15:00|21804.4|21802.2|21808.8|21806.6|21809.7|21807.5|21804.3|21802.1|147
1735179600000|2024-12-26 02:20:00|21808.9|21806.7|21809.5|21807.3|21811.3|21809.1|21808.7|21806.5|65
1735179900000|2024-12-26 02:25:00|21808.8|21806.6|21807.9|21805.7|21810.4|21808.2|21807.2|21805|52
1735180200000|2024-12-26 02:30:00|21807.4|21805.2|21808.3|21806.1|21809.8|21807.6|21805.3|21803.1|71
1735180500000|2024-12-26 02:35:00|21808.2|21806|21808|21805.8|21809.3|21807.1|21805.5|21803.3|56
1735180800000|2024-12-26 02:40:00|21807.9|21805.7|21817.4|21815.2|21818.9|21816.7|21806.5|21804.3|348
1735181100000|2024-12-26 02:45:00|21817.5|21815.3|21815.7|21813.5|21817.9|21815.7|21814.2|21812|133
1735181400000|2024-12-26 02:50:00|21815.5|21813.3|21818.4|21816.2|21822.8|21820.6|21815.4|21813.2|255
1735181700000|2024-12-26 02:55:00|21818.3|21816.1|21820.7|21818.5|21821.4|21819.2|21818.3|21816.1|60
1735182000000|2024-12-26 03:00:00|21820.9|21818.7|21825.8|21823.6|21826|21823.8|21820.3|21818.1|239
1735182300000|2024-12-26 03:05:00|21825.9|21823.7|21825.4|21823.2|21828.3|21826.1|21822.5|21820.3|192
1735182600000|2024-12-26 03:10:00|21825.5|21823.3|21824|21821.8|21826.7|21824.5|21823.7|21821.5|93
1735182900000|2024-12-26 03:15:00|21823.9|21821.7|21829.4|21827.2|21829.4|21827.2|21820|21817.8|266
1735183200000|2024-12-26 03:20:00|21829.3|21827.1|21844.5|21842.3|21850.3|21848.1|21828.7|21826.5|727
1735183500000|2024-12-26 03:25:00|21845|21842.8|21847.7|21845.5|21848.4|21846.2|21841.5|21839.3|301
1735183800000|2024-12-26 03:30:00|21847.5|21845.3|21846.3|21844.1|21848.7|21846.5|21845.2|21843|196
1735184100000|2024-12-26 03:35:00|21846.2|21844|21848.5|21846.3|21850.2|21848|21845.3|21843.1|137
1735184400000|2024-12-26 03:40:00|21848.4|21846.2|21848.9|21846.7|21851.8|21849.6|21848.3|21846.1|153
1735184700000|2024-12-26 03:45:00|21848.8|21846.6|21851.5|21849.3|21853.5|21851.3|21845.5|21843.3|334
1735185000000|2024-12-26 03:50:00|21851.7|21849.5|21852.8|21850.6|21854.8|21852.6|21850.8|21848.6|205
1735185300000|2024-12-26 03:55:00|21852.7|21850.5|21858.3|21856.1|21858.5|21856.3|21852.7|21850.5|269
1735185600000|2024-12-26 04:00:00|21858.2|21856|21856.5|21854.3|21858.3|21856.1|21854.4|21852.2|300
1735185900000|2024-12-26 04:05:00|21856.4|21854.2|21854.2|21852|21856.5|21854.3|21852.7|21850.5|181
1735186200000|2024-12-26 04:10:00|21853.8|21851.6|21853|21850.8|21854|21851.8|21849.7|21847.5|188
1735186500000|2024-12-26 04:15:00|21853.3|21851.1|21852.4|21850.2|21855.3|21853.1|21850.9|21848.7|122
1735186800000|2024-12-26 04:20:00|21852.5|21850.3|21841.9|21839.7|21853.2|21851|21841.2|21839|393
1735187100000|2024-12-26 04:25:00|21841.8|21839.6|21840.7|21838.5|21843.7|21841.5|21835.2|21833|329
1735187400000|2024-12-26 04:30:00|21840.5|21838.3|21840.7|21838.5|21841.5|21839.3|21833.3|21831.1|316
1735187700000|2024-12-26 04:35:00|21840.8|21838.6|21846.7|21844.5|21847.3|21845.1|21840.5|21838.3|175
1735188000000|2024-12-26 04:40:00|21846.5|21844.3|21846.3|21844.1|21848.4|21846.2|21845.2|21843|124
1735188300000|2024-12-26 04:45:00|21846.4|21844.2|21845.4|21843.2|21849.3|21847.1|21843.5|21841.3|203
1735188600000|2024-12-26 04:50:00|21845.3|21843.1|21844.9|21842.7|21847.4|21845.2|21843.7|21841.5|89
1735188900000|2024-12-26 04:55:00|21845|21842.8|21833.9|21831.7|21846.3|21844.1|21830.9|21828.7|383
1735189200000|2024-12-26 05:00:00|21833.8|21831.6|21830.2|21828|21835.2|21833|21828.2|21826|295
1735189500000|2024-12-26 05:05:00|21830.4|21828.2|21833.3|21831.1|21836|21833.8|21826.8|21824.6|240
1735189800000|2024-12-26 05:10:00|21832.7|21830.5|21825.4|21823.2|21833.5|21831.3|21824.3|21822.1|267
1735190100000|2024-12-26 05:15:00|21825.3|21823.1|21828.7|21826.5|21830.8|21828.6|21824.3|21822.1|168
1735190400000|2024-12-26 05:20:00|21828.8|21826.6|21831.4|21829.2|21831.8|21829.6|21825.2|21823|152
1735190700000|2024-12-26 05:25:00|21830.8|21828.6|21835.2|21833|21835.8|21833.6|21829.9|21827.7|249
1735191000000|2024-12-26 05:30:00|21835.3|21833.1|21840.2|21838|21840.4|21838.2|21834.2|21832|177
1735191300000|2024-12-26 05:35:00|21840.3|21838.1|21838.7|21836.5|21840.4|21838.2|21836.7|21834.5|117
1735191600000|2024-12-26 05:40:00|21838.8|21836.6|21842.3|21840.1|21844.3|21842.1|21837.8|21835.6|164
1735191900000|2024-12-26 05:45:00|21842.2|21840|21841.4|21839.2|21843.7|21841.5|21840.3|21838.1|116
1735192200000|2024-12-26 05:50:00|21841.3|21839.1|21838.4|21836.2|21844|21841.8|21837.2|21835|209
1735192500000|2024-12-26 05:55:00|21838.2|21836|21837.7|21835.5|21841.4|21839.2|21833|21830.8|212
1735192800000|2024-12-26 06:00:00|21837.9|21835.7|21844.7|21842.5|21845.5|21843.3|21837.5|21835.3|244
1735193100000|2024-12-26 06:05:00|21844.2|21842|21834.2|21832|21844.2|21842|21833.3|21831.1|195
1735193400000|2024-12-26 06:10:00|21834.3|21832.1|21838.9|21836.7|21838.9|21836.7|21834.3|21832.1|119
1735193700000|2024-12-26 06:15:00|21838.8|21836.6|21837.7|21835.5|21838.8|21836.6|21834.8|21832.6|78
1735194000000|2024-12-26 06:20:00|21837.5|21835.3|21837.4|21835.2|21839.3|21837.1|21835.9|21833.7|72
1735194300000|2024-12-26 06:25:00|21837.3|21835.1|21832.9|21830.7|21837.3|21835.1|21828.4|21826.2|222
1735194600000|2024-12-26 06:30:00|21833.5|21831.3|21837.5|21835.3|21838.9|21836.7|21827.7|21825.5|228
1735194900000|2024-12-26 06:35:00|21837.6|21835.4|21839.6|21837.4|21841|21838.8|21831.9|21829.7|103
1735195200000|2024-12-26 06:40:00|21839.5|21837.3|21836.4|21834.2|21840|21837.8|21833.9|21831.7|69
1735195500000|2024-12-26 06:45:00|21835.5|21833.3|21834.1|21831.9|21836.1|21833.9|21830.5|21828.3|98
1735195800000|2024-12-26 06:50:00|21833.9|21831.7|21828.5|21826.3|21835.1|21832.9|21828.5|21826.3|139
1735196100000|2024-12-26 06:55:00|21828.6|21826.4|21827.9|21825.7|21831.9|21829.7|21826.3|21824.1|189
1735196400000|2024-12-26 07:00:00|21828|21825.8|21823|21820.8|21830|21827.8|21815.9|21813.7|409
1735196700000|2024-12-26 07:05:00|21823.1|21820.9|21823.6|21821.4|21827.1|21824.9|21819.9|21817.7|122
1735197000000|2024-12-26 07:10:00|21823.5|21821.3|21825.5|21823.3|21826|21823.8|21819.8|21817.6|173
1735197300000|2024-12-26 07:15:00|21825.4|21823.2|21822.5|21820.3|21826.4|21824.2|21819.9|21817.7|100
1735197600000|2024-12-26 07:20:00|21822.6|21820.4|21824.3|21822.1|21825.4|21823.2|21821.8|21819.6|60
1735197900000|2024-12-26 07:25:00|21824.4|21822.2|21823.6|21821.4|21827.6|21825.4|21821.5|21819.3|95
1735198200000|2024-12-26 07:30:00|21825|21822.8|21820.4|21818.2|21825.8|21823.6|21820.4|21818.2|86
1735198500000|2024-12-26 07:35:00|21820.6|21818.4|21823.4|21821.2|21824.3|21822.1|21820.1|21817.9|76
1735198800000|2024-12-26 07:40:00|21823|21820.8|21825|21822.8|21826.4|21824.2|21822.5|21820.3|66
1735199100000|2024-12-26 07:45:00|21824.9|21822.7|21825.6|21823.4|21826.9|21824.7|21823.9|21821.7|132
1735199400000|2024-12-26 07:50:00|21830.6|21828.4|21832.4|21830.2|21834|21831.8|21829.4|21827.2|262
1735199700000|2024-12-26 07:55:00|21832.3|21830.1|21829.5|21827.3|21833.5|21831.3|21828.6|21826.4|163
1735200000000|2024-12-26 08:00:00|21829.6|21827.4|21802.4|21800.2|21829.6|21827.4|21798.6|21796.4|1173
1735200300000|2024-12-26 08:05:00|21802.5|21800.3|21797.4|21795.2|21805.1|21802.9|21788|21785.8|799
1735200600000|2024-12-26 08:10:00|21797.5|21795.3|21796.9|21794.7|21801.9|21799.7|21794.5|21792.3|335
1735200900000|2024-12-26 08:15:00|21796.8|21794.6|21774.3|21772.1|21796.8|21794.6|21769.6|21767.4|1119
1735201200000|2024-12-26 08:20:00|21774.4|21772.2|21743.4|21741.2|21774.5|21772.3|21740.1|21737.9|1320
1735201500000|2024-12-26 08:25:00|21743.1|21740.9|21748.5|21746.3|21753|21750.8|21735.9|21733.7|1061
1735201800000|2024-12-26 08:30:00|21748.4|21746.2|21749.9|21747.7|21752.4|21750.2|21709.3|21707.1|2254
1735202100000|2024-12-26 08:35:00|21748.3|21746.1|21753.1|21750.9|21756.3|21754.1|21739.6|21737.4|614
1735202400000|2024-12-26 08:40:00|21752.6|21750.4|21745.3|21743.1|21760|21757.8|21743.3|21741.1|517
1735202700000|2024-12-26 08:45:00|21745.1|21742.9|21747.3|21745.1|21748.5|21746.3|21732.4|21730.2|580
1735203000000|2024-12-26 08:50:00|21747.4|21745.2|21736.6|21734.4|21748.5|21746.3|21735.3|21733.1|421
1735203300000|2024-12-26 08:55:00|21736.8|21734.6|21734.3|21732.1|21739.9|21737.7|21721.5|21719.3|837
1735203600000|2024-12-26 09:00:00|21734.1|21731.9|21715.4|21713.2|21744.3|21742.1|21714.3|21712.1|1264
1735203900000|2024-12-26 09:05:00|21715|21712.8|21726.9|21724.7|21734.5|21732.3|21711.4|21709.2|776
1735204200000|2024-12-26 09:10:00|21727|21724.8|21706.3|21704.1|21731.3|21729.1|21694.5|21692.3|1517
1735204500000|2024-12-26 09:15:00|21706.4|21704.2|21694.3|21692.1|21725.4|21723.2|21693.1|21690.9|1664
1735204800000|2024-12-26 09:20:00|21694.1|21691.9|21697.9|21695.7|21705.5|21703.3|21693.4|21691.2|629
1735205100000|2024-12-26 09:25:00|21697.8|21695.6|21708.1|21705.9|21709.9|21707.7|21692.6|21690.4|686
1735205400000|2024-12-26 09:30:00|21708|21705.8|21725.8|21723.6|21733.3|21731.1|21706.6|21704.4|1205
1735205700000|2024-12-26 09:35:00|21725.6|21723.4|21730.9|21728.7|21732.3|21730.1|21711.9|21709.7|652
1735206000000|2024-12-26 09:40:00|21731|21728.8|21729.3|21727.1|21731.4|21729.2|21721.3|21719.1|328
1735206300000|2024-12-26 09:45:00|21729.4|21727.2|21720.5|21718.3|21730.9|21728.7|21720.1|21717.9|262
1735206600000|2024-12-26 09:50:00|21720.6|21718.4|21674.4|21672.2|21724.6|21722.4|21673.4|21671.2|2069
1735206900000|2024-12-26 09:55:00|21674.5|21672.3|21684.4|21682.2|21695.3|21693.1|21674.5|21672.3|976
1735207200000|2024-12-26 10:00:00|21684.3|21682.1|21656.5|21654.3|21686.3|21684.1|21653.8|21651.6|1447
1735207500000|2024-12-26 10:05:00|21656.4|21654.2|21656.1|21653.9|21668.4|21666.2|21646|21643.8|1223
1735207800000|2024-12-26 10:10:00|21656.3|21654.1|21657.8|21655.6|21660.8|21658.6|21649.6|21647.4|877
1735208100000|2024-12-26 10:15:00|21657.9|21655.7|21680|21677.8|21681.5|21679.3|21657.9|21655.7|808
1735208400000|2024-12-26 10:20:00|21679.9|21677.7|21666.6|21664.4|21680|21677.8|21661.3|21659.1|405
1735208700000|2024-12-26 10:25:00|21666.8|21664.6|21676.8|21674.6|21677|21674.8|21663.9|21661.7|286
1735209000000|2024-12-26 10:30:00|21676.9|21674.7|21680|21677.8|21680.1|21677.9|21669.4|21667.2|359
1735209300000|2024-12-26 10:35:00|21679.9|21677.7|21686.9|21684.7|21689.3|21687.1|21676.5|21674.3|467
1735209600000|2024-12-26 10:40:00|21686.8|21684.6|21687|21684.8|21689.9|21687.7|21681.6|21679.4|409
1735209900000|2024-12-26 10:45:00|21687.1|21684.9|21677|21674.8|21696.6|21694.4|21673.6|21671.4|714
1735210200000|2024-12-26 10:50:00|21677.1|21674.9|21665.4|21663.2|21682.9|21680.7|21664|21661.8|503
1735210500000|2024-12-26 10:55:00|21666.4|21664.2|21684.5|21682.3|21689.3|21687.1|21666.4|21664.2|581
1735210800000|2024-12-26 11:00:00|21684.4|21682.2|21689.6|21687.4|21690|21687.8|21670.9|21668.7|535
1735211100000|2024-12-26 11:05:00|21689.8|21687.6|21683|21680.8|21691|21688.8|21676.9|21674.7|455
1735211400000|2024-12-26 11:10:00|21683.1|21680.9|21675|21672.8|21694.4|21692.2|21669.5|21667.3|619
1735211700000|2024-12-26 11:15:00|21675.1|21672.9|21675.3|21673.1|21680.8|21678.6|21668.6|21666.4|406
1735212000000|2024-12-26 11:20:00|21675.4|21673.2|21684.9|21682.7|21688.1|21685.9|21673.9|21671.7|307
1735212300000|2024-12-26 11:25:00|21684.6|21682.4|21693.1|21690.9|21701.6|21699.4|21684.5|21682.3|587
1735212600000|2024-12-26 11:30:00|21693.3|21691.1|21696.4|21694.2|21701.9|21699.7|21691.9|21689.7|351
1735212900000|2024-12-26 11:35:00|21696.3|21694.1|21699.3|21697.1|21704|21701.8|21694.1|21691.9|312
1735213200000|2024-12-26 11:40:00|21700|21697.8|21699.5|21697.3|21705.4|21703.2|21697.8|21695.6|306
1735213500000|2024-12-26 11:45:00|21699.6|21697.4|21698|21695.8|21703.1|21700.9|21689.6|21687.4|432
1735213800000|2024-12-26 11:50:00|21698.1|21695.9|21707|21704.8|21708.3|21706.1|21696.6|21694.4|327
1735214100000|2024-12-26 11:55:00|21707.1|21704.9|21712.1|21709.9|21714.3|21712.1|21704.6|21702.4|690
1735214400000|2024-12-26 12:00:00|21711.6|21709.4|21720.4|21718.2|21725.5|21723.3|21711.6|21709.4|1323
1735214700000|2024-12-26 12:05:00|21720.3|21718.1|21716.9|21714.7|21720.6|21718.4|21712.6|21710.4|441
1735215000000|2024-12-26 12:10:00|21717|21714.8|21715.6|21713.4|21719.8|21717.6|21707.6|21705.4|503
1735215300000|2024-12-26 12:15:00|21715.8|21713.6|21724.9|21722.7|21725.3|21723.1|21708.9|21706.7|385
1735215600000|2024-12-26 12:20:00|21724.8|21722.6|21706.8|21704.6|21727.9|21725.7|21701.5|21699.3|813
1735215900000|2024-12-26 12:25:00|21706.6|21704.4|21717.1|21714.9|21718.5|21716.3|21698.6|21696.4|637
1735216200000|2024-12-26 12:30:00|21717.3|21715.1|21705.6|21703.4|21717.9|21715.7|21703.4|21701.2|417
1735216500000|2024-12-26 12:35:00|21705.4|21703.2|21695.8|21693.6|21709.9|21707.7|21692.5|21690.3|612
1735216800000|2024-12-26 12:40:00|21695.6|21693.4|21693.5|21691.3|21697.9|21695.7|21682.8|21680.6|776
1735217100000|2024-12-26 12:45:00|21693.6|21691.4|21697.9|21695.7|21700|21697.8|21685.6|21683.4|727
1735217400000|2024-12-26 12:50:00|21698|21695.8|21707.8|21705.6|21709.3|21707.1|21691.8|21689.6|696
1735217700000|2024-12-26 12:55:00|21708|21705.8|21699.9|21697.7|21712.9|21710.7|21695.9|21693.7|620
1735218000000|2024-12-26 13:00:00|21700.1|21697.9|21697.5|21695.3|21706.8|21704.6|21692.3|21690.1|772
1735218300000|2024-12-26 13:05:00|21697.4|21695.2|21706.9|21704.7|21707.4|21705.2|21692|21689.8|456
1735218600000|2024-12-26 13:10:00|21707.6|21705.4|21709.3|21707.1|21711|21708.8|21698.6|21696.4|479
1735218900000|2024-12-26 13:15:00|21709.1|21706.9|21704.9|21702.7|21711.8|21709.6|21704.6|21702.4|670
1735219200000|2024-12-26 13:20:00|21704.8|21702.6|21698.4|21696.2|21711|21708.8|21697.1|21694.9|564
1735219500000|2024-12-26 13:25:00|21698.1|21695.9|21695.6|21693.4|21702.9|21700.7|21691.6|21689.4|752
1735219800000|2024-12-26 13:30:00|21695.9|21693.7|21694.5|21692.3|21701.1|21698.9|21662.9|21660.7|1712
1735220100000|2024-12-26 13:35:00|21693.1|21690.9|21706.1|21703.9|21710.8|21708.6|21693.1|21690.9|1206
1735220400000|2024-12-26 13:40:00|21706|21703.8|21702.6|21700.4|21714.1|21711.9|21684.8|21682.6|1877
1735220700000|2024-12-26 13:45:00|21702.5|21700.3|21704.5|21702.3|21706.8|21704.6|21691.9|21689.7|972
1735221000000|2024-12-26 13:50:00|21704.8|21702.6|21703.4|21701.2|21710.6|21708.4|21693.5|21691.3|831
1735221300000|2024-12-26 13:55:00|21703.3|21701.1|21701.9|21699.7|21705.8|21703.6|21696.8|21694.6|619
1735221600000|2024-12-26 14:00:00|21701.8|21699.6|21706.5|21704.3|21711.9|21709.7|21692.9|21690.7|978
1735221900000|2024-12-26 14:05:00|21706.6|21704.4|21711.8|21709.6|21714.3|21712.1|21700.1|21697.9|668
1735222200000|2024-12-26 14:10:00|21711.6|21709.4|21703.4|21701.2|21714.8|21712.6|21698.6|21696.4|755
1735222500000|2024-12-26 14:15:00|21703.3|21701.1|21705.9|21703.7|21713.3|21711.1|21700.1|21697.9|650
1735222800000|2024-12-26 14:20:00|21705.8|21703.6|21703.9|21701.7|21706.4|21704.2|21690.5|21688.3|988
1735223100000|2024-12-26 14:25:00|21701.3|21699.1|21711.5|21709.3|21712.1|21709.9|21700.9|21698.7|1595
1735223400000|2024-12-26 14:30:00|21711.8|21709.6|21733.1|21732|21741.2|21740.1|21707.3|21706.2|12350
1735223700000|2024-12-26 14:35:00|21731.5|21730.4|21735.7|21734.6|21758.5|21757.4|21713|21711.9|8767
1735224000000|2024-12-26 14:40:00|21735.3|21734.2|21733.6|21732.5|21748.8|21747.7|21723.2|21722.1|5524
1735224300000|2024-12-26 14:45:00|21733.5|21732.4|21704.1|21703|21741.7|21740.6|21701.1|21700|5826
1735224600000|2024-12-26 14:50:00|21703.8|21702.7|21632.8|21631.7|21706.5|21705.4|21621|21619.9|12368
1735224900000|2024-12-26 14:55:00|21632.1|21631|21708.2|21707.1|21716.8|21715.7|21632.1|21631|9907
1735225200000|2024-12-26 15:00:00|21708.1|21707|21718.7|21717.6|21726|21724.9|21699.5|21698.4|7374
1735225500000|2024-12-26 15:05:00|21718.6|21717.5|21679.7|21678.6|21730.8|21729.7|21678.6|21677.5|8058
1735225800000|2024-12-26 15:10:00|21679.8|21678.7|21698.6|21697.5|21705.1|21704|21678.7|21677.6|5730
1735226100000|2024-12-26 15:15:00|21698.7|21697.6|21692.7|21691.6|21699.5|21698.4|21681.6|21680.5|3302
1735226400000|2024-12-26 15:20:00|21692.8|21691.7|21731.7|21730.6|21736|21734.9|21686.8|21685.7|6835
1735226700000|2024-12-26 15:25:00|21731.2|21730.1|21741.7|21740.6|21742.8|21741.7|21721.2|21720.1|5607
1735227000000|2024-12-26 15:30:00|21741.6|21740.5|21744.8|21743.7|21748.7|21747.6|21735.5|21734.4|4034
1735227300000|2024-12-26 15:35:00|21745|21743.9|21752.5|21751.4|21761.2|21760.1|21732.7|21731.6|5381
1735227600000|2024-12-26 15:40:00|21752.3|21751.2|21725.2|21724.1|21756.3|21755.2|21724|21722.9|4953
1735227900000|2024-12-26 15:45:00|21725.3|21724.2|21731.7|21730.6|21743.6|21742.5|21718.8|21717.7|3445
1735228200000|2024-12-26 15:50:00|21731.2|21730.1|21740.2|21739.1|21748|21746.9|21726.6|21725.5|3228
1735228500000|2024-12-26 15:55:00|21740.1|21739|21757.2|21756.1|21760|21758.9|21731|21729.9|3459
1735228800000|2024-12-26 16:00:00|21757.3|21756.2|21754.7|21753.6|21761.5|21760.4|21744|21742.9|3492
1735229100000|2024-12-26 16:05:00|21754.8|21753.7|21757.2|21756.1|21760.3|21759.2|21747.6|21746.5|2374
1735229400000|2024-12-26 16:10:00|21757.1|21756|21763.2|21762.1|21768.3|21767.2|21756|21754.9|2872
1735229700000|2024-12-26 16:15:00|21762.7|21761.6|21764.5|21763.4|21769.7|21768.6|21761|21759.9|2795
1735230000000|2024-12-26 16:20:00|21764.7|21763.6|21740|21738.9|21768.5|21767.4|21740|21738.9|3298
1735230300000|2024-12-26 16:25:00|21740.7|21739.6|21741.7|21740.6|21746.5|21745.4|21726.5|21725.4|4803
1735230600000|2024-12-26 16:30:00|21741.8|21740.7|21757.3|21756.2|21763.6|21762.5|21740|21738.9|2969
1735230900000|2024-12-26 16:35:00|21757|21755.9|21761.7|21760.6|21764.5|21763.4|21754|21752.9|1788
1735231200000|2024-12-26 16:40:00|21761.6|21760.5|21783.2|21782.1|21786.6|21785.5|21759.7|21758.6|4114
1735231500000|2024-12-26 16:45:00|21783.3|21782.2|21783.7|21782.6|21784.8|21783.7|21774|21772.9|2163
1735231800000|2024-12-26 16:50:00|21783.8|21782.7|21769.7|21768.6|21784.1|21783|21765.8|21764.7|2925
1735232100000|2024-12-26 16:55:00|21769.8|21768.7|21790.2|21789.1|21790.8|21789.7|21769.8|21768.7|2944
1735232400000|2024-12-26 17:00:00|21790.1|21789|21790.7|21789.6|21794.8|21793.7|21783.7|21782.6|2604
1735232700000|2024-12-26 17:05:00|21790.6|21789.5|21790|21788.9|21797|21795.9|21788|21786.9|2225
1735233000000|2024-12-26 17:10:00|21790.1|21789|21805.3|21804.2|21807.5|21806.4|21789|21787.9|3249
1735233300000|2024-12-26 17:15:00|21805.5|21804.4|21815.8|21814.7|21825.2|21824.1|21804.3|21803.2|5111
1735233600000|2024-12-26 17:20:00|21815.7|21814.6|21805.7|21804.6|21816|21814.9|21798.7|21797.6|3060
1735233900000|2024-12-26 17:25:00|21805.6|21804.5|21776.8|21775.7|21806.8|21805.7|21775|21773.9|4219
1735234200000|2024-12-26 17:30:00|21776.6|21775.5|21801.2|21800.1|21802.2|21801.1|21774.1|21773|4017
1735234500000|2024-12-26 17:35:00|21801.1|21800|21780.5|21779.4|21803.2|21802.1|21774.6|21773.5|3557
1735234800000|2024-12-26 17:40:00|21780.6|21779.5|21779.8|21778.7|21785.3|21784.2|21774|21772.9|2648
1735235100000|2024-12-26 17:45:00|21779.6|21778.5|21751.7|21750.6|21783.7|21782.6|21724|21722.9|7801
1735235400000|2024-12-26 17:50:00|21751.6|21750.5|21763.7|21762.6|21765.3|21764.2|21730.2|21729.1|4932
1735235700000|2024-12-26 17:55:00|21763.8|21762.7|21757.1|21756|21776.6|21775.5|21741.8|21740.7|3757
1735236000000|2024-12-26 18:00:00|21756.6|21755.5|21767.7|21766.6|21774.5|21773.4|21753.6|21752.5|3393
1735236300000|2024-12-26 18:05:00|21767.8|21766.7|21780|21778.9|21783.3|21782.2|21756.5|21755.4|3540
1735236600000|2024-12-26 18:10:00|21780.7|21779.6|21760.5|21759.4|21783.5|21782.4|21756.1|21755|2837
1735236900000|2024-12-26 18:15:00|21760.3|21759.2|21788|21786.9|21790.3|21789.2|21757.5|21756.4|3503
1735237200000|2024-12-26 18:20:00|21788.1|21787|21780.2|21779.1|21790.2|21789.1|21767.7|21766.6|2748
1735237500000|2024-12-26 18:25:00|21780.1|21779|21786.1|21785|21790.7|21789.6|21780.1|21779|2672
1735237800000|2024-12-26 18:30:00|21786|21784.9|21762|21760.9|21791.3|21790.2|21759.2|21758.1|3485
1735238100000|2024-12-26 18:35:00|21761.7|21760.6|21772.7|21771.6|21783.7|21782.6|21760.5|21759.4|3767
1735238400000|2024-12-26 18:40:00|21772|21770.9|21757.7|21756.6|21778.8|21777.7|21745.2|21744.1|3735
1735238700000|2024-12-26 18:45:00|21757.8|21756.7|21776.2|21775.1|21784|21782.9|21755.7|21754.6|3262
1735239000000|2024-12-26 18:50:00|21776.3|21775.2|21777.5|21776.4|21781.1|21780|21763.3|21762.2|1842
1735239300000|2024-12-26 18:55:00|21777.3|21776.2|21767.3|21766.2|21782.7|21781.6|21757|21755.9|2358
1735239600000|2024-12-26 19:00:00|21767.6|21766.5|21759.2|21758.1|21767.6|21766.5|21753.1|21752|2012
1735239900000|2024-12-26 19:05:00|21759.1|21758|21755.7|21754.6|21761.6|21760.5|21744.7|21743.6|2618
1735240200000|2024-12-26 19:10:00|21755.8|21754.7|21754.8|21753.7|21772.1|21771|21751.1|21750|2534
1735240500000|2024-12-26 19:15:00|21754.2|21753.1|21748.7|21747.6|21760.5|21759.4|21747.2|21746.1|1930
1735240800000|2024-12-26 19:20:00|21748.6|21747.5|21759|21757.9|21761.5|21760.4|21748.6|21747.5|1464
1735241100000|2024-12-26 19:25:00|21758.8|21757.7|21757.8|21756.7|21765.6|21764.5|21753.2|21752.1|2167
1735241400000|2024-12-26 19:30:00|21758|21756.9|21755.5|21754.4|21770.3|21769.2|21753.6|21752.5|2682
1735241700000|2024-12-26 19:35:00|21755.2|21754.1|21768.5|21767.4|21769.2|21768.1|21753|21751.9|2007
1735242000000|2024-12-26 19:40:00|21768.3|21767.2|21781.6|21780.5|21787.2|21786.1|21767.7|21766.6|3248
1735242300000|2024-12-26 19:45:00|21781.5|21780.4|21782.5|21781.4|21794.2|21793.1|21780.7|21779.6|3086
1735242600000|2024-12-26 19:50:00|21782.6|21781.5|21790.7|21789.6|21792.8|21791.7|21781.3|21780.2|1916
1735242900000|2024-12-26 19:55:00|21790.6|21789.5|21795|21793.9|21797.2|21796.1|21787.1|21786|1708
1735243200000|2024-12-26 20:00:00|21794.6|21793.5|21799.2|21798.1|21800.7|21799.6|21790.2|21789.1|2439
1735243500000|2024-12-26 20:05:00|21799.3|21798.2|21802.5|21801.4|21807.8|21806.7|21797.1|21796|2931
1735243800000|2024-12-26 20:10:00|21802.6|21801.5|21780.5|21779.4|21803.7|21802.6|21779.2|21778.1|2769
1735244100000|2024-12-26 20:15:00|21780.7|21779.6|21795.7|21794.6|21796.5|21795.4|21780.1|21779|2277
1735244400000|2024-12-26 20:20:00|21795.6|21794.5|21797.5|21796.4|21799.6|21798.5|21790.6|21789.5|1662
1735244700000|2024-12-26 20:25:00|21797|21795.9|21798.1|21797|21803.8|21802.7|21796|21794.9|1547
1735245000000|2024-12-26 20:30:00|21798|21796.9|21801.2|21800.1|21804.6|21803.5|21792.3|21791.2|2413
1735245300000|2024-12-26 20:35:00|21801.1|21800|21795|21793.9|21803.1|21802|21793.1|21792|1843
1735245600000|2024-12-26 20:40:00|21794.7|21793.6|21797|21795.9|21804.8|21803.7|21790.7|21789.6|2198
1735245900000|2024-12-26 20:45:00|21797.2|21796.1|21795.3|21794.2|21811.2|21810.1|21788.3|21787.2|2901
1735246200000|2024-12-26 20:50:00|21795.5|21794.4|21785.8|21784.7|21800|21798.9|21780.7|21779.6|4759
1735246500000|2024-12-26 20:55:00|21786|21784.9|21757.7|21756.6|21787.5|21786.4|21751.8|21750.7|10294
1735246800000|2024-12-26 21:00:00|21758.3|21756.1|21744.5|21742.3|21772.9|21770.7|21736.3|21734.1|5433
1735247100000|2024-12-26 21:05:00|21744.6|21742.4|21747.1|21744.9|21757.8|21755.6|21733.5|21731.3|2577
1735247400000|2024-12-26 21:10:00|21747|21744.8|21747.8|21745.6|21755.9|21753.7|21746|21743.8|885
1735247700000|2024-12-26 21:15:00|21747.3|21745.1|21740.6|21738.4|21747.3|21745.1|21732.5|21730.3|1576
1735248000000|2024-12-26 21:20:00|21740.5|21738.3|21742.5|21740.3|21747.8|21745.6|21733.8|21731.6|663
1735248300000|2024-12-26 21:25:00|21742.4|21740.2|21747.6|21745.4|21752|21749.8|21741.8|21739.6|362
1735248600000|2024-12-26 21:30:00|21747.8|21745.6|21744.4|21742.2|21747.9|21745.7|21738.4|21736.2|296
1735248900000|2024-12-26 21:35:00|21744.3|21742.1|21742.8|21740.6|21747.5|21745.3|21740.3|21738.1|212
1735249200000|2024-12-26 21:40:00|21742.6|21740.4|21741.8|21739.6|21747.6|21745.4|21740.1|21737.9|229
1735249500000|2024-12-26 21:45:00|21741.9|21739.7|21740.5|21738.3|21745.3|21743.1|21736.5|21734.3|368
1735249800000|2024-12-26 21:50:00|21740.4|21738.2|21736.5|21734.3|21740.4|21738.2|21733.8|21731.6|427
1735250100000|2024-12-26 21:55:00|21736.6|21734.4|21735.6|21730.6|21737.1|21734.9|21732.5|21730.3|324
1735250400000|2024-12-26 22:00:00|21735.7|21730.7|21736.4|21731.4|21736.4|21731.4|21735.4|21730.4|0
1735250700000|2024-12-26 22:05:00|21736.5|21731.5|21736.8|21731.8|21737.3|21732.3|21736.5|21731.5|0
1735251000000|2024-12-26 22:10:00|21737.3|21732.3|21735.5|21730.5|21737.3|21732.3|21735.4|21730.4|0
1735251300000|2024-12-26 22:15:00|21735.7|21730.7|21738.3|21733.3|21738.4|21733.4|21735.5|21730.5|0
1735251600000|2024-12-26 22:20:00|21738.4|21733.4|21743.8|21738.8|21743.8|21738.8|21736.5|21731.5|0
1735251900000|2024-12-26 22:25:00|21745.3|21740.3|21754.8|21749.8|21754.8|21749.8|21744.6|21739.6|0
1735252200000|2024-12-26 22:30:00|21754.9|21749.9|21754.9|21749.9|21757|21752|21754.1|21749.1|0
1735252500000|2024-12-26 22:35:00|21754.4|21749.4|21753.8|21748.8|21755|21750|21752.4|21747.4|0
1735252800000|2024-12-26 22:40:00|21753.6|21748.6|21752.3|21747.3|21757.3|21752.3|21752.3|21747.3|0
1735253100000|2024-12-26 22:45:00|21752.4|21747.4|21753|21748|21753.3|21748.3|21752.3|21747.3|0
1735253400000|2024-12-26 22:50:00|21752.9|21747.9|21753|21748|21753.3|21748.3|21751.2|21746.2|0
1735253700000|2024-12-26 22:55:00|21753.3|21748.3|21752.8|21747.8|21753.4|21748.4|21752.3|21747.3|0
1735254000000|2024-12-26 23:00:00|21758.1|21755.9|21762.4|21760.2|21766.2|21764|21748.8|21746.6|348
1735254300000|2024-12-26 23:05:00|21762.3|21760.1|21754.7|21752.5|21762.7|21760.5|21750.3|21748.1|300
1735254600000|2024-12-26 23:10:00|21755.1|21752.9|21747.4|21745.2|21755.7|21753.5|21742.2|21740|375
1735254900000|2024-12-26 23:15:00|21747.3|21745.1|21754.7|21752.5|21756.1|21753.9|21744.4|21742.2|149
1735255200000|2024-12-26 23:20:00|21754.6|21752.4|21761.9|21759.7|21763.3|21761.1|21751.7|21749.5|217
1735255500000|2024-12-26 23:25:00|21761.8|21759.6|21765.6|21763.4|21766.3|21764.1|21761.2|21759|169
1735255800000|2024-12-26 23:30:00|21764.6|21762.4|21756.9|21754.7|21765.2|21763|21755.9|21753.7|171
1735256100000|2024-12-26 23:35:00|21756.8|21754.6|21760.7|21758.5|21761.7|21759.5|21753.6|21751.4|140
1735256400000|2024-12-26 23:40:00|21760.2|21758|21765.2|21763|21765.4|21763.2|21760.2|21758|113
1735256700000|2024-12-26 23:45:00|21765.3|21763.1|21768.9|21766.7|21770.3|21768.1|21760.7|21758.5|208
1735257000000|2024-12-26 23:50:00|21766.8|21764.6|21772.8|21770.6|21773.4|21771.2|21765.9|21763.7|188
1735257300000|2024-12-26 23:55:00|21772.7|21770.5|21772.3|21770.1|21772.9|21770.7|21764.7|21762.5|162
1735257600000|2024-12-27 00:00:00|21772.8|21770.6|21771.9|21769.7|21774.7|21772.5|21766.7|21764.5|206
1735257900000|2024-12-27 00:05:00|21772.1|21769.9|21766.7|21764.5|21772.1|21769.9|21765.3|21763.1|89
1735258200000|2024-12-27 00:10:00|21766.8|21764.6|21767.7|21765.5|21767.8|21765.6|21762.9|21760.7|153
1735258500000|2024-12-27 00:15:00|21767.4|21765.2|21746.7|21744.5|21767.4|21765.2|21743.1|21740.9|584
1735258800000|2024-12-27 00:20:00|21746.3|21744.1|21738.4|21736.2|21746.3|21744.1|21722.2|21720|985
1735259100000|2024-12-27 00:25:00|21738.2|21736|21738.8|21736.6|21741.7|21739.5|21732.9|21730.7|179
1735259400000|2024-12-27 00:30:00|21738.9|21736.7|21738.4|21736.2|21742.9|21740.7|21736.7|21734.5|149
1735259700000|2024-12-27 00:35:00|21738.3|21736.1|21734.2|21732|21740.8|21738.6|21730.7|21728.5|221
1735260000000|2024-12-27 00:40:00|21734.1|21731.9|21733.7|21731.5|21735.7|21733.5|21731.3|21729.1|122
1735260300000|2024-12-27 00:45:00|21733.1|21730.9|21745.9|21743.7|21748.3|21746.1|21731.8|21729.6|280
1735260600000|2024-12-27 00:50:00|21746.1|21743.9|21740.9|21738.7|21746.7|21744.5|21738.2|21736|131
1735260900000|2024-12-27 00:55:00|21740.8|21738.6|21739.7|21737.5|21741.9|21739.7|21737.7|21735.5|96
1735261200000|2024-12-27 01:00:00|21738.9|21736.7|21739.9|21737.7|21744.4|21742.2|21735.3|21733.1|209
1735261500000|2024-12-27 01:05:00|21739.8|21737.6|21729.8|21727.6|21739.9|21737.7|21723.3|21721.1|435
1735261800000|2024-12-27 01:10:00|21729.7|21727.5|21731.3|21729.1|21737.1|21734.9|21726.9|21724.7|331
1735262100000|2024-12-27 01:15:00|21731.4|21729.2|21732.6|21730.4|21735.6|21733.4|21729.1|21726.9|183
1735262400000|2024-12-27 01:20:00|21732.4|21730.2|21723.4|21721.2|21732.6|21730.4|21718.2|21716|449
1735262700000|2024-12-27 01:25:00|21723.3|21721.1|21723.3|21721.1|21726.9|21724.7|21717.4|21715.2|236
1735263000000|2024-12-27 01:30:00|21723.8|21721.6|21729.2|21727|21730.9|21728.7|21723.4|21721.2|225
1735263300000|2024-12-27 01:35:00|21729.3|21727.1|21727.7|21725.5|21730.8|21728.6|21724.4|21722.2|96
1735263600000|2024-12-27 01:40:00|21727.6|21725.4|21736.7|21734.5|21739.1|21736.9|21725.1|21722.9|210
1735263900000|2024-12-27 01:45:00|21736.8|21734.6|21734.8|21732.6|21740.3|21738.1|21733.6|21731.4|223
1735264200000|2024-12-27 01:50:00|21734.9|21732.7|21735.4|21733.2|21737.1|21734.9|21727.3|21725.1|198
1735264500000|2024-12-27 01:55:00|21735.3|21733.1|21729.8|21727.6|21735.6|21733.4|21729.8|21727.6|110
1735264800000|2024-12-27 02:00:00|21729.9|21727.7|21729.2|21727|21730.9|21728.7|21721.9|21719.7|246
1735265100000|2024-12-27 02:05:00|21729.3|21727.1|21730.6|21728.4|21734.8|21732.6|21725.8|21723.6|93
1735265400000|2024-12-27 02:10:00|21730.7|21728.5|21731.7|21729.5|21736.3|21734.1|21730.6|21728.4|127
1735265700000|2024-12-27 02:15:00|21731.6|21729.4|21732.7|21730.5|21734.1|21731.9|21726.2|21724|87
1735266000000|2024-12-27 02:20:00|21732.6|21730.4|21731.6|21729.4|21733.3|21731.1|21728.3|21726.1|62
1735266300000|2024-12-27 02:25:00|21731.7|21729.5|21733.8|21731.6|21735.4|21733.2|21730.2|21728|88
1735266600000|2024-12-27 02:30:00|21733.7|21731.5|21732.9|21730.7|21735.4|21733.2|21731.2|21729|63
1735266900000|2024-12-27 02:35:00|21732.8|21730.6|21736.8|21734.6|21738.6|21736.4|21732.2|21730|130
1735267200000|2024-12-27 02:40:00|21737.4|21735.2|21731.2|21729|21738.3|21736.1|21729.4|21727.2|158
1735267500000|2024-12-27 02:45:00|21731.3|21729.1|21731.8|21729.6|21733.6|21731.4|21730.3|21728.1|71
1735267800000|2024-12-27 02:50:00|21731.9|21729.7|21730.8|21728.6|21733.1|21730.9|21726.2|21724|175
1735268100000|2024-12-27 02:55:00|21730.7|21728.5|21727.8|21725.6|21730.9|21728.7|21727.7|21725.5|25
1735268400000|2024-12-27 03:00:00|21727.9|21725.7|21730.1|21727.9|21730.3|21728.1|21726.6|21724.4|95
1735268700000|2024-12-27 03:05:00|21730.2|21728|21724.7|21722.5|21731.2|21729|21724.1|21721.9|135
1735269000000|2024-12-27 03:10:00|21724.8|21722.6|21733.2|21731|21733.3|21731.1|21724.7|21722.5|140
1735269300000|2024-12-27 03:15:00|21732.8|21730.6|21728.1|21725.9|21733.6|21731.4|21725.2|21723|142
1735269600000|2024-12-27 03:20:00|21728.2|21726|21713.8|21711.6|21728.4|21726.2|21713.4|21711.2|425
1735269900000|2024-12-27 03:25:00|21713.7|21711.5|21716.2|21714|21720.1|21717.9|21712.6|21710.4|245
1735270200000|2024-12-27 03:30:00|21716.3|21714.1|21719.9|21717.7|21720.4|21718.2|21714.7|21712.5|167
1735270500000|2024-12-27 03:35:00|21719.8|21717.6|21711.3|21709.1|21720.2|21718|21709.4|21707.2|278
1735270800000|2024-12-27 03:40:00|21711.4|21709.2|21714.9|21712.7|21717.1|21714.9|21711.4|21709.2|123
1735271100000|2024-12-27 03:45:00|21714.8|21712.6|21718.9|21716.7|21720.3|21718.1|21714.7|21712.5|139
1735271400000|2024-12-27 03:50:00|21719.1|21716.9|21721.7|21719.5|21723.9|21721.7|21719.1|21716.9|197
1735271700000|2024-12-27 03:55:00|21721.6|21719.4|21719.3|21717.1|21722.2|21720|21717.4|21715.2|109
1735272000000|2024-12-27 04:00:00|21719.4|21717.2|21720.9|21718.7|21722.7|21720.5|21717.7|21715.5|90
1735272300000|2024-12-27 04:05:00|21720.8|21718.6|21719.3|21717.1|21723.7|21721.5|21718.3|21716.1|59
1735272600000|2024-12-27 04:10:00|21719.2|21717|21720.9|21718.7|21722.3|21720.1|21718.3|21716.1|57
1735272900000|2024-12-27 04:15:00|21721.1|21718.9|21717.9|21715.7|21721.2|21719|21717.1|21714.9|47
1735273200000|2024-12-27 04:20:00|21717.8|21715.6|21719.3|21717.1|21720.1|21717.9|21711.7|21709.5|169
1735273500000|2024-12-27 04:25:00|21719.4|21717.2|21720.1|21717.9|21722.7|21720.5|21718.4|21716.2|75
1735273800000|2024-12-27 04:30:00|21720.2|21718|21719.4|21717.2|21724.2|21722|21718.9|21716.7|63
1735274100000|2024-12-27 04:35:00|21719.3|21717.1|21722.4|21720.2|21723.6|21721.4|21719.3|21717.1|58
1735274400000|2024-12-27 04:40:00|21722.2|21720|21726.3|21724.1|21726.6|21724.4|21721.7|21719.5|112
1735274700000|2024-12-27 04:45:00|21726.4|21724.2|21720.1|21717.9|21726.8|21724.6|21718.2|21716|133
1735275000000|2024-12-27 04:50:00|21719.9|21717.7|21718.1|21715.9|21723.6|21721.4|21718.1|21715.9|55
1735275300000|2024-12-27 04:55:00|21718.2|21716|21714.8|21712.6|21718.6|21716.4|21710.4|21708.2|225
1735275600000|2024-12-27 05:00:00|21713.7|21711.5|21717.2|21715|21721.2|21719|21713.1|21710.9|100
1735275900000|2024-12-27 05:05:00|21716.8|21714.6|21720.3|21718.1|21721.9|21719.7|21716.3|21714.1|112
1735276200000|2024-12-27 05:10:00|21720.2|21718|21721.3|21719.1|21724.2|21722|21719.3|21717.1|80
1735276500000|2024-12-27 05:15:00|21722.7|21720.5|21728.2|21726|21731.3|21729.1|21722.3|21720.1|221
1735276800000|2024-12-27 05:20:00|21728.1|21725.9|21725.7|21723.5|21728.7|21726.5|21723.7|21721.5|122
1735277100000|2024-12-27 05:25:00|21725.8|21723.6|21728.7|21726.5|21732.6|21730.4|21725.8|21723.6|217
1735277400000|2024-12-27 05:30:00|21728.6|21726.4|21726.8|21724.6|21728.8|21726.6|21725.1|21722.9|60
1735277700000|2024-12-27 05:35:00|21726.9|21724.7|21723.6|21721.4|21727.2|21725|21722.7|21720.5|95
1735278000000|2024-12-27 05:40:00|21723.7|21721.5|21719.8|21717.6|21726.3|21724.1|21718.2|21716|159
1735278300000|2024-12-27 05:45:00|21719.9|21717.7|21720.9|21718.7|21721.4|21719.2|21716.8|21714.6|97
1735278600000|2024-12-27 05:50:00|21720.8|21718.6|21718.1|21715.9|21722.3|21720.1|21717.2|21715|72
1735278900000|2024-12-27 05:55:00|21718.2|21716|21719.7|21717.5|21721.6|21719.4|21717.7|21715.5|82
1735279200000|2024-12-27 06:00:00|21719.6|21717.4|21713.9|21711.7|21720.9|21718.7|21711.4|21709.2|221
1735279500000|2024-12-27 06:05:00|21713.8|21711.6|21700.2|21698|21714.8|21712.6|21693.2|21691|706
1735279800000|2024-12-27 06:10:00|21700.1|21697.9|21701.1|21698.9|21702.4|21700.2|21695.1|21692.9|324
1735280100000|2024-12-27 06:15:00|21700.9|21698.7|21701.8|21699.6|21704.7|21702.5|21697.2|21695|217
1735280400000|2024-12-27 06:20:00|21701.9|21699.7|21700.4|21698.2|21702.9|21700.7|21697.8|21695.6|112
1735280700000|2024-12-27 06:25:00|21700.3|21698.1|21699.3|21697.1|21701.4|21699.2|21696.4|21694.2|130
1735281000000|2024-12-27 06:30:00|21699.1|21696.9|21696.8|21694.6|21702.1|21699.9|21696.6|21694.4|116
1735281300000|2024-12-27 06:35:00|21696.4|21694.2|21699.2|21697|21699.6|21697.4|21694.3|21692.1|121
1735281600000|2024-12-27 06:40:00|21699.1|21696.9|21699.3|21697.1|21699.9|21697.7|21695.1|21692.9|89
1735281900000|2024-12-27 06:45:00|21699.4|21697.2|21696.3|21694.1|21700.2|21698|21695.4|21693.2|103
1735282200000|2024-12-27 06:50:00|21696.6|21694.4|21698.9|21696.7|21699.6|21697.4|21695.3|21693.1|29
1735282500000|2024-12-27 06:55:00|21699.6|21697.4|21703.6|21701.4|21706.3|21704.1|21699.2|21697|141
1735282800000|2024-12-27 07:00:00|21703.7|21701.5|21701.2|21699|21704.3|21702.1|21696.9|21694.7|181
1735283100000|2024-12-27 07:05:00|21701.1|21698.9|21695.1|21692.9|21702.1|21699.9|21690.6|21688.4|356
1735283400000|2024-12-27 07:10:00|21695.2|21693|21691.9|21689.7|21698.8|21696.6|21685.8|21683.6|344
1735283700000|2024-12-27 07:15:00|21691.7|21689.5|21698.4|21696.2|21699.3|21697.1|21691.2|21689|91
1735284000000|2024-12-27 07:20:00|21698.3|21696.1|21706.9|21704.7|21710.2|21708|21698.2|21696|243
1735284300000|2024-12-27 07:25:00|21707.2|21705|21703.1|21700.9|21708.3|21706.1|21701.4|21699.2|181
1735284600000|2024-12-27 07:30:00|21702.9|21700.7|21703.8|21701.6|21707.2|21705|21701.4|21699.2|173
1735284900000|2024-12-27 07:35:00|21703.7|21701.5|21704.3|21702.1|21705.7|21703.5|21701.8|21699.6|64
1735285200000|2024-12-27 07:40:00|21703.7|21701.5|21701.2|21699|21706.7|21704.5|21701.2|21699|90
1735285500000|2024-12-27 07:45:00|21701.6|21699.4|21702.6|21700.4|21704.2|21702|21700.6|21698.4|84
1735285800000|2024-12-27 07:50:00|21702.4|21700.2|21701.1|21698.9|21704.4|21702.2|21700.1|21697.9|100
1735286100000|2024-12-27 07:55:00|21701.6|21699.4|21694.2|21692|21702.6|21700.4|21689.7|21687.5|249
1735286400000|2024-12-27 08:00:00|21694.1|21691.9|21674.9|21672.7|21703.4|21701.2|21674.4|21672.2|1366
1735286700000|2024-12-27 08:05:00|21675.1|21672.9|21684.1|21681.9|21687.9|21685.7|21670.9|21668.7|629
1735287000000|2024-12-27 08:10:00|21684.2|21682|21683.2|21681|21691.4|21689.2|21681.2|21679|709
1735287300000|2024-12-27 08:15:00|21683.3|21681.1|21688.1|21685.9|21704.7|21702.5|21682.1|21679.9|971
1735287600000|2024-12-27 08:20:00|21687.9|21685.7|21698.7|21696.5|21702.1|21699.9|21682.2|21680|604
1735287900000|2024-12-27 08:25:00|21698.6|21696.4|21695.6|21693.4|21701.1|21698.9|21691.8|21689.6|355
1735288200000|2024-12-27 08:30:00|21695.4|21693.2|21683.8|21681.6|21700.4|21698.2|21681.3|21679.1|583
1735288500000|2024-12-27 08:35:00|21683.7|21681.5|21677.2|21675|21686.7|21684.5|21672.4|21670.2|358
1735288800000|2024-12-27 08:40:00|21677.8|21675.6|21673.7|21671.5|21681.2|21679|21669.3|21667.1|519
1735289100000|2024-12-27 08:45:00|21673.6|21671.4|21671.7|21669.5|21679.4|21677.2|21671.6|21669.4|211
1735289400000|2024-12-27 08:50:00|21671.6|21669.4|21676.8|21674.6|21677.1|21674.9|21669.4|21667.2|214
1735289700000|2024-12-27 08:55:00|21676.9|21674.7|21674.4|21672.2|21681.7|21679.5|21672.6|21670.4|338
1735290000000|2024-12-27 09:00:00|21674.3|21672.1|21671.3|21669.1|21679.7|21677.5|21668.6|21666.4|566
1735290300000|2024-12-27 09:05:00|21671.4|21669.2|21677.7|21675.5|21679.4|21677.2|21665.2|21663|637
1735290600000|2024-12-27 09:10:00|21677.8|21675.6|21681.9|21679.7|21682.4|21680.2|21673.7|21671.5|284
1735290900000|2024-12-27 09:15:00|21682.1|21679.9|21678.4|21676.2|21684.2|21682|21675.9|21673.7|291
1735291200000|2024-12-27 09:20:00|21678.6|21676.4|21684.9|21682.7|21687.6|21685.4|21674.1|21671.9|368
1735291500000|2024-12-27 09:25:00|21685.1|21682.9|21687.2|21685|21687.4|21685.2|21678.6|21676.4|289
1735291800000|2024-12-27 09:30:00|21687.1|21684.9|21683.2|21681|21687.6|21685.4|21681.3|21679.1|217
1735292100000|2024-12-27 09:35:00|21683.3|21681.1|21689.7|21687.5|21691.2|21689|21679.8|21677.6|405
1735292400000|2024-12-27 09:40:00|21689.8|21687.6|21689.9|21687.7|21694.6|21692.4|21685.2|21683|371
1735292700000|2024-12-27 09:45:00|21690.1|21687.9|21686.4|21684.2|21691.4|21689.2|21686.1|21683.9|150
1735293000000|2024-12-27 09:50:00|21686.1|21683.9|21677.8|21675.6|21688.4|21686.2|21676.1|21673.9|348
1735293300000|2024-12-27 09:55:00|21677.7|21675.5|21679.4|21677.2|21680.4|21678.2|21670.8|21668.6|309
1735293600000|2024-12-27 10:00:00|21679.3|21677.1|21679.7|21677.5|21685.1|21682.9|21675.6|21673.4|320
1735293900000|2024-12-27 10:05:00|21679.8|21677.6|21681.2|21679|21685.8|21683.6|21678.4|21676.2|313
1735294200000|2024-12-27 10:10:00|21681.3|21679.1|21685.8|21683.6|21687.1|21684.9|21679.9|21677.7|374
1735294500000|2024-12-27 10:15:00|21685.9|21683.7|21680.8|21678.6|21687.2|21685|21680.6|21678.4|171
1735294800000|2024-12-27 10:20:00|21680.9|21678.7|21684.7|21682.5|21687.6|21685.4|21677.2|21675|502
1735295100000|2024-12-27 10:25:00|21684.8|21682.6|21687.1|21684.9|21687.6|21685.4|21681.9|21679.7|136
1735295400000|2024-12-27 10:30:00|21686.9|21684.7|21685.3|21683.1|21688.4|21686.2|21684.4|21682.2|181
1735295700000|2024-12-27 10:35:00|21685.4|21683.2|21679.9|21677.7|21685.7|21683.5|21676.8|21674.6|329
1735296000000|2024-12-27 10:40:00|21679.8|21677.6|21684.6|21682.4|21689.4|21687.2|21678.4|21676.2|408
1735296300000|2024-12-27 10:45:00|21684.7|21682.5|21677.9|21675.7|21687.4|21685.2|21675.7|21673.5|288
1735296600000|2024-12-27 10:50:00|21678.1|21675.9|21689.8|21687.6|21691.1|21688.9|21677.4|21675.2|523
1735296900000|2024-12-27 10:55:00|21690.1|21687.9|21692.2|21690|21692.7|21690.5|21683.2|21681|395
1735297200000|2024-12-27 11:00:00|21692.4|21690.2|21692.4|21690.2|21697.2|21695|21688.8|21686.6|680
1735297500000|2024-12-27 11:05:00|21692.3|21690.1|21693.2|21691|21696.9|21694.7|21691.2|21689|342
1735297800000|2024-12-27 11:10:00|21693.1|21690.9|21688.3|21686.1|21693.2|21691|21686.9|21684.7|199
1735298100000|2024-12-27 11:15:00|21688.4|21686.2|21685.2|21683|21690.3|21688.1|21685.1|21682.9|217
1735298400000|2024-12-27 11:20:00|21685.1|21682.9|21683.9|21681.7|21687.2|21685|21680.7|21678.5|265
1735298700000|2024-12-27 11:25:00|21684.1|21681.9|21686.4|21684.2|21687.6|21685.4|21678.7|21676.5|234
1735299000000|2024-12-27 11:30:00|21686.3|21684.1|21688.9|21686.7|21690.2|21688|21686.3|21684.1|141
1735299300000|2024-12-27 11:35:00|21688.8|21686.6|21689.1|21686.9|21691.3|21689.1|21686.7|21684.5|136
1735299600000|2024-12-27 11:40:00|21689.2|21687|21695.9|21693.7|21696.2|21694|21686.8|21684.6|263
1735299900000|2024-12-27 11:45:00|21696.1|21693.9|21694.4|21692.2|21698.7|21696.5|21689.4|21687.2|381
1735300200000|2024-12-27 11:50:00|21694.6|21692.4|21698.9|21696.7|21699.4|21697.2|21694.3|21692.1|192
1735300500000|2024-12-27 11:55:00|21699.1|21696.9|21700.7|21698.5|21701.9|21699.7|21697.9|21695.7|247
1735300800000|2024-12-27 12:00:00|21700.8|21698.6|21713.4|21711.2|21714.3|21712.1|21700.6|21698.4|674
1735301100000|2024-12-27 12:05:00|21713.3|21711.1|21721.7|21719.5|21721.8|21719.6|21708.6|21706.4|558
1735301400000|2024-12-27 12:10:00|21721.8|21719.6|21718.7|21716.5|21722.1|21719.9|21715.8|21713.6|245
1735301700000|2024-12-27 12:15:00|21718.6|21716.4|21715.4|21713.2|21718.9|21716.7|21710.4|21708.2|411
1735302000000|2024-12-27 12:20:00|21715.6|21713.4|21711.1|21708.9|21715.8|21713.6|21704.8|21702.6|553
1735302300000|2024-12-27 12:25:00|21710.9|21708.7|21710.6|21708.4|21713.3|21711.1|21707.4|21705.2|202
1735302600000|2024-12-27 12:30:00|21711.2|21709|21712.4|21710.2|21716.8|21714.6|21707.2|21705|490
1735302900000|2024-12-27 12:35:00|21712.3|21710.1|21703.1|21700.9|21713.6|21711.4|21703.1|21700.9|374
1735303200000|2024-12-27 12:40:00|21703.2|21701|21704.7|21702.5|21708.6|21706.4|21701.1|21698.9|481
1735303500000|2024-12-27 12:45:00|21704.8|21702.6|21703.9|21701.7|21707.4|21705.2|21703.6|21701.4|187
1735303800000|2024-12-27 12:50:00|21704.1|21701.9|21706.6|21704.4|21709.9|21707.7|21703.4|21701.2|222
1735304100000|2024-12-27 12:55:00|21706.4|21704.2|21708.4|21706.2|21709.7|21707.5|21703.2|21701|255
1735304400000|2024-12-27 13:00:00|21708.3|21706.1|21694.4|21692.2|21708.3|21706.1|21690.8|21688.6|959
1735304700000|2024-12-27 13:05:00|21694.6|21692.4|21687.9|21685.7|21697.9|21695.7|21681.4|21679.2|618
1735305000000|2024-12-27 13:10:00|21688.1|21685.9|21696.7|21694.5|21699.2|21697|21686.7|21684.5|585
1735305300000|2024-12-27 13:15:00|21696.8|21694.6|21690.2|21688|21698.6|21696.4|21687.7|21685.5|388
1735305600000|2024-12-27 13:20:00|21690.3|21688.1|21684.4|21682.2|21692.9|21690.7|21682.3|21680.1|534
1735305900000|2024-12-27 13:25:00|21684.3|21682.1|21685.9|21683.7|21687.7|21685.5|21677.7|21675.5|570
1735306200000|2024-12-27 13:30:00|21685.8|21683.6|21671.6|21669.4|21687.7|21685.5|21670.8|21668.6|988
1735306500000|2024-12-27 13:35:00|21671.7|21669.5|21660.1|21657.9|21671.8|21669.6|21652.2|21650|2219
1735306800000|2024-12-27 13:40:00|21659.9|21657.7|21676.6|21674.4|21679.2|21677|21655.6|21653.4|1482
1735307100000|2024-12-27 13:45:00|21676.4|21674.2|21676.9|21674.7|21680.1|21677.9|21669.8|21667.6|853
1735307400000|2024-12-27 13:50:00|21677.7|21675.5|21680.9|21678.7|21681.9|21679.7|21671.1|21668.9|717
1735307700000|2024-12-27 13:55:00|21681.1|21678.9|21661.1|21658.9|21684.3|21682.1|21660.7|21658.5|1010
1735308000000|2024-12-27 14:00:00|21660.9|21658.7|21643.7|21641.5|21666.2|21664|21640.3|21638.1|2292
1735308300000|2024-12-27 14:05:00|21644.2|21642|21649.1|21646.9|21657.6|21655.4|21642.9|21640.7|1505
1735308600000|2024-12-27 14:10:00|21649.2|21647|21648.2|21646|21652.3|21650.1|21639.8|21637.6|1485
1735308900000|2024-12-27 14:15:00|21648.3|21646.1|21638.9|21636.7|21653.2|21651|21633.6|21631.4|1946
1735309200000|2024-12-27 14:20:00|21639.1|21636.9|21630.1|21627.9|21641.7|21639.5|21624.8|21622.6|1952
1735309500000|2024-12-27 14:25:00|21630.2|21628|21612.6|21610.4|21636.2|21634|21611.1|21608.9|3640
1735309800000|2024-12-27 14:30:00|21612|21610.9|21541.4|21540.3|21629|21627.9|21535.1|21534|17929
1735310100000|2024-12-27 14:35:00|21541.1|21540|21489|21487.9|21557.9|21556.8|21476.6|21475.5|18324
1735310400000|2024-12-27 14:40:00|21489.3|21488.2|21449.6|21448.5|21507.5|21506.4|21448.4|21447.3|11630
1735310700000|2024-12-27 14:45:00|21449.5|21448.4|21499.1|21498|21506.1|21505|21442.6|21441.5|11393
1735311000000|2024-12-27 14:50:00|21499.4|21498.3|21477.9|21476.8|21512|21510.9|21474.1|21473|8563
1735311300000|2024-12-27 14:55:00|21477.4|21476.3|21461.6|21460.5|21478.5|21477.4|21454.9|21453.8|6922
1735311600000|2024-12-27 15:00:00|21467.3|21466.2|21371.9|21370.8|21473.4|21472.3|21370.9|21369.8|15543
1735311900000|2024-12-27 15:05:00|21372.6|21371.5|21382.4|21381.3|21397.1|21396|21332.8|21331.7|13520
1735312200000|2024-12-27 15:10:00|21382.5|21381.4|21346|21344.9|21382.5|21381.4|21319.9|21318.8|10176
1735312500000|2024-12-27 15:15:00|21345.1|21344|21295.9|21294.8|21347|21345.9|21279.3|21278.2|11922
1735312800000|2024-12-27 15:20:00|21296.9|21295.8|21335.1|21334|21370.4|21369.3|21287.1|21286|12510
1735313100000|2024-12-27 15:25:00|21334.6|21333.5|21327.4|21326.3|21340.6|21339.5|21314.4|21313.3|6780
1735313400000|2024-12-27 15:30:00|21326.9|21325.8|21291.4|21290.3|21328.5|21327.4|21273.5|21272.4|9111
1735313700000|2024-12-27 15:35:00|21291.5|21290.4|21317.4|21316.3|21323.6|21322.5|21288.6|21287.5|6437
1735314000000|2024-12-27 15:40:00|21317.5|21316.4|21348.3|21347.2|21361.1|21360|21302.6|21301.5|8881
1735314300000|2024-12-27 15:45:00|21348|21346.9|21357.8|21356.7|21371.9|21370.8|21325.4|21324.3|9658
1735314600000|2024-12-27 15:50:00|21357.4|21356.3|21381.6|21380.5|21382.3|21381.2|21348.3|21347.2|6830
1735314900000|2024-12-27 15:55:00|21381.5|21380.4|21362.8|21361.7|21381.5|21380.4|21353|21351.9|5471
1735315200000|2024-12-27 16:00:00|21362.4|21361.3|21321.1|21320|21369.1|21368|21316.1|21315|7097
1735315500000|2024-12-27 16:05:00|21322.1|21321|21323.1|21322|21340|21338.9|21314.1|21313|5359
1735315800000|2024-12-27 16:10:00|21322.9|21321.8|21307.8|21306.7|21346.5|21345.4|21305.4|21304.3|4644
1735316100000|2024-12-27 16:15:00|21307.6|21306.5|21323.4|21322.3|21337.4|21336.3|21307.5|21306.4|3959
1735316400000|2024-12-27 16:20:00|21323.3|21322.2|21339.4|21338.3|21346.1|21345|21321.3|21320.2|3975
1735316700000|2024-12-27 16:25:00|21339.3|21338.2|21411.1|21410|21414.1|21413|21338.5|21337.4|6642
1735317000000|2024-12-27 16:30:00|21410.8|21409.7|21404.6|21403.5|21417.6|21416.5|21387|21385.9|6683
1735317300000|2024-12-27 16:35:00|21404|21402.9|21396.3|21395.2|21415.9|21414.8|21392.4|21391.3|4029
1735317600000|2024-12-27 16:40:00|21396.1|21395|21348.3|21347.2|21402.5|21401.4|21347.9|21346.8|6019
1735317900000|2024-12-27 16:45:00|21348.1|21347|21348|21346.9|21368|21366.9|21345.1|21344|4059
1735318200000|2024-12-27 16:50:00|21347.9|21346.8|21296|21294.9|21353.1|21352|21291.6|21290.5|8059
1735318500000|2024-12-27 16:55:00|21295.5|21294.4|21317.4|21316.3|21339|21337.9|21292.8|21291.7|6293
1735318800000|2024-12-27 17:00:00|21317.3|21316.2|21310.3|21309.2|21331.6|21330.5|21307.5|21306.4|4099
1735319100000|2024-12-27 17:05:00|21310.1|21309|21301.3|21300.2|21315.9|21314.8|21280.8|21279.7|5482
1735319400000|2024-12-27 17:10:00|21301.1|21300|21289.5|21288.4|21312.4|21311.3|21286.5|21285.4|4244
1735319700000|2024-12-27 17:15:00|21289.4|21288.3|21279.4|21278.3|21299|21297.9|21268.9|21267.8|5276
1735320000000|2024-12-27 17:20:00|21279.5|21278.4|21278.6|21277.5|21299.5|21298.4|21266|21264.9|5023
1735320300000|2024-12-27 17:25:00|21278.5|21277.4|21301.3|21300.2|21316.9|21315.8|21277.4|21276.3|6407
1735320600000|2024-12-27 17:30:00|21301.4|21300.3|21317.1|21316|21340.9|21339.8|21296.5|21295.4|6018
1735320900000|2024-12-27 17:35:00|21317.3|21316.2|21285.6|21284.5|21320.6|21319.5|21270.1|21269|5632
1735321200000|2024-12-27 17:40:00|21285.5|21284.4|21315.4|21314.3|21320.9|21319.8|21285|21283.9|4658
1735321500000|2024-12-27 17:45:00|21315.1|21314|21302.8|21301.7|21320.1|21319|21292|21290.9|3103
1735321800000|2024-12-27 17:50:00|21302.9|21301.8|21330|21328.9|21333|21331.9|21302.3|21301.2|4210
1735322100000|2024-12-27 17:55:00|21330.6|21329.5|21338.3|21337.2|21345.4|21344.3|21321.5|21320.4|3808
1735322400000|2024-12-27 18:00:00|21338.4|21337.3|21367.1|21366|21371.1|21370|21336.6|21335.5|4099
1735322700000|2024-12-27 18:05:00|21367.4|21366.3|21335.4|21334.3|21372|21370.9|21322.5|21321.4|5224
1735323000000|2024-12-27 18:10:00|21335.3|21334.2|21349.5|21348.4|21358.4|21357.3|21334.5|21333.4|2723
1735323300000|2024-12-27 18:15:00|21349|21347.9|21354.9|21353.8|21366.3|21365.2|21345.8|21344.7|3172
1735323600000|2024-12-27 18:20:00|21355.1|21354|21362.5|21361.4|21363.3|21362.2|21347.6|21346.5|1967
1735323900000|2024-12-27 18:25:00|21362.8|21361.7|21354.5|21353.4|21372.6|21371.5|21342.4|21341.3|3156
1735324200000|2024-12-27 18:30:00|21354.1|21353|21378.5|21377.4|21379.8|21378.7|21344.5|21343.4|3041
1735324500000|2024-12-27 18:35:00|21378|21376.9|21376.8|21375.7|21386.1|21385|21366.9|21365.8|3266
1735324800000|2024-12-27 18:40:00|21376.4|21375.3|21394.4|21393.3|21395.3|21394.2|21376.4|21375.3|2667
1735325100000|2024-12-27 18:45:00|21394.3|21393.2|21389.5|21388.4|21403.8|21402.7|21378.8|21377.7|3310
1735325400000|2024-12-27 18:50:00|21389.6|21388.5|21434.1|21433|21437.1|21436|21388.5|21387.4|7023
1735325700000|2024-12-27 18:55:00|21434.8|21433.7|21434.5|21433.4|21444|21442.9|21427|21425.9|4743
1735326000000|2024-12-27 19:00:00|21433.5|21432.4|21429.8|21428.7|21437.4|21436.3|21418.9|21417.8|3885
1735326300000|2024-12-27 19:05:00|21429.9|21428.8|21432|21430.9|21452.3|21451.2|21427.4|21426.3|3816
1735326600000|2024-12-27 19:10:00|21432.4|21431.3|21428.5|21427.4|21447.5|21446.4|21424.5|21423.4|2966
1735326900000|2024-12-27 19:15:00|21428.3|21427.2|21441.1|21440|21441.6|21440.5|21419.5|21418.4|2863
1735327200000|2024-12-27 19:20:00|21441.3|21440.2|21416.3|21415.2|21444.3|21443.2|21404.3|21403.2|4324
1735327500000|2024-12-27 19:25:00|21416.1|21415|21410.9|21409.8|21421.1|21420|21402.8|21401.7|3829
1735327800000|2024-12-27 19:30:00|21411|21409.9|21432.1|21431|21435.3|21434.2|21405.5|21404.4|3550
1735328100000|2024-12-27 19:35:00|21432|21430.9|21435.1|21434|21445.9|21444.8|21428.1|21427|2777
1735328400000|2024-12-27 19:40:00|21436|21434.9|21451.3|21450.2|21458.9|21457.8|21436|21434.9|3779
1735328700000|2024-12-27 19:45:00|21451.8|21450.7|21454.6|21453.5|21461.3|21460.2|21444.3|21443.2|3149
1735329000000|2024-12-27 19:50:00|21454.8|21453.7|21454.8|21453.7|21459.9|21458.8|21448.1|21447|2020
1735329300000|2024-12-27 19:55:00|21454.6|21453.5|21471.9|21470.8|21482.5|21481.4|21452|21450.9|4515
1735329600000|2024-12-27 20:00:00|21471.8|21470.7|21448.1|21447|21471.8|21470.7|21436.5|21435.4|4277
1735329900000|2024-12-27 20:05:00|21448.3|21447.2|21449.8|21448.7|21458|21456.9|21422.5|21421.4|4934
1735330200000|2024-12-27 20:10:00|21449.6|21448.5|21404.5|21403.4|21453.3|21452.2|21396.6|21395.5|5530
1735330500000|2024-12-27 20:15:00|21404.8|21403.7|21405.9|21404.8|21420.8|21419.7|21400.9|21399.8|4452
1735330800000|2024-12-27 20:20:00|21406.5|21405.4|21408|21406.9|21417.4|21416.3|21393|21391.9|4462
1735331100000|2024-12-27 20:25:00|21407.9|21406.8|21414.8|21413.7|21422.1|21421|21403|21401.9|2451
1735331400000|2024-12-27 20:30:00|21415|21413.9|21409.4|21408.3|21417.8|21416.7|21396.5|21395.4|3620
1735331700000|2024-12-27 20:35:00|21409.3|21408.2|21398.6|21397.5|21409.3|21408.2|21394.5|21393.4|2658
1735332000000|2024-12-27 20:40:00|21398.8|21397.7|21379.5|21378.4|21404.5|21403.4|21373.4|21372.3|4095
1735332300000|2024-12-27 20:45:00|21379.8|21378.7|21407.3|21406.2|21409|21407.9|21374.8|21373.7|5727
1735332600000|2024-12-27 20:50:00|21412.1|21411|21442.8|21441.7|21478|21476.9|21412.1|21411|12726
1735332900000|2024-12-27 20:55:00|21442.9|21441.8|21468.6|21467.5|21469.9|21468.8|21429.9|21428.8|17052
1735333200000|2024-12-27 21:00:00|21469|21467.9|21495.9|21493.7|21496.4|21494.2|21469|21467.2|7626
1735333500000|2024-12-27 21:05:00|21495.6|21493.4|21490.5|21488.3|21499.3|21497.1|21487.9|21485.7|2385
1735333800000|2024-12-27 21:10:00|21490.6|21488.4|21491.1|21488.9|21493.1|21490.9|21482.5|21480.3|1507
1735334100000|2024-12-27 21:15:00|21491.3|21489.1|21488.9|21486.7|21493.6|21491.4|21486.6|21484.4|596
1735334400000|2024-12-27 21:20:00|21488.8|21486.6|21486|21483.8|21489.9|21487.7|21478.5|21476.3|718
1735334700000|2024-12-27 21:25:00|21485.9|21483.7|21490.9|21488.7|21492.8|21490.6|21483.8|21481.6|442
1735335000000|2024-12-27 21:30:00|21490.8|21488.6|21488.9|21486.7|21492.4|21490.2|21485.3|21483.1|253
1735335300000|2024-12-27 21:35:00|21489|21486.8|21485.6|21483.4|21490.1|21487.9|21484.4|21482.2|267
1735335600000|2024-12-27 21:40:00|21485.8|21483.6|21482.5|21480.3|21485.8|21483.6|21480|21477.8|416
1735335900000|2024-12-27 21:45:00|21482.4|21480.2|21482.4|21480.2|21488.1|21485.9|21481.3|21479.1|438
1735336200000|2024-12-27 21:50:00|21482.3|21480.1|21485.9|21483.7|21487|21484.8|21480.4|21478.2|310
1735336500000|2024-12-27 21:55:00|21486|21483.8|21491|21486|21491|21487.6|21484.1|21481.9|461
1735513200000|2024-12-29 23:00:00|21494.6|21492.4|21502.9|21500.7|21508.3|21506.1|21492.6|21490.4|840
1735513500000|2024-12-29 23:05:00|21503|21500.8|21490.4|21488.2|21503|21500.8|21480.4|21478.2|560
1735513800000|2024-12-29 23:10:00|21490.5|21488.3|21471.1|21468.9|21492.8|21490.6|21465.1|21462.9|812
1735514100000|2024-12-29 23:15:00|21471.3|21469.1|21485.4|21483.2|21485.4|21483.2|21471.3|21469.1|408
1735514400000|2024-12-29 23:20:00|21484.9|21482.7|21475.3|21473.1|21489.4|21487.2|21475.3|21473.1|259
1735514700000|2024-12-29 23:25:00|21475.1|21472.9|21474.6|21472.4|21481.1|21478.9|21462.6|21460.4|713
1735515000000|2024-12-29 23:30:00|21474.5|21472.3|21460.4|21458.2|21474.5|21472.3|21450.8|21448.6|728
1735515300000|2024-12-29 23:35:00|21460.6|21458.4|21439.9|21437.7|21462|21459.8|21437.6|21435.4|682
1735515600000|2024-12-29 23:40:00|21440|21437.8|21450.4|21448.2|21450.4|21448.2|21438|21435.8|420
1735515900000|2024-12-29 23:45:00|21450.1|21447.9|21454.4|21452.2|21466|21463.8|21450.1|21447.9|518
1735516200000|2024-12-29 23:50:00|21454.5|21452.3|21465.6|21463.4|21472|21469.8|21446.1|21443.9|608
1735516500000|2024-12-29 23:55:00|21466.1|21463.9|21468.5|21466.3|21470.9|21468.7|21463|21460.8|213
1735516800000|2024-12-30 00:00:00|21469|21466.8|21456.5|21454.3|21472.8|21470.6|21441|21438.8|605
1735517100000|2024-12-30 00:05:00|21456.6|21454.4|21464.5|21462.3|21466.3|21464.1|21450.1|21447.9|245
1735517400000|2024-12-30 00:10:00|21464.6|21462.4|21464|21461.8|21469|21466.8|21458.8|21456.6|180
1735517700000|2024-12-30 00:15:00|21463.9|21461.7|21461.4|21459.2|21468|21465.8|21454.1|21451.9|227
1735518000000|2024-12-30 00:20:00|21461.5|21459.3|21473.6|21471.4|21475.5|21473.3|21460.3|21458.1|265
1735518300000|2024-12-30 00:25:00|21473.5|21471.3|21481.3|21479.1|21483.4|21481.2|21469|21466.8|360
1735518600000|2024-12-30 00:30:00|21481.1|21478.9|21479.3|21477.1|21484.4|21482.2|21474.6|21472.4|282
1735518900000|2024-12-30 00:35:00|21479.5|21477.3|21470|21467.8|21479.6|21477.4|21469.6|21467.4|285
1735519200000|2024-12-30 00:40:00|21469.9|21467.7|21478.4|21476.2|21480.1|21477.9|21465.1|21462.9|322
1735519500000|2024-12-30 00:45:00|21478.5|21476.3|21487.3|21485.1|21488.3|21486.1|21478.3|21476.1|260
1735519800000|2024-12-30 00:50:00|21487.1|21484.9|21480.4|21478.2|21487.9|21485.7|21478|21475.8|193
1735520100000|2024-12-30 00:55:00|21480.5|21478.3|21477.5|21475.3|21481.3|21479.1|21474.1|21471.9|218
1735520400000|2024-12-30 01:00:00|21477.3|21475.1|21468.9|21466.7|21478.4|21476.2|21467.4|21465.2|278
1735520700000|2024-12-30 01:05:00|21468.8|21466.6|21458.4|21456.2|21472.1|21469.9|21452.5|21450.3|607
1735521000000|2024-12-30 01:10:00|21456.5|21454.3|21447.4|21445.2|21463.5|21461.3|21447.4|21445.2|484
1735521300000|2024-12-30 01:15:00|21447.5|21445.3|21467.2|21465|21467.7|21465.5|21447|21444.8|319
1735521600000|2024-12-30 01:20:00|21467|21464.8|21467.2|21465|21467.9|21465.7|21457.7|21455.5|187
1735521900000|2024-12-30 01:25:00|21467.3|21465.1|21470.3|21468.1|21475.8|21473.6|21466.3|21464.1|337
1735522200000|2024-12-30 01:30:00|21470.2|21468|21466.8|21464.6|21474.3|21472.1|21466.8|21464.6|112
1735522500000|2024-12-30 01:35:00|21467|21464.8|21464.5|21462.3|21468.4|21466.2|21460.3|21458.1|146
1735522800000|2024-12-30 01:40:00|21464.7|21462.5|21473.7|21471.5|21474.2|21472|21464.4|21462.2|179
1735523100000|2024-12-30 01:45:00|21473.5|21471.3|21476|21473.8|21476.5|21474.3|21471.5|21469.3|108
1735523400000|2024-12-30 01:50:00|21475.4|21473.2|21481.5|21479.3|21482.8|21480.6|21472.9|21470.7|309
1735523700000|2024-12-30 01:55:00|21481.4|21479.2|21480.2|21478|21481.4|21479.2|21477.2|21475|90
1735524000000|2024-12-30 02:00:00|21480|21477.8|21473.9|21471.7|21480|21477.8|21471.8|21469.6|218
1735524300000|2024-12-30 02:05:00|21474|21471.8|21478.9|21476.7|21482.3|21480.1|21473.8|21471.6|144
1735524600000|2024-12-30 02:10:00|21479|21476.8|21474.4|21472.2|21482.3|21480.1|21472.3|21470.1|149
1735524900000|2024-12-30 02:15:00|21474.5|21472.3|21467.8|21465.6|21476.8|21474.6|21466.5|21464.3|181
1735525200000|2024-12-30 02:20:00|21467.7|21465.5|21468.5|21466.3|21472.4|21470.2|21466.7|21464.5|101
1735525500000|2024-12-30 02:25:00|21468.4|21466.2|21464.7|21462.5|21471.5|21469.3|21459.9|21457.7|315
1735525800000|2024-12-30 02:30:00|21464.5|21462.3|21466.4|21464.2|21469.4|21467.2|21462.5|21460.3|142
1735526100000|2024-12-30 02:35:00|21466.7|21464.5|21465.5|21463.3|21470.4|21468.2|21465|21462.8|86
1735526400000|2024-12-30 02:40:00|21465.3|21463.1|21465.8|21463.6|21470.4|21468.2|21464|21461.8|124
1735526700000|2024-12-30 02:45:00|21465.7|21463.5|21460.5|21458.3|21468.8|21466.6|21460.5|21458.3|120
1735527000000|2024-12-30 02:50:00|21460.4|21458.2|21456.9|21454.7|21464|21461.8|21456.5|21454.3|197
1735527300000|2024-12-30 02:55:00|21456.7|21454.5|21461|21458.8|21463|21460.8|21456.5|21454.3|157
1735527600000|2024-12-30 03:00:00|21460.9|21458.7|21453.2|21451|21460.9|21458.7|21449.4|21447.2|361
1735527900000|2024-12-30 03:05:00|21453|21450.8|21459|21456.8|21459.2|21457|21452.3|21450.1|173
1735528200000|2024-12-30 03:10:00|21459.2|21457|21450.9|21448.7|21459.4|21457.2|21449.8|21447.6|124
1735528500000|2024-12-30 03:15:00|21451|21448.8|21456.4|21454.2|21457.7|21455.5|21450.5|21448.3|171
1735528800000|2024-12-30 03:20:00|21456.5|21454.3|21458.2|21456|21460.8|21458.6|21454.2|21452|126
1735529100000|2024-12-30 03:25:00|21458.3|21456.1|21457.9|21455.7|21460.5|21458.3|21456.5|21454.3|100
1735529400000|2024-12-30 03:30:00|21458|21455.8|21459.5|21457.3|21461.9|21459.7|21458|21455.8|129
1735529700000|2024-12-30 03:35:00|21459.4|21457.2|21459.4|21457.2|21464.2|21462|21458.3|21456.1|113
1735530000000|2024-12-30 03:40:00|21459.5|21457.3|21463.2|21461|21463.3|21461.1|21459.3|21457.1|55
1735530300000|2024-12-30 03:45:00|21463|21460.8|21458.7|21456.5|21463|21460.8|21458.2|21456|54
1735530600000|2024-12-30 03:50:00|21458.5|21456.3|21450.3|21448.1|21459.8|21457.6|21445.5|21443.3|316
1735530900000|2024-12-30 03:55:00|21449.9|21447.7|21450.7|21448.5|21452.9|21450.7|21446.5|21444.3|156
1735531200000|2024-12-30 04:00:00|21450.8|21448.6|21454.5|21452.3|21455|21452.8|21450.5|21448.3|124
1735531500000|2024-12-30 04:05:00|21455.2|21453|21460.4|21458.2|21460.8|21458.6|21454.2|21452|146
1735531800000|2024-12-30 04:10:00|21460.9|21458.7|21454.9|21452.7|21461.4|21459.2|21453.5|21451.3|142
1735532100000|2024-12-30 04:15:00|21454.8|21452.6|21451.3|21449.1|21456|21453.8|21445.5|21443.3|254
1735532400000|2024-12-30 04:20:00|21451.2|21449|21448.5|21446.3|21454.7|21452.5|21447.9|21445.7|150
1735532700000|2024-12-30 04:25:00|21448.7|21446.5|21448.2|21446|21450|21447.8|21446.7|21444.5|68
1735533000000|2024-12-30 04:30:00|21448.3|21446.1|21457.5|21455.3|21457.7|21455.5|21447.9|21445.7|146
1735533300000|2024-12-30 04:35:00|21457.8|21455.6|21456.3|21454.1|21458.5|21456.3|21453.5|21451.3|112
1735533600000|2024-12-30 04:40:00|21456.4|21454.2|21461.7|21459.5|21461.8|21459.6|21455.8|21453.6|166
1735533900000|2024-12-30 04:45:00|21461.8|21459.6|21463.9|21461.7|21466|21463.8|21461.2|21459|196
1735534200000|2024-12-30 04:50:00|21464.7|21462.5|21459|21456.8|21465.8|21463.6|21456|21453.8|124
1735534500000|2024-12-30 04:55:00|21458.9|21456.7|21459.3|21457.1|21460.3|21458.1|21456.3|21454.1|62
1735534800000|2024-12-30 05:00:00|21459.4|21457.2|21453.4|21451.2|21461|21458.8|21451.3|21449.1|192
1735535100000|2024-12-30 05:05:00|21453.5|21451.3|21459.5|21457.3|21460.8|21458.6|21453.5|21451.3|107
1735535400000|2024-12-30 05:10:00|21459.7|21457.5|21450.3|21448.1|21460.9|21458.7|21449.9|21447.7|147
1735535700000|2024-12-30 05:15:00|21450.9|21448.7|21454.4|21452.2|21455|21452.8|21449.3|21447.1|99
1735536000000|2024-12-30 05:20:00|21454.3|21452.1|21451.5|21449.3|21454.3|21452.1|21448.8|21446.6|58
1735536300000|2024-12-30 05:25:00|21451.7|21449.5|21445.9|21443.7|21455.3|21453.1|21441.5|21439.3|290
1735536600000|2024-12-30 05:30:00|21445.8|21443.6|21424.2|21422|21447.4|21445.2|21420.3|21418.1|930
1735536900000|2024-12-30 05:35:00|21424.3|21422.1|21424.3|21422.1|21431.7|21429.5|21421.5|21419.3|365
1735537200000|2024-12-30 05:40:00|21424.7|21422.5|21424.3|21422.1|21430.3|21428.1|21423.8|21421.6|146
1735537500000|2024-12-30 05:45:00|21423.9|21421.7|21425.4|21423.2|21427.5|21425.3|21423.2|21421|98
1735537800000|2024-12-30 05:50:00|21425.7|21423.5|21432.2|21430|21433.3|21431.1|21425.4|21423.2|219
1735538100000|2024-12-30 05:55:00|21432|21429.8|21429.8|21427.6|21434.3|21432.1|21427.5|21425.3|107
1735538400000|2024-12-30 06:00:00|21430.2|21428|21438.5|21436.3|21439.5|21437.3|21422.8|21420.6|358
1735538700000|2024-12-30 06:05:00|21438.4|21436.2|21442.8|21440.6|21445.3|21443.1|21436|21433.8|198
1735539000000|2024-12-30 06:10:00|21442.7|21440.5|21450.9|21448.7|21453.4|21451.2|21441.5|21439.3|322
1735539300000|2024-12-30 06:15:00|21451|21448.8|21448.8|21446.6|21458.2|21456|21446.2|21444|249
1735539600000|2024-12-30 06:20:00|21448.7|21446.5|21453.9|21451.7|21455.3|21453.1|21448.2|21446|150
1735539900000|2024-12-30 06:25:00|21455.3|21453.1|21457|21454.8|21458.8|21456.6|21451.3|21449.1|272
1735540200000|2024-12-30 06:30:00|21457.2|21455|21454.8|21452.6|21459.7|21457.5|21452.5|21450.3|310
1735540500000|2024-12-30 06:35:00|21454.7|21452.5|21451.4|21449.2|21456.7|21454.5|21450.8|21448.6|153
1735540800000|2024-12-30 06:40:00|21451.5|21449.3|21432.4|21430.2|21452.4|21450.2|21432|21429.8|474
1735541100000|2024-12-30 06:45:00|21432|21429.8|21429.3|21427.1|21435.8|21433.6|21418.9|21416.7|602
1735541400000|2024-12-30 06:50:00|21429.4|21427.2|21423.7|21421.5|21434.9|21432.7|21423.2|21421|290
1735541700000|2024-12-30 06:55:00|21423.5|21421.3|21427|21424.8|21431.8|21429.6|21421.8|21419.6|277
1735542000000|2024-12-30 07:00:00|21426.9|21424.7|21417.8|21415.6|21429.2|21427|21405.3|21403.1|836
1735542300000|2024-12-30 07:05:00|21417.7|21415.5|21414.7|21412.5|21421.1|21418.9|21408.1|21405.9|248
1735542600000|2024-12-30 07:10:00|21414.6|21412.4|21417.4|21415.2|21425.4|21423.2|21410.2|21408|396
1735542900000|2024-12-30 07:15:00|21416.2|21414|21405.7|21403.5|21424.4|21422.2|21404.1|21401.9|351
1735543200000|2024-12-30 07:20:00|21405.6|21403.4|21398.9|21396.7|21407.2|21405|21396.3|21394.1|543
1735543500000|2024-12-30 07:25:00|21399.1|21396.9|21393.6|21391.4|21402.4|21400.2|21391.8|21389.6|537
1735543800000|2024-12-30 07:30:00|21393.4|21391.2|21390.4|21388.2|21400.7|21398.5|21387.8|21385.6|584
1735544100000|2024-12-30 07:35:00|21390.3|21388.1|21400.4|21398.2|21401.2|21399|21387.4|21385.2|524
1735544400000|2024-12-30 07:40:00|21400.6|21398.4|21394.6|21392.4|21405.9|21403.7|21394.4|21392.2|374
1735544700000|2024-12-30 07:45:00|21394.7|21392.5|21403.2|21401|21412.7|21410.5|21394.6|21392.4|565
1735545000000|2024-12-30 07:50:00|21403.6|21401.4|21400.8|21398.6|21406.6|21404.4|21397.1|21394.9|235
1735545300000|2024-12-30 07:55:00|21400.9|21398.7|21404.9|21402.7|21409.4|21407.2|21397.6|21395.4|288
1735545600000|2024-12-30 08:00:00|21404.8|21402.6|21415.3|21413.1|21417.7|21415.5|21392.2|21390|992
1735545900000|2024-12-30 08:05:00|21415.2|21413|21418.3|21416.1|21432.9|21430.7|21409.7|21407.5|1034
1735546200000|2024-12-30 08:10:00|21418.4|21416.2|21417.7|21415.5|21418.8|21416.6|21400.8|21398.6|826
1735546500000|2024-12-30 08:15:00|21417.6|21415.4|21425.4|21423.2|21429.2|21427|21416.1|21413.9|728
1735546800000|2024-12-30 08:20:00|21425.3|21423.1|21426.9|21424.7|21431.4|21429.2|21418.6|21416.4|502
1735547100000|2024-12-30 08:25:00|21427.1|21424.9|21435.3|21433.1|21438.3|21436.1|21423.4|21421.2|672
1735547400000|2024-12-30 08:30:00|21435.2|21433|21438.8|21436.6|21444.6|21442.4|21431.3|21429.1|618
1735547700000|2024-12-30 08:35:00|21438.7|21436.5|21436.8|21434.6|21441.6|21439.4|21432.8|21430.6|383
1735548000000|2024-12-30 08:40:00|21436.6|21434.4|21431.6|21429.4|21441.6|21439.4|21428.6|21426.4|308
1735548300000|2024-12-30 08:45:00|21431.4|21429.2|21420.8|21418.6|21439.3|21437.1|21420.8|21418.6|511
1735548600000|2024-12-30 08:50:00|21420.7|21418.5|21428.3|21426.1|21429.3|21427.1|21417.3|21415.1|406
1735548900000|2024-12-30 08:55:00|21428.2|21426|21423.7|21421.5|21433.6|21431.4|21419.1|21416.9|366
1735549200000|2024-12-30 09:00:00|21423.8|21421.6|21421.6|21419.4|21433.2|21431|21417.7|21415.5|666
1735549500000|2024-12-30 09:05:00|21421.2|21419|21409.6|21407.4|21422.9|21420.7|21407.9|21405.7|706
1735549800000|2024-12-30 09:10:00|21409.3|21407.1|21412.9|21410.7|21418.2|21416|21407.4|21405.2|570
1735550100000|2024-12-30 09:15:00|21412.6|21410.4|21395.1|21392.9|21415.1|21412.9|21395.1|21392.9|629
1735550400000|2024-12-30 09:20:00|21394.2|21392|21414.3|21412.1|21414.6|21412.4|21394.2|21392|543
1735550700000|2024-12-30 09:25:00|21414.4|21412.2|21418.2|21416|21428.2|21426|21411.9|21409.7|712
1735551000000|2024-12-30 09:30:00|21418.1|21415.9|21415.4|21413.2|21420.7|21418.5|21407.1|21404.9|467
1735551300000|2024-12-30 09:35:00|21415.6|21413.4|21416.1|21413.9|21422.4|21420.2|21411.7|21409.5|290
1735551600000|2024-12-30 09:40:00|21416.2|21414|21414.2|21412|21417.4|21415.2|21407.6|21405.4|359
1735551900000|2024-12-30 09:45:00|21414.3|21412.1|21414.4|21412.2|21417.8|21415.6|21404.4|21402.2|440
1735552200000|2024-12-30 09:50:00|21414.3|21412.1|21418.9|21416.7|21425.9|21423.7|21414.1|21411.9|370
1735552500000|2024-12-30 09:55:00|21418.8|21416.6|21415.7|21413.5|21424.6|21422.4|21412.2|21410|320
1735552800000|2024-12-30 10:00:00|21415.8|21413.6|21421.4|21419.2|21423.1|21420.9|21411.3|21409.1|205
1735553100000|2024-12-30 10:05:00|21421.3|21419.1|21426.7|21424.5|21428.9|21426.7|21420.7|21418.5|348
1735553400000|2024-12-30 10:10:00|21426.6|21424.4|21428.4|21426.2|21436.2|21434|21423.8|21421.6|425
1735553700000|2024-12-30 10:15:00|21428.3|21426.1|21432.3|21430.1|21432.6|21430.4|21427.7|21425.5|219
1735554000000|2024-12-30 10:20:00|21432.4|21430.2|21426.3|21424.1|21433.9|21431.7|21424.9|21422.7|179
1735554300000|2024-12-30 10:25:00|21426.2|21424|21424.7|21422.5|21431.6|21429.4|21419.9|21417.7|452
1735554600000|2024-12-30 10:30:00|21424.6|21422.4|21429.6|21427.4|21429.9|21427.7|21424.4|21422.2|174
1735554900000|2024-12-30 10:35:00|21429.4|21427.2|21419.9|21417.7|21430.3|21428.1|21419.7|21417.5|190
1735555200000|2024-12-30 10:40:00|21420.1|21417.9|21420.4|21418.2|21425.4|21423.2|21419.9|21417.7|181
1735555500000|2024-12-30 10:45:00|21420.6|21418.4|21423.8|21421.6|21424.4|21422.2|21416.6|21414.4|301
1735555800000|2024-12-30 10:50:00|21423.9|21421.7|21422.8|21420.6|21430.8|21428.6|21420.8|21418.6|365
1735556100000|2024-12-30 10:55:00|21422.7|21420.5|21422.1|21419.9|21426.6|21424.4|21421.4|21419.2|142
1735556400000|2024-12-30 11:00:00|21422.9|21420.7|21427.2|21425|21428.7|21426.5|21422.9|21420.7|188
1735556700000|2024-12-30 11:05:00|21427.1|21424.9|21423.2|21421|21429.2|21427|21423.1|21420.9|157
1735557000000|2024-12-30 11:10:00|21423.1|21420.9|21424.8|21422.6|21424.8|21422.6|21420.6|21418.4|257
1735557300000|2024-12-30 11:15:00|21426.4|21424.2|21426.4|21424.2|21428.6|21426.4|21423.2|21421|219
1735557600000|2024-12-30 11:20:00|21426.6|21424.4|21434.7|21432.5|21436.6|21434.4|21426.4|21424.2|325
1735557900000|2024-12-30 11:25:00|21434.8|21432.6|21437.4|21435.2|21438.9|21436.7|21434.7|21432.5|222
1735558200000|2024-12-30 11:30:00|21437.7|21435.5|21434.2|21432|21438.9|21436.7|21430.4|21428.2|298
1735558500000|2024-12-30 11:35:00|21434.1|21431.9|21431.2|21429|21435.8|21433.6|21428.3|21426.1|193
1735558800000|2024-12-30 11:40:00|21431.3|21429.1|21431.7|21429.5|21435.7|21433.5|21429.8|21427.6|143
1735559100000|2024-12-30 11:45:00|21431.6|21429.4|21428.3|21426.1|21433.4|21431.2|21427.8|21425.6|118
1735559400000|2024-12-30 11:50:00|21427.9|21425.7|21428.7|21426.5|21431.9|21429.7|21425.9|21423.7|189
1735559700000|2024-12-30 11:55:00|21428.6|21426.4|21418.6|21416.4|21428.7|21426.5|21413.7|21411.5|571
1735560000000|2024-12-30 12:00:00|21418.7|21416.5|21417.6|21415.4|21421.8|21419.6|21414.2|21412|502
1735560300000|2024-12-30 12:05:00|21417.2|21415|21423.6|21421.4|21424.4|21422.2|21416.6|21414.4|341
1735560600000|2024-12-30 12:10:00|21423.4|21421.2|21402.7|21400.5|21423.4|21421.2|21402.2|21400|663
1735560900000|2024-12-30 12:15:00|21402.8|21400.6|21405.3|21403.1|21409.6|21407.4|21402.6|21400.4|333
1735561200000|2024-12-30 12:20:00|21405.1|21402.9|21386.7|21384.5|21405.1|21402.9|21385.3|21383.1|1098
1735561500000|2024-12-30 12:25:00|21386.6|21384.4|21386.7|21384.5|21392.2|21390|21378.9|21376.7|708
1735561800000|2024-12-30 12:30:00|21386.8|21384.6|21360.2|21358|21395.2|21393|21356.6|21354.4|1857
1735562100000|2024-12-30 12:35:00|21360.1|21357.9|21322.4|21320.2|21366.3|21364.1|21317.3|21315.1|2370
1735562400000|2024-12-30 12:40:00|21322.1|21319.9|21280.8|21278.6|21329.7|21327.5|21263.4|21261.2|3925
1735562700000|2024-12-30 12:45:00|21280.6|21278.4|21234.3|21232.1|21295.8|21293.6|21214.3|21212.1|4260
1735563000000|2024-12-30 12:50:00|21237.3|21235.1|21245.3|21243.1|21260.3|21258.1|21228.4|21226.2|2646
1735563300000|2024-12-30 12:55:00|21245.4|21243.2|21254.7|21252.5|21268.2|21266|21239.3|21237.1|1917
1735563600000|2024-12-30 13:00:00|21254.6|21252.4|21258.9|21256.7|21267.6|21265.4|21245.8|21243.6|1475
1735563900000|2024-12-30 13:05:00|21259.1|21256.9|21242.7|21240.5|21259.8|21257.6|21238.2|21236|1627
1735564200000|2024-12-30 13:10:00|21242.8|21240.6|21227.1|21224.9|21245.3|21243.1|21226.7|21224.5|1556
1735564500000|2024-12-30 13:15:00|21226.9|21224.7|21251.8|21249.6|21253.3|21251.1|21216.8|21214.6|2287
1735564800000|2024-12-30 13:20:00|21251.7|21249.5|21251.1|21248.9|21255.9|21253.7|21235.7|21233.5|1261
1735565100000|2024-12-30 13:25:00|21250.9|21248.7|21234.7|21232.5|21251.8|21249.6|21230.7|21228.5|1048
1735565400000|2024-12-30 13:30:00|21234.6|21232.4|21220.2|21218|21245.9|21243.7|21220.1|21217.9|1672
1735565700000|2024-12-30 13:35:00|21220.1|21217.9|21172.7|21170.5|21222.1|21219.9|21166.4|21164.2|4220
1735566000000|2024-12-30 13:40:00|21172.8|21170.6|21172.7|21170.5|21196.6|21194.4|21168.2|21166|2325
1735566300000|2024-12-30 13:45:00|21172.8|21170.6|21166.7|21164.5|21178.8|21176.6|21152.1|21149.9|3007
1735566600000|2024-12-30 13:50:00|21165.8|21163.6|21150.2|21148|21175.6|21173.4|21141.8|21139.6|2497
1735566900000|2024-12-30 13:55:00|21150.1|21147.9|21149.9|21147.7|21154.2|21152|21130.3|21128.1|3197
1735567200000|2024-12-30 14:00:00|21150.7|21148.5|21170.7|21168.5|21173.6|21171.4|21146.9|21144.7|2956
1735567500000|2024-12-30 14:05:00|21170.6|21168.4|21177.6|21175.4|21196.9|21194.7|21163.6|21161.4|3689
1735567800000|2024-12-30 14:10:00|21177.7|21175.5|21186.3|21184.1|21195.2|21193|21165.4|21163.2|2012
1735568100000|2024-12-30 14:15:00|21185.7|21183.5|21181.6|21179.4|21187.1|21184.9|21169.8|21167.6|1391
1735568400000|2024-12-30 14:20:00|21181.4|21179.2|21160.6|21158.4|21188.1|21185.9|21157.9|21155.7|1905
1735568700000|2024-12-30 14:25:00|21160.3|21158.1|21180.3|21178.1|21187.2|21185|21156.2|21154|3528
1735569000000|2024-12-30 14:30:00|21179.8|21178.7|21119.8|21118.7|21187.4|21186.3|21110.9|21109.8|16022
1735569300000|2024-12-30 14:35:00|21119.9|21118.8|21134.4|21133.3|21157.9|21156.8|21102.5|21101.4|11985
1735569600000|2024-12-30 14:40:00|21138.4|21137.3|21104.8|21103.7|21151.9|21150.8|21081.1|21080|10872
1735569900000|2024-12-30 14:45:00|21104.6|21103.5|21101.6|21100.5|21107.9|21106.8|21068.1|21067|9965
1735570200000|2024-12-30 14:50:00|21100.9|21099.8|21095.6|21094.5|21135.9|21134.8|21089|21087.9|8620
1735570500000|2024-12-30 14:55:00|21095.3|21094.2|21059.6|21058.5|21117.9|21116.8|21054.5|21053.4|8425
1735570800000|2024-12-30 15:00:00|21059.9|21058.8|21078.5|21077.4|21106.9|21105.8|21025|21023.9|14591
1735571100000|2024-12-30 15:05:00|21078.1|21077|21074.1|21073|21095.8|21094.7|21063.1|21062|6029
1735571400000|2024-12-30 15:10:00|21073.8|21072.7|21122|21120.9|21125.5|21124.4|21054.5|21053.4|7988
1735571700000|2024-12-30 15:15:00|21122.3|21121.2|21069.8|21068.7|21122.3|21121.2|21065.1|21064|5789
1735572000000|2024-12-30 15:20:00|21069.5|21068.4|21037.3|21036.2|21085|21083.9|21033.9|21032.8|5952
1735572300000|2024-12-30 15:25:00|21036.1|21035|21050.8|21049.7|21071.8|21070.7|21034.6|21033.5|6216
1735572600000|2024-12-30 15:30:00|21050.3|21049.2|21075.9|21074.8|21082.4|21081.3|21048|21046.9|6002
1735572900000|2024-12-30 15:35:00|21074|21072.9|21133.6|21132.5|21139.9|21138.8|21051.6|21050.5|7751
1735573200000|2024-12-30 15:40:00|21134.4|21133.3|21142.3|21141.2|21151.4|21150.3|21113.1|21112|8437
1735573500000|2024-12-30 15:45:00|21142.6|21141.5|21094.8|21093.7|21173.8|21172.7|21080.6|21079.5|8459
1735573800000|2024-12-30 15:50:00|21095.6|21094.5|21099.3|21098.2|21114|21112.9|21073.8|21072.7|6800
1735574100000|2024-12-30 15:55:00|21098.9|21097.8|21143.6|21142.5|21143.8|21142.7|21096.8|21095.7|6111
1735574400000|2024-12-30 16:00:00|21143.8|21142.7|21128.8|21127.7|21146.5|21145.4|21112.1|21111|4412
1735574700000|2024-12-30 16:05:00|21128.6|21127.5|21146.1|21145|21148.4|21147.3|21124.8|21123.7|3761
1735575000000|2024-12-30 16:10:00|21146|21144.9|21137|21135.9|21151.4|21150.3|21125.8|21124.7|3198
1735575300000|2024-12-30 16:15:00|21136.9|21135.8|21182.3|21181.2|21185.3|21184.2|21132.9|21131.8|4732
1735575600000|2024-12-30 16:20:00|21182.4|21181.3|21155|21153.9|21194.6|21193.5|21149.4|21148.3|5219
1735575900000|2024-12-30 16:25:00|21152.9|21151.8|21169.3|21168.2|21170.8|21169.7|21146.5|21145.4|3964
1735576200000|2024-12-30 16:30:00|21169.1|21168|21186.4|21185.3|21194|21192.9|21166.6|21165.5|3918
1735576500000|2024-12-30 16:35:00|21187.1|21186|21203.9|21202.8|21205.9|21204.8|21179.5|21178.4|3932
1735576800000|2024-12-30 16:40:00|21203.5|21202.4|21229.8|21228.7|21235.5|21234.4|21200|21198.9|4648
1735577100000|2024-12-30 16:45:00|21229.6|21228.5|21188.1|21187|21233.9|21232.8|21184.9|21183.8|5235
1735577400000|2024-12-30 16:50:00|21188.4|21187.3|21217|21215.9|21220.5|21219.4|21187.1|21186|3379
1735577700000|2024-12-30 16:55:00|21217.3|21216.2|21230.8|21229.7|21240.8|21239.7|21211.6|21210.5|3111
1735578000000|2024-12-30 17:00:00|21230.9|21229.8|21244.3|21243.2|21261.5|21260.4|21228.4|21227.3|4261
1735578300000|2024-12-30 17:05:00|21244.1|21243|21239.1|21238|21250.6|21249.5|21218.8|21217.7|3895
1735578600000|2024-12-30 17:10:00|21239.3|21238.2|21246.3|21245.2|21266|21264.9|21239.1|21238|4004
1735578900000|2024-12-30 17:15:00|21246.4|21245.3|21257.6|21256.5|21258|21256.9|21242.3|21241.2|2073
1735579200000|2024-12-30 17:20:00|21257.5|21256.4|21279.9|21278.8|21282.9|21281.8|21254|21252.9|4123
1735579500000|2024-12-30 17:25:00|21280|21278.9|21285.9|21284.8|21290.6|21289.5|21265.3|21264.2|3136
1735579800000|2024-12-30 17:30:00|21286.5|21285.4|21297.4|21296.3|21299.3|21298.2|21281.8|21280.7|3160
1735580100000|2024-12-30 17:35:00|21297.3|21296.2|21297.4|21296.3|21300.9|21299.8|21277.6|21276.5|3318
1735580400000|2024-12-30 17:40:00|21297.9|21296.8|21309.1|21308|21312.8|21311.7|21282|21280.9|3382
1735580700000|2024-12-30 17:45:00|21309.4|21308.3|21330.5|21329.4|21335.4|21334.3|21302.5|21301.4|4504
1735581000000|2024-12-30 17:50:00|21331.1|21330|21298|21296.9|21337.9|21336.8|21296.3|21295.2|4181
1735581300000|2024-12-30 17:55:00|21298.1|21297|21324.4|21323.3|21336|21334.9|21262.1|21261|7813
1735581600000|2024-12-30 18:00:00|21324.5|21323.4|21292.6|21291.5|21326.4|21325.3|21284.6|21283.5|4582
1735581900000|2024-12-30 18:05:00|21291.4|21290.3|21303.3|21302.2|21308.3|21307.2|21277.4|21276.3|3534
1735582200000|2024-12-30 18:10:00|21303.4|21302.3|21327.4|21326.3|21335|21333.9|21300.9|21299.8|3263
1735582500000|2024-12-30 18:15:00|21327.1|21326|21310.3|21309.2|21340.4|21339.3|21298.9|21297.8|3828
1735582800000|2024-12-30 18:20:00|21310.5|21309.4|21282.1|21281|21320.1|21319|21280.5|21279.4|3965
1735583100000|2024-12-30 18:25:00|21282.3|21281.2|21293|21291.9|21305.9|21304.8|21258.9|21257.8|5157
1735583400000|2024-12-30 18:30:00|21293.4|21292.3|21318.5|21317.4|21322|21320.9|21284.6|21283.5|3029
1735583700000|2024-12-30 18:35:00|21318.6|21317.5|21308.4|21307.3|21328.5|21327.4|21284.9|21283.8|3511
1735584000000|2024-12-30 18:40:00|21307.9|21306.8|21322.1|21321|21331.5|21330.4|21300.8|21299.7|2876
1735584300000|2024-12-30 18:45:00|21322.4|21321.3|21319.6|21318.5|21336.4|21335.3|21317.4|21316.3|2835
1735584600000|2024-12-30 18:50:00|21319.8|21318.7|21318.4|21317.3|21330|21328.9|21303.1|21302|2644
1735584900000|2024-12-30 18:55:00|21318.5|21317.4|21313.9|21312.8|21323.8|21322.7|21305.3|21304.2|1613
1735585200000|2024-12-30 19:00:00|21314|21312.9|21304.3|21303.2|21319.6|21318.5|21301.6|21300.5|1992
1735585500000|2024-12-30 19:05:00|21304.6|21303.5|21303.5|21302.4|21317.3|21316.2|21275.4|21274.3|3985
1735585800000|2024-12-30 19:10:00|21304|21302.9|21273.6|21272.5|21306|21304.9|21257.8|21256.7|4010
1735586100000|2024-12-30 19:15:00|21273.9|21272.8|21270.6|21269.5|21289.8|21288.7|21268|21266.9|2414
1735586400000|2024-12-30 19:20:00|21271.1|21270|21265.5|21264.4|21274|21272.9|21248|21246.9|3972
1735586700000|2024-12-30 19:25:00|21265|21263.9|21279.4|21278.3|21291.5|21290.4|21262.3|21261.2|3441
1735587000000|2024-12-30 19:30:00|21279.6|21278.5|21287|21285.9|21307.8|21306.7|21276.5|21275.4|3354
1735587300000|2024-12-30 19:35:00|21287.3|21286.2|21284.4|21283.3|21294|21292.9|21276.1|21275|2189
1735587600000|2024-12-30 19:40:00|21284.5|21283.4|21283.9|21282.8|21301.8|21300.7|21281.6|21280.5|2031
1735587900000|2024-12-30 19:45:00|21284|21282.9|21292.3|21291.2|21304.5|21303.4|21282.9|21281.8|1725
1735588200000|2024-12-30 19:50:00|21292.4|21291.3|21298|21296.9|21306.6|21305.5|21285.1|21284|1980
1735588500000|2024-12-30 19:55:00|21297.6|21296.5|21300.5|21299.4|21312.3|21311.2|21293|21291.9|2111
1735588800000|2024-12-30 20:00:00|21300.4|21299.3|21286.9|21285.8|21304.6|21303.5|21284.4|21283.3|2184
1735589100000|2024-12-30 20:05:00|21286.5|21285.4|21286.6|21285.5|21292.9|21291.8|21272.5|21271.4|2608
1735589400000|2024-12-30 20:10:00|21286.8|21285.7|21298.8|21297.7|21306.8|21305.7|21273.6|21272.5|3080
1735589700000|2024-12-30 20:15:00|21298.9|21297.8|21305.1|21304|21315.3|21314.2|21291.5|21290.4|2496
1735590000000|2024-12-30 20:20:00|21305.4|21304.3|21288.1|21287|21306.3|21305.2|21286.5|21285.4|2064
1735590300000|2024-12-30 20:25:00|21288.3|21287.2|21238.6|21237.5|21294.3|21293.2|21237.4|21236.3|5146
1735590600000|2024-12-30 20:30:00|21239|21237.9|21240.1|21239|21262.9|21261.8|21234.5|21233.4|4529
1735590900000|2024-12-30 20:35:00|21240.6|21239.5|21234.4|21233.3|21247.6|21246.5|21228.9|21227.8|3315
1735591200000|2024-12-30 20:40:00|21234.3|21233.2|21240.5|21239.4|21262.8|21261.7|21228.9|21227.8|4152
1735591500000|2024-12-30 20:45:00|21241.9|21240.8|21241.9|21240.8|21258.4|21257.3|21235.5|21234.4|3842
1735591800000|2024-12-30 20:50:00|21242.6|21241.5|21238.1|21237|21272.1|21271|21234.9|21233.8|6437
1735592100000|2024-12-30 20:55:00|21238|21236.9|21183.4|21182.3|21245.9|21244.8|21179.8|21178.7|17377
1735592400000|2024-12-30 21:00:00|21182.5|21181.4|21160.8|21158.6|21190.7|21188.5|21137.7|21135.5|8927
1735592700000|2024-12-30 21:05:00|21160.6|21158.4|21140.6|21138.4|21160.8|21158.6|21122.3|21120.1|3884
1735593000000|2024-12-30 21:10:00|21140.7|21138.5|21160.2|21158|21162.1|21159.9|21134.6|21132.4|1771
1735593300000|2024-12-30 21:15:00|21158|21155.8|21150|21147.8|21162.5|21160.3|21147.1|21144.9|816
1735593600000|2024-12-30 21:20:00|21150.1|21147.9|21156.3|21154.1|21160.6|21158.4|21148.8|21146.6|514
1735593900000|2024-12-30 21:25:00|21156.5|21154.3|21162.1|21159.9|21164.1|21161.9|21151.3|21149.1|663
1735594200000|2024-12-30 21:30:00|21162.2|21160|21151.5|21149.3|21164|21161.8|21146.7|21144.5|623
1735594500000|2024-12-30 21:35:00|21151.6|21149.4|21156.1|21153.9|21160.6|21158.4|21148.8|21146.6|237
1735594800000|2024-12-30 21:40:00|21156|21153.8|21159.8|21157.6|21160.1|21157.9|21153.1|21150.9|331
1735595100000|2024-12-30 21:45:00|21160|21157.8|21165.8|21163.6|21168.7|21166.5|21158|21155.8|859
1735595400000|2024-12-30 21:50:00|21165.5|21163.3|21165|21162.8|21168.6|21166.4|21162.1|21159.9|281
1735595700000|2024-12-30 21:55:00|21164.8|21162.6|21159|21154|21165.8|21163.6|21154.7|21152.5|278
1735596000000|2024-12-30 22:00:00|21158.9|21153.9|21156.3|21151.3|21159.4|21154.4|21156.3|21151.3|0
1735596300000|2024-12-30 22:05:00|21156.1|21151.1|21155.1|21150.1|21156.1|21151.1|21154.7|21149.7|0
1735596600000|2024-12-30 22:10:00|21155.2|21150.2|21154.2|21149.2|21155.2|21150.2|21151.5|21146.5|0
1735596900000|2024-12-30 22:15:00|21154.5|21149.5|21156|21151|21160.6|21155.6|21154.5|21149.5|0
1735597200000|2024-12-30 22:20:00|21155.9|21150.9|21155.3|21150.3|21156.4|21151.4|21154.3|21149.3|0
1735597500000|2024-12-30 22:25:00|21155.6|21150.6|21157.5|21152.5|21157.5|21152.5|21154.6|21149.6|0
1735597800000|2024-12-30 22:30:00|21157.4|21152.4|21157.6|21152.6|21158|21153|21156|21151|0
1735598100000|2024-12-30 22:35:00|21157.7|21152.7|21155.1|21150.1|21158.5|21153.5|21154.6|21149.6|0
1735598400000|2024-12-30 22:40:00|21155.3|21150.3|21155.6|21150.6|21156|21151|21155|21150|0
1735598700000|2024-12-30 22:45:00|21155.7|21150.7|21152.6|21147.6|21155.7|21150.7|21152.6|21147.6|0
1735599000000|2024-12-30 22:50:00|21152.7|21147.7|21153|21148|21154.8|21149.8|21152.6|21147.6|0
1735599300000|2024-12-30 22:55:00|21153.1|21148.1|21154.4|21149.4|21155.9|21150.9|21151.6|21146.6|0
1735599600000|2024-12-30 23:00:00|21154|21151.8|21150|21147.8|21159.7|21157.5|21146.5|21144.3|431
1735599900000|2024-12-30 23:05:00|21149|21146.8|21131.7|21129.5|21149.5|21147.3|21115.2|21113|548
1735600200000|2024-12-30 23:10:00|21132|21129.8|21128.2|21126|21133.3|21131.1|21125|21122.8|201
1735600500000|2024-12-30 23:15:00|21128.1|21125.9|21143.6|21141.4|21148.5|21146.3|21126.6|21124.4|374
1735600800000|2024-12-30 23:20:00|21143.7|21141.5|21145.6|21143.4|21149.8|21147.6|21139.7|21137.5|375
1735601100000|2024-12-30 23:25:00|21145.5|21143.3|21146.3|21144.1|21147.8|21145.6|21141.3|21139.1|184
1735601400000|2024-12-30 23:30:00|21146.5|21144.3|21152.3|21150.1|21153.8|21151.6|21146.5|21144.3|251
1735601700000|2024-12-30 23:35:00|21152.2|21150|21157.3|21155.1|21162.3|21160.1|21151.6|21149.4|287
1735602000000|2024-12-30 23:40:00|21157.2|21155|21157|21154.8|21163|21160.8|21156.7|21154.5|242
1735602300000|2024-12-30 23:45:00|21156.8|21154.6|21156.3|21154.1|21159.8|21157.6|21151.3|21149.1|266
1735602600000|2024-12-30 23:50:00|21156.5|21154.3|21158|21155.8|21162.6|21160.4|21156.5|21154.3|176
1735602900000|2024-12-30 23:55:00|21156.8|21154.6|21162.2|21160|21164.1|21161.9|21155.1|21152.9|137
1735603200000|2024-12-31 00:00:00|21162.3|21160.1|21169.7|21167.5|21173.6|21171.4|21161.8|21159.6|437
1735603500000|2024-12-31 00:05:00|21169.8|21167.6|21165.5|21163.3|21173|21170.8|21164.2|21162|241
1735603800000|2024-12-31 00:10:00|21165.6|21163.4|21169.2|21167|21170.5|21168.3|21164.3|21162.1|117
1735604100000|2024-12-31 00:15:00|21169.1|21166.9|21165|21162.8|21172.5|21170.3|21165|21162.8|144
1735604400000|2024-12-31 00:20:00|21164.5|21162.3|21155.7|21153.5|21164.5|21162.3|21152.8|21150.6|274
1735604700000|2024-12-31 00:25:00|21155.6|21153.4|21156.5|21154.3|21158.3|21156.1|21151.5|21149.3|222
1735605000000|2024-12-31 00:30:00|21156.6|21154.4|21144.8|21142.6|21157|21154.8|21141.5|21139.3|393
1735605300000|2024-12-31 00:35:00|21144.7|21142.5|21145.7|21143.5|21150.7|21148.5|21140|21137.8|232
1735605600000|2024-12-31 00:40:00|21145.6|21143.4|21149.4|21147.2|21157|21154.8|21145.6|21143.4|192
1735605900000|2024-12-31 00:45:00|21149.6|21147.4|21153.1|21150.9|21156.5|21154.3|21147|21144.8|170
1735606200000|2024-12-31 00:50:00|21153.3|21151.1|21151.8|21149.6|21157.3|21155.1|21151.4|21149.2|142
1735606500000|2024-12-31 00:55:00|21151.6|21149.4|21143.6|21141.4|21153.1|21150.9|21139.3|21137.1|318
1735606800000|2024-12-31 01:00:00|21144|21141.8|21150.4|21148.2|21154|21151.8|21142.9|21140.7|268
1735607100000|2024-12-31 01:05:00|21150.5|21148.3|21156.3|21154.1|21160.8|21158.6|21150.5|21148.3|268
1735607400000|2024-12-31 01:10:00|21155.3|21153.1|21166.5|21164.3|21168.1|21165.9|21154.8|21152.6|309
1735607700000|2024-12-31 01:15:00|21166.4|21164.2|21172.1|21169.9|21174.1|21171.9|21164.8|21162.6|282
1735608000000|2024-12-31 01:20:00|21172.3|21170.1|21170.5|21168.3|21177.5|21175.3|21170.5|21168.3|262
1735608300000|2024-12-31 01:25:00|21170.9|21168.7|21167.9|21165.7|21173.4|21171.2|21165.8|21163.6|186
1735608600000|2024-12-31 01:30:00|21168|21165.8|21181.3|21179.1|21182.4|21180.2|21167.1|21164.9|314
1735608900000|2024-12-31 01:35:00|21181.1|21178.9|21179.1|21176.9|21188.5|21186.3|21177.9|21175.7|407
1735609200000|2024-12-31 01:40:00|21179.3|21177.1|21186.4|21184.2|21187.1|21184.9|21178.1|21175.9|176
1735609500000|2024-12-31 01:45:00|21186.3|21184.1|21195.3|21193.1|21195.9|21193.7|21185|21182.8|304
1735609800000|2024-12-31 01:50:00|21195.1|21192.9|21185.5|21183.3|21196.3|21194.1|21185|21182.8|278
1735610100000|2024-12-31 01:55:00|21185.6|21183.4|21191.4|21189.2|21193.6|21191.4|21184.3|21182.1|182
1735610400000|2024-12-31 02:00:00|21191.5|21189.3|21192.8|21190.6|21193.5|21191.3|21189.5|21187.3|119
1735610700000|2024-12-31 02:05:00|21192.6|21190.4|21206.6|21204.4|21208.1|21205.9|21191.1|21188.9|413
1735611000000|2024-12-31 02:10:00|21206.8|21204.6|21211|21208.8|21212.6|21210.4|21203.5|21201.3|272
1735611300000|2024-12-31 02:15:00|21211.1|21208.9|21218.5|21216.3|21223|21220.8|21210.3|21208.1|499
1735611600000|2024-12-31 02:20:00|21218.6|21216.4|21211.6|21209.4|21221.1|21218.9|21209.8|21207.6|259
1735611900000|2024-12-31 02:25:00|21211.5|21209.3|21217.9|21215.7|21218.5|21216.3|21210.9|21208.7|139
1735612200000|2024-12-31 02:30:00|21217.5|21215.3|21220.6|21218.4|21229.3|21227.1|21216.9|21214.7|447
1735612500000|2024-12-31 02:35:00|21220.4|21218.2|21222.5|21220.3|21227|21224.8|21219.1|21216.9|199
1735612800000|2024-12-31 02:40:00|21222.4|21220.2|21222.5|21220.3|21222.6|21220.4|21215.9|21213.7|158
1735613100000|2024-12-31 02:45:00|21222.4|21220.2|21214.6|21212.4|21223.8|21221.6|21213.4|21211.2|236
1735613400000|2024-12-31 02:50:00|21214.5|21212.3|21212.1|21209.9|21218|21215.8|21208|21205.8|286
1735613700000|2024-12-31 02:55:00|21211.1|21208.9|21195.5|21193.3|21212.4|21210.2|21190.9|21188.7|561
1735614000000|2024-12-31 03:00:00|21195.6|21193.4|21187.4|21185.2|21200.1|21197.9|21180.2|21178|670
1735614300000|2024-12-31 03:05:00|21187.3|21185.1|21182.4|21180.2|21193.3|21191.1|21182.4|21180.2|221
1735614600000|2024-12-31 03:10:00|21182.5|21180.3|21180.9|21178.7|21188.7|21186.5|21179.2|21177|168
1735614900000|2024-12-31 03:15:00|21181|21178.8|21189.3|21187.1|21192.2|21190|21178.9|21176.7|233
1735615200000|2024-12-31 03:20:00|21189.4|21187.2|21190.2|21188|21197|21194.8|21188.7|21186.5|210
1735615500000|2024-12-31 03:25:00|21190.3|21188.1|21198.8|21196.6|21201.3|21199.1|21188.7|21186.5|210
1735615800000|2024-12-31 03:30:00|21201.8|21199.6|21200.5|21198.3|21204.7|21202.5|21199.5|21197.3|186
1735616100000|2024-12-31 03:35:00|21200.3|21198.1|21184.9|21182.7|21200.5|21198.3|21180.7|21178.5|280
1735616400000|2024-12-31 03:40:00|21184.4|21182.2|21167.5|21165.3|21187.8|21185.6|21164.9|21162.7|533
1735616700000|2024-12-31 03:45:00|21167.4|21165.2|21173.3|21171.1|21176.2|21174|21162.7|21160.5|417
1735617000000|2024-12-31 03:50:00|21172.9|21170.7|21181.4|21179.2|21183.9|21181.7|21172|21169.8|182
1735617300000|2024-12-31 03:55:00|21181.7|21179.5|21184.9|21182.7|21190.3|21188.1|21181.7|21179.5|199
1735617600000|2024-12-31 04:00:00|21184.8|21182.6|21176.8|21174.6|21188|21185.8|21176.3|21174.1|181
1735617900000|2024-12-31 04:05:00|21176.7|21174.5|21179.7|21177.5|21184.8|21182.6|21170.9|21168.7|335
1735618200000|2024-12-31 04:10:00|21179.9|21177.7|21176.9|21174.7|21183|21180.8|21176.9|21174.7|73
1735618500000|2024-12-31 04:15:00|21177.2|21175|21158.7|21156.5|21177.8|21175.6|21156.3|21154.1|444
1735618800000|2024-12-31 04:20:00|21160|21157.8|21160.9|21158.7|21165.9|21163.7|21158.5|21156.3|139
1735619100000|2024-12-31 04:25:00|21161|21158.8|21165|21162.8|21173.3|21171.1|21159.2|21157|180
1735619400000|2024-12-31 04:30:00|21164.9|21162.7|21169.7|21167.5|21170.8|21168.6|21162.8|21160.6|127
1735619700000|2024-12-31 04:35:00|21169.5|21167.3|21160.3|21158.1|21169.5|21167.3|21153.5|21151.3|355
1735620000000|2024-12-31 04:40:00|21160.4|21158.2|21154.9|21152.7|21161.9|21159.7|21153.4|21151.2|138
1735620300000|2024-12-31 04:45:00|21155|21152.8|21168.4|21166.2|21169.4|21167.2|21155|21152.8|239
1735620600000|2024-12-31 04:50:00|21168.5|21166.3|21180|21177.8|21180.3|21178.1|21167.9|21165.7|300
1735620900000|2024-12-31 04:55:00|21180.2|21178|21186.4|21184.2|21190.2|21188|21177.8|21175.6|281
1735621200000|2024-12-31 05:00:00|21186.5|21184.3|21185.8|21183.6|21190.3|21188.1|21180.8|21178.6|225
1735621500000|2024-12-31 05:05:00|21185.9|21183.7|21187.3|21185.1|21189|21186.8|21183.9|21181.7|110
1735621800000|2024-12-31 05:10:00|21187.2|21185|21180.4|21178.2|21187.2|21185|21175.5|21173.3|238
1735622100000|2024-12-31 05:15:00|21180.3|21178.1|21178.3|21176.1|21183.7|21181.5|21177.9|21175.7|114
1735622400000|2024-12-31 05:20:00|21178.2|21176|21190.9|21188.7|21194|21191.8|21177.9|21175.7|352
1735622700000|2024-12-31 05:25:00|21189.8|21187.6|21181|21178.8|21191.4|21189.2|21180.8|21178.6|191
1735623000000|2024-12-31 05:30:00|21181.2|21179|21173.8|21171.6|21184.5|21182.3|21169|21166.8|352
1735623300000|2024-12-31 05:35:00|21173.9|21171.7|21168.9|21166.7|21177.9|21175.7|21166.3|21164.1|197
1735623600000|2024-12-31 05:40:00|21168.8|21166.6|21167.4|21165.2|21178.2|21176|21163.8|21161.6|361
1735623900000|2024-12-31 05:45:00|21167.3|21165.1|21177|21174.8|21178.8|21176.6|21166|21163.8|186
1735624200000|2024-12-31 05:50:00|21176.9|21174.7|21180.4|21178.2|21183.7|21181.5|21174.9|21172.7|220
1735624500000|2024-12-31 05:55:00|21180.5|21178.3|21184|21181.8|21186.5|21184.3|21176.3|21174.1|153
1735624800000|2024-12-31 06:00:00|21183.8|21181.6|21173.4|21171.2|21185.3|21183.1|21171.8|21169.6|202
1735625100000|2024-12-31 06:05:00|21173.3|21171.1|21163.2|21161|21173.7|21171.5|21158.9|21156.7|233
1735625400000|2024-12-31 06:10:00|21163.3|21161.1|21166.9|21164.7|21170.8|21168.6|21163.2|21161|151
1735625700000|2024-12-31 06:15:00|21166.7|21164.5|21175.3|21173.1|21175.3|21173.1|21165.9|21163.7|139
1735626000000|2024-12-31 06:20:00|21175.2|21173|21169|21166.8|21177.4|21175.2|21166.5|21164.3|152
1735626300000|2024-12-31 06:25:00|21171.7|21169.5|21169.4|21167.2|21173.9|21171.7|21168.5|21166.3|116
1735626600000|2024-12-31 06:30:00|21171.4|21169.2|21161.3|21159.1|21173|21170.8|21160.8|21158.6|148
1735626900000|2024-12-31 06:35:00|21161.4|21159.2|21159.2|21157|21163|21160.8|21156.9|21154.7|325
1735627200000|2024-12-31 06:40:00|21159|21156.8|21151.2|21149|21162.2|21160|21146.8|21144.6|411
1735627500000|2024-12-31 06:45:00|21151.3|21149.1|21160.4|21158.2|21160.7|21158.5|21149.9|21147.7|194
1735627800000|2024-12-31 06:50:00|21160.5|21158.3|21159.7|21157.5|21164|21161.8|21156.5|21154.3|158
1735628100000|2024-12-31 06:55:00|21159.8|21157.6|21155.7|21153.5|21162.5|21160.3|21155.7|21153.5|151
1735628400000|2024-12-31 07:00:00|21155.8|21153.6|21160.7|21158.5|21163.2|21161|21152.5|21150.3|214
1735628700000|2024-12-31 07:05:00|21160.5|21158.3|21163.2|21161|21165.9|21163.7|21155.7|21153.5|110
1735629000000|2024-12-31 07:10:00|21163.3|21161.1|21180.5|21178.3|21181|21178.8|21161.5|21159.3|281
1735629300000|2024-12-31 07:15:00|21180.7|21178.5|21177.4|21175.2|21184|21181.8|21168.7|21166.5|524
1735629600000|2024-12-31 07:20:00|21176.4|21174.2|21185.4|21183.2|21185.5|21183.3|21173.7|21171.5|300
1735629900000|2024-12-31 07:25:00|21185.5|21183.3|21166.9|21164.7|21185.5|21183.3|21165.5|21163.3|314
1735630200000|2024-12-31 07:30:00|21166.8|21164.6|21160.3|21158.1|21169.3|21167.1|21149.2|21147|666
1735630500000|2024-12-31 07:35:00|21159.5|21157.3|21173|21170.8|21173.8|21171.6|21158.5|21156.3|335
1735630800000|2024-12-31 07:40:00|21173.2|21171|21172.7|21170.5|21185.5|21183.3|21170.8|21168.6|440
1735631100000|2024-12-31 07:45:00|21172.5|21170.3|21175.2|21173|21180.3|21178.1|21167.9|21165.7|263
1735631400000|2024-12-31 07:50:00|21174.9|21172.7|21172.7|21170.5|21179|21176.8|21169.8|21167.6|238
1735631700000|2024-12-31 07:55:00|21172.9|21170.7|21170.9|21168.7|21174.8|21172.6|21163.3|21161.1|329
1735632000000|2024-12-31 08:00:00|21171|21168.8|21172.4|21170.2|21177.9|21175.7|21162.5|21160.3|511
1735632300000|2024-12-31 08:05:00|21172.5|21170.3|21179.2|21177|21179.2|21177|21165.3|21163.1|414
1735632600000|2024-12-31 08:10:00|21178.8|21176.6|21159.8|21157.6|21181.4|21179.2|21155.2|21153|624
1735632900000|2024-12-31 08:15:00|21159.7|21157.5|21148|21145.8|21161.5|21159.3|21143.5|21141.3|712
1735633200000|2024-12-31 08:20:00|21147.9|21145.7|21146.2|21144|21156.5|21154.3|21139.9|21137.7|467
1735633500000|2024-12-31 08:25:00|21146.3|21144.1|21149.4|21147.2|21150.7|21148.5|21136.5|21134.3|532
1735633800000|2024-12-31 08:30:00|21147.5|21145.3|21162.3|21160.1|21170.2|21168|21146.7|21144.5|578
1735634100000|2024-12-31 08:35:00|21162.2|21160|21160.9|21158.7|21166.7|21164.5|21157|21154.8|474
1735634400000|2024-12-31 08:40:00|21160.8|21158.6|21158|21155.8|21163.8|21161.6|21151.7|21149.5|307
1735634700000|2024-12-31 08:45:00|21158.2|21156|21152.4|21150.2|21159.5|21157.3|21148.8|21146.6|234
1735635000000|2024-12-31 08:50:00|21152.5|21150.3|21171|21168.8|21171.5|21169.3|21152.2|21150|299
1735635300000|2024-12-31 08:55:00|21170.9|21168.7|21161.7|21159.5|21172|21169.8|21157.4|21155.2|165
1735635600000|2024-12-31 09:00:00|21161.8|21159.6|21168.3|21166.1|21175.5|21173.3|21155|21152.8|445
1735635900000|2024-12-31 09:05:00|21168.2|21166|21194|21191.8|21198.2|21196|21163.4|21161.2|615
1735636200000|2024-12-31 09:10:00|21194.2|21192|21241.4|21239.2|21242|21239.8|21193.9|21191.7|1793
1735636500000|2024-12-31 09:15:00|21241.7|21239.5|21237|21234.8|21243.8|21241.6|21232.5|21230.3|952
1735636800000|2024-12-31 09:20:00|21237.2|21235|21260.7|21258.5|21263.9|21261.7|21233.2|21231|1138
1735637100000|2024-12-31 09:25:00|21261.3|21259.1|21267.9|21265.7|21274.2|21272|21258.8|21256.6|760
1735637400000|2024-12-31 09:30:00|21268|21265.8|21257.9|21255.7|21269.4|21267.2|21256.3|21254.1|540
1735637700000|2024-12-31 09:35:00|21258|21255.8|21267.5|21265.3|21273.4|21271.2|21249.4|21247.2|692
1735638000000|2024-12-31 09:40:00|21267.3|21265.1|21283.9|21281.7|21286.8|21284.6|21263.4|21261.2|890
1735638300000|2024-12-31 09:45:00|21284|21281.8|21278.7|21276.5|21286.7|21284.5|21274.3|21272.1|546
1735638600000|2024-12-31 09:50:00|21278.8|21276.6|21274.7|21272.5|21279.4|21277.2|21264.7|21262.5|585
1735638900000|2024-12-31 09:55:00|21274.5|21272.3|21265.2|21263|21274.9|21272.7|21261|21258.8|419
1735639200000|2024-12-31 10:00:00|21265|21262.8|21263.4|21261.2|21266|21263.8|21256.7|21254.5|478
1735639500000|2024-12-31 10:05:00|21263.3|21261.1|21267.3|21265.1|21269.8|21267.6|21254.9|21252.7|376
1735639800000|2024-12-31 10:10:00|21266.5|21264.3|21257.3|21255.1|21268.3|21266.1|21253.9|21251.7|382
1735640100000|2024-12-31 10:15:00|21257.2|21255|21256.3|21254.1|21259.4|21257.2|21253.5|21251.3|273
1735640400000|2024-12-31 10:20:00|21256.4|21254.2|21266.9|21264.7|21267.3|21265.1|21255.8|21253.6|288
1735640700000|2024-12-31 10:25:00|21267|21264.8|21259.2|21257|21269.3|21267.1|21253.7|21251.5|335
1735641000000|2024-12-31 10:30:00|21259|21256.8|21260|21257.8|21261.9|21259.7|21252.5|21250.3|188
1735641300000|2024-12-31 10:35:00|21260.2|21258|21272.5|21270.3|21273.8|21271.6|21257.5|21255.3|461
1735641600000|2024-12-31 10:40:00|21272.4|21270.2|21268.3|21266.1|21274.2|21272|21266.5|21264.3|233
1735641900000|2024-12-31 10:45:00|21268.4|21266.2|21276.5|21274.3|21282.5|21280.3|21264.8|21262.6|494
1735642200000|2024-12-31 10:50:00|21276.7|21274.5|21280.4|21278.2|21286|21283.8|21275.2|21273|299
1735642500000|2024-12-31 10:55:00|21280.5|21278.3|21273.3|21271.1|21283.7|21281.5|21271.9|21269.7|331
1735642800000|2024-12-31 11:00:00|21273.4|21271.2|21282.8|21280.6|21283.5|21281.3|21273.4|21271.2|353
1735643100000|2024-12-31 11:05:00|21282.9|21280.7|21294.4|21292.2|21294.4|21292.2|21282.2|21280|497
1735643400000|2024-12-31 11:10:00|21294.3|21292.1|21269.5|21267.3|21295.4|21293.2|21269|21266.8|671
1735643700000|2024-12-31 11:15:00|21269.4|21267.2|21261|21258.8|21276.8|21274.6|21257.8|21255.6|618
1735644000000|2024-12-31 11:20:00|21261.3|21259.1|21262.8|21260.6|21268.3|21266.1|21253.5|21251.3|493
1735644300000|2024-12-31 11:25:00|21262.7|21260.5|21264.4|21262.2|21268.8|21266.6|21261.9|21259.7|259
1735644600000|2024-12-31 11:30:00|21264.3|21262.1|21264.9|21262.7|21269.3|21267.1|21262.7|21260.5|228
1735644900000|2024-12-31 11:35:00|21263.5|21261.3|21271.8|21269.6|21276.4|21274.2|21263.3|21261.1|372
1735645200000|2024-12-31 11:40:00|21271.9|21269.7|21272.2|21270|21281.4|21279.2|21266.5|21264.3|413
1735645500000|2024-12-31 11:45:00|21272.3|21270.1|21277.4|21275.2|21278.2|21276|21269.3|21267.1|349
1735645800000|2024-12-31 11:50:00|21277.3|21275.1|21275.2|21273|21282.2|21280|21273.7|21271.5|277
1735646100000|2024-12-31 11:55:00|21275.3|21273.1|21277.7|21275.5|21278.3|21276.1|21272.7|21270.5|235
1735646400000|2024-12-31 12:00:00|21277.5|21275.3|21276.3|21274.1|21285.2|21283|21271.8|21269.6|683
1735646700000|2024-12-31 12:05:00|21276.7|21274.5|21297.8|21295.6|21300.9|21298.7|21275.8|21273.6|741
1735647000000|2024-12-31 12:10:00|21297.7|21295.5|21288.8|21286.6|21298.7|21296.5|21286.8|21284.6|687
1735647300000|2024-12-31 12:15:00|21288.7|21286.5|21289.5|21287.3|21292|21289.8|21285.9|21283.7|327
1735647600000|2024-12-31 12:20:00|21289.4|21287.2|21285.3|21283.1|21291.9|21289.7|21283.9|21281.7|277
1735647900000|2024-12-31 12:25:00|21285|21282.8|21289.5|21287.3|21291.7|21289.5|21283.3|21281.1|349
1735648200000|2024-12-31 12:30:00|21289.7|21287.5|21285.5|21283.3|21290|21287.8|21284|21281.8|238
1735648500000|2024-12-31 12:35:00|21285.7|21283.5|21275.8|21273.6|21286|21283.8|21271.8|21269.6|614
1735648800000|2024-12-31 12:40:00|21275.9|21273.7|21283.8|21281.6|21286.4|21284.2|21275.9|21273.7|313
1735649100000|2024-12-31 12:45:00|21283.9|21281.7|21256.9|21254.7|21283.9|21281.7|21255.9|21253.7|940
1735649400000|2024-12-31 12:50:00|21257|21254.8|21258.7|21256.5|21266.3|21264.1|21254.8|21252.6|549
1735649700000|2024-12-31 12:55:00|21258.5|21256.3|21241.3|21239.1|21260.3|21258.1|21236.7|21234.5|1383
1735650000000|2024-12-31 13:00:00|21241.4|21239.2|21234.9|21232.7|21245|21242.8|21225|21222.8|1293
1735650300000|2024-12-31 13:05:00|21235|21232.8|21229|21226.8|21235|21232.8|21212.8|21210.6|1268
1735650600000|2024-12-31 13:10:00|21229.2|21227|21249.8|21247.6|21253.3|21251.1|21229|21226.8|1248
1735650900000|2024-12-31 13:15:00|21249.7|21247.5|21251.2|21249|21259.4|21257.2|21249.4|21247.2|842
1735651200000|2024-12-31 13:20:00|21251.3|21249.1|21251.7|21249.5|21253.4|21251.2|21229.5|21227.3|1128
1735651500000|2024-12-31 13:25:00|21251.8|21249.6|21249.2|21247|21255.9|21253.7|21240.4|21238.2|523
1735651800000|2024-12-31 13:30:00|21249.3|21247.1|21262.7|21260.5|21270.2|21268|21241.7|21239.5|1089
1735652100000|2024-12-31 13:35:00|21262.8|21260.6|21268.8|21266.6|21271|21268.8|21261|21258.8|638
1735652400000|2024-12-31 13:40:00|21268.9|21266.7|21264.2|21262|21275.5|21273.3|21260|21257.8|718
1735652700000|2024-12-31 13:45:00|21264|21261.8|21246.7|21244.5|21264|21261.8|21240.2|21238|1146
1735653000000|2024-12-31 13:50:00|21246.8|21244.6|21248.8|21246.6|21255.4|21253.2|21243.4|21241.2|786
1735653300000|2024-12-31 13:55:00|21248.7|21246.5|21237.2|21235|21249.9|21247.7|21233.7|21231.5|877
1735653600000|2024-12-31 14:00:00|21237.9|21235.7|21223.9|21221.7|21238.3|21236.1|21220.3|21218.1|1585
1735653900000|2024-12-31 14:05:00|21223.8|21221.6|21248|21245.8|21249.5|21247.3|21222|21219.8|1128
1735654200000|2024-12-31 14:10:00|21247.9|21245.7|21252.3|21250.1|21257|21254.8|21239.3|21237.1|1065
1735654500000|2024-12-31 14:15:00|21252.4|21250.2|21251.3|21249.1|21261.3|21259.1|21246|21243.8|1000
1735654800000|2024-12-31 14:20:00|21251.4|21249.2|21256.8|21254.6|21259.9|21257.7|21248.7|21246.5|840
1735655100000|2024-12-31 14:25:00|21256.9|21254.7|21234.5|21232.3|21260.2|21258|21234.2|21232|1891
1735655400000|2024-12-31 14:30:00|21234|21232.9|21237.5|21236.4|21264|21262.9|21209.4|21208.3|12358
1735655700000|2024-12-31 14:35:00|21237.7|21236.6|21157.9|21156.8|21252.2|21251.1|21155|21153.9|9037
1735656000000|2024-12-31 14:40:00|21157.5|21156.4|21175.2|21174.1|21186.5|21185.4|21144.4|21143.3|6774
1735656300000|2024-12-31 14:45:00|21174.9|21173.8|21219.5|21218.4|21228.2|21227.1|21170.4|21169.3|6849
1735656600000|2024-12-31 14:50:00|21219.6|21218.5|21187.5|21186.4|21222.7|21221.6|21161.4|21160.3|8177
1735656900000|2024-12-31 14:55:00|21187.2|21186.1|21210.4|21209.3|21218|21216.9|21178|21176.9|5550
1735657200000|2024-12-31 15:00:00|21210|21208.9|21196|21194.9|21234.9|21233.8|21186.6|21185.5|7545
1735657500000|2024-12-31 15:05:00|21196.1|21195|21125.6|21124.5|21208.6|21207.5|21123.4|21122.3|8396
1735657800000|2024-12-31 15:10:00|21126.6|21125.5|21159.4|21158.3|21167.5|21166.4|21110.1|21109|7637
1735658100000|2024-12-31 15:15:00|21160.1|21159|21196|21194.9|21197|21195.9|21142.9|21141.8|6513
1735658400000|2024-12-31 15:20:00|21194.7|21193.6|21212.2|21211.1|21215|21213.9|21183|21181.9|5444
1735658700000|2024-12-31 15:25:00|21212.6|21211.5|21192.2|21191.1|21244.4|21243.3|21170.7|21169.6|8827
1735659000000|2024-12-31 15:30:00|21192.4|21191.3|21162.6|21161.5|21218.6|21217.5|21152.6|21151.5|5991
1735659300000|2024-12-31 15:35:00|21162.9|21161.8|21194.7|21193.6|21196.6|21195.5|21151.2|21150.1|4477
1735659600000|2024-12-31 15:40:00|21195.1|21194|21153.9|21152.8|21199.4|21198.3|21150.6|21149.5|3727
1735659900000|2024-12-31 15:45:00|21155|21153.9|21144.9|21143.8|21176.2|21175.1|21140.9|21139.8|3871
1735660200000|2024-12-31 15:50:00|21145|21143.9|21180.9|21179.8|21185.5|21184.4|21140.5|21139.4|2903
1735660500000|2024-12-31 15:55:00|21181.1|21180|21154.9|21153.8|21183.9|21182.8|21152.2|21151.1|2303
1735660800000|2024-12-31 16:00:00|21155|21153.9|21104.6|21103.5|21159.9|21158.8|21091.2|21090.1|6698
1735661100000|2024-12-31 16:05:00|21104.7|21103.6|21120|21118.9|21121.2|21120.1|21089.7|21088.6|5463
1735661400000|2024-12-31 16:10:00|21120.1|21119|21117.4|21116.3|21129.4|21128.3|21095.1|21094|3805
1735661700000|2024-12-31 16:15:00|21117.5|21116.4|21082.7|21081.6|21121.7|21120.6|21082.7|21081.6|3838
1735662000000|2024-12-31 16:20:00|21083.7|21082.6|21082.2|21081.1|21102.6|21101.5|21067.1|21066|6155
1735662300000|2024-12-31 16:25:00|21082.1|21081|21076.1|21075|21094.6|21093.5|21075.5|21074.4|2408
1735662600000|2024-12-31 16:30:00|21076|21074.9|21075.1|21074|21081.9|21080.8|21063|21061.9|3931
1735662900000|2024-12-31 16:35:00|21075.5|21074.4|21073.2|21072.1|21088.7|21087.6|21069.1|21068|2754
1735663200000|2024-12-31 16:40:00|21073.1|21072|21104.1|21103|21111.1|21110|21068.5|21067.4|3456
1735663500000|2024-12-31 16:45:00|21103.7|21102.6|21124.7|21123.6|21129.9|21128.8|21097.6|21096.5|4153
1735663800000|2024-12-31 16:50:00|21124.9|21123.8|21109.1|21108|21136.9|21135.8|21105|21103.9|3706
1735664100000|2024-12-31 16:55:00|21109|21107.9|21105.5|21104.4|21113.6|21112.5|21094.1|21093|3402
1735664400000|2024-12-31 17:00:00|21105.4|21104.3|21102.9|21101.8|21108.5|21107.4|21077.4|21076.3|3907
1735664700000|2024-12-31 17:05:00|21102.7|21101.6|21112.2|21111.1|21119.6|21118.5|21091.4|21090.3|2972
1735665000000|2024-12-31 17:10:00|21113.1|21112|21092.1|21091|21119.7|21118.6|21078.9|21077.8|3153
1735665300000|2024-12-31 17:15:00|21092.5|21091.4|21106.4|21105.3|21114.2|21113.1|21089.2|21088.1|1817
1735665600000|2024-12-31 17:20:00|21106.7|21105.6|21060|21058.9|21113.1|21112|21055.2|21054.1|4379
1735665900000|2024-12-31 17:25:00|21059.9|21058.8|21038.9|21037.8|21076.2|21075.1|21033|21031.9|4429
1735666200000|2024-12-31 17:30:00|21038.4|21037.3|21024.4|21023.3|21046.5|21045.4|21010.1|21009|5092
1735666500000|2024-12-31 17:35:00|21024.2|21023.1|20993.5|20992.4|21027.1|21026|20988.5|20987.4|4741
1735666800000|2024-12-31 17:40:00|20993.2|20992.1|21001.4|21000.3|21010.6|21009.5|20985.9|20984.8|4483
1735667100000|2024-12-31 17:45:00|21001.5|21000.4|21001.9|21000.8|21011|21009.9|20992|20990.9|2917
1735667400000|2024-12-31 17:50:00|21001.6|21000.5|21035.9|21034.8|21039.6|21038.5|20997.7|20996.6|3780
1735667700000|2024-12-31 17:55:00|21035.7|21034.6|21089.4|21088.3|21094.7|21093.6|21034.1|21033|6993
1735668000000|2024-12-31 18:00:00|21089.2|21088.1|21086.7|21085.6|21092.2|21091.1|21062.9|21061.8|4947
1735668300000|2024-12-31 18:05:00|21086.6|21085.5|21089|21087.9|21113|21111.9|21076.7|21075.6|4233
1735668600000|2024-12-31 18:10:00|21089.4|21088.3|21057.1|21056|21089.5|21088.4|21054.9|21053.8|3370
1735668900000|2024-12-31 18:15:00|21056.7|21055.6|21044.6|21043.5|21077.7|21076.6|21043.7|21042.6|3509
1735669200000|2024-12-31 18:20:00|21044.7|21043.6|20998.1|20997|21048.2|21047.1|20993.7|20992.6|5301
1735669500000|2024-12-31 18:25:00|20998|20996.9|20995.1|20994|21019.1|21018|20986.6|20985.5|4038
1735669800000|2024-12-31 18:30:00|20995.2|20994.1|21011|21009.9|21026.7|21025.6|20990.9|20989.8|3919
1735670100000|2024-12-31 18:35:00|21010.6|21009.5|21008.6|21007.5|21013.7|21012.6|20980.1|20979|3802
1735670400000|2024-12-31 18:40:00|21008.7|21007.6|21014.5|21013.4|21023.2|21022.1|20998.9|20997.8|3079
1735670700000|2024-12-31 18:45:00|21014.1|21013|21018.4|21017.3|21029.6|21028.5|21003.2|21002.1|2719
1735671000000|2024-12-31 18:50:00|21018.2|21017.1|21009.2|21008.1|21042.4|21041.3|21004.7|21003.6|3788
1735671300000|2024-12-31 18:55:00|21008.9|21007.8|20996.1|20995|21015.2|21014.1|20993.7|20992.6|2693
1735671600000|2024-12-31 19:00:00|20996.2|20995.1|20988.2|20987.1|21003.7|21002.6|20963.1|20962|5042
1735671900000|2024-12-31 19:05:00|20989.2|20988.1|21029.4|21028.3|21032.5|21031.4|20985|20983.9|3695
1735672200000|2024-12-31 19:10:00|21029|21027.9|21044.6|21043.5|21050.9|21049.8|21029|21027.9|2970
1735672500000|2024-12-31 19:15:00|21044.5|21043.4|21003.2|21002.1|21047.7|21046.6|21000.9|20999.8|3459
1735672800000|2024-12-31 19:20:00|21003.4|21002.3|20983.9|20982.8|21008.5|21007.4|20974.7|20973.6|4700
1735673100000|2024-12-31 19:25:00|20984|20982.9|20974.6|20973.5|21004|21002.9|20972.5|20971.4|2855
1735673400000|2024-12-31 19:30:00|20974.2|20973.1|20971.1|20970|20982.6|20981.5|20968.5|20967.4|2450
1735673700000|2024-12-31 19:35:00|20971.4|20970.3|20997.6|20996.5|21001.9|21000.8|20970|20968.9|2881
1735674000000|2024-12-31 19:40:00|20996.4|20995.3|20988.1|20987|20999.5|20998.4|20957.9|20956.8|3769
1735674300000|2024-12-31 19:45:00|20988.2|20987.1|20989.9|20988.8|20999.6|20998.5|20978.4|20977.3|3509
1735674600000|2024-12-31 19:50:00|20989.7|20988.6|21011.4|21010.3|21029.2|21028.1|20987.7|20986.6|3340
1735674900000|2024-12-31 19:55:00|21011.2|21010.1|21044.2|21043.1|21044.6|21043.5|21007.9|21006.8|2827
1735675200000|2024-12-31 20:00:00|21041.2|21040.1|21032.4|21031.3|21042.2|21041.1|21024.5|21023.4|3170
1735675500000|2024-12-31 20:05:00|21032.5|21031.4|21044.9|21043.8|21062.5|21061.4|21028.6|21027.5|3597
1735675800000|2024-12-31 20:10:00|21044.7|21043.6|21000.5|20999.4|21045.2|21044.1|20989.6|20988.5|4783
1735676100000|2024-12-31 20:15:00|21000.4|20999.3|21024.6|21023.5|21028|21026.9|20989.9|20988.8|4051
1735676400000|2024-12-31 20:20:00|21026.9|21025.8|21044.6|21043.5|21069.4|21068.3|21024|21022.9|4061
1735676700000|2024-12-31 20:25:00|21042.1|21041|21085|21083.9|21085.9|21084.8|21037.4|21036.3|4847
1735677000000|2024-12-31 20:30:00|21082.7|21081.6|21061.2|21060.1|21091.4|21090.3|21043.5|21042.4|5295
1735677300000|2024-12-31 20:35:00|21061.4|21060.3|21045.2|21044.1|21090.5|21089.4|21037.9|21036.8|6323
1735677600000|2024-12-31 20:40:00|21045.5|21044.4|21042.5|21041.4|21067.2|21066.1|21029.1|21028|5267
1735677900000|2024-12-31 20:45:00|21042.7|21041.6|21062|21060.9|21074.4|21073.3|21017|21015.9|6054
1735678200000|2024-12-31 20:50:00|21059.9|21058.8|20986.9|20985.8|21059.9|21058.8|20986.4|20985.3|10063
1735678500000|2024-12-31 20:55:00|20987.4|20986.3|20996.7|20995.6|21011.1|21010|20965.2|20964.1|17957
1735678800000|2024-12-31 21:00:00|20997.3|20995.1|21001.8|20999.6|21019.9|21017.7|20974|20971.8|6030
1735679100000|2024-12-31 21:05:00|21001.3|20999.1|21020|21017.8|21026.2|21024|20995|20992.8|2140
1735679400000|2024-12-31 21:10:00|21018.8|21016.6|21014.8|21012.6|21021.7|21019.5|21009.3|21007.1|1192
1735679700000|2024-12-31 21:15:00|21014.7|21012.5|21018.7|21016.5|21023|21020.8|21007.2|21005|791
1735680000000|2024-12-31 21:20:00|21018.5|21016.3|21013|21010.8|21019.7|21017.5|21004.7|21002.5|785
1735680300000|2024-12-31 21:25:00|21013.2|21011|21005.9|21003.7|21016.7|21014.5|20999.3|20997.1|804
1735680600000|2024-12-31 21:30:00|21005.8|21003.6|21007|21004.8|21012.8|21010.6|21000.7|20998.5|342
1735680900000|2024-12-31 21:35:00|21007.2|21005|21016.5|21014.3|21024.3|21022.1|21005.4|21003.2|587
1735681200000|2024-12-31 21:40:00|21016.4|21014.2|21024.5|21022.3|21026.9|21024.7|21014.5|21012.3|364
1735681500000|2024-12-31 21:45:00|21024.4|21022.2|21012.5|21010.3|21024.8|21022.6|21011.8|21009.6|324
1735681800000|2024-12-31 21:50:00|21012.4|21010.2|21018.3|21016.1|21019.2|21017|21009.2|21007|199
1735682100000|2024-12-31 21:55:00|21018.4|21016.2|21014.2|21009.2|21018.4|21016.2|21008.8|21006.6|310
1735682400000|2024-12-31 22:00:00|21014.3|21009.3|21014.3|21009.3|21014.3|21009.3|21014.3|21009.3|0
1735603200000|2024-12-31 00:00:00|21162.3|21160.1|21169.7|21167.5|21173.6|21171.4|21161.8|21159.6|437
1735603500000|2024-12-31 00:05:00|21169.8|21167.6|21165.5|21163.3|21173|21170.8|21164.2|21162|241
1735603800000|2024-12-31 00:10:00|21165.6|21163.4|21169.2|21167|21170.5|21168.3|21164.3|21162.1|117
1735604100000|2024-12-31 00:15:00|21169.1|21166.9|21165|21162.8|21172.5|21170.3|21165|21162.8|144
1735604400000|2024-12-31 00:20:00|21164.5|21162.3|21155.7|21153.5|21164.5|21162.3|21152.8|21150.6|274
1735604700000|2024-12-31 00:25:00|21155.6|21153.4|21156.5|21154.3|21158.3|21156.1|21151.5|21149.3|222
1735605000000|2024-12-31 00:30:00|21156.6|21154.4|21144.8|21142.6|21157|21154.8|21141.5|21139.3|393
1735605300000|2024-12-31 00:35:00|21144.7|21142.5|21145.7|21143.5|21150.7|21148.5|21140|21137.8|232
1735605600000|2024-12-31 00:40:00|21145.6|21143.4|21149.4|21147.2|21157|21154.8|21145.6|21143.4|192
1735605900000|2024-12-31 00:45:00|21149.6|21147.4|21153.1|21150.9|21156.5|21154.3|21147|21144.8|170
1735606200000|2024-12-31 00:50:00|21153.3|21151.1|21151.8|21149.6|21157.3|21155.1|21151.4|21149.2|142
1735606500000|2024-12-31 00:55:00|21151.6|21149.4|21143.6|21141.4|21153.1|21150.9|21139.3|21137.1|318
1735606800000|2024-12-31 01:00:00|21144|21141.8|21150.4|21148.2|21154|21151.8|21142.9|21140.7|268
1735607100000|2024-12-31 01:05:00|21150.5|21148.3|21156.3|21154.1|21160.8|21158.6|21150.5|21148.3|268
1735607400000|2024-12-31 01:10:00|21155.3|21153.1|21166.5|21164.3|21168.1|21165.9|21154.8|21152.6|309
1735607700000|2024-12-31 01:15:00|21166.4|21164.2|21172.1|21169.9|21174.1|21171.9|21164.8|21162.6|282
1735608000000|2024-12-31 01:20:00|21172.3|21170.1|21170.5|21168.3|21177.5|21175.3|21170.5|21168.3|262
1735608300000|2024-12-31 01:25:00|21170.9|21168.7|21167.9|21165.7|21173.4|21171.2|21165.8|21163.6|186
1735608600000|2024-12-31 01:30:00|21168|21165.8|21181.3|21179.1|21182.4|21180.2|21167.1|21164.9|314
1735608900000|2024-12-31 01:35:00|21181.1|21178.9|21179.1|21176.9|21188.5|21186.3|21177.9|21175.7|407
1735609200000|2024-12-31 01:40:00|21179.3|21177.1|21186.4|21184.2|21187.1|21184.9|21178.1|21175.9|176
1735609500000|2024-12-31 01:45:00|21186.3|21184.1|21195.3|21193.1|21195.9|21193.7|21185|21182.8|304
1735609800000|2024-12-31 01:50:00|21195.1|21192.9|21185.5|21183.3|21196.3|21194.1|21185|21182.8|278
1735610100000|2024-12-31 01:55:00|21185.6|21183.4|21191.4|21189.2|21193.6|21191.4|21184.3|21182.1|182
1735610400000|2024-12-31 02:00:00|21191.5|21189.3|21192.8|21190.6|21193.5|21191.3|21189.5|21187.3|119
1735610700000|2024-12-31 02:05:00|21192.6|21190.4|21206.6|21204.4|21208.1|21205.9|21191.1|21188.9|413
1735611000000|2024-12-31 02:10:00|21206.8|21204.6|21211|21208.8|21212.6|21210.4|21203.5|21201.3|272
1735611300000|2024-12-31 02:15:00|21211.1|21208.9|21218.5|21216.3|21223|21220.8|21210.3|21208.1|499
1735611600000|2024-12-31 02:20:00|21218.6|21216.4|21211.6|21209.4|21221.1|21218.9|21209.8|21207.6|259
1735611900000|2024-12-31 02:25:00|21211.5|21209.3|21217.9|21215.7|21218.5|21216.3|21210.9|21208.7|139
1735612200000|2024-12-31 02:30:00|21217.5|21215.3|21220.6|21218.4|21229.3|21227.1|21216.9|21214.7|447
1735612500000|2024-12-31 02:35:00|21220.4|21218.2|21222.5|21220.3|21227|21224.8|21219.1|21216.9|199
1735612800000|2024-12-31 02:40:00|21222.4|21220.2|21222.5|21220.3|21222.6|21220.4|21215.9|21213.7|158
1735613100000|2024-12-31 02:45:00|21222.4|21220.2|21214.6|21212.4|21223.8|21221.6|21213.4|21211.2|236
1735613400000|2024-12-31 02:50:00|21214.5|21212.3|21212.1|21209.9|21218|21215.8|21208|21205.8|286
1735613700000|2024-12-31 02:55:00|21211.1|21208.9|21195.5|21193.3|21212.4|21210.2|21190.9|21188.7|561
1735614000000|2024-12-31 03:00:00|21195.6|21193.4|21187.4|21185.2|21200.1|21197.9|21180.2|21178|670
1735614300000|2024-12-31 03:05:00|21187.3|21185.1|21182.4|21180.2|21193.3|21191.1|21182.4|21180.2|221
1735614600000|2024-12-31 03:10:00|21182.5|21180.3|21180.9|21178.7|21188.7|21186.5|21179.2|21177|168
1735614900000|2024-12-31 03:15:00|21181|21178.8|21189.3|21187.1|21192.2|21190|21178.9|21176.7|233
1735615200000|2024-12-31 03:20:00|21189.4|21187.2|21190.2|21188|21197|21194.8|21188.7|21186.5|210
1735615500000|2024-12-31 03:25:00|21190.3|21188.1|21198.8|21196.6|21201.3|21199.1|21188.7|21186.5|210
1735615800000|2024-12-31 03:30:00|21201.8|21199.6|21200.5|21198.3|21204.7|21202.5|21199.5|21197.3|186
1735616100000|2024-12-31 03:35:00|21200.3|21198.1|21184.9|21182.7|21200.5|21198.3|21180.7|21178.5|280
1735616400000|2024-12-31 03:40:00|21184.4|21182.2|21167.5|21165.3|21187.8|21185.6|21164.9|21162.7|533
1735616700000|2024-12-31 03:45:00|21167.4|21165.2|21173.3|21171.1|21176.2|21174|21162.7|21160.5|417
1735617000000|2024-12-31 03:50:00|21172.9|21170.7|21181.4|21179.2|21183.9|21181.7|21172|21169.8|182
1735617300000|2024-12-31 03:55:00|21181.7|21179.5|21184.9|21182.7|21190.3|21188.1|21181.7|21179.5|199
1735617600000|2024-12-31 04:00:00|21184.8|21182.6|21176.8|21174.6|21188|21185.8|21176.3|21174.1|181
1735617900000|2024-12-31 04:05:00|21176.7|21174.5|21179.7|21177.5|21184.8|21182.6|21170.9|21168.7|335
1735618200000|2024-12-31 04:10:00|21179.9|21177.7|21176.9|21174.7|21183|21180.8|21176.9|21174.7|73
1735618500000|2024-12-31 04:15:00|21177.2|21175|21158.7|21156.5|21177.8|21175.6|21156.3|21154.1|444
1735618800000|2024-12-31 04:20:00|21160|21157.8|21160.9|21158.7|21165.9|21163.7|21158.5|21156.3|139
1735619100000|2024-12-31 04:25:00|21161|21158.8|21165|21162.8|21173.3|21171.1|21159.2|21157|180
1735619400000|2024-12-31 04:30:00|21164.9|21162.7|21169.7|21167.5|21170.8|21168.6|21162.8|21160.6|127
1735619700000|2024-12-31 04:35:00|21169.5|21167.3|21160.3|21158.1|21169.5|21167.3|21153.5|21151.3|355
1735620000000|2024-12-31 04:40:00|21160.4|21158.2|21154.9|21152.7|21161.9|21159.7|21153.4|21151.2|138
1735620300000|2024-12-31 04:45:00|21155|21152.8|21168.4|21166.2|21169.4|21167.2|21155|21152.8|239
1735620600000|2024-12-31 04:50:00|21168.5|21166.3|21180|21177.8|21180.3|21178.1|21167.9|21165.7|300
1735620900000|2024-12-31 04:55:00|21180.2|21178|21186.4|21184.2|21190.2|21188|21177.8|21175.6|281
1735621200000|2024-12-31 05:00:00|21186.5|21184.3|21185.8|21183.6|21190.3|21188.1|21180.8|21178.6|225
1735621500000|2024-12-31 05:05:00|21185.9|21183.7|21187.3|21185.1|21189|21186.8|21183.9|21181.7|110
1735621800000|2024-12-31 05:10:00|21187.2|21185|21180.4|21178.2|21187.2|21185|21175.5|21173.3|238
1735622100000|2024-12-31 05:15:00|21180.3|21178.1|21178.3|21176.1|21183.7|21181.5|21177.9|21175.7|114
1735622400000|2024-12-31 05:20:00|21178.2|21176|21190.9|21188.7|21194|21191.8|21177.9|21175.7|352
1735622700000|2024-12-31 05:25:00|21189.8|21187.6|21181|21178.8|21191.4|21189.2|21180.8|21178.6|191
1735623000000|2024-12-31 05:30:00|21181.2|21179|21173.8|21171.6|21184.5|21182.3|21169|21166.8|352
1735623300000|2024-12-31 05:35:00|21173.9|21171.7|21168.9|21166.7|21177.9|21175.7|21166.3|21164.1|197
1735623600000|2024-12-31 05:40:00|21168.8|21166.6|21167.4|21165.2|21178.2|21176|21163.8|21161.6|361
1735623900000|2024-12-31 05:45:00|21167.3|21165.1|21177|21174.8|21178.8|21176.6|21166|21163.8|186
1735624200000|2024-12-31 05:50:00|21176.9|21174.7|21180.4|21178.2|21183.7|21181.5|21174.9|21172.7|220
1735624500000|2024-12-31 05:55:00|21180.5|21178.3|21184|21181.8|21186.5|21184.3|21176.3|21174.1|153
1735624800000|2024-12-31 06:00:00|21183.8|21181.6|21173.4|21171.2|21185.3|21183.1|21171.8|21169.6|202
1735625100000|2024-12-31 06:05:00|21173.3|21171.1|21163.2|21161|21173.7|21171.5|21158.9|21156.7|233
1735625400000|2024-12-31 06:10:00|21163.3|21161.1|21166.9|21164.7|21170.8|21168.6|21163.2|21161|151
1735625700000|2024-12-31 06:15:00|21166.7|21164.5|21175.3|21173.1|21175.3|21173.1|21165.9|21163.7|139
1735626000000|2024-12-31 06:20:00|21175.2|21173|21169|21166.8|21177.4|21175.2|21166.5|21164.3|152
1735626300000|2024-12-31 06:25:00|21171.7|21169.5|21169.4|21167.2|21173.9|21171.7|21168.5|21166.3|116
1735626600000|2024-12-31 06:30:00|21171.4|21169.2|21161.3|21159.1|21173|21170.8|21160.8|21158.6|148
1735626900000|2024-12-31 06:35:00|21161.4|21159.2|21159.2|21157|21163|21160.8|21156.9|21154.7|325
1735627200000|2024-12-31 06:40:00|21159|21156.8|21151.2|21149|21162.2|21160|21146.8|21144.6|411
1735627500000|2024-12-31 06:45:00|21151.3|21149.1|21160.4|21158.2|21160.7|21158.5|21149.9|21147.7|194
1735627800000|2024-12-31 06:50:00|21160.5|21158.3|21159.7|21157.5|21164|21161.8|21156.5|21154.3|158
1735628100000|2024-12-31 06:55:00|21159.8|21157.6|21155.7|21153.5|21162.5|21160.3|21155.7|21153.5|151
1735628400000|2024-12-31 07:00:00|21155.8|21153.6|21160.7|21158.5|21163.2|21161|21152.5|21150.3|214
1735628700000|2024-12-31 07:05:00|21160.5|21158.3|21163.2|21161|21165.9|21163.7|21155.7|21153.5|110
1735629000000|2024-12-31 07:10:00|21163.3|21161.1|21180.5|21178.3|21181|21178.8|21161.5|21159.3|281
1735629300000|2024-12-31 07:15:00|21180.7|21178.5|21177.4|21175.2|21184|21181.8|21168.7|21166.5|524
1735629600000|2024-12-31 07:20:00|21176.4|21174.2|21185.4|21183.2|21185.5|21183.3|21173.7|21171.5|300
1735629900000|2024-12-31 07:25:00|21185.5|21183.3|21166.9|21164.7|21185.5|21183.3|21165.5|21163.3|314
1735630200000|2024-12-31 07:30:00|21166.8|21164.6|21160.3|21158.1|21169.3|21167.1|21149.2|21147|666
1735630500000|2024-12-31 07:35:00|21159.5|21157.3|21173|21170.8|21173.8|21171.6|21158.5|21156.3|335
1735630800000|2024-12-31 07:40:00|21173.2|21171|21172.7|21170.5|21185.5|21183.3|21170.8|21168.6|440
1735631100000|2024-12-31 07:45:00|21172.5|21170.3|21175.2|21173|21180.3|21178.1|21167.9|21165.7|263
1735631400000|2024-12-31 07:50:00|21174.9|21172.7|21172.7|21170.5|21179|21176.8|21169.8|21167.6|238
1735631700000|2024-12-31 07:55:00|21172.9|21170.7|21170.9|21168.7|21174.8|21172.6|21163.3|21161.1|329
1735632000000|2024-12-31 08:00:00|21171|21168.8|21172.4|21170.2|21177.9|21175.7|21162.5|21160.3|511
1735632300000|2024-12-31 08:05:00|21172.5|21170.3|21179.2|21177|21179.2|21177|21165.3|21163.1|414
1735632600000|2024-12-31 08:10:00|21178.8|21176.6|21159.8|21157.6|21181.4|21179.2|21155.2|21153|624
1735632900000|2024-12-31 08:15:00|21159.7|21157.5|21148|21145.8|21161.5|21159.3|21143.5|21141.3|712
1735633200000|2024-12-31 08:20:00|21147.9|21145.7|21146.2|21144|21156.5|21154.3|21139.9|21137.7|467
1735633500000|2024-12-31 08:25:00|21146.3|21144.1|21149.4|21147.2|21150.7|21148.5|21136.5|21134.3|532
1735633800000|2024-12-31 08:30:00|21147.5|21145.3|21162.3|21160.1|21170.2|21168|21146.7|21144.5|578
1735634100000|2024-12-31 08:35:00|21162.2|21160|21160.9|21158.7|21166.7|21164.5|21157|21154.8|474
1735634400000|2024-12-31 08:40:00|21160.8|21158.6|21158|21155.8|21163.8|21161.6|21151.7|21149.5|307
1735634700000|2024-12-31 08:45:00|21158.2|21156|21152.4|21150.2|21159.5|21157.3|21148.8|21146.6|234
1735635000000|2024-12-31 08:50:00|21152.5|21150.3|21171|21168.8|21171.5|21169.3|21152.2|21150|299
1735635300000|2024-12-31 08:55:00|21170.9|21168.7|21161.7|21159.5|21172|21169.8|21157.4|21155.2|165
1735635600000|2024-12-31 09:00:00|21161.8|21159.6|21168.3|21166.1|21175.5|21173.3|21155|21152.8|445
1735635900000|2024-12-31 09:05:00|21168.2|21166|21194|21191.8|21198.2|21196|21163.4|21161.2|615
1735636200000|2024-12-31 09:10:00|21194.2|21192|21241.4|21239.2|21242|21239.8|21193.9|21191.7|1793
1735636500000|2024-12-31 09:15:00|21241.7|21239.5|21237|21234.8|21243.8|21241.6|21232.5|21230.3|952
1735636800000|2024-12-31 09:20:00|21237.2|21235|21260.7|21258.5|21263.9|21261.7|21233.2|21231|1138
1735637100000|2024-12-31 09:25:00|21261.3|21259.1|21267.9|21265.7|21274.2|21272|21258.8|21256.6|760
1735637400000|2024-12-31 09:30:00|21268|21265.8|21257.9|21255.7|21269.4|21267.2|21256.3|21254.1|540
1735637700000|2024-12-31 09:35:00|21258|21255.8|21267.5|21265.3|21273.4|21271.2|21249.4|21247.2|692
1735638000000|2024-12-31 09:40:00|21267.3|21265.1|21283.9|21281.7|21286.8|21284.6|21263.4|21261.2|890
1735638300000|2024-12-31 09:45:00|21284|21281.8|21278.7|21276.5|21286.7|21284.5|21274.3|21272.1|546
1735638600000|2024-12-31 09:50:00|21278.8|21276.6|21274.7|21272.5|21279.4|21277.2|21264.7|21262.5|585
1735638900000|2024-12-31 09:55:00|21274.5|21272.3|21265.2|21263|21274.9|21272.7|21261|21258.8|419
1735639200000|2024-12-31 10:00:00|21265|21262.8|21263.4|21261.2|21266|21263.8|21256.7|21254.5|478
1735639500000|2024-12-31 10:05:00|21263.3|21261.1|21267.3|21265.1|21269.8|21267.6|21254.9|21252.7|376
1735639800000|2024-12-31 10:10:00|21266.5|21264.3|21257.3|21255.1|21268.3|21266.1|21253.9|21251.7|382
1735640100000|2024-12-31 10:15:00|21257.2|21255|21256.3|21254.1|21259.4|21257.2|21253.5|21251.3|273
1735640400000|2024-12-31 10:20:00|21256.4|21254.2|21266.9|21264.7|21267.3|21265.1|21255.8|21253.6|288
1735640700000|2024-12-31 10:25:00|21267|21264.8|21259.2|21257|21269.3|21267.1|21253.7|21251.5|335
1735641000000|2024-12-31 10:30:00|21259|21256.8|21260|21257.8|21261.9|21259.7|21252.5|21250.3|188
1735641300000|2024-12-31 10:35:00|21260.2|21258|21272.5|21270.3|21273.8|21271.6|21257.5|21255.3|461
1735641600000|2024-12-31 10:40:00|21272.4|21270.2|21268.3|21266.1|21274.2|21272|21266.5|21264.3|233
1735641900000|2024-12-31 10:45:00|21268.4|21266.2|21276.5|21274.3|21282.5|21280.3|21264.8|21262.6|494
1735642200000|2024-12-31 10:50:00|21276.7|21274.5|21280.4|21278.2|21286|21283.8|21275.2|21273|299
1735642500000|2024-12-31 10:55:00|21280.5|21278.3|21273.3|21271.1|21283.7|21281.5|21271.9|21269.7|331
1735642800000|2024-12-31 11:00:00|21273.4|21271.2|21282.8|21280.6|21283.5|21281.3|21273.4|21271.2|353
1735643100000|2024-12-31 11:05:00|21282.9|21280.7|21294.4|21292.2|21294.4|21292.2|21282.2|21280|497
1735643400000|2024-12-31 11:10:00|21294.3|21292.1|21269.5|21267.3|21295.4|21293.2|21269|21266.8|671
1735643700000|2024-12-31 11:15:00|21269.4|21267.2|21261|21258.8|21276.8|21274.6|21257.8|21255.6|618
1735644000000|2024-12-31 11:20:00|21261.3|21259.1|21262.8|21260.6|21268.3|21266.1|21253.5|21251.3|493
1735644300000|2024-12-31 11:25:00|21262.7|21260.5|21264.4|21262.2|21268.8|21266.6|21261.9|21259.7|259
1735644600000|2024-12-31 11:30:00|21264.3|21262.1|21264.9|21262.7|21269.3|21267.1|21262.7|21260.5|228
1735644900000|2024-12-31 11:35:00|21263.5|21261.3|21271.8|21269.6|21276.4|21274.2|21263.3|21261.1|372
1735645200000|2024-12-31 11:40:00|21271.9|21269.7|21272.2|21270|21281.4|21279.2|21266.5|21264.3|413
1735645500000|2024-12-31 11:45:00|21272.3|21270.1|21277.4|21275.2|21278.2|21276|21269.3|21267.1|349
1735645800000|2024-12-31 11:50:00|21277.3|21275.1|21275.2|21273|21282.2|21280|21273.7|21271.5|277
1735646100000|2024-12-31 11:55:00|21275.3|21273.1|21277.7|21275.5|21278.3|21276.1|21272.7|21270.5|235
1735646400000|2024-12-31 12:00:00|21277.5|21275.3|21276.3|21274.1|21285.2|21283|21271.8|21269.6|683
1735646700000|2024-12-31 12:05:00|21276.7|21274.5|21297.8|21295.6|21300.9|21298.7|21275.8|21273.6|741
1735647000000|2024-12-31 12:10:00|21297.7|21295.5|21288.8|21286.6|21298.7|21296.5|21286.8|21284.6|687
1735647300000|2024-12-31 12:15:00|21288.7|21286.5|21289.5|21287.3|21292|21289.8|21285.9|21283.7|327
1735647600000|2024-12-31 12:20:00|21289.4|21287.2|21285.3|21283.1|21291.9|21289.7|21283.9|21281.7|277
1735647900000|2024-12-31 12:25:00|21285|21282.8|21289.5|21287.3|21291.7|21289.5|21283.3|21281.1|349
1735648200000|2024-12-31 12:30:00|21289.7|21287.5|21285.5|21283.3|21290|21287.8|21284|21281.8|238
1735648500000|2024-12-31 12:35:00|21285.7|21283.5|21275.8|21273.6|21286|21283.8|21271.8|21269.6|614
1735648800000|2024-12-31 12:40:00|21275.9|21273.7|21283.8|21281.6|21286.4|21284.2|21275.9|21273.7|313
1735649100000|2024-12-31 12:45:00|21283.9|21281.7|21256.9|21254.7|21283.9|21281.7|21255.9|21253.7|940
1735649400000|2024-12-31 12:50:00|21257|21254.8|21258.7|21256.5|21266.3|21264.1|21254.8|21252.6|549
1735649700000|2024-12-31 12:55:00|21258.5|21256.3|21241.3|21239.1|21260.3|21258.1|21236.7|21234.5|1383
1735650000000|2024-12-31 13:00:00|21241.4|21239.2|21234.9|21232.7|21245|21242.8|21225|21222.8|1293
1735650300000|2024-12-31 13:05:00|21235|21232.8|21229|21226.8|21235|21232.8|21212.8|21210.6|1268
1735650600000|2024-12-31 13:10:00|21229.2|21227|21249.8|21247.6|21253.3|21251.1|21229|21226.8|1248
1735650900000|2024-12-31 13:15:00|21249.7|21247.5|21251.2|21249|21259.4|21257.2|21249.4|21247.2|842
1735651200000|2024-12-31 13:20:00|21251.3|21249.1|21251.7|21249.5|21253.4|21251.2|21229.5|21227.3|1128
1735651500000|2024-12-31 13:25:00|21251.8|21249.6|21249.2|21247|21255.9|21253.7|21240.4|21238.2|523
1735651800000|2024-12-31 13:30:00|21249.3|21247.1|21262.7|21260.5|21270.2|21268|21241.7|21239.5|1089
1735652100000|2024-12-31 13:35:00|21262.8|21260.6|21268.8|21266.6|21271|21268.8|21261|21258.8|638
1735652400000|2024-12-31 13:40:00|21268.9|21266.7|21264.2|21262|21275.5|21273.3|21260|21257.8|718
1735652700000|2024-12-31 13:45:00|21264|21261.8|21246.7|21244.5|21264|21261.8|21240.2|21238|1146
1735653000000|2024-12-31 13:50:00|21246.8|21244.6|21248.8|21246.6|21255.4|21253.2|21243.4|21241.2|786
1735653300000|2024-12-31 13:55:00|21248.7|21246.5|21237.2|21235|21249.9|21247.7|21233.7|21231.5|877
1735653600000|2024-12-31 14:00:00|21237.9|21235.7|21223.9|21221.7|21238.3|21236.1|21220.3|21218.1|1585
1735653900000|2024-12-31 14:05:00|21223.8|21221.6|21248|21245.8|21249.5|21247.3|21222|21219.8|1128
1735654200000|2024-12-31 14:10:00|21247.9|21245.7|21252.3|21250.1|21257|21254.8|21239.3|21237.1|1065
1735654500000|2024-12-31 14:15:00|21252.4|21250.2|21251.3|21249.1|21261.3|21259.1|21246|21243.8|1000
1735654800000|2024-12-31 14:20:00|21251.4|21249.2|21256.8|21254.6|21259.9|21257.7|21248.7|21246.5|840
1735655100000|2024-12-31 14:25:00|21256.9|21254.7|21234.5|21232.3|21260.2|21258|21234.2|21232|1891
1735655400000|2024-12-31 14:30:00|21234|21232.9|21237.5|21236.4|21264|21262.9|21209.4|21208.3|12358
1735655700000|2024-12-31 14:35:00|21237.7|21236.6|21157.9|21156.8|21252.2|21251.1|21155|21153.9|9037
1735656000000|2024-12-31 14:40:00|21157.5|21156.4|21175.2|21174.1|21186.5|21185.4|21144.4|21143.3|6774
1735656300000|2024-12-31 14:45:00|21174.9|21173.8|21219.5|21218.4|21228.2|21227.1|21170.4|21169.3|6849
1735656600000|2024-12-31 14:50:00|21219.6|21218.5|21187.5|21186.4|21222.7|21221.6|21161.4|21160.3|8177
1735656900000|2024-12-31 14:55:00|21187.2|21186.1|21210.4|21209.3|21218|21216.9|21178|21176.9|5550
1735657200000|2024-12-31 15:00:00|21210|21208.9|21196|21194.9|21234.9|21233.8|21186.6|21185.5|7545
1735657500000|2024-12-31 15:05:00|21196.1|21195|21125.6|21124.5|21208.6|21207.5|21123.4|21122.3|8396
1735657800000|2024-12-31 15:10:00|21126.6|21125.5|21159.4|21158.3|21167.5|21166.4|21110.1|21109|7637
1735658100000|2024-12-31 15:15:00|21160.1|21159|21196|21194.9|21197|21195.9|21142.9|21141.8|6513
1735658400000|2024-12-31 15:20:00|21194.7|21193.6|21212.2|21211.1|21215|21213.9|21183|21181.9|5444
1735658700000|2024-12-31 15:25:00|21212.6|21211.5|21192.2|21191.1|21244.4|21243.3|21170.7|21169.6|8827
1735659000000|2024-12-31 15:30:00|21192.4|21191.3|21162.6|21161.5|21218.6|21217.5|21152.6|21151.5|5991
1735659300000|2024-12-31 15:35:00|21162.9|21161.8|21194.7|21193.6|21196.6|21195.5|21151.2|21150.1|4477
1735659600000|2024-12-31 15:40:00|21195.1|21194|21153.9|21152.8|21199.4|21198.3|21150.6|21149.5|3727
1735659900000|2024-12-31 15:45:00|21155|21153.9|21144.9|21143.8|21176.2|21175.1|21140.9|21139.8|3871
1735660200000|2024-12-31 15:50:00|21145|21143.9|21180.9|21179.8|21185.5|21184.4|21140.5|21139.4|2903
1735660500000|2024-12-31 15:55:00|21181.1|21180|21154.9|21153.8|21183.9|21182.8|21152.2|21151.1|2303
1735660800000|2024-12-31 16:00:00|21155|21153.9|21104.6|21103.5|21159.9|21158.8|21091.2|21090.1|6698
1735661100000|2024-12-31 16:05:00|21104.7|21103.6|21120|21118.9|21121.2|21120.1|21089.7|21088.6|5463
1735661400000|2024-12-31 16:10:00|21120.1|21119|21117.4|21116.3|21129.4|21128.3|21095.1|21094|3805
1735661700000|2024-12-31 16:15:00|21117.5|21116.4|21082.7|21081.6|21121.7|21120.6|21082.7|21081.6|3838
1735662000000|2024-12-31 16:20:00|21083.7|21082.6|21082.2|21081.1|21102.6|21101.5|21067.1|21066|6155
1735662300000|2024-12-31 16:25:00|21082.1|21081|21076.1|21075|21094.6|21093.5|21075.5|21074.4|2408
1735662600000|2024-12-31 16:30:00|21076|21074.9|21075.1|21074|21081.9|21080.8|21063|21061.9|3931
1735662900000|2024-12-31 16:35:00|21075.5|21074.4|21073.2|21072.1|21088.7|21087.6|21069.1|21068|2754
1735663200000|2024-12-31 16:40:00|21073.1|21072|21104.1|21103|21111.1|21110|21068.5|21067.4|3456
1735663500000|2024-12-31 16:45:00|21103.7|21102.6|21124.7|21123.6|21129.9|21128.8|21097.6|21096.5|4153
1735663800000|2024-12-31 16:50:00|21124.9|21123.8|21109.1|21108|21136.9|21135.8|21105|21103.9|3706
1735664100000|2024-12-31 16:55:00|21109|21107.9|21105.5|21104.4|21113.6|21112.5|21094.1|21093|3402
1735664400000|2024-12-31 17:00:00|21105.4|21104.3|21102.9|21101.8|21108.5|21107.4|21077.4|21076.3|3907
1735664700000|2024-12-31 17:05:00|21102.7|21101.6|21112.2|21111.1|21119.6|21118.5|21091.4|21090.3|2972
1735665000000|2024-12-31 17:10:00|21113.1|21112|21092.1|21091|21119.7|21118.6|21078.9|21077.8|3153
1735665300000|2024-12-31 17:15:00|21092.5|21091.4|21106.4|21105.3|21114.2|21113.1|21089.2|21088.1|1817
1735665600000|2024-12-31 17:20:00|21106.7|21105.6|21060|21058.9|21113.1|21112|21055.2|21054.1|4379
1735665900000|2024-12-31 17:25:00|21059.9|21058.8|21038.9|21037.8|21076.2|21075.1|21033|21031.9|4429
1735666200000|2024-12-31 17:30:00|21038.4|21037.3|21024.4|21023.3|21046.5|21045.4|21010.1|21009|5092
1735666500000|2024-12-31 17:35:00|21024.2|21023.1|20993.5|20992.4|21027.1|21026|20988.5|20987.4|4741
1735666800000|2024-12-31 17:40:00|20993.2|20992.1|21001.4|21000.3|21010.6|21009.5|20985.9|20984.8|4483
1735667100000|2024-12-31 17:45:00|21001.5|21000.4|21001.9|21000.8|21011|21009.9|20992|20990.9|2917
1735667400000|2024-12-31 17:50:00|21001.6|21000.5|21035.9|21034.8|21039.6|21038.5|20997.7|20996.6|3780
1735667700000|2024-12-31 17:55:00|21035.7|21034.6|21089.4|21088.3|21094.7|21093.6|21034.1|21033|6993
1735668000000|2024-12-31 18:00:00|21089.2|21088.1|21086.7|21085.6|21092.2|21091.1|21062.9|21061.8|4947
1735668300000|2024-12-31 18:05:00|21086.6|21085.5|21089|21087.9|21113|21111.9|21076.7|21075.6|4233
1735668600000|2024-12-31 18:10:00|21089.4|21088.3|21057.1|21056|21089.5|21088.4|21054.9|21053.8|3370
1735668900000|2024-12-31 18:15:00|21056.7|21055.6|21044.6|21043.5|21077.7|21076.6|21043.7|21042.6|3509
1735669200000|2024-12-31 18:20:00|21044.7|21043.6|20998.1|20997|21048.2|21047.1|20993.7|20992.6|5301
1735669500000|2024-12-31 18:25:00|20998|20996.9|20995.1|20994|21019.1|21018|20986.6|20985.5|4038
1735669800000|2024-12-31 18:30:00|20995.2|20994.1|21011|21009.9|21026.7|21025.6|20990.9|20989.8|3919
1735670100000|2024-12-31 18:35:00|21010.6|21009.5|21008.6|21007.5|21013.7|21012.6|20980.1|20979|3802
1735670400000|2024-12-31 18:40:00|21008.7|21007.6|21014.5|21013.4|21023.2|21022.1|20998.9|20997.8|3079
1735670700000|2024-12-31 18:45:00|21014.1|21013|21018.4|21017.3|21029.6|21028.5|21003.2|21002.1|2719
1735671000000|2024-12-31 18:50:00|21018.2|21017.1|21009.2|21008.1|21042.4|21041.3|21004.7|21003.6|3788
1735671300000|2024-12-31 18:55:00|21008.9|21007.8|20996.1|20995|21015.2|21014.1|20993.7|20992.6|2693
1735671600000|2024-12-31 19:00:00|20996.2|20995.1|20988.2|20987.1|21003.7|21002.6|20963.1|20962|5042
1735671900000|2024-12-31 19:05:00|20989.2|20988.1|21029.4|21028.3|21032.5|21031.4|20985|20983.9|3695
1735672200000|2024-12-31 19:10:00|21029|21027.9|21044.6|21043.5|21050.9|21049.8|21029|21027.9|2970
1735672500000|2024-12-31 19:15:00|21044.5|21043.4|21003.2|21002.1|21047.7|21046.6|21000.9|20999.8|3459
1735672800000|2024-12-31 19:20:00|21003.4|21002.3|20983.9|20982.8|21008.5|21007.4|20974.7|20973.6|4700
1735673100000|2024-12-31 19:25:00|20984|20982.9|20974.6|20973.5|21004|21002.9|20972.5|20971.4|2855
1735673400000|2024-12-31 19:30:00|20974.2|20973.1|20971.1|20970|20982.6|20981.5|20968.5|20967.4|2450
1735673700000|2024-12-31 19:35:00|20971.4|20970.3|20997.6|20996.5|21001.9|21000.8|20970|20968.9|2881
1735674000000|2024-12-31 19:40:00|20996.4|20995.3|20988.1|20987|20999.5|20998.4|20957.9|20956.8|3769
1735674300000|2024-12-31 19:45:00|20988.2|20987.1|20989.9|20988.8|20999.6|20998.5|20978.4|20977.3|3509
1735674600000|2024-12-31 19:50:00|20989.7|20988.6|21011.4|21010.3|21029.2|21028.1|20987.7|20986.6|3340
1735674900000|2024-12-31 19:55:00|21011.2|21010.1|21044.2|21043.1|21044.6|21043.5|21007.9|21006.8|2827
1735675200000|2024-12-31 20:00:00|21041.2|21040.1|21032.4|21031.3|21042.2|21041.1|21024.5|21023.4|3170
1735675500000|2024-12-31 20:05:00|21032.5|21031.4|21044.9|21043.8|21062.5|21061.4|21028.6|21027.5|3597
1735675800000|2024-12-31 20:10:00|21044.7|21043.6|21000.5|20999.4|21045.2|21044.1|20989.6|20988.5|4783
1735676100000|2024-12-31 20:15:00|21000.4|20999.3|21024.6|21023.5|21028|21026.9|20989.9|20988.8|4051
1735676400000|2024-12-31 20:20:00|21026.9|21025.8|21044.6|21043.5|21069.4|21068.3|21024|21022.9|4061
1735676700000|2024-12-31 20:25:00|21042.1|21041|21085|21083.9|21085.9|21084.8|21037.4|21036.3|4847
1735677000000|2024-12-31 20:30:00|21082.7|21081.6|21061.2|21060.1|21091.4|21090.3|21043.5|21042.4|5295
1735677300000|2024-12-31 20:35:00|21061.4|21060.3|21045.2|21044.1|21090.5|21089.4|21037.9|21036.8|6323
1735677600000|2024-12-31 20:40:00|21045.5|21044.4|21042.5|21041.4|21067.2|21066.1|21029.1|21028|5267
1735677900000|2024-12-31 20:45:00|21042.7|21041.6|21062|21060.9|21074.4|21073.3|21017|21015.9|6054
1735678200000|2024-12-31 20:50:00|21059.9|21058.8|20986.9|20985.8|21059.9|21058.8|20986.4|20985.3|10063
1735678500000|2024-12-31 20:55:00|20987.4|20986.3|20996.7|20995.6|21011.1|21010|20965.2|20964.1|17957
1735678800000|2024-12-31 21:00:00|20997.3|20995.1|21001.8|20999.6|21019.9|21017.7|20974|20971.8|6030
1735679100000|2024-12-31 21:05:00|21001.3|20999.1|21020|21017.8|21026.2|21024|20995|20992.8|2140
1735679400000|2024-12-31 21:10:00|21018.8|21016.6|21014.8|21012.6|21021.7|21019.5|21009.3|21007.1|1192
1735679700000|2024-12-31 21:15:00|21014.7|21012.5|21018.7|21016.5|21023|21020.8|21007.2|21005|791
1735680000000|2024-12-31 21:20:00|21018.5|21016.3|21013|21010.8|21019.7|21017.5|21004.7|21002.5|785
1735680300000|2024-12-31 21:25:00|21013.2|21011|21005.9|21003.7|21016.7|21014.5|20999.3|20997.1|804
1735680600000|2024-12-31 21:30:00|21005.8|21003.6|21007|21004.8|21012.8|21010.6|21000.7|20998.5|342
1735680900000|2024-12-31 21:35:00|21007.2|21005|21016.5|21014.3|21024.3|21022.1|21005.4|21003.2|587
1735681200000|2024-12-31 21:40:00|21016.4|21014.2|21024.5|21022.3|21026.9|21024.7|21014.5|21012.3|364
1735681500000|2024-12-31 21:45:00|21024.4|21022.2|21012.5|21010.3|21024.8|21022.6|21011.8|21009.6|324
1735681800000|2024-12-31 21:50:00|21012.4|21010.2|21018.3|21016.1|21019.2|21017|21009.2|21007|199
1735682100000|2024-12-31 21:55:00|21018.4|21016.2|21014.2|21009.2|21018.4|21016.2|21008.8|21006.6|310
1735682400000|2024-12-31 22:00:00|21014.3|21009.3|21014.3|21009.3|21014.3|21009.3|21014.3|21009.3|0
1735769700000|2025-01-01 22:15:00|21019.6|21014.6|21019.6|21014.6|21019.7|21014.7|21019.6|21014.6|0
1735772400000|2025-01-01 23:00:00|21019.9|21014.9|21098.1|21095.9|21101.7|21099.5|21019.9|21014.9|1226
1735772700000|2025-01-01 23:05:00|21098|21095.8|21090.1|21087.9|21102.2|21100|21083.6|21081.4|738
1735773000000|2025-01-01 23:10:00|21087.7|21085.5|21082.3|21080.1|21088.5|21086.3|21079.1|21076.9|308
1735773300000|2025-01-01 23:15:00|21082.2|21080|21077.1|21074.9|21093|21090.8|21075.2|21073|328
1735773600000|2025-01-01 23:20:00|21077|21074.8|21079.7|21077.5|21085.3|21083.1|21068.6|21066.4|486
1735773900000|2025-01-01 23:25:00|21079.8|21077.6|21079.8|21077.6|21084.1|21081.9|21073.5|21071.3|285
1735774200000|2025-01-01 23:30:00|21080|21077.8|21073|21070.8|21086.8|21084.6|21072.3|21070.1|281
1735774500000|2025-01-01 23:35:00|21073.1|21070.9|21050.5|21048.3|21074.1|21071.9|21032.6|21030.4|1052
1735774800000|2025-01-01 23:40:00|21050.3|21048.1|21041.3|21039.1|21053.6|21051.4|21041|21038.8|427
1735775100000|2025-01-01 23:45:00|21041.2|21039|21034.2|21032|21044.5|21042.3|21026.2|21024|638
1735775400000|2025-01-01 23:50:00|21034.5|21032.3|21047|21044.8|21049.5|21047.3|21033.2|21031|346
1735775700000|2025-01-01 23:55:00|21047.1|21044.9|21048.6|21046.4|21051|21048.8|21043.7|21041.5|142
1735776000000|2025-01-02 00:00:00|21048.7|21046.5|21007.8|21005.6|21049.2|21047|21007.8|21005.6|918
1735776300000|2025-01-02 00:05:00|21007.7|21005.5|21018.2|21016|21020.5|21018.3|21004.2|21002|833
1735776600000|2025-01-02 00:10:00|21018.3|21016.1|20993.8|20991.6|21018.7|21016.5|20984.2|20982|955
1735776900000|2025-01-02 00:15:00|20994|20991.8|20933.7|20931.5|20999.5|20997.3|20903.6|20901.4|3091
1735777200000|2025-01-02 00:20:00|20933.6|20931.4|20936.2|20934|20938.1|20935.9|20924.1|20921.9|730
1735777500000|2025-01-02 00:25:00|20936.3|20934.1|20926|20923.8|20944.7|20942.5|20915.7|20913.5|721
1735777800000|2025-01-02 00:30:00|20925.8|20923.6|20953|20950.8|20957.1|20954.9|20915.3|20913.1|926
1735778100000|2025-01-02 00:35:00|20953.3|20951.1|20965.6|20963.4|20970.8|20968.6|20943.2|20941|726
1735778400000|2025-01-02 00:40:00|20967.1|20964.9|20999.1|20996.9|20999.6|20997.4|20963.1|20960.9|964
1735778700000|2025-01-02 00:45:00|20999.2|20997|21011.3|21009.1|21024.4|21022.2|20997|20994.8|1034
1735779000000|2025-01-02 00:50:00|21011.2|21009|21022.8|21020.6|21027.7|21025.5|21005.2|21003|631
1735779300000|2025-01-02 00:55:00|21022.7|21020.5|21015.6|21013.4|21032.6|21030.4|21010.8|21008.6|575
1735779600000|2025-01-02 01:00:00|21015.7|21013.5|21047.3|21045.1|21061.1|21058.9|21015.6|21013.4|1568
1735779900000|2025-01-02 01:05:00|21047.4|21045.2|21043.9|21041.7|21066.7|21064.5|21043.1|21040.9|831
1735780200000|2025-01-02 01:10:00|21043.8|21041.6|21058.1|21055.9|21060.8|21058.6|21043.8|21041.6|463
1735780500000|2025-01-02 01:15:00|21057.9|21055.7|21052.9|21050.7|21070.8|21068.6|21052.2|21050|656
1735780800000|2025-01-02 01:20:00|21052.6|21050.4|21078.7|21076.5|21081.1|21078.9|21049.2|21047|820
1735781100000|2025-01-02 01:25:00|21079.8|21077.6|21067.1|21064.9|21082.7|21080.5|21066.7|21064.5|474
1735781400000|2025-01-02 01:30:00|21066.9|21064.7|21054.4|21052.2|21075.2|21073|21051.7|21049.5|766
1735781700000|2025-01-02 01:35:00|21055.1|21052.9|21088.4|21086.2|21093.3|21091.1|21047.7|21045.5|1200
1735782000000|2025-01-02 01:40:00|21088.3|21086.1|21083.3|21081.1|21090.3|21088.1|21077.3|21075.1|498
1735782300000|2025-01-02 01:45:00|21083.4|21081.2|21077.9|21075.7|21088.1|21085.9|21070.9|21068.7|383
1735782600000|2025-01-02 01:50:00|21077.3|21075.1|21093.9|21091.7|21096.4|21094.2|21074.7|21072.5|655
1735782900000|2025-01-02 01:55:00|21093.4|21091.2|21079.4|21077.2|21094.6|21092.4|21072.7|21070.5|464
1735783200000|2025-01-02 02:00:00|21079.3|21077.1|21079.7|21077.5|21084.4|21082.2|21073.4|21071.2|419
1735783500000|2025-01-02 02:05:00|21079.6|21077.4|21082.3|21080.1|21091.8|21089.6|21075.9|21073.7|431
1735783800000|2025-01-02 02:10:00|21081.9|21079.7|21080.1|21077.9|21087.4|21085.2|21077.3|21075.1|288
1735784100000|2025-01-02 02:15:00|21079.3|21077.1|21085.1|21082.9|21085.3|21083.1|21072.4|21070.2|352
1735784400000|2025-01-02 02:20:00|21085.2|21083|21084.2|21082|21093.6|21091.4|21081.6|21079.4|331
1735784700000|2025-01-02 02:25:00|21084.1|21081.9|21105.4|21103.2|21107.7|21105.5|21082.2|21080|913
1735785000000|2025-01-02 02:30:00|21105.6|21103.4|21098.9|21096.7|21105.8|21103.6|21094.3|21092.1|437
1735785300000|2025-01-02 02:35:00|21098.7|21096.5|21108.3|21106.1|21109.4|21107.2|21093.8|21091.6|511
1735785600000|2025-01-02 02:40:00|21108.2|21106|21111.9|21109.7|21115.7|21113.5|21105.2|21103|643
1735785900000|2025-01-02 02:45:00|21111.8|21109.6|21111.9|21109.7|21113.7|21111.5|21108.9|21106.7|216
1735786200000|2025-01-02 02:50:00|21111.8|21109.6|21099.9|21097.7|21116.9|21114.7|21099.6|21097.4|559
1735786500000|2025-01-02 02:55:00|21100.1|21097.9|21106.7|21104.5|21109.9|21107.7|21099.6|21097.4|343
1735786800000|2025-01-02 03:00:00|21106.6|21104.4|21101.7|21099.5|21110.3|21108.1|21098.1|21095.9|385
1735787100000|2025-01-02 03:05:00|21101.6|21099.4|21099.7|21097.5|21104.1|21101.9|21095.3|21093.1|365
1735787400000|2025-01-02 03:10:00|21100.7|21098.5|21097.9|21095.7|21104.9|21102.7|21095.4|21093.2|319
1735787700000|2025-01-02 03:15:00|21098.3|21096.1|21105.3|21103.1|21105.8|21103.6|21093.2|21091|387
1735788000000|2025-01-02 03:20:00|21105.1|21102.9|21113.2|21111|21115.4|21113.2|21101.9|21099.7|410
1735788300000|2025-01-02 03:25:00|21112.1|21109.9|21114.9|21112.7|21123.7|21121.5|21108.9|21106.7|801
1735788600000|2025-01-02 03:30:00|21114.8|21112.6|21109.6|21107.4|21118.2|21116|21106.1|21103.9|315
1735788900000|2025-01-02 03:35:00|21109.8|21107.6|21102.6|21100.4|21110.3|21108.1|21101.8|21099.6|312
1735789200000|2025-01-02 03:40:00|21102.7|21100.5|21090.3|21088.1|21103.4|21101.2|21088.9|21086.7|617
1735789500000|2025-01-02 03:45:00|21090.4|21088.2|21088.1|21085.9|21093.6|21091.4|21079.2|21077|696
1735789800000|2025-01-02 03:50:00|21087.9|21085.7|21096.2|21094|21097.8|21095.6|21087.6|21085.4|367
1735790100000|2025-01-02 03:55:00|21096.3|21094.1|21091.1|21088.9|21097.6|21095.4|21088.2|21086|303
1735790400000|2025-01-02 04:00:00|21090.9|21088.7|21093.1|21090.9|21101.8|21099.6|21089.9|21087.7|497
1735790700000|2025-01-02 04:05:00|21093.9|21091.7|21097.7|21095.5|21100.1|21097.9|21085.1|21082.9|322
1735791000000|2025-01-02 04:10:00|21097.6|21095.4|21087.9|21085.7|21098.9|21096.7|21085.3|21083.1|250
1735791300000|2025-01-02 04:15:00|21087.8|21085.6|21088.7|21086.5|21091.6|21089.4|21082.3|21080.1|311
1735791600000|2025-01-02 04:20:00|21088.8|21086.6|21080.1|21077.9|21091.6|21089.4|21072.2|21070|592
1735791900000|2025-01-02 04:25:00|21079.8|21077.6|21088.9|21086.7|21090.2|21088|21079.8|21077.6|310
1735792200000|2025-01-02 04:30:00|21089.1|21086.9|21099.9|21097.7|21100.2|21098|21087.4|21085.2|561
1735792500000|2025-01-02 04:35:00|21099.8|21097.6|21103.6|21101.4|21106.4|21104.2|21098.9|21096.7|400
1735792800000|2025-01-02 04:40:00|21103.7|21101.5|21110.3|21108.1|21112.1|21109.9|21101.9|21099.7|425
1735793100000|2025-01-02 04:45:00|21110.2|21108|21107.3|21105.1|21111.3|21109.1|21103.1|21100.9|351
1735793400000|2025-01-02 04:50:00|21107.4|21105.2|21113.4|21111.2|21119.7|21117.5|21105.8|21103.6|531
1735793700000|2025-01-02 04:55:00|21113.3|21111.1|21108.6|21106.4|21114.7|21112.5|21106.7|21104.5|199
1735794000000|2025-01-02 05:00:00|21108.7|21106.5|21112|21109.8|21115.5|21113.3|21106.3|21104.1|289
1735794300000|2025-01-02 05:05:00|21111.9|21109.7|21109.5|21107.3|21116.9|21114.7|21109.5|21107.3|243
1735794600000|2025-01-02 05:10:00|21109.7|21107.5|21128|21125.8|21130|21127.8|21109.4|21107.2|746
1735794900000|2025-01-02 05:15:00|21127.9|21125.7|21136.5|21134.3|21140.3|21138.1|21123.8|21121.6|887
1735795200000|2025-01-02 05:20:00|21136.4|21134.2|21132.7|21130.5|21138.9|21136.7|21131.9|21129.7|359
1735795500000|2025-01-02 05:25:00|21132.5|21130.3|21135.8|21133.6|21136.3|21134.1|21130.2|21128|297
1735795800000|2025-01-02 05:30:00|21135.7|21133.5|21132.4|21130.2|21139.2|21137|21126.8|21124.6|389
1735796100000|2025-01-02 05:35:00|21132.5|21130.3|21139|21136.8|21145.7|21143.5|21132.5|21130.3|723
1735796400000|2025-01-02 05:40:00|21138.8|21136.6|21147.3|21145.1|21150.7|21148.5|21138.8|21136.6|719
1735796700000|2025-01-02 05:45:00|21147.4|21145.2|21159.2|21157|21159.2|21157|21146.8|21144.6|418
1735797000000|2025-01-02 05:50:00|21159.7|21157.5|21153.5|21151.3|21162.2|21160|21152|21149.8|462
1735797300000|2025-01-02 05:55:00|21153.4|21151.2|21156.5|21154.3|21159.5|21157.3|21150.8|21148.6|334
1735797600000|2025-01-02 06:00:00|21156.7|21154.5|21154.7|21152.5|21158.9|21156.7|21148.8|21146.6|332
1735797900000|2025-01-02 06:05:00|21155.5|21153.3|21155.3|21153.1|21159|21156.8|21154|21151.8|228
1735798200000|2025-01-02 06:10:00|21156.5|21154.3|21153.8|21151.6|21159|21156.8|21150.4|21148.2|256
1735798500000|2025-01-02 06:15:00|21153.9|21151.7|21167.8|21165.6|21168|21165.8|21153.7|21151.5|615
1735798800000|2025-01-02 06:20:00|21167|21164.8|21164.2|21162|21168.2|21166|21160.3|21158.1|299
1735799100000|2025-01-02 06:25:00|21164.9|21162.7|21149.8|21147.6|21164.9|21162.7|21142.3|21140.1|534
1735799400000|2025-01-02 06:30:00|21149.9|21147.7|21170.3|21168.1|21175.4|21173.2|21147.3|21145.1|895
1735799700000|2025-01-02 06:35:00|21170.4|21168.2|21168.3|21166.1|21171.9|21169.7|21164.3|21162.1|282
1735800000000|2025-01-02 06:40:00|21168.2|21166|21167.5|21165.3|21170.7|21168.5|21166|21163.8|109
1735800300000|2025-01-02 06:45:00|21167.4|21165.2|21169.7|21167.5|21178|21175.8|21165.2|21163|445
1735800600000|2025-01-02 06:50:00|21169.8|21167.6|21176.7|21174.5|21177.8|21175.6|21165.5|21163.3|315
1735800900000|2025-01-02 06:55:00|21176.5|21174.3|21175.3|21173.1|21181.9|21179.7|21172.8|21170.6|469
1735801200000|2025-01-02 07:00:00|21175.4|21173.2|21169.7|21167.5|21183.5|21181.3|21169.7|21167.5|808
1735801500000|2025-01-02 07:05:00|21169.8|21167.6|21174.3|21172.1|21178|21175.8|21166.4|21164.2|419
1735801800000|2025-01-02 07:10:00|21174.2|21172|21164.9|21162.7|21174.3|21172.1|21164.5|21162.3|357
1735802100000|2025-01-02 07:15:00|21164.8|21162.6|21164.7|21162.5|21167.5|21165.3|21158|21155.8|553
1735802400000|2025-01-02 07:20:00|21164.5|21162.3|21164.9|21162.7|21168.8|21166.6|21159.4|21157.2|393
1735802700000|2025-01-02 07:25:00|21164.8|21162.6|21168|21165.8|21168.5|21166.3|21160.7|21158.5|295
1735803000000|2025-01-02 07:30:00|21167.9|21165.7|21152.9|21150.7|21167.9|21165.7|21146.8|21144.6|586
1735803300000|2025-01-02 07:35:00|21152.8|21150.6|21156.3|21154.1|21161.2|21159|21151.7|21149.5|328
1735803600000|2025-01-02 07:40:00|21156.2|21154|21144.8|21142.6|21158.5|21156.3|21142.8|21140.6|570
1735803900000|2025-01-02 07:45:00|21145.3|21143.1|21140.2|21138|21145.3|21143.1|21132|21129.8|831
1735804200000|2025-01-02 07:50:00|21140|21137.8|21143|21140.8|21148|21145.8|21137.9|21135.7|491
1735804500000|2025-01-02 07:55:00|21142.9|21140.7|21143.5|21141.3|21151.4|21149.2|21138.4|21136.2|565
1735804800000|2025-01-02 08:00:00|21143.9|21141.7|21179.2|21177|21187.7|21185.5|21140|21137.8|2027
1735805100000|2025-01-02 08:05:00|21179.3|21177.1|21192.5|21190.3|21196|21193.8|21176.2|21174|1658
1735805400000|2025-01-02 08:10:00|21192.4|21190.2|21205|21202.8|21210|21207.8|21182.3|21180.1|1431
1735805700000|2025-01-02 08:15:00|21205.2|21203|21192.5|21190.3|21207.4|21205.2|21177.5|21175.3|1161
1735806000000|2025-01-02 08:20:00|21192.4|21190.2|21169.7|21167.5|21192.4|21190.2|21168.5|21166.3|859
1735806300000|2025-01-02 08:25:00|21169.5|21167.3|21132.9|21130.7|21169.5|21167.3|21129|21126.8|1893
1735806600000|2025-01-02 08:30:00|21133|21130.8|21118.4|21116.2|21152.8|21150.6|21104.5|21102.3|2539
1735806900000|2025-01-02 08:35:00|21118.5|21116.3|21121.4|21119.2|21140.2|21138|21111.9|21109.7|1317
1735807200000|2025-01-02 08:40:00|21121.5|21119.3|21133.5|21131.3|21155.8|21153.6|21120.5|21118.3|1248
1735807500000|2025-01-02 08:45:00|21133.7|21131.5|21155|21152.8|21160.5|21158.3|21122.2|21120|1024
1735807800000|2025-01-02 08:50:00|21155.2|21153|21145.7|21143.5|21158.8|21156.6|21142.8|21140.6|801
1735808100000|2025-01-02 08:55:00|21145.5|21143.3|21161.2|21159|21169.2|21167|21142.4|21140.2|1017
1735808400000|2025-01-02 09:00:00|21161.3|21159.1|21147.9|21145.7|21166.5|21164.3|21136.3|21134.1|1949
1735808700000|2025-01-02 09:05:00|21148|21145.8|21172.3|21170.1|21177.7|21175.5|21143.9|21141.7|1350
1735809000000|2025-01-02 09:10:00|21172.5|21170.3|21181.7|21179.5|21186.3|21184.1|21170.4|21168.2|1017
1735809300000|2025-01-02 09:15:00|21181.8|21179.6|21185.5|21183.3|21191.3|21189.1|21175.2|21173|671
1735809600000|2025-01-02 09:20:00|21185.9|21183.7|21185.8|21183.6|21186.3|21184.1|21170|21167.8|648
1735809900000|2025-01-02 09:25:00|21185.9|21183.7|21179.9|21177.7|21186.3|21184.1|21165.7|21163.5|793
1735810200000|2025-01-02 09:30:00|21180.5|21178.3|21177.3|21175.1|21184.4|21182.2|21171.2|21169|554
1735810500000|2025-01-02 09:35:00|21177.4|21175.2|21156.4|21154.2|21181.5|21179.3|21147.5|21145.3|1033
1735810800000|2025-01-02 09:40:00|21156.5|21154.3|21175.5|21173.3|21178.8|21176.6|21152.7|21150.5|900
1735811100000|2025-01-02 09:45:00|21175.4|21173.2|21181.3|21179.1|21185.5|21183.3|21171.9|21169.7|492
1735811400000|2025-01-02 09:50:00|21181.4|21179.2|21170.4|21168.2|21183.7|21181.5|21166|21163.8|610
1735811700000|2025-01-02 09:55:00|21170.3|21168.1|21188.3|21186.1|21189.3|21187.1|21168.9|21166.7|480
1735812000000|2025-01-02 10:00:00|21188.2|21186|21180.4|21178.2|21196.8|21194.6|21178.2|21176|820
1735812300000|2025-01-02 10:05:00|21180.5|21178.3|21179.4|21177.2|21183.5|21181.3|21163.9|21161.7|559
1735812600000|2025-01-02 10:10:00|21179.8|21177.6|21155.8|21153.6|21180.9|21178.7|21145.8|21143.6|897
1735812900000|2025-01-02 10:15:00|21155.7|21153.5|21171.7|21169.5|21173.5|21171.3|21150.7|21148.5|719
1735813200000|2025-01-02 10:20:00|21169.7|21167.5|21168|21165.8|21177.7|21175.5|21163.7|21161.5|371
1735813500000|2025-01-02 10:25:00|21168.2|21166|21171.5|21169.3|21175.9|21173.7|21161.9|21159.7|344
1735813800000|2025-01-02 10:30:00|21170.5|21168.3|21181.3|21179.1|21183.2|21181|21167.3|21165.1|315
1735814100000|2025-01-02 10:35:00|21181.4|21179.2|21185.4|21183.2|21189.8|21187.6|21179.3|21177.1|471
1735814400000|2025-01-02 10:40:00|21185.5|21183.3|21182.9|21180.7|21186|21183.8|21177.2|21175|304
1735814700000|2025-01-02 10:45:00|21182.8|21180.6|21183.2|21181|21187.8|21185.6|21179.3|21177.1|393
1735815000000|2025-01-02 10:50:00|21183|21180.8|21164.4|21162.2|21185.5|21183.3|21152.2|21150|921
1735815300000|2025-01-02 10:55:00|21164.3|21162.1|21183.5|21181.3|21184.7|21182.5|21164.2|21162|606
1735815600000|2025-01-02 11:00:00|21183.7|21181.5|21171.7|21169.5|21184.9|21182.7|21156.7|21154.5|661
1735815900000|2025-01-02 11:05:00|21171.5|21169.3|21173.3|21171.1|21178.4|21176.2|21162.9|21160.7|480
1735816200000|2025-01-02 11:10:00|21173.4|21171.2|21181.5|21179.3|21188.8|21186.6|21172.4|21170.2|555
1735816500000|2025-01-02 11:15:00|21183|21180.8|21189.3|21187.1|21193.7|21191.5|21176.4|21174.2|639
1735816800000|2025-01-02 11:20:00|21189.2|21187|21187|21184.8|21192.2|21190|21183.4|21181.2|490
1735817100000|2025-01-02 11:25:00|21186.8|21184.6|21187.3|21185.1|21192|21189.8|21181.8|21179.6|405
1735817400000|2025-01-02 11:30:00|21187.2|21185|21177.2|21175|21187.8|21185.6|21172|21169.8|634
1735817700000|2025-01-02 11:35:00|21176.8|21174.6|21189.5|21187.3|21191|21188.8|21175.8|21173.6|485
1735818000000|2025-01-02 11:40:00|21189.4|21187.2|21211.5|21209.3|21212.5|21210.3|21188.9|21186.7|1289
1735818300000|2025-01-02 11:45:00|21211.8|21209.6|21227.5|21225.3|21232.9|21230.7|21209.8|21207.6|1342
1735818600000|2025-01-02 11:50:00|21227.7|21225.5|21223.8|21221.6|21228.3|21226.1|21216.4|21214.2|890
1735818900000|2025-01-02 11:55:00|21223.9|21221.7|21253.2|21251|21255.5|21253.3|21222.5|21220.3|1362
1735819200000|2025-01-02 12:00:00|21253.4|21251.2|21249.8|21247.6|21264.3|21262.1|21241.7|21239.5|1736
1735819500000|2025-01-02 12:05:00|21249.9|21247.7|21261.8|21259.6|21266.3|21264.1|21242.4|21240.2|1425
1735819800000|2025-01-02 12:10:00|21261.9|21259.7|21265.4|21263.2|21267.8|21265.6|21254.9|21252.7|1153
1735820100000|2025-01-02 12:15:00|21266.4|21264.2|21263.8|21261.6|21276.4|21274.2|21260.9|21258.7|1162
1735820400000|2025-01-02 12:20:00|21264.7|21262.5|21263.8|21261.6|21271.4|21269.2|21257.9|21255.7|743
1735820700000|2025-01-02 12:25:00|21263.9|21261.7|21269.3|21267.1|21272.2|21270|21258.9|21256.7|702
1735821000000|2025-01-02 12:30:00|21269.4|21267.2|21254.2|21252|21272.5|21270.3|21253|21250.8|737
1735821300000|2025-01-02 12:35:00|21254.4|21252.2|21262.5|21260.3|21268.4|21266.2|21251.4|21249.2|844
1735821600000|2025-01-02 12:40:00|21262.9|21260.7|21237.8|21235.6|21269|21266.8|21231.3|21229.1|1343
1735821900000|2025-01-02 12:45:00|21237.9|21235.7|21228.2|21226|21240.2|21238|21223.2|21221|1180
1735822200000|2025-01-02 12:50:00|21228|21225.8|21217.3|21215.1|21229.3|21227.1|21199.7|21197.5|1774
1735822500000|2025-01-02 12:55:00|21217.2|21215|21229.7|21227.5|21233|21230.8|21212.9|21210.7|930
1735822800000|2025-01-02 13:00:00|21229.5|21227.3|21230.9|21228.7|21234.5|21232.3|21217.4|21215.2|1020
1735823100000|2025-01-02 13:05:00|21230.8|21228.6|21225.2|21223|21238.3|21236.1|21219.9|21217.7|921
1735823400000|2025-01-02 13:10:00|21225|21222.8|21218.7|21216.5|21227.2|21225|21217.5|21215.3|616
1735823700000|2025-01-02 13:15:00|21218.5|21216.3|21208.7|21206.5|21223.7|21221.5|21208.2|21206|708
1735824000000|2025-01-02 13:20:00|21208.2|21206|21210.4|21208.2|21222|21219.8|21196.7|21194.5|1324
1735824300000|2025-01-02 13:25:00|21209.8|21207.6|21203.9|21201.7|21211.9|21209.7|21195.5|21193.3|924
1735824600000|2025-01-02 13:30:00|21212.2|21210|21228.3|21226.1|21230.7|21228.5|21191|21188.8|2035
1735824900000|2025-01-02 13:35:00|21228.2|21226|21234.4|21232.2|21243.3|21241.1|21214.5|21212.3|1484
1735825200000|2025-01-02 13:40:00|21234.5|21232.3|21247.5|21245.3|21252.3|21250.1|21227.8|21225.6|1423
1735825500000|2025-01-02 13:45:00|21246.3|21244.1|21226.9|21224.7|21246.4|21244.2|21221.8|21219.6|1639
1735825800000|2025-01-02 13:50:00|21227|21224.8|21214.2|21212|21227|21224.8|21200.5|21198.3|1773
1735826100000|2025-01-02 13:55:00|21214.3|21212.1|21203.3|21201.1|21214.8|21212.6|21197|21194.8|1013
1735826400000|2025-01-02 14:00:00|21203.2|21201|21151.5|21149.3|21206.2|21204|21120.9|21118.7|6801
1735826700000|2025-01-02 14:05:00|21151.4|21149.2|21161.9|21159.7|21175.4|21173.2|21147.4|21145.2|2654
1735827000000|2025-01-02 14:10:00|21162|21159.8|21161.5|21159.3|21166.4|21164.2|21144.3|21142.1|1710
1735827300000|2025-01-02 14:15:00|21161.4|21159.2|21148.8|21146.6|21180.8|21178.6|21146|21143.8|1865
1735827600000|2025-01-02 14:20:00|21148.7|21146.5|21145.9|21143.7|21155|21152.8|21138.2|21136|1657
1735827900000|2025-01-02 14:25:00|21146|21143.8|21134.2|21132|21148.9|21146.7|21131.5|21129.3|2937
1735828200000|2025-01-02 14:30:00|21133.6|21132.5|21052.9|21051.8|21157.4|21156.3|21050.9|21049.8|15680
1735828500000|2025-01-02 14:35:00|21053.5|21052.4|20961.1|20960|21060.1|21059|20958.7|20957.6|16061
1735828800000|2025-01-02 14:40:00|20962|20960.9|21000.1|20999|21014.7|21013.6|20952.4|20951.3|10628
1735829100000|2025-01-02 14:45:00|20999.4|20998.3|21087.6|21086.5|21091.2|21090.1|20990.4|20989.3|13713
1735829400000|2025-01-02 14:50:00|21088.4|21087.3|21164.5|21163.4|21166.6|21165.5|21075.7|21074.6|13139
1735829700000|2025-01-02 14:55:00|21164.6|21163.5|21175.6|21174.5|21194.4|21193.3|21155.7|21154.6|11008
1735830000000|2025-01-02 15:00:00|21176.2|21175.1|21198.4|21197.3|21201.9|21200.8|21156.9|21155.8|8647
1735830300000|2025-01-02 15:05:00|21198.5|21197.4|21203|21201.9|21228.9|21227.8|21184|21182.9|7420
1735830600000|2025-01-02 15:10:00|21203.1|21202|21207.4|21206.3|21226.4|21225.3|21188.4|21187.3|5279
1735830900000|2025-01-02 15:15:00|21208.4|21207.3|21143.6|21142.5|21218.5|21217.4|21143.2|21142.1|6614
1735831200000|2025-01-02 15:20:00|21144.4|21143.3|21056.5|21055.4|21154.1|21153|21040.7|21039.6|14906
1735831500000|2025-01-02 15:25:00|21056.1|21055|21075.5|21074.4|21103.1|21102|21049.7|21048.6|9791
1735831800000|2025-01-02 15:30:00|21073.9|21072.8|21049.6|21048.5|21084.5|21083.4|21010.9|21009.8|10518
1735832100000|2025-01-02 15:35:00|21049.7|21048.6|21039.9|21038.8|21083.6|21082.5|21016.2|21015.1|6725
1735832400000|2025-01-02 15:40:00|21040|21038.9|21026.5|21025.4|21062.5|21061.4|20996|20994.9|7006
1735832700000|2025-01-02 15:45:00|21026.2|21025.1|21079.2|21078.1|21084.1|21083|20999.7|20998.6|7739
1735833000000|2025-01-02 15:50:00|21079.5|21078.4|21101.4|21100.3|21115.5|21114.4|21039.6|21038.5|8431
1735833300000|2025-01-02 15:55:00|21100.1|21099|21062|21060.9|21105|21103.9|21045.6|21044.5|4608
1735833600000|2025-01-02 16:00:00|21062.1|21061|20988|20986.9|21074|21072.9|20971.7|20970.6|8841
1735833900000|2025-01-02 16:05:00|20987.9|20986.8|21013.6|21012.5|21020.4|21019.3|20983.4|20982.3|5498
1735834200000|2025-01-02 16:10:00|21013.5|21012.4|21034.9|21033.8|21049.6|21048.5|20982|20980.9|5673
1735834500000|2025-01-02 16:15:00|21034.7|21033.6|21056.1|21055|21060.5|21059.4|21014.1|21013|4487
1735834800000|2025-01-02 16:20:00|21056.2|21055.1|21073|21071.9|21086.2|21085.1|21011.2|21010.1|6661
1735835100000|2025-01-02 16:25:00|21072.5|21071.4|21078.4|21077.3|21086.2|21085.1|21053|21051.9|4140
1735835400000|2025-01-02 16:30:00|21078.1|21077|21082.1|21081|21089.4|21088.3|21055.2|21054.1|3716
1735835700000|2025-01-02 16:35:00|21081.7|21080.6|21088.6|21087.5|21107.7|21106.6|21073.2|21072.1|4875
1735836000000|2025-01-02 16:40:00|21088.5|21087.4|21082.7|21081.6|21110.6|21109.5|21078|21076.9|3902
1735836300000|2025-01-02 16:45:00|21083.5|21082.4|21131|21129.9|21136|21134.9|21078.7|21077.6|4848
1735836600000|2025-01-02 16:50:00|21131.1|21130|21091.2|21090.1|21141.9|21140.8|21074.5|21073.4|6062
1735836900000|2025-01-02 16:55:00|21091.4|21090.3|21101.7|21100.6|21113.1|21112|21088.2|21087.1|4070
1735837200000|2025-01-02 17:00:00|21101.9|21100.8|21120.9|21119.8|21120.9|21119.8|21076.7|21075.6|4631
1735837500000|2025-01-02 17:05:00|21121.4|21120.3|21075.5|21074.4|21121.4|21120.3|21065.9|21064.8|3991
1735837800000|2025-01-02 17:10:00|21075.4|21074.3|21113.2|21112.1|21127.6|21126.5|21073.7|21072.6|3995
1735838100000|2025-01-02 17:15:00|21113.4|21112.3|21082.7|21081.6|21114.9|21113.8|21071.4|21070.3|4321
1735838400000|2025-01-02 17:20:00|21082.5|21081.4|21030.7|21029.6|21085|21083.9|21025.4|21024.3|5567
1735838700000|2025-01-02 17:25:00|21031|21029.9|20937|20935.9|21031|21029.9|20929|20927.9|10703
1735839000000|2025-01-02 17:30:00|20937.1|20936|20894.5|20893.4|20937.1|20936|20883.7|20882.6|11330
1735839300000|2025-01-02 17:35:00|20894.6|20893.5|20842.1|20841|20900|20898.9|20833.4|20832.3|9075
1735839600000|2025-01-02 17:40:00|20842.4|20841.3|20835.1|20834|20862|20860.9|20807.7|20806.6|9860
1735839900000|2025-01-02 17:45:00|20835.5|20834.4|20786.9|20785.8|20843.2|20842.1|20786.6|20785.5|7349
1735840200000|2025-01-02 17:50:00|20786|20784.9|20830.9|20829.8|20852.6|20851.5|20769.5|20768.4|10125
1735840500000|2025-01-02 17:55:00|20830.6|20829.5|20860.4|20859.3|20877.5|20876.4|20826.1|20825|6291
1735840800000|2025-01-02 18:00:00|20860.5|20859.4|20792.4|20791.3|20863.2|20862.1|20781|20779.9|7266
1735841100000|2025-01-02 18:05:00|20793.4|20792.3|20859.4|20858.3|20875|20873.9|20789.1|20788|5367
1735841400000|2025-01-02 18:10:00|20859.1|20858|20817|20815.9|20859.1|20858|20808.6|20807.5|4285
1735841700000|2025-01-02 18:15:00|20817.2|20816.1|20823.2|20822.1|20833|20831.9|20786.6|20785.5|5238
1735842000000|2025-01-02 18:20:00|20823.7|20822.6|20831.9|20830.8|20858.4|20857.3|20811.9|20810.8|3914
1735842300000|2025-01-02 18:25:00|20831.7|20830.6|20849.4|20848.3|20852.4|20851.3|20813|20811.9|2921
1735842600000|2025-01-02 18:30:00|20850|20848.9|20784.6|20783.5|20850|20848.9|20781|20779.9|5471
1735842900000|2025-01-02 18:35:00|20785.2|20784.1|20805.5|20804.4|20836.2|20835.1|20778.9|20777.8|4720
1735843200000|2025-01-02 18:40:00|20804.5|20803.4|20849.5|20848.4|20852.4|20851.3|20786.1|20785|5746
1735843500000|2025-01-02 18:45:00|20849|20847.9|20811|20809.9|20850|20848.9|20797.1|20796|4015
1735843800000|2025-01-02 18:50:00|20810.9|20809.8|20782.9|20781.8|20815.5|20814.4|20773.5|20772.4|6610
1735844100000|2025-01-02 18:55:00|20783|20781.9|20833.6|20832.5|20838|20836.9|20781.6|20780.5|5956
1735844400000|2025-01-02 19:00:00|20833.2|20832.1|20863.7|20862.6|20867|20865.9|20814|20812.9|5516
1735844700000|2025-01-02 19:05:00|20864|20862.9|20857.2|20856.1|20889.5|20888.4|20841.5|20840.4|5653
1735845000000|2025-01-02 19:10:00|20857.5|20856.4|20851|20849.9|20871.4|20870.3|20846.2|20845.1|3643
1735845300000|2025-01-02 19:15:00|20851.1|20850|20863|20861.9|20876.7|20875.6|20844.4|20843.3|3561
1735845600000|2025-01-02 19:20:00|20862.9|20861.8|20893.9|20892.8|20896.1|20895|20856.6|20855.5|3689
1735845900000|2025-01-02 19:25:00|20894.2|20893.1|20897.5|20896.4|20908.9|20907.8|20881.4|20880.3|4787
1735846200000|2025-01-02 19:30:00|20897|20895.9|20880|20878.9|20900.5|20899.4|20867.5|20866.4|4102
1735846500000|2025-01-02 19:35:00|20879.9|20878.8|20875.9|20874.8|20886.2|20885.1|20852.7|20851.6|3915
1735846800000|2025-01-02 19:40:00|20874|20872.9|20876.2|20875.1|20895.1|20894|20871.5|20870.4|2436
1735847100000|2025-01-02 19:45:00|20876.7|20875.6|20904.1|20903|20926|20924.9|20849.9|20848.8|6315
1735847400000|2025-01-02 19:50:00|20904|20902.9|20913|20911.9|20930|20928.9|20896.2|20895.1|4400
1735847700000|2025-01-02 19:55:00|20913.1|20912|20849|20847.9|20913.2|20912.1|20843.7|20842.6|4504
1735848000000|2025-01-02 20:00:00|20848.9|20847.8|20913.9|20912.8|20919.7|20918.6|20847.7|20846.6|4119
1735848300000|2025-01-02 20:05:00|20914|20912.9|20913.5|20912.4|20920.7|20919.6|20896.6|20895.5|2866
1735848600000|2025-01-02 20:10:00|20913.6|20912.5|20951.9|20950.8|20964|20962.9|20909.5|20908.4|6141
1735848900000|2025-01-02 20:15:00|20950.9|20949.8|20944.1|20943|20950.9|20949.8|20924.9|20923.8|3281
1735849200000|2025-01-02 20:20:00|20944.6|20943.5|20941.5|20940.4|20956.2|20955.1|20926.1|20925|3303
1735849500000|2025-01-02 20:25:00|20941.7|20940.6|20940.4|20939.3|20951|20949.9|20930.6|20929.5|2267
1735849800000|2025-01-02 20:30:00|20941|20939.9|20942.9|20941.8|20979.7|20978.6|20927|20925.9|5795
1735850100000|2025-01-02 20:35:00|20943|20941.9|20915.4|20914.3|20943.6|20942.5|20905.9|20904.8|4373
1735850400000|2025-01-02 20:40:00|20915.2|20914.1|20924.1|20923|20935.6|20934.5|20914.1|20913|3148
1735850700000|2025-01-02 20:45:00|20923.6|20922.5|20948.9|20947.8|20956.7|20955.6|20918.7|20917.6|4321
1735851000000|2025-01-02 20:50:00|20949|20947.9|20942.2|20941.1|20972.6|20971.5|20933.2|20932.1|6393
1735851300000|2025-01-02 20:55:00|20942.4|20941.3|20955.1|20954|20965.5|20964.4|20927.7|20926.6|10798
1735851600000|2025-01-02 21:00:00|20952.4|20951.3|20974.7|20972.5|20982.7|20980.5|20952|20949.8|4656
1735851900000|2025-01-02 21:05:00|20974.6|20972.4|20965.6|20963.4|20976.7|20974.5|20955.2|20953|1456
1735852200000|2025-01-02 21:10:00|20965.5|20963.3|20972.1|20969.9|20974.6|20972.4|20954.2|20952|1144
1735852500000|2025-01-02 21:15:00|20972|20969.8|20975.1|20972.9|20980.1|20977.9|20965|20962.8|731
1735852800000|2025-01-02 21:20:00|20975|20972.8|20976.7|20974.5|20980.7|20978.5|20971.2|20969|481
1735853100000|2025-01-02 21:25:00|20976.9|20974.7|20984.5|20982.3|20986.2|20984|20970.2|20968|629
1735853400000|2025-01-02 21:30:00|20984.2|20982|20976.6|20974.4|20986.1|20983.9|20971.7|20969.5|355
1735853700000|2025-01-02 21:35:00|20976.5|20974.3|20970.5|20968.3|20976.5|20974.3|20966.5|20964.3|436
1735854000000|2025-01-02 21:40:00|20970.4|20968.2|20969|20966.8|20971.2|20969|20962.5|20960.3|354
1735854300000|2025-01-02 21:45:00|20968.7|20966.5|20968.6|20966.4|20970|20967.8|20964.5|20962.3|165
1735854600000|2025-01-02 21:50:00|20968.7|20966.5|20965.7|20963.5|20968.7|20966.5|20962|20959.8|251
1735854900000|2025-01-02 21:55:00|20965.9|20963.7|20967.3|20962.3|20968.7|20966.5|20962.1|20959.9|344
1735855200000|2025-01-02 22:00:00|20967.7|20962.7|20969.6|20964.6|20971.2|20966.2|20967.6|20962.6|0
1735855500000|2025-01-02 22:05:00|20966.1|20961.1|20963.9|20958.9|20967.1|20962.1|20963.4|20958.4|0
1735855800000|2025-01-02 22:10:00|20963.6|20958.6|20964.8|20959.8|20965.9|20960.9|20962.3|20957.3|0
1735856100000|2025-01-02 22:15:00|20964.7|20959.7|20965.2|20960.2|20967.2|20962.2|20963.6|20958.6|0
1735856400000|2025-01-02 22:20:00|20965|20960|20965.5|20960.5|20967.9|20962.9|20964.7|20959.7|0
1735856700000|2025-01-02 22:25:00|20965.9|20960.9|20963.7|20958.7|20966|20961|20963.6|20958.6|0
1735857000000|2025-01-02 22:30:00|20963.6|20958.6|20964.1|20959.1|20964.3|20959.3|20963.4|20958.4|0
1735857300000|2025-01-02 22:35:00|20964|20959|20963.5|20958.5|20964.1|20959.1|20963.3|20958.3|0
1735857600000|2025-01-02 22:40:00|20963.7|20958.7|20963.9|20958.9|20965.1|20960.1|20963.5|20958.5|0
1735857900000|2025-01-02 22:45:00|20964.2|20959.2|20964.4|20959.4|20965.3|20960.3|20963.7|20958.7|0
1735858200000|2025-01-02 22:50:00|20964.5|20959.5|20966.6|20961.6|20967.3|20962.3|20964.5|20959.5|0
1735858500000|2025-01-02 22:55:00|20966.5|20961.5|20977.6|20972.6|20979.5|20974.5|20965.6|20960.6|0
1735858800000|2025-01-02 23:00:00|20974.6|20972.4|20967.2|20965|20982.3|20980.1|20965.8|20963.6|478
1735859100000|2025-01-02 23:05:00|20967.1|20964.9|20967.4|20965.2|20969.9|20967.7|20958.7|20956.5|450
1735859400000|2025-01-02 23:10:00|20967.6|20965.4|20967.3|20965.1|20974.2|20972|20964.6|20962.4|201
1735859700000|2025-01-02 23:15:00|20967.7|20965.5|20975.2|20973|20978.1|20975.9|20965.9|20963.7|330
1735860000000|2025-01-02 23:20:00|20975.3|20973.1|20961.1|20958.9|20975.9|20973.7|20959.9|20957.7|407
1735860300000|2025-01-02 23:25:00|20960.9|20958.7|20954.9|20952.7|20961.9|20959.7|20943.9|20941.7|572
1735860600000|2025-01-02 23:30:00|20955.1|20952.9|20948.8|20946.6|20962.8|20960.6|20945.7|20943.5|383
1735860900000|2025-01-02 23:35:00|20949.1|20946.9|20948.2|20946|20951.8|20949.6|20946.4|20944.2|181
1735861200000|2025-01-02 23:40:00|20948.1|20945.9|20949.9|20947.7|20954.6|20952.4|20946.7|20944.5|159
1735861500000|2025-01-02 23:45:00|20950.1|20947.9|20946.1|20943.9|20952.7|20950.5|20939.2|20937|452
1735861800000|2025-01-02 23:50:00|20946.2|20944|20954.4|20952.2|20954.6|20952.4|20944.2|20942|261
1735862100000|2025-01-02 23:55:00|20954.6|20952.4|20958.4|20956.2|20959.4|20957.2|20952.4|20950.2|305
1735862400000|2025-01-03 00:00:00|20958.3|20956.1|20959.8|20957.6|20962.2|20960|20949.3|20947.1|354
1735862700000|2025-01-03 00:05:00|20959.9|20957.7|20988.2|20986|20990.4|20988.2|20958.7|20956.5|998
1735863000000|2025-01-03 00:10:00|20988.3|20986.1|20995.4|20993.2|21002.9|21000.7|20988.2|20986|559
1735863300000|2025-01-03 00:15:00|20994.8|20992.6|20997.2|20995|21005.6|21003.4|20992.8|20990.6|372
1735863600000|2025-01-03 00:20:00|20997.9|20995.7|20994.9|20992.7|21000.2|20998|20986.9|20984.7|597
1735863900000|2025-01-03 00:25:00|20994.2|20992|21013.2|21011|21020.6|21018.4|20994.2|20992|954
1735864200000|2025-01-03 00:30:00|21013.3|21011.1|21018.4|21016.2|21023.3|21021.1|21011.9|21009.7|459
1735864500000|2025-01-03 00:35:00|21018.6|21016.4|21027.7|21025.5|21030.2|21028|21017.9|21015.7|510
1735864800000|2025-01-03 00:40:00|21027.6|21025.4|21024.7|21022.5|21033.2|21031|21022.8|21020.6|519
1735865100000|2025-01-03 00:45:00|21024.6|21022.4|21027.2|21025|21030.6|21028.4|21023.2|21021|218
1735865400000|2025-01-03 00:50:00|21027.1|21024.9|21030.9|21028.7|21034.3|21032.1|21021.4|21019.2|442
1735865700000|2025-01-03 00:55:00|21030.8|21028.6|21033.8|21031.6|21034.1|21031.9|21029.3|21027.1|100
1735866000000|2025-01-03 01:00:00|21034.1|21031.9|21028.4|21026.2|21034.4|21032.2|21025.1|21022.9|272
1735866300000|2025-01-03 01:05:00|21028.3|21026.1|21039.2|21037|21042.8|21040.6|21027.1|21024.9|645
1735866600000|2025-01-03 01:10:00|21039.3|21037.1|21036.2|21034|21042.7|21040.5|21035.4|21033.2|186
1735866900000|2025-01-03 01:15:00|21036.3|21034.1|21033.2|21031|21036.7|21034.5|21029.3|21027.1|196
1735867200000|2025-01-03 01:20:00|21033.1|21030.9|21019.7|21017.5|21033.8|21031.6|21018.1|21015.9|372
1735867500000|2025-01-03 01:25:00|21019.6|21017.4|21019.4|21017.2|21022.7|21020.5|21011.6|21009.4|364
1735867800000|2025-01-03 01:30:00|21019.3|21017.1|21025.3|21023.1|21025.4|21023.2|21011.1|21008.9|285
1735868100000|2025-01-03 01:35:00|21025.2|21023|21022.7|21020.5|21029.1|21026.9|21017.3|21015.1|279
1735868400000|2025-01-03 01:40:00|21022.8|21020.6|21012.2|21010|21025.3|21023.1|21009.2|21007|316
1735868700000|2025-01-03 01:45:00|21012.1|21009.9|21010.7|21008.5|21013.2|21011|21000.8|20998.6|474
1735869000000|2025-01-03 01:50:00|21010.8|21008.6|21025.2|21023|21025.2|21023|21009.8|21007.6|321
1735869300000|2025-01-03 01:55:00|21025.1|21022.9|21019.7|21017.5|21027.1|21024.9|21015.7|21013.5|350
1735869600000|2025-01-03 02:00:00|21019.6|21017.4|21030.4|21028.2|21030.4|21028.2|21018.7|21016.5|409
1735869900000|2025-01-03 02:05:00|21029.7|21027.5|21020.7|21018.5|21030.3|21028.1|21017.1|21014.9|430
1735870200000|2025-01-03 02:10:00|21020.6|21018.4|21030.4|21028.2|21032.6|21030.4|21018.6|21016.4|243
1735870500000|2025-01-03 02:15:00|21030.3|21028.1|21036.4|21034.2|21037.2|21035|21029.3|21027.1|378
1735870800000|2025-01-03 02:20:00|21036.6|21034.4|21036.9|21034.7|21043.3|21041.1|21034.3|21032.1|417
1735871100000|2025-01-03 02:25:00|21036.8|21034.6|21038.7|21036.5|21044.4|21042.2|21035.4|21033.2|427
1735871400000|2025-01-03 02:30:00|21038.8|21036.6|21027.2|21025|21039.9|21037.7|21023.4|21021.2|585
1735871700000|2025-01-03 02:35:00|21027.1|21024.9|21029.9|21027.7|21032.6|21030.4|21021.9|21019.7|327
1735872000000|2025-01-03 02:40:00|21029.7|21027.5|21031.9|21029.7|21033.3|21031.1|21024.9|21022.7|274
1735872300000|2025-01-03 02:45:00|21031.7|21029.5|21022.6|21020.4|21033.3|21031.1|21022.1|21019.9|230
1735872600000|2025-01-03 02:50:00|21022.7|21020.5|21027.7|21025.5|21028.7|21026.5|21016.3|21014.1|444
1735872900000|2025-01-03 02:55:00|21027.6|21025.4|21037.6|21035.4|21037.6|21035.4|21023.9|21021.7|351
1735873200000|2025-01-03 03:00:00|21037.9|21035.7|21045.3|21043.1|21047.4|21045.2|21037.3|21035.1|613
1735873500000|2025-01-03 03:05:00|21045.1|21042.9|21048.2|21046|21053.4|21051.2|21042.1|21039.9|488
1735873800000|2025-01-03 03:10:00|21048.3|21046.1|21051.4|21049.2|21053.3|21051.1|21046.1|21043.9|175
1735874100000|2025-01-03 03:15:00|21051.7|21049.5|21046.2|21044|21052.4|21050.2|21044.2|21042|257
1735874400000|2025-01-03 03:20:00|21046.1|21043.9|21050.8|21048.6|21051.6|21049.4|21040.3|21038.1|531
1735874700000|2025-01-03 03:25:00|21050.7|21048.5|21045.7|21043.5|21054.6|21052.4|21043.4|21041.2|353
1735875000000|2025-01-03 03:30:00|21045.8|21043.6|21049.4|21047.2|21051.6|21049.4|21042.4|21040.2|274
1735875300000|2025-01-03 03:35:00|21049.3|21047.1|21044.3|21042.1|21049.3|21047.1|21042.4|21040.2|109
1735875600000|2025-01-03 03:40:00|21044.6|21042.4|21050.1|21047.9|21050.1|21047.9|21044.6|21042.4|123
1735875900000|2025-01-03 03:45:00|21049.9|21047.7|21049.1|21046.9|21049.9|21047.7|21043.4|21041.2|91
1735876200000|2025-01-03 03:50:00|21049.2|21047|21042.6|21040.4|21049.2|21047|21040.2|21038|115
1735876500000|2025-01-03 03:55:00|21042.7|21040.5|21043.2|21041|21044.4|21042.2|21039.2|21037|88
1735876800000|2025-01-03 04:00:00|21043.3|21041.1|21039.1|21036.9|21050.1|21047.9|21035.9|21033.7|276
1735877100000|2025-01-03 04:05:00|21039.2|21037|21036.6|21034.4|21039.3|21037.1|21034.6|21032.4|149
1735877400000|2025-01-03 04:10:00|21036.7|21034.5|21032.8|21030.6|21038.9|21036.7|21031.4|21029.2|188
1735877700000|2025-01-03 04:15:00|21032.7|21030.5|21039.2|21037|21039.9|21037.7|21032.1|21029.9|161
1735878000000|2025-01-03 04:20:00|21039.1|21036.9|21039.2|21037|21042.3|21040.1|21037.1|21034.9|126
1735878300000|2025-01-03 04:25:00|21039.1|21036.9|21039.4|21037.2|21041.2|21039|21036.4|21034.2|54
1735878600000|2025-01-03 04:30:00|21040.2|21038|21038.9|21036.7|21040.3|21038.1|21037.1|21034.9|41
1735878900000|2025-01-03 04:35:00|21039.1|21036.9|21030.2|21028|21039.2|21037|21028.3|21026.1|278
1735879200000|2025-01-03 04:40:00|21030.1|21027.9|21028.4|21026.2|21032.3|21030.1|21024.9|21022.7|226
1735879500000|2025-01-03 04:45:00|21028.2|21026|21029.4|21027.2|21031.6|21029.4|21027.8|21025.6|109
1735879800000|2025-01-03 04:50:00|21029.3|21027.1|21033.6|21031.4|21034.9|21032.7|21029.2|21027|103
1735880100000|2025-01-03 04:55:00|21033.4|21031.2|21019.3|21017.1|21033.8|21031.6|21018.2|21016|311
1735880400000|2025-01-03 05:00:00|21019.4|21017.2|21015.1|21012.9|21021.9|21019.7|21007.2|21005|546
1735880700000|2025-01-03 05:05:00|21015.2|21013|21017.7|21015.5|21017.9|21015.7|21011.4|21009.2|153
1735881000000|2025-01-03 05:10:00|21017.6|21015.4|21019.4|21017.2|21022.2|21020|21015.5|21013.3|130
1735881300000|2025-01-03 05:15:00|21019.5|21017.3|21012.5|21010.3|21022|21019.8|21009.4|21007.2|261
1735881600000|2025-01-03 05:20:00|21012.7|21010.5|21018.5|21016.3|21018.5|21016.3|21005.8|21003.6|236
1735881900000|2025-01-03 05:25:00|21018.4|21016.2|21021.5|21019.3|21023.2|21021|21015.3|21013.1|227
1735882200000|2025-01-03 05:30:00|21021.7|21019.5|21028|21025.8|21030.1|21027.9|21016.5|21014.3|239
1735882500000|2025-01-03 05:35:00|21027.8|21025.6|21031|21028.8|21031.5|21029.3|21026.1|21023.9|172
1735882800000|2025-01-03 05:40:00|21030.8|21028.6|21028.8|21026.6|21031.3|21029.1|21024.1|21021.9|141
1735883100000|2025-01-03 05:45:00|21028.7|21026.5|21031.2|21029|21033.6|21031.4|21027.1|21024.9|124
1735883400000|2025-01-03 05:50:00|21031.1|21028.9|21021.3|21019.1|21032.3|21030.1|21020.1|21017.9|221
1735883700000|2025-01-03 05:55:00|21021.2|21019|21027.8|21025.6|21028.8|21026.6|21019.3|21017.1|162
1735884000000|2025-01-03 06:00:00|21027.7|21025.5|21028.5|21026.3|21030|21027.8|21024.5|21022.3|119
1735884300000|2025-01-03 06:05:00|21028.3|21026.1|21027.3|21025.1|21029|21026.8|21022.5|21020.3|98
1735884600000|2025-01-03 06:10:00|21027.6|21025.4|21032.3|21030.1|21033.2|21031|21020.6|21018.4|227
1735884900000|2025-01-03 06:15:00|21032.6|21030.4|21039.8|21037.6|21039.8|21037.6|21029.5|21027.3|310
1735885200000|2025-01-03 06:20:00|21040|21037.8|21039.2|21037|21041.8|21039.6|21035.2|21033|142
1735885500000|2025-01-03 06:25:00|21040.3|21038.1|21042.2|21040|21045|21042.8|21040.3|21038.1|227
1735885800000|2025-01-03 06:30:00|21042.1|21039.9|21055.2|21053|21058.5|21056.3|21042|21039.8|575
1735886100000|2025-01-03 06:35:00|21055.3|21053.1|21046.3|21044.1|21056|21053.8|21042.6|21040.4|233
1735886400000|2025-01-03 06:40:00|21047.1|21044.9|21047.8|21045.6|21050.5|21048.3|21045.6|21043.4|153
1735886700000|2025-01-03 06:45:00|21047.6|21045.4|21041.1|21038.9|21050.8|21048.6|21038.6|21036.4|167
1735887000000|2025-01-03 06:50:00|21041|21038.8|21046.1|21043.9|21048.7|21046.5|21040.3|21038.1|169
1735887300000|2025-01-03 06:55:00|21046|21043.8|21039.3|21037.1|21048.8|21046.6|21038.1|21035.9|205
1735887600000|2025-01-03 07:00:00|21038.6|21036.4|21032.5|21030.3|21047.3|21045.1|21030.3|21028.1|451
1735887900000|2025-01-03 07:05:00|21032.7|21030.5|21024.7|21022.5|21033.3|21031.1|21022.1|21019.9|573
1735888200000|2025-01-03 07:10:00|21021|21018.8|21022.7|21020.5|21024.5|21022.3|21012.8|21010.6|629
1735888500000|2025-01-03 07:15:00|21023.1|21020.9|21040.7|21038.5|21045.2|21043|21022.8|21020.6|747
1735888800000|2025-01-03 07:20:00|21040.6|21038.4|21029.8|21027.6|21041.2|21039|21026.2|21024|330
1735889100000|2025-01-03 07:25:00|21029.7|21027.5|21035.8|21033.6|21036.3|21034.1|21026.7|21024.5|332
1735889400000|2025-01-03 07:30:00|21035.7|21033.5|21040.8|21038.6|21042.3|21040.1|21031.6|21029.4|264
1735889700000|2025-01-03 07:35:00|21040.2|21038|21040|21037.8|21042.1|21039.9|21037.1|21034.9|133
1735890000000|2025-01-03 07:40:00|21040.1|21037.9|21043.6|21041.4|21046.5|21044.3|21035|21032.8|321
1735890300000|2025-01-03 07:45:00|21043.3|21041.1|21045.3|21043.1|21049.8|21047.6|21040.1|21037.9|199
1735890600000|2025-01-03 07:50:00|21045.2|21043|21046.8|21044.6|21054.7|21052.5|21044.8|21042.6|366
1735890900000|2025-01-03 07:55:00|21047|21044.8|21047.1|21044.9|21051.6|21049.4|21044.2|21042|251
1735891200000|2025-01-03 08:00:00|21047.2|21045|21059.5|21057.3|21072.6|21070.4|21045.6|21043.4|1688
1735891500000|2025-01-03 08:05:00|21059.3|21057.1|21065.7|21063.5|21070.5|21068.3|21047.7|21045.5|1171
1735891800000|2025-01-03 08:10:00|21065.3|21063.1|21072.3|21070.1|21076.8|21074.6|21062.1|21059.9|772
1735892100000|2025-01-03 08:15:00|21070.8|21068.6|21065.8|21063.6|21075.6|21073.4|21057.1|21054.9|741
1735892400000|2025-01-03 08:20:00|21066|21063.8|21052.3|21050.1|21067.3|21065.1|21049.1|21046.9|562
1735892700000|2025-01-03 08:25:00|21052.5|21050.3|21029.8|21027.6|21054.8|21052.6|21028.8|21026.6|746
1735893000000|2025-01-03 08:30:00|21029.3|21027.1|21032.2|21030|21034.2|21032|21015.3|21013.1|997
1735893300000|2025-01-03 08:35:00|21032.3|21030.1|21025.8|21023.6|21034.7|21032.5|21021.2|21019|542
1735893600000|2025-01-03 08:40:00|21025.7|21023.5|21024.7|21022.5|21032.3|21030.1|21015.7|21013.5|573
1735893900000|2025-01-03 08:45:00|21024.6|21022.4|21021.8|21019.6|21031.7|21029.5|21019.8|21017.6|598
1735894200000|2025-01-03 08:50:00|21022|21019.8|21033.5|21031.3|21034.6|21032.4|21021.8|21019.6|489
1735894500000|2025-01-03 08:55:00|21034|21031.8|21038.6|21036.4|21040.8|21038.6|21032|21029.8|526
1735894800000|2025-01-03 09:00:00|21037.7|21035.5|21046|21043.8|21046.6|21044.4|21030.3|21028.1|746
1735895100000|2025-01-03 09:05:00|21045.8|21043.6|21067.1|21064.9|21070|21067.8|21045.8|21043.6|1001
1735895400000|2025-01-03 09:10:00|21067.2|21065|21071.3|21069.1|21073|21070.8|21061.3|21059.1|678
1735895700000|2025-01-03 09:15:00|21070.7|21068.5|21068.8|21066.6|21082|21079.8|21064|21061.8|845
1735896000000|2025-01-03 09:20:00|21069.5|21067.3|21088.3|21086.1|21089|21086.8|21065.8|21063.6|876
1735896300000|2025-01-03 09:25:00|21088.5|21086.3|21076.6|21074.4|21089.3|21087.1|21076.6|21074.4|647
1735896600000|2025-01-03 09:30:00|21076.5|21074.3|21073.5|21071.3|21078.6|21076.4|21063.3|21061.1|602
1735896900000|2025-01-03 09:35:00|21073.3|21071.1|21073.5|21071.3|21075.3|21073.1|21068.3|21066.1|313
1735897200000|2025-01-03 09:40:00|21073.2|21071|21080.3|21078.1|21084.5|21082.3|21073.1|21070.9|500
1735897500000|2025-01-03 09:45:00|21080.2|21078|21073.8|21071.6|21081.3|21079.1|21070.8|21068.6|313
1735897800000|2025-01-03 09:50:00|21074|21071.8|21076.8|21074.6|21078.3|21076.1|21069.3|21067.1|254
1735898100000|2025-01-03 09:55:00|21076.7|21074.5|21073.1|21070.9|21080.6|21078.4|21072.8|21070.6|393
1735898400000|2025-01-03 10:00:00|21073.2|21071|21055.8|21053.6|21073.6|21071.4|21054.6|21052.4|639
1735898700000|2025-01-03 10:05:00|21056.2|21054|21062.8|21060.6|21063.3|21061.1|21055.1|21052.9|290
1735899000000|2025-01-03 10:10:00|21062.7|21060.5|21065.3|21063.1|21067|21064.8|21058.7|21056.5|356
1735899300000|2025-01-03 10:15:00|21065.2|21063|21063.3|21061.1|21066.8|21064.6|21059.1|21056.9|200
1735899600000|2025-01-03 10:20:00|21061.8|21059.6|21054.3|21052.1|21063.5|21061.3|21049.6|21047.4|374
1735899900000|2025-01-03 10:25:00|21054.5|21052.3|21055.3|21053.1|21057.5|21055.3|21043.1|21040.9|494
1735900200000|2025-01-03 10:30:00|21055.5|21053.3|21050.8|21048.6|21058.3|21056.1|21048.1|21045.9|367
1735900500000|2025-01-03 10:35:00|21050.3|21048.1|21054.7|21052.5|21057.8|21055.6|21046.8|21044.6|384
1735900800000|2025-01-03 10:40:00|21054.6|21052.4|21056.6|21054.4|21057.3|21055.1|21051.3|21049.1|178
1735901100000|2025-01-03 10:45:00|21056.7|21054.5|21049.8|21047.6|21057.8|21055.6|21047.2|21045|252
1735901400000|2025-01-03 10:50:00|21050|21047.8|21034.2|21032|21050|21047.8|21032.6|21030.4|613
1735901700000|2025-01-03 10:55:00|21034.3|21032.1|21040|21037.8|21041.5|21039.3|21029.1|21026.9|357
1735902000000|2025-01-03 11:00:00|21040.1|21037.9|21038.6|21036.4|21043.7|21041.5|21032.3|21030.1|388
1735902300000|2025-01-03 11:05:00|21038.7|21036.5|21022.2|21020|21038.8|21036.6|21022.2|21020|449
1735902600000|2025-01-03 11:10:00|21022.8|21020.6|21030.1|21027.9|21031.6|21029.4|21021.1|21018.9|374
1735902900000|2025-01-03 11:15:00|21031|21028.8|21035.3|21033.1|21039.3|21037.1|21028.8|21026.6|423
1735903200000|2025-01-03 11:20:00|21035.6|21033.4|21044.6|21042.4|21044.7|21042.5|21034.7|21032.5|326
1735903500000|2025-01-03 11:25:00|21044.5|21042.3|21048.1|21045.9|21053.7|21051.5|21044.3|21042.1|431
1735903800000|2025-01-03 11:30:00|21048|21045.8|21042.3|21040.1|21048.3|21046.1|21039.8|21037.6|307
1735904100000|2025-01-03 11:35:00|21041.8|21039.6|21048.3|21046.1|21051.7|21049.5|21041.5|21039.3|414
1735904400000|2025-01-03 11:40:00|21048.6|21046.4|21046.5|21044.3|21052.5|21050.3|21043.6|21041.4|250
1735904700000|2025-01-03 11:45:00|21046.6|21044.4|21046|21043.8|21051.7|21049.5|21044.6|21042.4|165
1735905000000|2025-01-03 11:50:00|21045.7|21043.5|21048.2|21046|21049.2|21047|21036.8|21034.6|370
1735905300000|2025-01-03 11:55:00|21048.3|21046.1|21048.8|21046.6|21051.8|21049.6|21045|21042.8|228
1735905600000|2025-01-03 12:00:00|21048.7|21046.5|21030.5|21028.3|21048.7|21046.5|21030.2|21028|663
1735905900000|2025-01-03 12:05:00|21030.7|21028.5|21029.6|21027.4|21036.6|21034.4|21023.3|21021.1|582
1735906200000|2025-01-03 12:10:00|21029.7|21027.5|21034.5|21032.3|21039.5|21037.3|21029.1|21026.9|291
1735906500000|2025-01-03 12:15:00|21034.3|21032.1|21011.1|21008.9|21035|21032.8|21010.8|21008.6|808
1735906800000|2025-01-03 12:20:00|21011.2|21009|21028|21025.8|21028.1|21025.9|21010.7|21008.5|494
1735907100000|2025-01-03 12:25:00|21028.1|21025.9|21036.7|21034.5|21037.6|21035.4|21026.1|21023.9|480
1735907400000|2025-01-03 12:30:00|21036.6|21034.4|21026.7|21024.5|21039.6|21037.4|21025.1|21022.9|545
1735907700000|2025-01-03 12:35:00|21026.6|21024.4|21033.7|21031.5|21034.2|21032|21022.7|21020.5|420
1735908000000|2025-01-03 12:40:00|21033.8|21031.6|21025.8|21023.6|21037.1|21034.9|21023.3|21021.1|287
1735908300000|2025-01-03 12:45:00|21026|21023.8|21031.6|21029.4|21037.8|21035.6|21024.8|21022.6|361
1735908600000|2025-01-03 12:50:00|21031.3|21029.1|21043.2|21041|21043.6|21041.4|21029.6|21027.4|570
1735908900000|2025-01-03 12:55:00|21043.1|21040.9|21043.8|21041.6|21046.3|21044.1|21041.7|21039.5|438
1735909200000|2025-01-03 13:00:00|21043.7|21041.5|21060.2|21058|21066.5|21064.3|21039.8|21037.6|1038
1735909500000|2025-01-03 13:05:00|21059.5|21057.3|21066.2|21064|21069.5|21067.3|21056.6|21054.4|790
1735909800000|2025-01-03 13:10:00|21066.1|21063.9|21055.1|21052.9|21067.6|21065.4|21054.6|21052.4|645
1735910100000|2025-01-03 13:15:00|21055.2|21053|21049.6|21047.4|21060.7|21058.5|21047.3|21045.1|646
1735910400000|2025-01-03 13:20:00|21049.5|21047.3|21060.3|21058.1|21060.6|21058.4|21046.6|21044.4|662
1735910700000|2025-01-03 13:25:00|21059.3|21057.1|21060.3|21058.1|21062.5|21060.3|21052.3|21050.1|496
1735911000000|2025-01-03 13:30:00|21060.6|21058.4|21073|21070.8|21073.3|21071.1|21058.6|21056.4|877
1735911300000|2025-01-03 13:35:00|21073.2|21071|21062.8|21060.6|21075.1|21072.9|21062|21059.8|746
1735911600000|2025-01-03 13:40:00|21063.1|21060.9|21059.6|21057.4|21069.8|21067.6|21059.3|21057.1|666
1735911900000|2025-01-03 13:45:00|21059.7|21057.5|21057.5|21055.3|21061.6|21059.4|21047.3|21045.1|973
1735912200000|2025-01-03 13:50:00|21057.6|21055.4|21043.6|21041.4|21057.6|21055.4|21032.6|21030.4|1373
1735912500000|2025-01-03 13:55:00|21043.7|21041.5|21029.3|21027.1|21045|21042.8|21029|21026.8|850
1735912800000|2025-01-03 14:00:00|21029.5|21027.3|21035.1|21032.9|21042.2|21040|21029.5|21027.3|1162
1735913100000|2025-01-03 14:05:00|21034.7|21032.5|21057.8|21055.6|21059.3|21057.1|21033.2|21031|1385
1735913400000|2025-01-03 14:10:00|21057.7|21055.5|21060.1|21057.9|21065.8|21063.6|21051.8|21049.6|1007
1735913700000|2025-01-03 14:15:00|21060.6|21058.4|21081.5|21079.3|21081.7|21079.5|21057.6|21055.4|1221
1735914000000|2025-01-03 14:20:00|21082|21079.8|21081.3|21079.1|21091|21088.8|21079.6|21077.4|1735
1735914300000|2025-01-03 14:25:00|21081.1|21078.9|21095.8|21093.6|21104.3|21102.1|21081.1|21078.9|3192
1735914600000|2025-01-03 14:30:00|21095.3|21094.2|21132.9|21131.8|21163.5|21162.4|21079.3|21078.2|13271
1735914900000|2025-01-03 14:35:00|21132.7|21131.6|21213.9|21212.8|21217.9|21216.8|21115.3|21114.2|12868
1735915200000|2025-01-03 14:40:00|21213.8|21212.7|21225.8|21224.7|21232.3|21231.2|21197|21195.9|10112
1735915500000|2025-01-03 14:45:00|21224.5|21223.4|21165.4|21164.3|21235.3|21234.2|21146.7|21145.6|12805
1735915800000|2025-01-03 14:50:00|21165.7|21164.6|21150.8|21149.7|21188.4|21187.3|21110.2|21109.1|10579
1735916100000|2025-01-03 14:55:00|21150|21148.9|21186.3|21185.2|21192.3|21191.2|21140.5|21139.4|6841
1735916400000|2025-01-03 15:00:00|21186.5|21185.4|21225.8|21224.7|21225.9|21224.8|21144.9|21143.8|10402
1735916700000|2025-01-03 15:05:00|21225.3|21224.2|21204.8|21203.7|21241|21239.9|21189.3|21188.2|10106
1735917000000|2025-01-03 15:10:00|21205.9|21204.8|21150.3|21149.2|21220.5|21219.4|21139.5|21138.4|7930
1735917300000|2025-01-03 15:15:00|21150.8|21149.7|21124.7|21123.6|21168.9|21167.8|21099.4|21098.3|10077
1735917600000|2025-01-03 15:20:00|21125.4|21124.3|21123.8|21122.7|21132.2|21131.1|21062.8|21061.7|11378
1735917900000|2025-01-03 15:25:00|21124|21122.9|21135.3|21134.2|21143.8|21142.7|21113.2|21112.1|7134
1735918200000|2025-01-03 15:30:00|21135|21133.9|21156|21154.9|21157|21155.9|21099.4|21098.3|7928
1735918500000|2025-01-03 15:35:00|21155.5|21154.4|21155.9|21154.8|21185.9|21184.8|21133.9|21132.8|7523
1735918800000|2025-01-03 15:40:00|21155.3|21154.2|21177|21175.9|21199.5|21198.4|21149.2|21148.1|4745
1735919100000|2025-01-03 15:45:00|21177.2|21176.1|21177.5|21176.4|21193.8|21192.7|21166.8|21165.7|4338
1735919400000|2025-01-03 15:50:00|21177.3|21176.2|21157|21155.9|21185.9|21184.8|21144.9|21143.8|5217
1735919700000|2025-01-03 15:55:00|21157.3|21156.2|21177.9|21176.8|21184.7|21183.6|21146.4|21145.3|3567
1735920000000|2025-01-03 16:00:00|21178|21176.9|21202.3|21201.2|21214.5|21213.4|21167.3|21166.2|5335
1735920300000|2025-01-03 16:05:00|21202.2|21201.1|21150.7|21149.6|21204.8|21203.7|21142.5|21141.4|5152
1735920600000|2025-01-03 16:10:00|21150.8|21149.7|21165.3|21164.2|21171.2|21170.1|21139.4|21138.3|3681
1735920900000|2025-01-03 16:15:00|21165.4|21164.3|21182|21180.9|21182.9|21181.8|21155|21153.9|3488
1735921200000|2025-01-03 16:20:00|21181.7|21180.6|21199.5|21198.4|21206.4|21205.3|21174.3|21173.2|5170
1735921500000|2025-01-03 16:25:00|21198.8|21197.7|21227.9|21226.8|21227.9|21226.8|21196.3|21195.2|4995
1735921800000|2025-01-03 16:30:00|21227.8|21226.7|21254.2|21253.1|21254.7|21253.6|21222.7|21221.6|9488
1735922100000|2025-01-03 16:35:00|21254|21252.9|21256.8|21255.7|21269.8|21268.7|21237.8|21236.7|6997
1735922400000|2025-01-03 16:40:00|21256.3|21255.2|21273.7|21272.6|21279.4|21278.3|21255.8|21254.7|5692
1735922700000|2025-01-03 16:45:00|21273.8|21272.7|21278.3|21277.2|21283.2|21282.1|21267.2|21266.1|3947
1735923000000|2025-01-03 16:50:00|21278.4|21277.3|21285.9|21284.8|21290.8|21289.7|21272.7|21271.6|6327
1735923300000|2025-01-03 16:55:00|21285.8|21284.7|21265.2|21264.1|21290.3|21289.2|21260.9|21259.8|5165
1735923600000|2025-01-03 17:00:00|21265.3|21264.2|21282.3|21281.2|21284.2|21283.1|21265.3|21264.2|3546
1735923900000|2025-01-03 17:05:00|21282.4|21281.3|21271.5|21270.4|21286.8|21285.7|21269.4|21268.3|2495
1735924200000|2025-01-03 17:10:00|21271.2|21270.1|21254.2|21253.1|21279.8|21278.7|21253.2|21252.1|2941
1735924500000|2025-01-03 17:15:00|21254.3|21253.2|21248.5|21247.4|21279.4|21278.3|21246.4|21245.3|3456
1735924800000|2025-01-03 17:20:00|21248.9|21247.8|21267|21265.9|21267.5|21266.4|21243.5|21242.4|3179
1735925100000|2025-01-03 17:25:00|21267.5|21266.4|21250.4|21249.3|21277.7|21276.6|21248.8|21247.7|3154
1735925400000|2025-01-03 17:30:00|21250.5|21249.4|21257.8|21256.7|21263.2|21262.1|21244|21242.9|3381
1735925700000|2025-01-03 17:35:00|21257.9|21256.8|21256.4|21255.3|21262|21260.9|21248.2|21247.1|2490
1735926000000|2025-01-03 17:40:00|21256.3|21255.2|21254.4|21253.3|21265.4|21264.3|21252.9|21251.8|2162
1735926300000|2025-01-03 17:45:00|21254.3|21253.2|21259|21257.9|21261.7|21260.6|21244.7|21243.6|2266
1735926600000|2025-01-03 17:50:00|21259.2|21258.1|21268.7|21267.6|21275.9|21274.8|21258|21256.9|3180
1735926900000|2025-01-03 17:55:00|21269|21267.9|21271.5|21270.4|21275|21273.9|21263.7|21262.6|1688
1735927200000|2025-01-03 18:00:00|21271.2|21270.1|21261.3|21260.2|21276.2|21275.1|21250.7|21249.6|3092
1735927500000|2025-01-03 18:05:00|21261.4|21260.3|21270.9|21269.8|21276.4|21275.3|21257.2|21256.1|1804
1735927800000|2025-01-03 18:10:00|21270.7|21269.6|21273.7|21272.6|21276.9|21275.8|21266.2|21265.1|1829
1735928100000|2025-01-03 18:15:00|21273.9|21272.8|21282.7|21281.6|21283.7|21282.6|21271.4|21270.3|2298
1735928400000|2025-01-03 18:20:00|21282.4|21281.3|21278.9|21277.8|21287.9|21286.8|21273.9|21272.8|2167
1735928700000|2025-01-03 18:25:00|21279|21277.9|21304.4|21303.3|21305.3|21304.2|21278.3|21277.2|3582
1735929000000|2025-01-03 18:30:00|21304.3|21303.2|21302.8|21301.7|21319.7|21318.6|21294.7|21293.6|4910
1735929300000|2025-01-03 18:35:00|21303.2|21302.1|21324.4|21323.3|21325.7|21324.6|21302|21300.9|3154
1735929600000|2025-01-03 18:40:00|21324.3|21323.2|21328.2|21327.1|21329.4|21328.3|21320.2|21319.1|2870
1735929900000|2025-01-03 18:45:00|21327.9|21326.8|21324.2|21323.1|21331.9|21330.8|21324.2|21323.1|2407
1735930200000|2025-01-03 18:50:00|21324.4|21323.3|21326.4|21325.3|21326.7|21325.6|21313.3|21312.2|2975
1735930500000|2025-01-03 18:55:00|21326.5|21325.4|21309.4|21308.3|21329.9|21328.8|21299.5|21298.4|3705
1735930800000|2025-01-03 19:00:00|21310.2|21309.1|21324.4|21323.3|21326.8|21325.7|21297.9|21296.8|3346
1735931100000|2025-01-03 19:05:00|21324.7|21323.6|21332.9|21331.8|21334.3|21333.2|21318.2|21317.1|3005
1735931400000|2025-01-03 19:10:00|21332.8|21331.7|21336.4|21335.3|21340.2|21339.1|21326.2|21325.1|2722
1735931700000|2025-01-03 19:15:00|21336.5|21335.4|21342.4|21341.3|21342.9|21341.8|21329|21327.9|2240
1735932000000|2025-01-03 19:20:00|21342.5|21341.4|21333.4|21332.3|21346.2|21345.1|21332.9|21331.8|1895
1735932300000|2025-01-03 19:25:00|21334.2|21333.1|21338.7|21337.6|21339.2|21338.1|21326.3|21325.2|2845
1735932600000|2025-01-03 19:30:00|21338.5|21337.4|21342.7|21341.6|21345.3|21344.2|21334.4|21333.3|2529
1735932900000|2025-01-03 19:35:00|21342.9|21341.8|21358.7|21357.6|21359.9|21358.8|21340.5|21339.4|3000
1735933200000|2025-01-03 19:40:00|21358.8|21357.7|21348.2|21347.1|21360|21358.9|21348|21346.9|2085
1735933500000|2025-01-03 19:45:00|21348.4|21347.3|21346.5|21345.4|21354|21352.9|21338.4|21337.3|2585
1735933800000|2025-01-03 19:50:00|21346.4|21345.3|21338.9|21337.8|21347.2|21346.1|21329.8|21328.7|2918
1735934100000|2025-01-03 19:55:00|21339|21337.9|21335.3|21334.2|21340.7|21339.6|21331.7|21330.6|1594
1735934400000|2025-01-03 20:00:00|21335.7|21334.6|21309.8|21308.7|21335.7|21334.6|21309.8|21308.7|4474
1735934700000|2025-01-03 20:05:00|21309.9|21308.8|21321.4|21320.3|21327.9|21326.8|21306.9|21305.8|3316
1735935000000|2025-01-03 20:10:00|21321.3|21320.2|21327|21325.9|21328.5|21327.4|21313.2|21312.1|2026
1735935300000|2025-01-03 20:15:00|21326.9|21325.8|21323.8|21322.7|21328.9|21327.8|21321.7|21320.6|1834
1735935600000|2025-01-03 20:20:00|21323.7|21322.6|21314.2|21313.1|21325.7|21324.6|21311.4|21310.3|2310
1735935900000|2025-01-03 20:25:00|21314.3|21313.2|21323.4|21322.3|21325.5|21324.4|21309.2|21308.1|1928
1735936200000|2025-01-03 20:30:00|21323|21321.9|21311.8|21310.7|21323|21321.9|21300|21298.9|5330
1735936500000|2025-01-03 20:35:00|21311.4|21310.3|21313.9|21312.8|21323.7|21322.6|21307.7|21306.6|2609
1735936800000|2025-01-03 20:40:00|21313.7|21312.6|21304.5|21303.4|21314.7|21313.6|21301.9|21300.8|2899
1735937100000|2025-01-03 20:45:00|21304.7|21303.6|21294.4|21293.3|21312.2|21311.1|21287.5|21286.4|4856
1735937400000|2025-01-03 20:50:00|21295.3|21294.2|21304.7|21303.6|21315.2|21314.1|21276|21274.9|7691
1735937700000|2025-01-03 20:55:00|21304.9|21303.8|21308.9|21307.8|21327.4|21326.3|21303.9|21302.8|18680
1735938000000|2025-01-03 21:00:00|21308.5|21307.4|21297.9|21295.7|21314|21311.8|21291.7|21289.5|7246
1735938300000|2025-01-03 21:05:00|21297.8|21295.6|21298.9|21296.7|21302.8|21300.6|21294|21291.8|1558
1735938600000|2025-01-03 21:10:00|21299|21296.8|21290.8|21288.6|21299.4|21297.2|21288.3|21286.1|1436
1735938900000|2025-01-03 21:15:00|21289.8|21287.6|21283|21280.8|21293.7|21291.5|21283|21280.8|898
1735939200000|2025-01-03 21:20:00|21284.2|21282|21287|21284.8|21288.4|21286.2|21282.4|21280.2|602
1735939500000|2025-01-03 21:25:00|21286.9|21284.7|21284.7|21282.5|21287.8|21285.6|21282|21279.8|529
1735939800000|2025-01-03 21:30:00|21284.5|21282.3|21289.8|21287.6|21292.7|21290.5|21278.3|21276.1|1071
1735940100000|2025-01-03 21:35:00|21289.9|21287.7|21291|21288.8|21295.8|21293.6|21286.7|21284.5|477
1735940400000|2025-01-03 21:40:00|21290.8|21288.6|21289.8|21287.6|21293.3|21291.1|21285.3|21283.1|538
1735940700000|2025-01-03 21:45:00|21289.7|21287.5|21287.7|21285.5|21290|21287.8|21277.7|21275.5|597
1735941000000|2025-01-03 21:50:00|21287.5|21285.3|21286.5|21284.3|21289.3|21287.1|21284.2|21282|232
1735941300000|2025-01-03 21:55:00|21286.7|21284.5|21295.1|21290.1|21295.3|21292.6|21284.3|21282.1|404
1736118000000|2025-01-05 23:00:00|21344.6|21342.4|21333.5|21331.3|21346.9|21344.7|21323|21320.8|1117
1736118300000|2025-01-05 23:05:00|21333.6|21331.4|21325.9|21323.7|21336.7|21334.5|21318.4|21316.2|344
1736118600000|2025-01-05 23:10:00|21325.7|21323.5|21342.1|21339.9|21344.3|21342.1|21324.1|21321.9|410
1736118900000|2025-01-05 23:15:00|21341.9|21339.7|21328.8|21326.6|21346.7|21344.5|21328.8|21326.6|404
1736119200000|2025-01-05 23:20:00|21327.8|21325.6|21330.2|21328|21333.2|21331|21326.1|21323.9|236
1736119500000|2025-01-05 23:25:00|21330.1|21327.9|21328.3|21326.1|21337.1|21334.9|21328.2|21326|174
1736119800000|2025-01-05 23:30:00|21328.4|21326.2|21311.4|21309.2|21332.2|21330|21311.3|21309.1|439
1736120100000|2025-01-05 23:35:00|21311.3|21309.1|21323.2|21321|21324.1|21321.9|21310.9|21308.7|275
1736120400000|2025-01-05 23:40:00|21323.3|21321.1|21332.1|21329.9|21338.3|21336.1|21322.9|21320.7|403
1736120700000|2025-01-05 23:45:00|21332.8|21330.6|21335.1|21332.9|21338.2|21336|21326.6|21324.4|221
1736121000000|2025-01-05 23:50:00|21334.9|21332.7|21332.4|21330.2|21338.4|21336.2|21332.1|21329.9|112
1736121300000|2025-01-05 23:55:00|21332.3|21330.1|21333.8|21331.6|21335.2|21333|21327.1|21324.9|160
1736121600000|2025-01-06 00:00:00|21333.9|21331.7|21337.8|21335.6|21344.1|21341.9|21332.6|21330.4|261
1736121900000|2025-01-06 00:05:00|21337.7|21335.5|21337.2|21335|21341.9|21339.7|21334.6|21332.4|214
1736122200000|2025-01-06 00:10:00|21337.3|21335.1|21318.3|21316.1|21337.8|21335.6|21315.1|21312.9|424
1736122500000|2025-01-06 00:15:00|21318.2|21316|21311.6|21309.4|21324.2|21322|21307.4|21305.2|454
1736122800000|2025-01-06 00:20:00|21311.4|21309.2|21315.3|21313.1|21315.8|21313.6|21302.3|21300.1|481
1736123100000|2025-01-06 00:25:00|21314.6|21312.4|21311.4|21309.2|21316.2|21314|21306.3|21304.1|219
1736123400000|2025-01-06 00:30:00|21311.3|21309.1|21301.4|21299.2|21311.4|21309.2|21295.2|21293|466
1736123700000|2025-01-06 00:35:00|21301.3|21299.1|21294.8|21292.6|21302.4|21300.2|21294.3|21292.1|375
1736124000000|2025-01-06 00:40:00|21294.7|21292.5|21293.9|21291.7|21299.4|21297.2|21288.3|21286.1|433
1736124300000|2025-01-06 00:45:00|21293.8|21291.6|21300.8|21298.6|21304.3|21302.1|21292.8|21290.6|399
1736124600000|2025-01-06 00:50:00|21300.9|21298.7|21306.4|21304.2|21309.9|21307.7|21300.4|21298.2|436
1736124900000|2025-01-06 00:55:00|21306.3|21304.1|21305.4|21303.2|21309.4|21307.2|21296.9|21294.7|378
1736125200000|2025-01-06 01:00:00|21305.3|21303.1|21308.4|21306.2|21311.8|21309.6|21301.7|21299.5|407
1736125500000|2025-01-06 01:05:00|21308.7|21306.5|21298.6|21296.4|21310.2|21308|21295.9|21293.7|341
1736125800000|2025-01-06 01:10:00|21298.4|21296.2|21306.9|21304.7|21311.9|21309.7|21295.4|21293.2|408
1736126100000|2025-01-06 01:15:00|21306.7|21304.5|21309.8|21307.6|21315.4|21313.2|21304.4|21302.2|264
1736126400000|2025-01-06 01:20:00|21309.7|21307.5|21301.7|21299.5|21309.7|21307.5|21298.2|21296|416
1736126700000|2025-01-06 01:25:00|21301.8|21299.6|21301.6|21299.4|21303.9|21301.7|21298.4|21296.2|204
1736127000000|2025-01-06 01:30:00|21301.4|21299.2|21304.9|21302.7|21306.6|21304.4|21300.8|21298.6|235
1736127300000|2025-01-06 01:35:00|21305.1|21302.9|21297.4|21295.2|21306.1|21303.9|21291.3|21289.1|413
1736127600000|2025-01-06 01:40:00|21297.3|21295.1|21300.6|21298.4|21301.1|21298.9|21292.7|21290.5|270
1736127900000|2025-01-06 01:45:00|21300.7|21298.5|21297.2|21295|21304.4|21302.2|21297.1|21294.9|285
1736128200000|2025-01-06 01:50:00|21297.3|21295.1|21301.8|21299.6|21301.8|21299.6|21293.9|21291.7|257
1736128500000|2025-01-06 01:55:00|21301.6|21299.4|21309.2|21307|21309.6|21307.4|21300.8|21298.6|283
1736128800000|2025-01-06 02:00:00|21308.3|21306.1|21296.4|21294.2|21309.2|21307|21292.6|21290.4|422
1736129100000|2025-01-06 02:05:00|21296.6|21294.4|21304.3|21302.1|21309.2|21307|21295.3|21293.1|316
1736129400000|2025-01-06 02:10:00|21304.2|21302|21317.7|21315.5|21320.2|21318|21304.1|21301.9|676
1736129700000|2025-01-06 02:15:00|21317.6|21315.4|21324.3|21322.1|21325.1|21322.9|21317.1|21314.9|501
1736130000000|2025-01-06 02:20:00|21324.2|21322|21322.7|21320.5|21327.1|21324.9|21319.9|21317.7|371
1736130300000|2025-01-06 02:25:00|21322.8|21320.6|21311.9|21309.7|21324.1|21321.9|21310.4|21308.2|562
1736130600000|2025-01-06 02:30:00|21312.1|21309.9|21314.1|21311.9|21318.6|21316.4|21307.8|21305.6|342
1736130900000|2025-01-06 02:35:00|21313.9|21311.7|21318.9|21316.7|21319.8|21317.6|21312.3|21310.1|220
1736131200000|2025-01-06 02:40:00|21318.8|21316.6|21307.9|21305.7|21319.6|21317.4|21305.6|21303.4|360
1736131500000|2025-01-06 02:45:00|21308.4|21306.2|21318.9|21316.7|21319.3|21317.1|21307.7|21305.5|336
1736131800000|2025-01-06 02:50:00|21319.1|21316.9|21318.8|21316.6|21319.9|21317.7|21315.2|21313|263
1736132100000|2025-01-06 02:55:00|21318.7|21316.5|21318.9|21316.7|21320.9|21318.7|21318.2|21316|160
1736132400000|2025-01-06 03:00:00|21318.8|21316.6|21317.4|21315.2|21321.4|21319.2|21316.2|21314|184
1736132700000|2025-01-06 03:05:00|21317.3|21315.1|21314.7|21312.5|21319.7|21317.5|21312.1|21309.9|171
1736133000000|2025-01-06 03:10:00|21314.6|21312.4|21320.6|21318.4|21320.6|21318.4|21313.7|21311.5|131
1736133300000|2025-01-06 03:15:00|21320.4|21318.2|21318.8|21316.6|21322.3|21320.1|21317.2|21315|156
1736133600000|2025-01-06 03:20:00|21319.1|21316.9|21315.9|21313.7|21320.7|21318.5|21315.7|21313.5|155
1736133900000|2025-01-06 03:25:00|21316.2|21314|21314.7|21312.5|21317.8|21315.6|21310.2|21308|302
1736134200000|2025-01-06 03:30:00|21315.3|21313.1|21321.3|21319.1|21321.7|21319.5|21313.8|21311.6|252
1736134500000|2025-01-06 03:35:00|21321.2|21319|21325.3|21323.1|21326.5|21324.3|21319.8|21317.6|251
1736134800000|2025-01-06 03:40:00|21325.4|21323.2|21321.9|21319.7|21325.9|21323.7|21318|21315.8|210
1736135100000|2025-01-06 03:45:00|21322|21319.8|21318.3|21316.1|21322|21319.8|21316.5|21314.3|149
1736135400000|2025-01-06 03:50:00|21318.4|21316.2|21317.5|21315.3|21321.7|21319.5|21317.5|21315.3|128
1736135700000|2025-01-06 03:55:00|21317.7|21315.5|21318|21315.8|21319.5|21317.3|21315.2|21313|153
1736136000000|2025-01-06 04:00:00|21318.3|21316.1|21316.5|21314.3|21320|21317.8|21316|21313.8|98
1736136300000|2025-01-06 04:05:00|21316.7|21314.5|21319|21316.8|21320.5|21318.3|21316.5|21314.3|103
1736136600000|2025-01-06 04:10:00|21319.2|21317|21319.2|21317|21321.2|21319|21317.3|21315.1|91
1736136900000|2025-01-06 04:15:00|21318.8|21316.6|21321.5|21319.3|21322.3|21320.1|21313.8|21311.6|235
1736137200000|2025-01-06 04:20:00|21321.4|21319.2|21324.3|21322.1|21325|21322.8|21318.9|21316.7|219
1736137500000|2025-01-06 04:25:00|21324.4|21322.2|21326.9|21324.7|21328.8|21326.6|21323.5|21321.3|177
1736137800000|2025-01-06 04:30:00|21326.8|21324.6|21328|21325.8|21329.7|21327.5|21326.4|21324.2|136
1736138100000|2025-01-06 04:35:00|21327.9|21325.7|21331.8|21329.6|21332.5|21330.3|21326.3|21324.1|207
1736138400000|2025-01-06 04:40:00|21331.7|21329.5|21331.7|21329.5|21331.9|21329.7|21329.2|21327|98
1736138700000|2025-01-06 04:45:00|21331.8|21329.6|21328.9|21326.7|21332.7|21330.5|21328|21325.8|96
1736139000000|2025-01-06 04:50:00|21328.8|21326.6|21328.7|21326.5|21329.7|21327.5|21326.5|21324.3|110
1736139300000|2025-01-06 04:55:00|21328.5|21326.3|21332.2|21330|21332.9|21330.7|21328.5|21326.3|124
1736139600000|2025-01-06 05:00:00|21332.5|21330.3|21330.8|21328.6|21335.2|21333|21330.4|21328.2|191
1736139900000|2025-01-06 05:05:00|21331|21328.8|21336.2|21334|21336.2|21334|21330.8|21328.6|134
1736140200000|2025-01-06 05:10:00|21336|21333.8|21336.2|21334|21336.7|21334.5|21333.5|21331.3|172
1736140500000|2025-01-06 05:15:00|21336|21333.8|21332.4|21330.2|21337.2|21335|21331.7|21329.5|158
1736140800000|2025-01-06 05:20:00|21333|21330.8|21348.2|21346|21349.4|21347.2|21332.8|21330.6|545
1736141100000|2025-01-06 05:25:00|21348|21345.8|21349.2|21347|21350.4|21348.2|21346|21343.8|265
1736141400000|2025-01-06 05:30:00|21349|21346.8|21359.5|21357.3|21360.7|21358.5|21348.7|21346.5|528
1736141700000|2025-01-06 05:35:00|21359.8|21357.6|21356.3|21354.1|21360.3|21358.1|21355.3|21353.1|157
1736142000000|2025-01-06 05:40:00|21356|21353.8|21351|21348.8|21356.9|21354.7|21350.9|21348.7|199
1736142300000|2025-01-06 05:45:00|21350.9|21348.7|21348|21345.8|21351|21348.8|21343.7|21341.5|420
1736142600000|2025-01-06 05:50:00|21348.2|21346|21350.3|21348.1|21351.4|21349.2|21345|21342.8|379
1736142900000|2025-01-06 05:55:00|21350.2|21348|21348.5|21346.3|21351.8|21349.6|21347.7|21345.5|107
1736143200000|2025-01-06 06:00:00|21348.4|21346.2|21347.8|21345.6|21352.8|21350.6|21346.9|21344.7|195
1736143500000|2025-01-06 06:05:00|21347.9|21345.7|21341.5|21339.3|21348.3|21346.1|21340.5|21338.3|317
1736143800000|2025-01-06 06:10:00|21341.4|21339.2|21345.4|21343.2|21346.8|21344.6|21339.9|21337.7|242
1736144100000|2025-01-06 06:15:00|21345.5|21343.3|21345.9|21343.7|21347.7|21345.5|21342.5|21340.3|170
1736144400000|2025-01-06 06:20:00|21345.8|21343.6|21350.8|21348.6|21351.2|21349|21344.8|21342.6|159
1736144700000|2025-01-06 06:25:00|21350.9|21348.7|21347.2|21345|21351.9|21349.7|21347|21344.8|242
1736145000000|2025-01-06 06:30:00|21347|21344.8|21356.8|21354.6|21358.7|21356.5|21345.8|21343.6|394
1736145300000|2025-01-06 06:35:00|21356.7|21354.5|21359|21356.8|21362.7|21360.5|21355|21352.8|279
1736145600000|2025-01-06 06:40:00|21358.9|21356.7|21356.4|21354.2|21360.7|21358.5|21355.9|21353.7|223
1736145900000|2025-01-06 06:45:00|21356.3|21354.1|21359.3|21357.1|21364.8|21362.6|21355.5|21353.3|376
1736146200000|2025-01-06 06:50:00|21359.2|21357|21359.7|21357.5|21361.9|21359.7|21354.7|21352.5|229
1736146500000|2025-01-06 06:55:00|21359.8|21357.6|21358.7|21356.5|21362|21359.8|21358.7|21356.5|114
1736146800000|2025-01-06 07:00:00|21358.5|21356.3|21359|21356.8|21363.3|21361.1|21354.9|21352.7|280
1736147100000|2025-01-06 07:05:00|21359.2|21357|21358.4|21356.2|21359.8|21357.6|21349.9|21347.7|474
1736147400000|2025-01-06 07:10:00|21358.5|21356.3|21370.5|21368.3|21371.5|21369.3|21358.4|21356.2|731
1736147700000|2025-01-06 07:15:00|21370.9|21368.7|21366.5|21364.3|21370.9|21368.7|21365.5|21363.3|379
1736148000000|2025-01-06 07:20:00|21366.7|21364.5|21368.5|21366.3|21369.7|21367.5|21365|21362.8|290
1736148300000|2025-01-06 07:25:00|21368.7|21366.5|21376.3|21374.1|21378.7|21376.5|21367.8|21365.6|855
1736148600000|2025-01-06 07:30:00|21376.2|21374|21383.7|21381.5|21383.7|21381.5|21373.7|21371.5|435
1736148900000|2025-01-06 07:35:00|21383.5|21381.3|21379.3|21377.1|21386|21383.8|21377|21374.8|522
1736149200000|2025-01-06 07:40:00|21379.4|21377.2|21382.7|21380.5|21383.4|21381.2|21376.8|21374.6|262
1736149500000|2025-01-06 07:45:00|21382.5|21380.3|21381.7|21379.5|21384.8|21382.6|21379|21376.8|265
1736149800000|2025-01-06 07:50:00|21381.5|21379.3|21377.8|21375.6|21382.2|21380|21375.8|21373.6|254
1736150100000|2025-01-06 07:55:00|21377.9|21375.7|21374.3|21372.1|21378.5|21376.3|21373.8|21371.6|232
1736150400000|2025-01-06 08:00:00|21378.5|21376.3|21388|21385.8|21388.5|21386.3|21374.3|21372.1|784
1736150700000|2025-01-06 08:05:00|21388.2|21386|21395.7|21393.5|21396.2|21394|21384.8|21382.6|814
1736151000000|2025-01-06 08:10:00|21395.8|21393.6|21403.4|21401.2|21404|21401.8|21393.5|21391.3|767
1736151300000|2025-01-06 08:15:00|21403.5|21401.3|21383.9|21381.7|21404|21401.8|21382.5|21380.3|817
1736151600000|2025-01-06 08:20:00|21383.8|21381.6|21385.3|21383.1|21394.3|21392.1|21382.9|21380.7|659
1736151900000|2025-01-06 08:25:00|21385.2|21383|21384.5|21382.3|21387.8|21385.6|21374.2|21372|674
1736152200000|2025-01-06 08:30:00|21384.4|21382.2|21396.7|21394.5|21397.5|21395.3|21381.8|21379.6|728
1736152500000|2025-01-06 08:35:00|21396.8|21394.6|21401.5|21399.3|21404.2|21402|21392.2|21390|547
1736152800000|2025-01-06 08:40:00|21401.4|21399.2|21407.2|21405|21407.7|21405.5|21400.5|21398.3|468
1736153100000|2025-01-06 08:45:00|21406.9|21404.7|21422|21419.8|21426.8|21424.6|21405.4|21403.2|1026
1736153400000|2025-01-06 08:50:00|21422.2|21420|21423.7|21421.5|21429.2|21427|21419.7|21417.5|664
1736153700000|2025-01-06 08:55:00|21423.9|21421.7|21427.5|21425.3|21434|21431.8|21423.7|21421.5|527
1736154000000|2025-01-06 09:00:00|21427.7|21425.5|21437.8|21435.6|21449.5|21447.3|21426|21423.8|1322
1736154300000|2025-01-06 09:05:00|21437.7|21435.5|21444.8|21442.6|21445.2|21443|21431.5|21429.3|612
1736154600000|2025-01-06 09:10:00|21444.7|21442.5|21449.2|21447|21455.8|21453.6|21443.4|21441.2|834
1736154900000|2025-01-06 09:15:00|21449.3|21447.1|21448|21445.8|21451.7|21449.5|21443.7|21441.5|587
1736155200000|2025-01-06 09:20:00|21447.9|21445.7|21460|21457.8|21463.4|21461.2|21443.8|21441.6|1045
1736155500000|2025-01-06 09:25:00|21460.3|21458.1|21452.5|21450.3|21461.5|21459.3|21448.5|21446.3|693
1736155800000|2025-01-06 09:30:00|21452.7|21450.5|21458.8|21456.6|21460.9|21458.7|21445.4|21443.2|560
1736156100000|2025-01-06 09:35:00|21458.7|21456.5|21445.8|21443.6|21460|21457.8|21443.9|21441.7|634
1736156400000|2025-01-06 09:40:00|21446.5|21444.3|21455.3|21453.1|21456.7|21454.5|21445.5|21443.3|358
1736156700000|2025-01-06 09:45:00|21455.2|21453|21467.7|21465.5|21468.2|21466|21454.3|21452.1|571
1736157000000|2025-01-06 09:50:00|21467.8|21465.6|21469.4|21467.2|21474.4|21472.2|21465.3|21463.1|608
1736157300000|2025-01-06 09:55:00|21469.7|21467.5|21478.8|21476.6|21480|21477.8|21468.7|21466.5|814
1736157600000|2025-01-06 10:00:00|21478.7|21476.5|21468|21465.8|21481.2|21479|21464.3|21462.1|812
1736157900000|2025-01-06 10:05:00|21468.2|21466|21481|21478.8|21482.2|21480|21467.5|21465.3|748
1736158200000|2025-01-06 10:10:00|21481.2|21479|21487|21484.8|21492|21489.8|21474|21471.8|1029
1736158500000|2025-01-06 10:15:00|21486.9|21484.7|21497.8|21495.6|21499.9|21497.7|21482.9|21480.7|679
1736158800000|2025-01-06 10:20:00|21497.7|21495.5|21498.8|21496.6|21501.8|21499.6|21490|21487.8|827
1736159100000|2025-01-06 10:25:00|21499.2|21497|21489.5|21487.3|21499.7|21497.5|21486|21483.8|470
1736159400000|2025-01-06 10:30:00|21489.4|21487.2|21483.5|21481.3|21489.9|21487.7|21476|21473.8|775
1736159700000|2025-01-06 10:35:00|21483.4|21481.2|21485.8|21483.6|21490.4|21488.2|21476.3|21474.1|571
1736160000000|2025-01-06 10:40:00|21485.7|21483.5|21483.5|21481.3|21492.7|21490.5|21482.4|21480.2|435
1736160300000|2025-01-06 10:45:00|21483.7|21481.5|21484.7|21482.5|21485.9|21483.7|21470.3|21468.1|611
1736160600000|2025-01-06 10:50:00|21484.8|21482.6|21478.3|21476.1|21486|21483.8|21473.5|21471.3|517
1736160900000|2025-01-06 10:55:00|21478.2|21476|21480.5|21478.3|21480.9|21478.7|21469.4|21467.2|373
1736161200000|2025-01-06 11:00:00|21480.4|21478.2|21473.7|21471.5|21482|21479.8|21451.8|21449.6|2546
1736161500000|2025-01-06 11:05:00|21473.5|21471.3|21495.9|21493.7|21496.9|21494.7|21473.5|21471.3|1053
1736161800000|2025-01-06 11:10:00|21496|21493.8|21499.3|21497.1|21505.9|21503.7|21486.7|21484.5|1491
1736162100000|2025-01-06 11:15:00|21499.4|21497.2|21508.8|21506.6|21509.2|21507|21497|21494.8|1312
1736162400000|2025-01-06 11:20:00|21508.7|21506.5|21515|21512.8|21515.8|21513.6|21504.4|21502.2|1298
1736162700000|2025-01-06 11:25:00|21515.2|21513|21534.3|21532.1|21536.3|21534.1|21514.3|21512.1|2018
1736163000000|2025-01-06 11:30:00|21534.2|21532|21535.9|21533.7|21545.9|21543.7|21528|21525.8|1545
1736163300000|2025-01-06 11:35:00|21536|21533.8|21547.7|21545.5|21553.9|21551.7|21530.8|21528.6|1283
1736163600000|2025-01-06 11:40:00|21547.8|21545.6|21536.3|21534.1|21549.7|21547.5|21534|21531.8|1110
1736163900000|2025-01-06 11:45:00|21536.4|21534.2|21526.3|21524.1|21541.8|21539.6|21523|21520.8|1030
1736164200000|2025-01-06 11:50:00|21526.4|21524.2|21539|21536.8|21539.2|21537|21518.3|21516.1|1175
1736164500000|2025-01-06 11:55:00|21539.2|21537|21540.2|21538|21542.2|21540|21528.9|21526.7|842
1736164800000|2025-01-06 12:00:00|21538.7|21536.5|21541.8|21539.6|21546|21543.8|21536|21533.8|892
1736165100000|2025-01-06 12:05:00|21541.9|21539.7|21533.7|21531.5|21546.7|21544.5|21530.9|21528.7|841
1736165400000|2025-01-06 12:10:00|21533.8|21531.6|21534.7|21532.5|21536.2|21534|21521|21518.8|1078
1736165700000|2025-01-06 12:15:00|21534.5|21532.3|21530.5|21528.3|21541.3|21539.1|21522.5|21520.3|811
1736166000000|2025-01-06 12:20:00|21530.4|21528.2|21539.2|21537|21541|21538.8|21525.2|21523|710
1736166300000|2025-01-06 12:25:00|21539.3|21537.1|21538.3|21536.1|21547.2|21545|21534|21531.8|925
1736166600000|2025-01-06 12:30:00|21538.2|21536|21529.4|21527.2|21543.4|21541.2|21529|21526.8|689
1736166900000|2025-01-06 12:35:00|21529.3|21527.1|21537.7|21535.5|21539.8|21537.6|21524.3|21522.1|805
1736167200000|2025-01-06 12:40:00|21537.8|21535.6|21539.3|21537.1|21541|21538.8|21530.9|21528.7|669
1736167500000|2025-01-06 12:45:00|21539.2|21537|21562.7|21560.5|21569.7|21567.5|21539.2|21537|2330
1736167800000|2025-01-06 12:50:00|21562.5|21560.3|21552.7|21550.5|21564.2|21562|21546.8|21544.6|928
1736168100000|2025-01-06 12:55:00|21553|21550.8|21544.8|21542.6|21553.9|21551.7|21540.9|21538.7|933
1736168400000|2025-01-06 13:00:00|21544.9|21542.7|21547.8|21545.6|21549.5|21547.3|21535.9|21533.7|955
1736168700000|2025-01-06 13:05:00|21547.9|21545.7|21543.3|21541.1|21548.2|21546|21538.9|21536.7|543
1736169000000|2025-01-06 13:10:00|21543.7|21541.5|21534.2|21532|21545.3|21543.1|21531.2|21529|763
1736169300000|2025-01-06 13:15:00|21534.3|21532.1|21534.5|21532.3|21538.3|21536.1|21528.2|21526|959
1736169600000|2025-01-06 13:20:00|21534.7|21532.5|21540.4|21538.2|21541|21538.8|21526.7|21524.5|912
1736169900000|2025-01-06 13:25:00|21540.5|21538.3|21551.2|21549|21551.3|21549.1|21535.2|21533|1045
1736170200000|2025-01-06 13:30:00|21551.9|21549.7|21541.5|21539.3|21557.2|21555|21537.7|21535.5|1460
1736170500000|2025-01-06 13:35:00|21541.4|21539.2|21533.5|21531.3|21549.9|21547.7|21532.7|21530.5|930
1736170800000|2025-01-06 13:40:00|21533.8|21531.6|21532.9|21530.7|21535.9|21533.7|21516.9|21514.7|2051
1736171100000|2025-01-06 13:45:00|21533|21530.8|21543.2|21541|21546.4|21544.2|21528.5|21526.3|1371
1736171400000|2025-01-06 13:50:00|21543.3|21541.1|21558.8|21556.6|21560.2|21558|21540.9|21538.7|1974
1736171700000|2025-01-06 13:55:00|21558.9|21556.7|21558.7|21556.5|21560.5|21558.3|21546.7|21544.5|1293
1736172000000|2025-01-06 14:00:00|21558.8|21556.6|21547|21544.8|21564.9|21562.7|21544.4|21542.2|2061
1736172300000|2025-01-06 14:05:00|21547.2|21545|21542.8|21540.6|21547.2|21545|21535.9|21533.7|2236
1736172600000|2025-01-06 14:10:00|21542.7|21540.5|21550.7|21548.5|21555.5|21553.3|21540|21537.8|2200
1736172900000|2025-01-06 14:15:00|21550.5|21548.3|21483.2|21481|21550.7|21548.5|21451.5|21449.3|12057
1736173200000|2025-01-06 14:20:00|21483|21480.8|21496.7|21494.5|21510.7|21508.5|21476.9|21474.7|4572
1736173500000|2025-01-06 14:25:00|21496.8|21494.6|21542.9|21540.7|21545.2|21543|21496.8|21494.6|5330
1736173800000|2025-01-06 14:30:00|21542.4|21541.3|21588.7|21587.6|21594.5|21593.4|21533.5|21532.4|16449
1736174100000|2025-01-06 14:35:00|21588.9|21587.8|21581.9|21580.8|21608.7|21607.6|21565.4|21564.3|9830
1736174400000|2025-01-06 14:40:00|21581.5|21580.4|21595.4|21594.3|21634.9|21633.8|21576.2|21575.1|11684
1736174700000|2025-01-06 14:45:00|21597.7|21596.6|21638.9|21637.8|21645.4|21644.3|21597.7|21596.6|9498
1736175000000|2025-01-06 14:50:00|21639.1|21638|21639.7|21638.6|21656.6|21655.5|21611.4|21610.3|8479
1736175300000|2025-01-06 14:55:00|21639.6|21638.5|21627.7|21626.6|21651.6|21650.5|21602.5|21601.4|7395
1736175600000|2025-01-06 15:00:00|21627.6|21626.5|21631.7|21630.6|21642.7|21641.6|21616.9|21615.8|6797
1736175900000|2025-01-06 15:05:00|21632.5|21631.4|21636.5|21635.4|21637.1|21636|21608.5|21607.4|5799
1736176200000|2025-01-06 15:10:00|21635.2|21634.1|21661.5|21660.4|21663.7|21662.6|21590.2|21589.1|12611
1736176500000|2025-01-06 15:15:00|21661.2|21660.1|21668.1|21667|21673.5|21672.4|21641.1|21640|7192
1736176800000|2025-01-06 15:20:00|21669|21667.9|21668|21666.9|21689|21687.9|21659.2|21658.1|7527
1736177100000|2025-01-06 15:25:00|21668.2|21667.1|21685.7|21684.6|21695.2|21694.1|21660.4|21659.3|6090
1736177400000|2025-01-06 15:30:00|21685.6|21684.5|21667.2|21666.1|21690.1|21689|21663|21661.9|6527
1736177700000|2025-01-06 15:35:00|21667.1|21666|21662.2|21661.1|21679.9|21678.8|21653.5|21652.4|5558
1736178000000|2025-01-06 15:40:00|21662.5|21661.4|21678.5|21677.4|21683.6|21682.5|21662.1|21661|5042
1736178300000|2025-01-06 15:45:00|21678.6|21677.5|21682.7|21681.6|21700.4|21699.3|21676|21674.9|7728
1736178600000|2025-01-06 15:50:00|21683|21681.9|21687|21685.9|21697.4|21696.3|21669.7|21668.6|6284
1736178900000|2025-01-06 15:55:00|21686.9|21685.8|21678|21676.9|21696.7|21695.6|21674|21672.9|4172
1736179200000|2025-01-06 16:00:00|21678.4|21677.3|21686.5|21685.4|21690.9|21689.8|21671.6|21670.5|4162
1736179500000|2025-01-06 16:05:00|21686.7|21685.6|21689.9|21688.8|21700.2|21699.1|21685.4|21684.3|3514
1736179800000|2025-01-06 16:10:00|21690|21688.9|21690.6|21689.5|21704.9|21703.8|21687.4|21686.3|3680
1736180100000|2025-01-06 16:15:00|21690.5|21689.4|21686.4|21685.3|21699.7|21698.6|21673.6|21672.5|5359
1736180400000|2025-01-06 16:20:00|21686.1|21685|21676.7|21675.6|21699.4|21698.3|21672.4|21671.3|3747
1736180700000|2025-01-06 16:25:00|21676.5|21675.4|21697.9|21696.8|21700.9|21699.8|21665.7|21664.6|4165
1736181000000|2025-01-06 16:30:00|21697.6|21696.5|21682.5|21681.4|21699.6|21698.5|21679|21677.9|3890
1736181300000|2025-01-06 16:35:00|21682.2|21681.1|21679.5|21678.4|21684.9|21683.8|21672.9|21671.8|3041
1736181600000|2025-01-06 16:40:00|21679.6|21678.5|21672.1|21671|21685.1|21684|21667.4|21666.3|2897
1736181900000|2025-01-06 16:45:00|21672.4|21671.3|21664.2|21663.1|21674.7|21673.6|21653.5|21652.4|4066
1736182200000|2025-01-06 16:50:00|21664.4|21663.3|21673.2|21672.1|21675.4|21674.3|21660.9|21659.8|3969
1736182500000|2025-01-06 16:55:00|21673.4|21672.3|21666.2|21665.1|21675.4|21674.3|21661.9|21660.8|2736
1736182800000|2025-01-06 17:00:00|21666.4|21665.3|21666.6|21665.5|21667.1|21666|21642.1|21641|4806
1736183100000|2025-01-06 17:05:00|21666.7|21665.6|21671.9|21670.8|21678|21676.9|21655.2|21654.1|3225
1736183400000|2025-01-06 17:10:00|21672|21670.9|21650.4|21649.3|21672|21670.9|21647.1|21646|2761
1736183700000|2025-01-06 17:15:00|21650.2|21649.1|21641.9|21640.8|21656.1|21655|21633|21631.9|4317
1736184000000|2025-01-06 17:20:00|21641.4|21640.3|21635.4|21634.3|21647.7|21646.6|21630.6|21629.5|3569
1736184300000|2025-01-06 17:25:00|21635.5|21634.4|21635.7|21634.6|21644.4|21643.3|21624.9|21623.8|3633
1736184600000|2025-01-06 17:30:00|21636.4|21635.3|21637|21635.9|21645.2|21644.1|21623|21621.9|4081
1736184900000|2025-01-06 17:35:00|21637.1|21636|21615.7|21614.6|21645.7|21644.6|21614.1|21613|3793
1736185200000|2025-01-06 17:40:00|21615.9|21614.8|21597|21595.9|21619.4|21618.3|21585.1|21584|7351
1736185500000|2025-01-06 17:45:00|21597.1|21596|21598|21596.9|21607|21605.9|21581.4|21580.3|3845
1736185800000|2025-01-06 17:50:00|21598.1|21597|21605.6|21604.5|21613.7|21612.6|21578.4|21577.3|5550
1736186100000|2025-01-06 17:55:00|21604.5|21603.4|21603.1|21602|21609.9|21608.8|21584.9|21583.8|4325
1736186400000|2025-01-06 18:00:00|21603.6|21602.5|21586.7|21585.6|21604.6|21603.5|21548.8|21547.7|8987
1736186700000|2025-01-06 18:05:00|21586.6|21585.5|21591.5|21590.4|21597.1|21596|21576.2|21575.1|3881
1736187000000|2025-01-06 18:10:00|21590.7|21589.6|21587.3|21586.2|21598.1|21597|21583.7|21582.6|2730
1736187300000|2025-01-06 18:15:00|21587.2|21586.1|21577.5|21576.4|21589.6|21588.5|21562.1|21561|4274
1736187600000|2025-01-06 18:20:00|21577.3|21576.2|21587.2|21586.1|21600|21598.9|21569.8|21568.7|4248
1736187900000|2025-01-06 18:25:00|21586.8|21585.7|21594.6|21593.5|21598.1|21597|21584.8|21583.7|2681
1736188200000|2025-01-06 18:30:00|21594.7|21593.6|21579.5|21578.4|21597.7|21596.6|21571|21569.9|3309
1736188500000|2025-01-06 18:35:00|21579.7|21578.6|21577.1|21576|21589|21587.9|21564.3|21563.2|3439
1736188800000|2025-01-06 18:40:00|21577.3|21576.2|21559.6|21558.5|21581.2|21580.1|21553|21551.9|4064
1736189100000|2025-01-06 18:45:00|21559.7|21558.6|21527.7|21526.6|21565.3|21564.2|21518.8|21517.7|8757
1736189400000|2025-01-06 18:50:00|21527.6|21526.5|21548|21546.9|21557|21555.9|21526.6|21525.5|4756
1736189700000|2025-01-06 18:55:00|21547.8|21546.7|21514.5|21513.4|21555.2|21554.1|21511.3|21510.2|4593
1736190000000|2025-01-06 19:00:00|21514.6|21513.5|21495.3|21494.2|21523.7|21522.6|21486.5|21485.4|8506
1736190300000|2025-01-06 19:05:00|21495.2|21494.1|21512.1|21511|21524.6|21523.5|21495.2|21494.1|4834
1736190600000|2025-01-06 19:10:00|21512.6|21511.5|21518|21516.9|21521|21519.9|21497.1|21496|4412
1736190900000|2025-01-06 19:15:00|21517.8|21516.7|21516.1|21515|21529|21527.9|21510.2|21509.1|4423
1736191200000|2025-01-06 19:20:00|21515.4|21514.3|21521|21519.9|21528.6|21527.5|21510.6|21509.5|3116
1736191500000|2025-01-06 19:25:00|21521.1|21520|21518.6|21517.5|21531.6|21530.5|21510.6|21509.5|3115
1736191800000|2025-01-06 19:30:00|21518.4|21517.3|21512.2|21511.1|21524.5|21523.4|21501.6|21500.5|4235
1736192100000|2025-01-06 19:35:00|21512.4|21511.3|21507.9|21506.8|21516.6|21515.5|21497.2|21496.1|3290
1736192400000|2025-01-06 19:40:00|21507.2|21506.1|21517.1|21516|21518.4|21517.3|21496.2|21495.1|3371
1736192700000|2025-01-06 19:45:00|21516.1|21515|21520.1|21519|21528.5|21527.4|21503.9|21502.8|3275
1736193000000|2025-01-06 19:50:00|21520.2|21519.1|21506|21504.9|21521.4|21520.3|21497.5|21496.4|2790
1736193300000|2025-01-06 19:55:00|21506.1|21505|21468.9|21467.8|21510.9|21509.8|21466.4|21465.3|6376
1736193600000|2025-01-06 20:00:00|21468.7|21467.6|21493.4|21492.3|21498.6|21497.5|21456.6|21455.5|6084
1736193900000|2025-01-06 20:05:00|21493.5|21492.4|21496.4|21495.3|21503.9|21502.8|21487.4|21486.3|3885
1736194200000|2025-01-06 20:10:00|21496.6|21495.5|21500.4|21499.3|21509.9|21508.8|21488|21486.9|3304
1736194500000|2025-01-06 20:15:00|21500.2|21499.1|21507.2|21506.1|21509.9|21508.8|21493.2|21492.1|3161
1736194800000|2025-01-06 20:20:00|21507.1|21506|21536|21534.9|21539|21537.9|21499|21497.9|4593
1736195100000|2025-01-06 20:25:00|21534.9|21533.8|21536.2|21535.1|21539.4|21538.3|21525.9|21524.8|3515
1736195400000|2025-01-06 20:30:00|21535.4|21534.3|21540|21538.9|21551.5|21550.4|21533.6|21532.5|4932
1736195700000|2025-01-06 20:35:00|21539.9|21538.8|21526.4|21525.3|21556.2|21555.1|21525.5|21524.4|4187
1736196000000|2025-01-06 20:40:00|21526.5|21525.4|21528.4|21527.3|21541.9|21540.8|21521.1|21520|3252
1736196300000|2025-01-06 20:45:00|21527.9|21526.8|21489|21487.9|21531.5|21530.4|21487.5|21486.4|5884
1736196600000|2025-01-06 20:50:00|21488.9|21487.8|21548.4|21547.3|21552.2|21551.1|21484.4|21483.3|9228
1736196900000|2025-01-06 20:55:00|21548.2|21547.1|21558.4|21557.3|21563.9|21562.8|21526.2|21525.1|15332
1736197200000|2025-01-06 21:00:00|21558.9|21556.7|21566.7|21564.5|21585.2|21583|21558.9|21556.7|7518
1736197500000|2025-01-06 21:05:00|21567.7|21565.5|21585.3|21583.1|21589.9|21587.7|21567.7|21565.5|3365
1736197800000|2025-01-06 21:10:00|21585.5|21583.3|21591.2|21589|21592.2|21590|21578.5|21576.3|2543
1736198100000|2025-01-06 21:15:00|21591.4|21589.2|21588.8|21586.6|21592|21589.8|21583.9|21581.7|1294
1736198400000|2025-01-06 21:20:00|21589|21586.8|21587.8|21585.6|21590.3|21588.1|21583.8|21581.6|575
1736198700000|2025-01-06 21:25:00|21587.7|21585.5|21583.2|21581|21587.9|21585.7|21582|21579.8|365
1736199000000|2025-01-06 21:30:00|21583.3|21581.1|21586.9|21584.7|21589.2|21587|21582.5|21580.3|413
1736199300000|2025-01-06 21:35:00|21586.8|21584.6|21586.4|21584.2|21588.4|21586.2|21584.2|21582|277
1736199600000|2025-01-06 21:40:00|21586.5|21584.3|21586.3|21584.1|21587.8|21585.6|21584.5|21582.3|249
1736199900000|2025-01-06 21:45:00|21586.4|21584.2|21591.3|21589.1|21592.5|21590.3|21582.2|21580|521
1736200200000|2025-01-06 21:50:00|21591.4|21589.2|21591.2|21589|21592.8|21590.6|21589.9|21587.7|266
1736200500000|2025-01-06 21:55:00|21591.3|21589.1|21589.1|21584.1|21594.7|21592.5|21582.8|21580.6|647
1736200800000|2025-01-06 22:00:00|21589|21584|21581.1|21576.1|21589|21584|21580.3|21575.3|0
1736201100000|2025-01-06 22:05:00|21581.5|21576.5|21579.7|21574.7|21581.7|21576.7|21578.2|21573.2|0
1736201400000|2025-01-06 22:10:00|21579.3|21574.3|21573.8|21568.8|21579.9|21574.9|21572.9|21567.9|0
1736201700000|2025-01-06 22:15:00|21574|21569|21574.9|21569.9|21574.9|21569.9|21573.9|21568.9|0
1736202000000|2025-01-06 22:20:00|21575.7|21570.7|21587|21582|21587|21582|21575.7|21570.7|0
1736202300000|2025-01-06 22:25:00|21586.3|21581.3|21589|21584|21589|21584|21586.3|21581.3|0
1736202600000|2025-01-06 22:30:00|21588.6|21583.6|21588.8|21583.8|21589|21584|21587.6|21582.6|0
1736202900000|2025-01-06 22:35:00|21589|21584|21588.9|21583.9|21589.4|21584.4|21588.8|21583.8|0
1736203200000|2025-01-06 22:40:00|21586.7|21581.7|21593.5|21588.5|21593.5|21588.5|21586.4|21581.4|0
1736203500000|2025-01-06 22:45:00|21593.2|21588.2|21592.9|21587.9|21594|21589|21592.5|21587.5|0
1736203800000|2025-01-06 22:50:00|21593.2|21588.2|21597.2|21592.2|21598.4|21593.4|21592.8|21587.8|0
1736204100000|2025-01-06 22:55:00|21597.4|21592.4|21593.5|21588.5|21598.7|21593.7|21593.5|21588.5|0
1736204400000|2025-01-06 23:00:00|21594.1|21591.9|21605.1|21602.9|21608.1|21605.9|21588.6|21586.4|504
1736204700000|2025-01-06 23:05:00|21604.6|21602.4|21597.2|21595|21605.1|21602.9|21594.7|21592.5|356
1736205000000|2025-01-06 23:10:00|21597.6|21595.4|21600.5|21598.3|21604.7|21602.5|21597.2|21595|224
1736205300000|2025-01-06 23:15:00|21600.4|21598.2|21590.4|21588.2|21600.5|21598.3|21590|21587.8|440
1736205600000|2025-01-06 23:20:00|21590.5|21588.3|21588.2|21586|21590.6|21588.4|21583.4|21581.2|461
1736205900000|2025-01-06 23:25:00|21588.4|21586.2|21588.1|21585.9|21593.4|21591.2|21586.7|21584.5|213
1736206200000|2025-01-06 23:30:00|21588|21585.8|21588.5|21586.3|21592.9|21590.7|21586.1|21583.9|170
1736206500000|2025-01-06 23:35:00|21588.6|21586.4|21585.1|21582.9|21589.5|21587.3|21580.9|21578.7|271
1736206800000|2025-01-06 23:40:00|21585.4|21583.2|21588.7|21586.5|21590|21587.8|21584.6|21582.4|132
1736207100000|2025-01-06 23:45:00|21588.9|21586.7|21586.6|21584.4|21595|21592.8|21583.2|21581|444
1736207400000|2025-01-06 23:50:00|21586.5|21584.3|21587|21584.8|21590.5|21588.3|21585.2|21583|188
1736207700000|2025-01-06 23:55:00|21586.1|21583.9|21583.4|21581.2|21588.9|21586.7|21581.1|21578.9|260
1736208000000|2025-01-07 00:00:00|21583|21580.8|21576.4|21574.2|21586.9|21584.7|21576.4|21574.2|407
1736208300000|2025-01-07 00:05:00|21576.5|21574.3|21576.2|21574|21580.1|21577.9|21572.6|21570.4|345
1736208600000|2025-01-07 00:10:00|21576.1|21573.9|21580|21577.8|21582|21579.8|21575.7|21573.5|228
1736208900000|2025-01-07 00:15:00|21580.1|21577.9|21578.5|21576.3|21586|21583.8|21576.7|21574.5|322
1736209200000|2025-01-07 00:20:00|21578.6|21576.4|21582|21579.8|21582.6|21580.4|21576.9|21574.7|145
1736209500000|2025-01-07 00:25:00|21581.9|21579.7|21576.6|21574.4|21582.4|21580.2|21575.4|21573.2|147
1736209800000|2025-01-07 00:30:00|21576.7|21574.5|21586.9|21584.7|21588|21585.8|21576.2|21574|266
1736210100000|2025-01-07 00:35:00|21587|21584.8|21588.9|21586.7|21592.2|21590|21586.4|21584.2|334
1736210400000|2025-01-07 00:40:00|21589|21586.8|21591.7|21589.5|21594|21591.8|21588.9|21586.7|239
1736210700000|2025-01-07 00:45:00|21591.9|21589.7|21589.1|21586.9|21593.1|21590.9|21588.4|21586.2|171
1736211000000|2025-01-07 00:50:00|21589.2|21587|21584.1|21581.9|21591.2|21589|21583.7|21581.5|204
1736211300000|2025-01-07 00:55:00|21584|21581.8|21573.7|21571.5|21584|21581.8|21564.4|21562.2|939
1736211600000|2025-01-07 01:00:00|21572.5|21570.3|21568.4|21566.2|21581.5|21579.3|21560.9|21558.7|688
1736211900000|2025-01-07 01:05:00|21568.5|21566.3|21568.7|21566.5|21571.9|21569.7|21565.4|21563.2|224
1736212200000|2025-01-07 01:10:00|21568.6|21566.4|21571|21568.8|21574.4|21572.2|21567.5|21565.3|210
1736212500000|2025-01-07 01:15:00|21571.1|21568.9|21564.7|21562.5|21572.5|21570.3|21560|21557.8|292
1736212800000|2025-01-07 01:20:00|21564.9|21562.7|21565.5|21563.3|21568.1|21565.9|21560.6|21558.4|169
1736213100000|2025-01-07 01:25:00|21565.2|21563|21561.2|21559|21571|21568.8|21559.1|21556.9|446
1736213400000|2025-01-07 01:30:00|21561.4|21559.2|21563.5|21561.3|21567.9|21565.7|21560.1|21557.9|289
1736213700000|2025-01-07 01:35:00|21563.6|21561.4|21567.2|21565|21567.7|21565.5|21561.5|21559.3|167
1736214000000|2025-01-07 01:40:00|21567.1|21564.9|21567.2|21565|21569.2|21567|21563.2|21561|181
1736214300000|2025-01-07 01:45:00|21567.1|21564.9|21571.7|21569.5|21574.6|21572.4|21564.5|21562.3|243
1736214600000|2025-01-07 01:50:00|21571.9|21569.7|21578|21575.8|21580.2|21578|21571.6|21569.4|316
1736214900000|2025-01-07 01:55:00|21578.2|21576|21580.7|21578.5|21584.4|21582.2|21576.2|21574|255
1736215200000|2025-01-07 02:00:00|21580.6|21578.4|21584.7|21582.5|21586.5|21584.3|21579.6|21577.4|328
1736215500000|2025-01-07 02:05:00|21585.2|21583|21585.6|21583.4|21586.2|21584|21582.4|21580.2|143
1736215800000|2025-01-07 02:10:00|21585.7|21583.5|21584|21581.8|21586.6|21584.4|21582|21579.8|137
1736216100000|2025-01-07 02:15:00|21584.1|21581.9|21588.2|21586|21589.2|21587|21582.5|21580.3|260
1736216400000|2025-01-07 02:20:00|21588.1|21585.9|21593.2|21591|21597.6|21595.4|21588|21585.8|470
1736216700000|2025-01-07 02:25:00|21593.4|21591.2|21591|21588.8|21594.2|21592|21589|21586.8|174
1736217000000|2025-01-07 02:30:00|21590.9|21588.7|21585.2|21583|21591.1|21588.9|21583.5|21581.3|251
1736217300000|2025-01-07 02:35:00|21585.1|21582.9|21577|21574.8|21588.1|21585.9|21576.5|21574.3|294
1736217600000|2025-01-07 02:40:00|21576.7|21574.5|21568|21565.8|21577.7|21575.5|21566.1|21563.9|420
1736217900000|2025-01-07 02:45:00|21568.1|21565.9|21567.2|21565|21573|21570.8|21566.2|21564|247
1736218200000|2025-01-07 02:50:00|21567.1|21564.9|21552.6|21550.4|21567.2|21565|21546.5|21544.3|861
1736218500000|2025-01-07 02:55:00|21552.7|21550.5|21550|21547.8|21557.4|21555.2|21549.4|21547.2|305
1736218800000|2025-01-07 03:00:00|21550.1|21547.9|21540.4|21538.2|21551.2|21549|21528.7|21526.5|1570
1736219100000|2025-01-07 03:05:00|21540.5|21538.3|21536.2|21534|21540.5|21538.3|21531.1|21528.9|500
1736219400000|2025-01-07 03:10:00|21536.1|21533.9|21548.5|21546.3|21549.2|21547|21534.1|21531.9|598
1736219700000|2025-01-07 03:15:00|21548.6|21546.4|21549|21546.8|21549.9|21547.7|21543.9|21541.7|221
1736220000000|2025-01-07 03:20:00|21549.1|21546.9|21550|21547.8|21553.9|21551.7|21548.7|21546.5|269
1736220300000|2025-01-07 03:25:00|21548.7|21546.5|21548.5|21546.3|21550.9|21548.7|21544.7|21542.5|207
1736220600000|2025-01-07 03:30:00|21548.6|21546.4|21560.5|21558.3|21562.4|21560.2|21546.2|21544|516
1736220900000|2025-01-07 03:35:00|21560.6|21558.4|21558.2|21556|21564.1|21561.9|21558|21555.8|221
1736221200000|2025-01-07 03:40:00|21558|21555.8|21551.7|21549.5|21558.5|21556.3|21549.5|21547.3|410
1736221500000|2025-01-07 03:45:00|21551.5|21549.3|21552|21549.8|21552.7|21550.5|21547.7|21545.5|175
1736221800000|2025-01-07 03:50:00|21551.9|21549.7|21554.7|21552.5|21556.7|21554.5|21544.4|21542.2|318
1736222100000|2025-01-07 03:55:00|21554.9|21552.7|21559.5|21557.3|21559.7|21557.5|21554.7|21552.5|207
1736222400000|2025-01-07 04:00:00|21559.4|21557.2|21553.4|21551.2|21559.7|21557.5|21551.1|21548.9|168
1736222700000|2025-01-07 04:05:00|21553|21550.8|21548.5|21546.3|21553.2|21551|21545.9|21543.7|192
1736223000000|2025-01-07 04:10:00|21548.6|21546.4|21551.6|21549.4|21552.9|21550.7|21545.2|21543|191
1736223300000|2025-01-07 04:15:00|21551.7|21549.5|21549.9|21547.7|21553|21550.8|21543.2|21541|296
1736223600000|2025-01-07 04:20:00|21549.7|21547.5|21550.2|21548|21551.1|21548.9|21547.4|21545.2|184
1736223900000|2025-01-07 04:25:00|21550.4|21548.2|21553.9|21551.7|21554.4|21552.2|21548.2|21546|162
1736224200000|2025-01-07 04:30:00|21554|21551.8|21545|21542.8|21555.5|21553.3|21544|21541.8|234
1736224500000|2025-01-07 04:35:00|21545.1|21542.9|21535.4|21533.2|21545.1|21542.9|21534.7|21532.5|392
1736224800000|2025-01-07 04:40:00|21535|21532.8|21536.6|21534.4|21539.9|21537.7|21533|21530.8|234
1736225100000|2025-01-07 04:45:00|21536.7|21534.5|21535.6|21533.4|21542.7|21540.5|21534.7|21532.5|301
1736225400000|2025-01-07 04:50:00|21533.7|21531.5|21537.2|21535|21538.6|21536.4|21531.4|21529.2|299
1736225700000|2025-01-07 04:55:00|21537.4|21535.2|21532.7|21530.5|21539.1|21536.9|21532.4|21530.2|98
1736226000000|2025-01-07 05:00:00|21532.4|21530.2|21535.5|21533.3|21538|21535.8|21531.2|21529|216
1736226300000|2025-01-07 05:05:00|21535.4|21533.2|21525.7|21523.5|21539|21536.8|21521.4|21519.2|521
1736226600000|2025-01-07 05:10:00|21525.9|21523.7|21533.1|21530.9|21535.4|21533.2|21525.4|21523.2|188
1736226900000|2025-01-07 05:15:00|21533.2|21531|21530.6|21528.4|21534.5|21532.3|21529.2|21527|148
1736227200000|2025-01-07 05:20:00|21530.5|21528.3|21487|21484.8|21533.6|21531.4|21472.7|21470.5|2573
1736227500000|2025-01-07 05:25:00|21487.1|21484.9|21500|21497.8|21503.1|21500.9|21487.1|21484.9|707
1736227800000|2025-01-07 05:30:00|21499.9|21497.7|21508.7|21506.5|21508.9|21506.7|21494.2|21492|279
1736228100000|2025-01-07 05:35:00|21508|21505.8|21507|21504.8|21511|21508.8|21500.4|21498.2|277
1736228400000|2025-01-07 05:40:00|21507.2|21505|21501|21498.8|21510.5|21508.3|21496|21493.8|335
1736228700000|2025-01-07 05:45:00|21501.1|21498.9|21510.7|21508.5|21512|21509.8|21498.2|21496|388
1736229000000|2025-01-07 05:50:00|21510.9|21508.7|21514.5|21512.3|21519.9|21517.7|21510.6|21508.4|423
1736229300000|2025-01-07 05:55:00|21514.6|21512.4|21518|21515.8|21519.9|21517.7|21513.2|21511|168
1736229600000|2025-01-07 06:00:00|21517.9|21515.7|21520.2|21518|21528.1|21525.9|21515.7|21513.5|474
1736229900000|2025-01-07 06:05:00|21520.1|21517.9|21522.2|21520|21525.1|21522.9|21519|21516.8|272
1736230200000|2025-01-07 06:10:00|21522.4|21520.2|21516.6|21514.4|21524.7|21522.5|21510|21507.8|434
1736230500000|2025-01-07 06:15:00|21516.7|21514.5|21519.5|21517.3|21525.5|21523.3|21516.4|21514.2|269
1736230800000|2025-01-07 06:20:00|21519.4|21517.2|21518.2|21516|21524.6|21522.4|21517|21514.8|127
1736231100000|2025-01-07 06:25:00|21518.4|21516.2|21518.6|21516.4|21520.6|21518.4|21515.6|21513.4|190
1736231400000|2025-01-07 06:30:00|21518.7|21516.5|21514|21511.8|21522.9|21520.7|21514|21511.8|210
1736231700000|2025-01-07 06:35:00|21514.1|21511.9|21509|21506.8|21515|21512.8|21507|21504.8|288
1736232000000|2025-01-07 06:40:00|21508.9|21506.7|21516.4|21514.2|21516.6|21514.4|21500.1|21497.9|411
1736232300000|2025-01-07 06:45:00|21516.5|21514.3|21508.5|21506.3|21516.9|21514.7|21506.4|21504.2|331
1736232600000|2025-01-07 06:50:00|21508.2|21506|21511.4|21509.2|21511.4|21509.2|21501.6|21499.4|247
1736232900000|2025-01-07 06:55:00|21511.2|21509|21501.9|21499.7|21511.7|21509.5|21496.4|21494.2|377
1736233200000|2025-01-07 07:00:00|21501.6|21499.4|21521.2|21519|21523.6|21521.4|21500.7|21498.5|569
1736233500000|2025-01-07 07:05:00|21521.1|21518.9|21530.9|21528.7|21531.9|21529.7|21520|21517.8|483
1736233800000|2025-01-07 07:10:00|21531|21528.8|21537.1|21534.9|21541|21538.8|21528.5|21526.3|571
1736234100000|2025-01-07 07:15:00|21537|21534.8|21529.7|21527.5|21537|21534.8|21521.6|21519.4|418
1736234400000|2025-01-07 07:20:00|21531.5|21529.3|21535.5|21533.3|21538.2|21536|21530.4|21528.2|371
1736234700000|2025-01-07 07:25:00|21535.6|21533.4|21523.6|21521.4|21535.9|21533.7|21520.6|21518.4|398
1736235000000|2025-01-07 07:30:00|21524.9|21522.7|21530|21527.8|21536.5|21534.3|21523.7|21521.5|366
1736235300000|2025-01-07 07:35:00|21530.1|21527.9|21523.7|21521.5|21531.4|21529.2|21522.5|21520.3|274
1736235600000|2025-01-07 07:40:00|21523.6|21521.4|21526.2|21524|21527.2|21525|21513.5|21511.3|524
1736235900000|2025-01-07 07:45:00|21526.1|21523.9|21532.7|21530.5|21534|21531.8|21523.7|21521.5|354
1736236200000|2025-01-07 07:50:00|21532.6|21530.4|21537|21534.8|21540.4|21538.2|21529.1|21526.9|411
1736236500000|2025-01-07 07:55:00|21536.9|21534.7|21541.2|21539|21544.5|21542.3|21535.1|21532.9|334
1736236800000|2025-01-07 08:00:00|21540.6|21538.4|21545.2|21543|21547.5|21545.3|21532.9|21530.7|903
1736237100000|2025-01-07 08:05:00|21545.1|21542.9|21543.7|21541.5|21546.2|21544|21533.5|21531.3|756
1736237400000|2025-01-07 08:10:00|21543.6|21541.4|21526.4|21524.2|21545.6|21543.4|21525.6|21523.4|550
1736237700000|2025-01-07 08:15:00|21526.2|21524|21530.1|21527.9|21534.1|21531.9|21519.1|21516.9|666
1736238000000|2025-01-07 08:20:00|21530.2|21528|21529.7|21527.5|21534.9|21532.7|21524.4|21522.2|506
1736238300000|2025-01-07 08:25:00|21529.5|21527.3|21525|21522.8|21531.5|21529.3|21517.7|21515.5|363
1736238600000|2025-01-07 08:30:00|21525.1|21522.9|21542|21539.8|21543.1|21540.9|21521.6|21519.4|466
1736238900000|2025-01-07 08:35:00|21542.1|21539.9|21554.7|21552.5|21555|21552.8|21540.4|21538.2|920
1736239200000|2025-01-07 08:40:00|21554.9|21552.7|21568.9|21566.7|21569.4|21567.2|21552.2|21550|1037
1736239500000|2025-01-07 08:45:00|21568.7|21566.5|21577.2|21575|21577.7|21575.5|21562.6|21560.4|771
1736239800000|2025-01-07 08:50:00|21576.7|21574.5|21556.6|21554.4|21576.9|21574.7|21556|21553.8|586
1736240100000|2025-01-07 08:55:00|21556.5|21554.3|21569.7|21567.5|21570.7|21568.5|21553.4|21551.2|536
1736240400000|2025-01-07 09:00:00|21568.2|21566|21579.9|21577.7|21581.1|21578.9|21565.5|21563.3|1010
1736240700000|2025-01-07 09:05:00|21579.7|21577.5|21581.7|21579.5|21583.5|21581.3|21570.1|21567.9|711
1736241000000|2025-01-07 09:10:00|21581.9|21579.7|21575.4|21573.2|21586.7|21584.5|21574.1|21571.9|680
1736241300000|2025-01-07 09:15:00|21575.5|21573.3|21568.2|21566|21576.4|21574.2|21558.7|21556.5|746
1736241600000|2025-01-07 09:20:00|21568.5|21566.3|21568|21565.8|21573.7|21571.5|21563.7|21561.5|336
1736241900000|2025-01-07 09:25:00|21567.9|21565.7|21569.4|21567.2|21570.2|21568|21561|21558.8|340
1736242200000|2025-01-07 09:30:00|21569.5|21567.3|21568.7|21566.5|21571|21568.8|21559.7|21557.5|429
1736242500000|2025-01-07 09:35:00|21568.6|21566.4|21578|21575.8|21580|21577.8|21566|21563.8|402
1736242800000|2025-01-07 09:40:00|21577.7|21575.5|21565|21562.8|21577.9|21575.7|21564.5|21562.3|344
1736243100000|2025-01-07 09:45:00|21564.9|21562.7|21547.5|21545.3|21565.2|21563|21541.7|21539.5|962
1736243400000|2025-01-07 09:50:00|21547.6|21545.4|21546|21543.8|21556.4|21554.2|21536.7|21534.5|1068
1736243700000|2025-01-07 09:55:00|21545.9|21543.7|21539.9|21537.7|21549.9|21547.7|21539.5|21537.3|577
1736244000000|2025-01-07 10:00:00|21540|21537.8|21542|21539.8|21545.7|21543.5|21528.9|21526.7|636
1736244300000|2025-01-07 10:05:00|21542.1|21539.9|21549|21546.8|21550|21547.8|21541.4|21539.2|485
1736244600000|2025-01-07 10:10:00|21549.1|21546.9|21569.1|21566.9|21570.6|21568.4|21549.1|21546.9|903
1736244900000|2025-01-07 10:15:00|21569|21566.8|21574.2|21572|21575.4|21573.2|21562.2|21560|409
1736245200000|2025-01-07 10:20:00|21574.1|21571.9|21575.2|21573|21582.4|21580.2|21573.2|21571|460
1736245500000|2025-01-07 10:25:00|21575.1|21572.9|21571|21568.8|21575.2|21573|21566.4|21564.2|324
1736245800000|2025-01-07 10:30:00|21571.1|21568.9|21578.2|21576|21580.9|21578.7|21570.2|21568|324
1736246100000|2025-01-07 10:35:00|21578.1|21575.9|21578.6|21576.4|21579.5|21577.3|21574.5|21572.3|234
1736246400000|2025-01-07 10:40:00|21578.7|21576.5|21577.9|21575.7|21582.2|21580|21573.6|21571.4|335
1736246700000|2025-01-07 10:45:00|21577.6|21575.4|21570.9|21568.7|21578.4|21576.2|21565.6|21563.4|384
1736247000000|2025-01-07 10:50:00|21570.7|21568.5|21581|21578.8|21581.7|21579.5|21570.7|21568.5|238
1736247300000|2025-01-07 10:55:00|21581.1|21578.9|21580|21577.8|21582.7|21580.5|21576.2|21574|269
1736247600000|2025-01-07 11:00:00|21580.1|21577.9|21566.2|21564|21583.5|21581.3|21563.1|21560.9|668
1736247900000|2025-01-07 11:05:00|21566.4|21564.2|21568|21565.8|21571.1|21568.9|21562.6|21560.4|391
1736248200000|2025-01-07 11:10:00|21567.9|21565.7|21563|21560.8|21573.9|21571.7|21561|21558.8|484
1736248500000|2025-01-07 11:15:00|21563.1|21560.9|21563.7|21561.5|21565.9|21563.7|21554.4|21552.2|580
1736248800000|2025-01-07 11:20:00|21563.6|21561.4|21573.1|21570.9|21573.2|21571|21561.4|21559.2|432
1736249100000|2025-01-07 11:25:00|21573.2|21571|21575.6|21573.4|21578.4|21576.2|21570.9|21568.7|377
1736249400000|2025-01-07 11:30:00|21575.5|21573.3|21547.6|21545.4|21577|21574.8|21545.5|21543.3|708
1736249700000|2025-01-07 11:35:00|21547.9|21545.7|21548.9|21546.7|21551|21548.8|21539|21536.8|994
1736250000000|2025-01-07 11:40:00|21548.7|21546.5|21549.2|21547|21551.6|21549.4|21544.4|21542.2|267
1736250300000|2025-01-07 11:45:00|21549.4|21547.2|21544.6|21542.4|21553.5|21551.3|21542.6|21540.4|383
1736250600000|2025-01-07 11:50:00|21544.7|21542.5|21537.4|21535.2|21549.5|21547.3|21536.4|21534.2|418
1736250900000|2025-01-07 11:55:00|21537.2|21535|21548.1|21545.9|21550.2|21548|21532.7|21530.5|549
1736251200000|2025-01-07 12:00:00|21548.2|21546|21544|21541.8|21555.4|21553.2|21531.2|21529|943
1736251500000|2025-01-07 12:05:00|21543.9|21541.7|21549.9|21547.7|21552.7|21550.5|21543.2|21541|452
1736251800000|2025-01-07 12:10:00|21550|21547.8|21549.7|21547.5|21561.1|21558.9|21547.9|21545.7|754
1736252100000|2025-01-07 12:15:00|21550.2|21548|21554|21551.8|21554.2|21552|21542.4|21540.2|600
1736252400000|2025-01-07 12:20:00|21553.9|21551.7|21547.9|21545.7|21556.9|21554.7|21547.2|21545|258
1736252700000|2025-01-07 12:25:00|21548|21545.8|21542.6|21540.4|21548.7|21546.5|21536.4|21534.2|440
1736253000000|2025-01-07 12:30:00|21542.7|21540.5|21557|21554.8|21558.2|21556|21541.4|21539.2|563
1736253300000|2025-01-07 12:35:00|21556.9|21554.7|21555.6|21553.4|21561.2|21559|21551.1|21548.9|390
1736253600000|2025-01-07 12:40:00|21555.7|21553.5|21566.4|21564.2|21571.5|21569.3|21555.7|21553.5|791
1736253900000|2025-01-07 12:45:00|21566.5|21564.3|21566.4|21564.2|21567.1|21564.9|21558.2|21556|498
1736254200000|2025-01-07 12:50:00|21566.2|21564|21567.1|21564.9|21575.7|21573.5|21564.9|21562.7|560
1736254500000|2025-01-07 12:55:00|21567.2|21565|21557.2|21555|21569.4|21567.2|21549.7|21547.5|865
1736254800000|2025-01-07 13:00:00|21557.1|21554.9|21557|21554.8|21565.2|21563|21552.6|21550.4|581
1736255100000|2025-01-07 13:05:00|21556.7|21554.5|21546.4|21544.2|21558.2|21556|21545|21542.8|648
1736255400000|2025-01-07 13:10:00|21546.7|21544.5|21559.2|21557|21561.5|21559.3|21545.7|21543.5|537
1736255700000|2025-01-07 13:15:00|21559.1|21556.9|21566.2|21564|21571.1|21568.9|21558.6|21556.4|752
1736256000000|2025-01-07 13:20:00|21566|21563.8|21559.7|21557.5|21567.4|21565.2|21554.1|21551.9|933
1736256300000|2025-01-07 13:25:00|21559.6|21557.4|21557.7|21555.5|21561.4|21559.2|21548.4|21546.2|738
1736256600000|2025-01-07 13:30:00|21557.9|21555.7|21563.1|21560.9|21564.5|21562.3|21547.7|21545.5|727
1736256900000|2025-01-07 13:35:00|21563|21560.8|21559.7|21557.5|21566.2|21564|21553|21550.8|641
1736257200000|2025-01-07 13:40:00|21559.9|21557.7|21563|21560.8|21564.2|21562|21552.9|21550.7|514
1736257500000|2025-01-07 13:45:00|21562.9|21560.7|21573.5|21571.3|21575.9|21573.7|21561.5|21559.3|1116
1736257800000|2025-01-07 13:50:00|21573.1|21570.9|21574.5|21572.3|21581.1|21578.9|21572.6|21570.4|931
1736258100000|2025-01-07 13:55:00|21574.7|21572.5|21590.5|21588.3|21590.7|21588.5|21570.2|21568|1386
1736258400000|2025-01-07 14:00:00|21590.6|21588.4|21602.6|21600.4|21606.1|21603.9|21590.1|21587.9|2117
1736258700000|2025-01-07 14:05:00|21602.5|21600.3|21601.2|21599|21608.9|21606.7|21593.4|21591.2|1429
1736259000000|2025-01-07 14:10:00|21601.4|21599.2|21602.6|21600.4|21608.1|21605.9|21596.2|21594|1130
1736259300000|2025-01-07 14:15:00|21602.7|21600.5|21596.2|21594|21607|21604.8|21595.4|21593.2|1159
1736259600000|2025-01-07 14:20:00|21596.4|21594.2|21591.4|21589.2|21597|21594.8|21583.4|21581.2|1862
1736259900000|2025-01-07 14:25:00|21591.5|21589.3|21605.2|21603|21607.9|21605.7|21591.5|21589.3|3073
1736260200000|2025-01-07 14:30:00|21604.7|21603.6|21561.1|21560|21617.3|21616.2|21558.8|21557.7|14531
1736260500000|2025-01-07 14:35:00|21561.3|21560.2|21514.4|21513.3|21564.4|21563.3|21506.8|21505.7|12889
1736260800000|2025-01-07 14:40:00|21513.6|21512.5|21576.7|21575.6|21580.1|21579|21507.4|21506.3|11007
1736261100000|2025-01-07 14:45:00|21576.9|21575.8|21570.6|21569.5|21598.7|21597.6|21565.8|21564.7|8667
1736261400000|2025-01-07 14:50:00|21570.2|21569.1|21568.7|21567.6|21606.3|21605.2|21560.7|21559.6|7676
1736261700000|2025-01-07 14:55:00|21567.9|21566.8|21523.3|21522.2|21581.3|21580.2|21515.7|21514.6|8892
1736262000000|2025-01-07 15:00:00|21523.7|21522.6|21414.7|21413.6|21523.7|21522.6|21410.7|21409.6|22204
1736262300000|2025-01-07 15:05:00|21417.4|21416.3|21378.7|21377.6|21437.7|21436.6|21363.9|21362.8|17972
1736262600000|2025-01-07 15:10:00|21378.6|21377.5|21391.2|21390.1|21421.3|21420.2|21362.6|21361.5|12267
1736262900000|2025-01-07 15:15:00|21391.4|21390.3|21376.7|21375.6|21392.6|21391.5|21336.8|21335.7|13326
1736263200000|2025-01-07 15:20:00|21375.6|21374.5|21414.7|21413.6|21422.4|21421.3|21371.4|21370.3|11192
1736263500000|2025-01-07 15:25:00|21414.9|21413.8|21388.7|21387.6|21447.7|21446.6|21387.6|21386.5|10665
1736263800000|2025-01-07 15:30:00|21388.8|21387.7|21319.3|21318.2|21397.2|21396.1|21298.6|21297.5|15223
1736264100000|2025-01-07 15:35:00|21319.4|21318.3|21242.4|21241.3|21330.4|21329.3|21231.9|21230.8|15483
1736264400000|2025-01-07 15:40:00|21242.7|21241.6|21266.2|21265.1|21270.8|21269.7|21236.4|21235.3|11232
1736264700000|2025-01-07 15:45:00|21266.4|21265.3|21257.9|21256.8|21266.4|21265.3|21211.3|21210.2|11800
1736265000000|2025-01-07 15:50:00|21257.7|21256.6|21298.7|21297.6|21316.3|21315.2|21245.9|21244.8|12283
1736265300000|2025-01-07 15:55:00|21298.4|21297.3|21359.7|21358.6|21362.7|21361.6|21298.4|21297.3|12017
1736265600000|2025-01-07 16:00:00|21359.9|21358.8|21356.4|21355.3|21369.4|21368.3|21333.3|21332.2|9192
1736265900000|2025-01-07 16:05:00|21356.7|21355.6|21349.7|21348.6|21364.8|21363.7|21319.8|21318.7|7404
1736266200000|2025-01-07 16:10:00|21349.6|21348.5|21325.8|21324.7|21357.9|21356.8|21304.7|21303.6|7413
1736266500000|2025-01-07 16:15:00|21326.1|21325|21331.2|21330.1|21339.3|21338.2|21310.2|21309.1|5470
1736266800000|2025-01-07 16:20:00|21331.9|21330.8|21354.9|21353.8|21357.7|21356.6|21313.4|21312.3|6588
1736267100000|2025-01-07 16:25:00|21354.8|21353.7|21367.2|21366.1|21384.2|21383.1|21346.3|21345.2|7204
1736267400000|2025-01-07 16:30:00|21366.2|21365.1|21325.2|21324.1|21370.8|21369.7|21313.2|21312.1|8532
1736267700000|2025-01-07 16:35:00|21324.9|21323.8|21353.3|21352.2|21356.2|21355.1|21287.2|21286.1|7869
1736268000000|2025-01-07 16:40:00|21353.7|21352.6|21317.1|21316|21366.2|21365.1|21311.7|21310.6|6005
1736268300000|2025-01-07 16:45:00|21315.7|21314.6|21314.1|21313|21340.9|21339.8|21310.9|21309.8|4159
1736268600000|2025-01-07 16:50:00|21313.9|21312.8|21259.1|21258|21314.2|21313.1|21251.9|21250.8|8793
1736268900000|2025-01-07 16:55:00|21258.9|21257.8|21246.7|21245.6|21269.7|21268.6|21237.1|21236|6368
1736269200000|2025-01-07 17:00:00|21246.9|21245.8|21254.8|21253.7|21275.1|21274|21246.6|21245.5|5262
1736269500000|2025-01-07 17:05:00|21254.9|21253.8|21257.9|21256.8|21263.3|21262.2|21241.8|21240.7|3850
1736269800000|2025-01-07 17:10:00|21254.4|21253.3|21277.6|21276.5|21281.1|21280|21237.7|21236.6|5144
1736270100000|2025-01-07 17:15:00|21277.2|21276.1|21273.7|21272.6|21286.9|21285.8|21255.8|21254.7|4403
1736270400000|2025-01-07 17:20:00|21273.9|21272.8|21245.1|21244|21277.2|21276.1|21241.2|21240.1|3785
1736270700000|2025-01-07 17:25:00|21245.2|21244.1|21241.1|21240|21250.6|21249.5|21222.2|21221.1|4237
1736271000000|2025-01-07 17:30:00|21240.9|21239.8|21265.6|21264.5|21277.6|21276.5|21236.6|21235.5|4337
1736271300000|2025-01-07 17:35:00|21263.4|21262.3|21242.2|21241.1|21267.2|21266.1|21229.9|21228.8|3622
1736271600000|2025-01-07 17:40:00|21242.1|21241|21230.1|21229|21250.8|21249.7|21221.9|21220.8|3381
1736271900000|2025-01-07 17:45:00|21230.2|21229.1|21219.6|21218.5|21231.9|21230.8|21204.6|21203.5|5426
1736272200000|2025-01-07 17:50:00|21220.9|21219.8|21226.2|21225.1|21226.9|21225.8|21198.9|21197.8|3910
1736272500000|2025-01-07 17:55:00|21226.1|21225|21256.7|21255.6|21259.3|21258.2|21222.8|21221.7|4244
1736272800000|2025-01-07 18:00:00|21256.8|21255.7|21269.8|21268.7|21275.3|21274.2|21250.7|21249.6|4027
1736273100000|2025-01-07 18:05:00|21269.7|21268.6|21292.6|21291.5|21297.4|21296.3|21265.2|21264.1|3894
1736273400000|2025-01-07 18:10:00|21292.8|21291.7|21303.3|21302.2|21304.1|21303|21286.6|21285.5|3091
1736273700000|2025-01-07 18:15:00|21303.2|21302.1|21307.3|21306.2|21313.7|21312.6|21289.3|21288.2|3256
1736274000000|2025-01-07 18:20:00|21306.9|21305.8|21314.7|21313.6|21321.7|21320.6|21302.1|21301|2926
1736274300000|2025-01-07 18:25:00|21314.8|21313.7|21319.8|21318.7|21328.8|21327.7|21309.2|21308.1|2448
1736274600000|2025-01-07 18:30:00|21319.9|21318.8|21296.3|21295.2|21319.9|21318.8|21294.3|21293.2|3744
1736274900000|2025-01-07 18:35:00|21296.4|21295.3|21277.7|21276.6|21301.7|21300.6|21269.4|21268.3|4144
1736275200000|2025-01-07 18:40:00|21277.2|21276.1|21257.2|21256.1|21279.6|21278.5|21247.9|21246.8|4009
1736275500000|2025-01-07 18:45:00|21257.3|21256.2|21251.8|21250.7|21264.3|21263.2|21248.7|21247.6|2907
1736275800000|2025-01-07 18:50:00|21251.6|21250.5|21253.1|21252|21263.3|21262.2|21245.7|21244.6|2835
1736276100000|2025-01-07 18:55:00|21252.9|21251.8|21251.2|21250.1|21255.8|21254.7|21240.2|21239.1|2318
1736276400000|2025-01-07 19:00:00|21251.3|21250.2|21256.7|21255.6|21272.3|21271.2|21247.3|21246.2|3969
1736276700000|2025-01-07 19:05:00|21256.8|21255.7|21274.6|21273.5|21277.7|21276.6|21251.6|21250.5|3171
1736277000000|2025-01-07 19:10:00|21274.3|21273.2|21271.3|21270.2|21285.9|21284.8|21269.6|21268.5|3378
1736277300000|2025-01-07 19:15:00|21271.6|21270.5|21260.6|21259.5|21271.8|21270.7|21255.6|21254.5|2905
1736277600000|2025-01-07 19:20:00|21260.3|21259.2|21256.8|21255.7|21265.3|21264.2|21243.2|21242.1|3073
1736277900000|2025-01-07 19:25:00|21256.9|21255.8|21268.1|21267|21272.2|21271.1|21256.9|21255.8|2343
1736278200000|2025-01-07 19:30:00|21267.3|21266.2|21252.7|21251.6|21270.8|21269.7|21245.8|21244.7|2562
1736278500000|2025-01-07 19:35:00|21252.8|21251.7|21231.9|21230.8|21256.7|21255.6|21229.1|21228|3287
1736278800000|2025-01-07 19:40:00|21231.8|21230.7|21249.3|21248.2|21252.8|21251.7|21214.7|21213.6|4486
1736279100000|2025-01-07 19:45:00|21249.2|21248.1|21223.2|21222.1|21258.8|21257.7|21220.3|21219.2|3693
1736279400000|2025-01-07 19:50:00|21223.3|21222.2|21233.1|21232|21244.4|21243.3|21222.3|21221.2|3585
1736279700000|2025-01-07 19:55:00|21233.2|21232.1|21228.8|21227.7|21237.6|21236.5|21224.1|21223|2749
1736280000000|2025-01-07 20:00:00|21229.4|21228.3|21219.7|21218.6|21234.3|21233.2|21203.9|21202.8|4592
1736280300000|2025-01-07 20:05:00|21219.8|21218.7|21196.8|21195.7|21230.8|21229.7|21191.1|21190|5025
1736280600000|2025-01-07 20:10:00|21196.6|21195.5|21179.3|21178.2|21196.6|21195.5|21170.1|21169|5311
1736280900000|2025-01-07 20:15:00|21179.2|21178.1|21173.7|21172.6|21190.8|21189.7|21169.7|21168.6|3597
1736281200000|2025-01-07 20:20:00|21173.6|21172.5|21146.2|21145.1|21174.9|21173.8|21141.6|21140.5|5887
1736281500000|2025-01-07 20:25:00|21145.6|21144.5|21138.4|21137.3|21163.6|21162.5|21136.4|21135.3|4181
1736281800000|2025-01-07 20:30:00|21139.1|21138|21114.1|21113|21152.8|21151.7|21112.6|21111.5|5651
1736282100000|2025-01-07 20:35:00|21113.9|21112.8|21136.2|21135.1|21137.8|21136.7|21091.3|21090.2|9212
1736282400000|2025-01-07 20:40:00|21136.3|21135.2|21132.1|21131|21168.1|21167|21130.7|21129.6|8569
1736282700000|2025-01-07 20:45:00|21131.9|21130.8|21156.8|21155.7|21163.2|21162.1|21122.4|21121.3|5388
1736283000000|2025-01-07 20:50:00|21156.7|21155.6|21169.2|21168.1|21176.9|21175.8|21139.7|21138.6|8411
1736283300000|2025-01-07 20:55:00|21169.3|21168.2|21170.8|21169.7|21185.1|21184|21161.7|21160.6|14888
1736283600000|2025-01-07 21:00:00|21169.2|21168.1|21187.3|21185.1|21194.9|21192.7|21169.2|21167.6|7203
1736283900000|2025-01-07 21:05:00|21187.4|21185.2|21192.8|21190.6|21196.7|21194.5|21185.3|21183.1|1932
1736284200000|2025-01-07 21:10:00|21192.7|21190.5|21200.3|21198.1|21201.3|21199.1|21190.8|21188.6|1240
1736284500000|2025-01-07 21:15:00|21200.2|21198|21200|21197.8|21205.2|21203|21195.5|21193.3|909
1736284800000|2025-01-07 21:20:00|21199.9|21197.7|21194.3|21192.1|21200.7|21198.5|21187.3|21185.1|802
1736285100000|2025-01-07 21:25:00|21194.5|21192.3|21193.8|21191.6|21198.2|21196|21189.2|21187|496
1736285400000|2025-01-07 21:30:00|21193.5|21191.3|21191.8|21189.6|21196.8|21194.6|21191.3|21189.1|463
1736285700000|2025-01-07 21:35:00|21191.7|21189.5|21188.3|21186.1|21194.5|21192.3|21186.2|21184|382
1736286000000|2025-01-07 21:40:00|21188.4|21186.2|21190.3|21188.1|21191.3|21189.1|21185.4|21183.2|444
1736286300000|2025-01-07 21:45:00|21190.2|21188|21191.3|21189.1|21193.5|21191.3|21188.7|21186.5|470
1736286600000|2025-01-07 21:50:00|21191.4|21189.2|21180.8|21178.6|21192|21189.8|21179.5|21177.3|597
1736286900000|2025-01-07 21:55:00|21180.5|21178.3|21188.1|21183.1|21188.1|21184.5|21179.8|21177.6|506
1736287200000|2025-01-07 22:00:00|21188.3|21183.3|21189.6|21184.6|21190.2|21185.2|21188.2|21183.2|1
1736287500000|2025-01-07 22:05:00|21189.7|21184.7|21183.4|21178.4|21189.8|21184.8|21183.1|21178.1|0
1736287800000|2025-01-07 22:10:00|21183.9|21178.9|21189.1|21184.1|21190.8|21185.8|21183.9|21178.9|0
1736288100000|2025-01-07 22:15:00|21189.2|21184.2|21194.9|21189.9|21195.1|21190.1|21189.2|21184.2|0
1736288400000|2025-01-07 22:20:00|21194.5|21189.5|21194.6|21189.6|21195.2|21190.2|21192.5|21187.5|0
1736288700000|2025-01-07 22:25:00|21194.5|21189.5|21193.5|21188.5|21194.5|21189.5|21193.1|21188.1|0
1736289000000|2025-01-07 22:30:00|21193.4|21188.4|21192.3|21187.3|21193.4|21188.4|21192.3|21187.3|0
1736289300000|2025-01-07 22:35:00|21192.7|21187.7|21193.4|21188.4|21193.4|21188.4|21192.7|21187.7|0
1736289600000|2025-01-07 22:40:00|21193.2|21188.2|21193.1|21188.1|21193.2|21188.2|21193.1|21188.1|0
1736289900000|2025-01-07 22:45:00|21193|21188|21193.5|21188.5|21193.9|21188.9|21192.9|21187.9|0
1736290200000|2025-01-07 22:50:00|21193.8|21188.8|21193.6|21188.6|21194|21189|21193.6|21188.6|0
1736290500000|2025-01-07 22:55:00|21193.7|21188.7|21193|21188|21193.8|21188.8|21192.5|21187.5|0
1736290800000|2025-01-07 23:00:00|21191.3|21189.1|21176.9|21174.7|21191.3|21189.1|21169.5|21167.3|706
1736291100000|2025-01-07 23:05:00|21177|21174.8|21160.4|21158.2|21177.3|21175.1|21155|21152.8|778
1736291400000|2025-01-07 23:10:00|21160.8|21158.6|21168.8|21166.6|21174.9|21172.7|21160.7|21158.5|461
1736291700000|2025-01-07 23:15:00|21168.7|21166.5|21175|21172.8|21175.7|21173.5|21166.8|21164.6|289
1736292000000|2025-01-07 23:20:00|21175.2|21173|21177|21174.8|21178.2|21176|21170.7|21168.5|288
1736292300000|2025-01-07 23:25:00|21177.2|21175|21180.9|21178.7|21185.4|21183.2|21177|21174.8|463
1736292600000|2025-01-07 23:30:00|21181|21178.8|21185.2|21183|21186.3|21184.1|21176.7|21174.5|275
1736292900000|2025-01-07 23:35:00|21184.9|21182.7|21191|21188.8|21195.2|21193|21184.7|21182.5|509
1736293200000|2025-01-07 23:40:00|21190.9|21188.7|21184.7|21182.5|21192.3|21190.1|21183.5|21181.3|336
1736293500000|2025-01-07 23:45:00|21184.5|21182.3|21184.7|21182.5|21189.2|21187|21181.8|21179.6|368
1736293800000|2025-01-07 23:50:00|21184.8|21182.6|21195.3|21193.1|21197.8|21195.6|21184.4|21182.2|351
1736294100000|2025-01-07 23:55:00|21195|21192.8|21203.3|21201.1|21205.7|21203.5|21194.5|21192.3|532
1736294400000|2025-01-08 00:00:00|21203.2|21201|21203.4|21201.2|21210.4|21208.2|21200.3|21198.1|498
1736294700000|2025-01-08 00:05:00|21203.3|21201.1|21205.7|21203.5|21206.7|21204.5|21201.3|21199.1|282
1736295000000|2025-01-08 00:10:00|21205.6|21203.4|21217.5|21215.3|21219.1|21216.9|21205.5|21203.3|558
1736295300000|2025-01-08 00:15:00|21217.6|21215.4|21216.5|21214.3|21219.1|21216.9|21215.2|21213|300
1736295600000|2025-01-08 00:20:00|21216.6|21214.4|21216.3|21214.1|21219.1|21216.9|21210|21207.8|378
1736295900000|2025-01-08 00:25:00|21216.5|21214.3|21214.7|21212.5|21219|21216.8|21213.7|21211.5|258
1736296200000|2025-01-08 00:30:00|21215.1|21212.9|21216.8|21214.6|21217.6|21215.4|21212.3|21210.1|247
1736296500000|2025-01-08 00:35:00|21217|21214.8|21225|21222.8|21225.1|21222.9|21214.3|21212.1|404
1736296800000|2025-01-08 00:40:00|21224.7|21222.5|21222.3|21220.1|21226.5|21224.3|21220.2|21218|373
1736297100000|2025-01-08 00:45:00|21222.6|21220.4|21223.8|21221.6|21227.2|21225|21220.6|21218.4|273
1736297400000|2025-01-08 00:50:00|21224|21221.8|21214|21211.8|21225.6|21223.4|21213.6|21211.4|404
1736297700000|2025-01-08 00:55:00|21213.8|21211.6|21219.6|21217.4|21222|21219.8|21211.5|21209.3|338
1736298000000|2025-01-08 01:00:00|21219.5|21217.3|21220.6|21218.4|21228|21225.8|21218.5|21216.3|358
1736298300000|2025-01-08 01:05:00|21220.5|21218.3|21218.1|21215.9|21221|21218.8|21210.7|21208.5|476
1736298600000|2025-01-08 01:10:00|21218|21215.8|21218.7|21216.5|21225.2|21223|21217|21214.8|318
1736298900000|2025-01-08 01:15:00|21218.6|21216.4|21210.5|21208.3|21221.7|21219.5|21207.8|21205.6|477
1736299200000|2025-01-08 01:20:00|21210.6|21208.4|21215|21212.8|21217.3|21215.1|21210.1|21207.9|237
1736299500000|2025-01-08 01:25:00|21214.6|21212.4|21221.5|21219.3|21222.7|21220.5|21214.3|21212.1|274
1736299800000|2025-01-08 01:30:00|21221.6|21219.4|21232|21229.8|21232|21229.8|21218.6|21216.4|478
1736300100000|2025-01-08 01:35:00|21231.8|21229.6|21235.6|21233.4|21236.8|21234.6|21229.5|21227.3|392
1736300400000|2025-01-08 01:40:00|21235.5|21233.3|21230.6|21228.4|21236.5|21234.3|21227.3|21225.1|327
1736300700000|2025-01-08 01:45:00|21230.7|21228.5|21239.2|21237|21241.6|21239.4|21230.7|21228.5|582
1736301000000|2025-01-08 01:50:00|21239.3|21237.1|21246.7|21244.5|21248|21245.8|21237.7|21235.5|489
1736301300000|2025-01-08 01:55:00|21246.8|21244.6|21242.8|21240.6|21247.1|21244.9|21241.5|21239.3|255
1736301600000|2025-01-08 02:00:00|21242.7|21240.5|21241.2|21239|21244.7|21242.5|21239.5|21237.3|232
1736301900000|2025-01-08 02:05:00|21241.1|21238.9|21245.6|21243.4|21250.1|21247.9|21241|21238.8|436
1736302200000|2025-01-08 02:10:00|21245.3|21243.1|21245.8|21243.6|21247.5|21245.3|21243.6|21241.4|163
1736302500000|2025-01-08 02:15:00|21245.7|21243.5|21245.5|21243.3|21247.8|21245.6|21242.6|21240.4|149
1736302800000|2025-01-08 02:20:00|21245.3|21243.1|21236.5|21234.3|21245.7|21243.5|21236|21233.8|282
1736303100000|2025-01-08 02:25:00|21236.6|21234.4|21238.6|21236.4|21241.6|21239.4|21235.1|21232.9|240
1736303400000|2025-01-08 02:30:00|21238.5|21236.3|21219|21216.8|21239|21236.8|21215.6|21213.4|760
1736303700000|2025-01-08 02:35:00|21219.1|21216.9|21217.2|21215|21224.5|21222.3|21215.8|21213.6|486
1736304000000|2025-01-08 02:40:00|21217.3|21215.1|21225.6|21223.4|21228.5|21226.3|21217.3|21215.1|392
1736304300000|2025-01-08 02:45:00|21225.1|21222.9|21229.5|21227.3|21229.6|21227.4|21220.3|21218.1|227
1736304600000|2025-01-08 02:50:00|21229.6|21227.4|21235.6|21233.4|21235.8|21233.6|21227.6|21225.4|333
1736304900000|2025-01-08 02:55:00|21235.5|21233.3|21231.8|21229.6|21240.3|21238.1|21230.3|21228.1|363
1736305200000|2025-01-08 03:00:00|21232|21229.8|21222.2|21220|21237.6|21235.4|21221.3|21219.1|522
1736305500000|2025-01-08 03:05:00|21222.3|21220.1|21221.1|21218.9|21226.5|21224.3|21215.7|21213.5|427
1736305800000|2025-01-08 03:10:00|21221|21218.8|21217.2|21215|21222|21219.8|21215.8|21213.6|226
1736306100000|2025-01-08 03:15:00|21217.3|21215.1|21220.7|21218.5|21222.2|21220|21204.7|21202.5|1026
1736306400000|2025-01-08 03:20:00|21220.6|21218.4|21216.3|21214.1|21223.7|21221.5|21214.8|21212.6|232
1736306700000|2025-01-08 03:25:00|21216.4|21214.2|21216.1|21213.9|21221.8|21219.6|21213.4|21211.2|258
1736307000000|2025-01-08 03:30:00|21215.9|21213.7|21212.7|21210.5|21223.3|21221.1|21209.7|21207.5|309
1736307300000|2025-01-08 03:35:00|21212.8|21210.6|21220.9|21218.7|21222.1|21219.9|21211.7|21209.5|163
1736307600000|2025-01-08 03:40:00|21221.1|21218.9|21217.2|21215|21221.9|21219.7|21210.7|21208.5|190
1736307900000|2025-01-08 03:45:00|21217.3|21215.1|21218.7|21216.5|21223.9|21221.7|21215.8|21213.6|271
1736308200000|2025-01-08 03:50:00|21218.8|21216.6|21217.2|21215|21221.4|21219.2|21213.4|21211.2|275
1736308500000|2025-01-08 03:55:00|21217.1|21214.9|21220.2|21218|21221.8|21219.6|21214.7|21212.5|183
1736308800000|2025-01-08 04:00:00|21220.3|21218.1|21227.2|21225|21230.2|21228|21220.3|21218.1|368
1736309100000|2025-01-08 04:05:00|21226.8|21224.6|21232.3|21230.1|21233.6|21231.4|21226.7|21224.5|180
1736309400000|2025-01-08 04:10:00|21232.2|21230|21230.7|21228.5|21232.9|21230.7|21229.8|21227.6|123
1736309700000|2025-01-08 04:15:00|21230.4|21228.2|21230.2|21228|21231.1|21228.9|21224.9|21222.7|225
1736310000000|2025-01-08 04:20:00|21230.6|21228.4|21223.4|21221.2|21231.1|21228.9|21221.6|21219.4|378
1736310300000|2025-01-08 04:25:00|21223.7|21221.5|21227.4|21225.2|21227.8|21225.6|21223.2|21221|103
1736310600000|2025-01-08 04:30:00|21227.6|21225.4|21227.7|21225.5|21231.2|21229|21227.3|21225.1|137
1736310900000|2025-01-08 04:35:00|21227.8|21225.6|21228.9|21226.7|21229.9|21227.7|21225.7|21223.5|62
1736311200000|2025-01-08 04:40:00|21228.8|21226.6|21219.7|21217.5|21229.8|21227.6|21218.1|21215.9|278
1736311500000|2025-01-08 04:45:00|21219.6|21217.4|21220.4|21218.2|21224.6|21222.4|21219.1|21216.9|156
1736311800000|2025-01-08 04:50:00|21220.6|21218.4|21207.9|21205.7|21221.6|21219.4|21200.6|21198.4|752
1736312100000|2025-01-08 04:55:00|21208.3|21206.1|21207.7|21205.5|21211.4|21209.2|21204.4|21202.2|194
1736312400000|2025-01-08 05:00:00|21207.8|21205.6|21211.6|21209.4|21215.3|21213.1|21207.7|21205.5|200
1736312700000|2025-01-08 05:05:00|21211.4|21209.2|21208.8|21206.6|21217.8|21215.6|21208.2|21206|229
1736313000000|2025-01-08 05:10:00|21209.3|21207.1|21219.7|21217.5|21219.7|21217.5|21209.2|21207|153
1736313300000|2025-01-08 05:15:00|21219.6|21217.4|21222.7|21220.5|21223.2|21221|21218.2|21216|156
1736313600000|2025-01-08 05:20:00|21222.9|21220.7|21223.6|21221.4|21223.7|21221.5|21220.4|21218.2|105
1736313900000|2025-01-08 05:25:00|21223.4|21221.2|21225.6|21223.4|21227.6|21225.4|21220.8|21218.6|202
1736314200000|2025-01-08 05:30:00|21225.7|21223.5|21222.9|21220.7|21225.9|21223.7|21221.1|21218.9|146
1736314500000|2025-01-08 05:35:00|21223.1|21220.9|21231.2|21229|21231.6|21229.4|21220.7|21218.5|232
1736314800000|2025-01-08 05:40:00|21229.2|21227|21235.3|21233.1|21238.1|21235.9|21229.1|21226.9|292
1736315100000|2025-01-08 05:45:00|21235.4|21233.2|21240.4|21238.2|21240.7|21238.5|21234.1|21231.9|142
1736315400000|2025-01-08 05:50:00|21240.6|21238.4|21240.8|21238.6|21246.8|21244.6|21239.9|21237.7|288
1736315700000|2025-01-08 05:55:00|21240.9|21238.7|21244.1|21241.9|21244.9|21242.7|21240.6|21238.4|232
1736316000000|2025-01-08 06:00:00|21244.7|21242.5|21243.7|21241.5|21247.6|21245.4|21240.9|21238.7|222
1736316300000|2025-01-08 06:05:00|21243.6|21241.4|21248.6|21246.4|21248.9|21246.7|21243.6|21241.4|166
1736316600000|2025-01-08 06:10:00|21248.4|21246.2|21240.4|21238.2|21248.4|21246.2|21238.8|21236.6|276
1736316900000|2025-01-08 06:15:00|21240.6|21238.4|21238.7|21236.5|21242.8|21240.6|21237.1|21234.9|177
1736317200000|2025-01-08 06:20:00|21238.6|21236.4|21240.1|21237.9|21242.6|21240.4|21238.4|21236.2|77
1736317500000|2025-01-08 06:25:00|21239.9|21237.7|21240.9|21238.7|21243.8|21241.6|21238.3|21236.1|158
1736317800000|2025-01-08 06:30:00|21241.1|21238.9|21221.2|21219|21241.1|21238.9|21219.9|21217.7|521
1736318100000|2025-01-08 06:35:00|21221.3|21219.1|21222|21219.8|21222.2|21220|21213.2|21211|406
1736318400000|2025-01-08 06:40:00|21221.8|21219.6|21225.8|21223.6|21228.7|21226.5|21221|21218.8|271
1736318700000|2025-01-08 06:45:00|21226|21223.8|21224.3|21222.1|21226.6|21224.4|21219.7|21217.5|236
1736319000000|2025-01-08 06:50:00|21224.5|21222.3|21220.6|21218.4|21225.8|21223.6|21217.6|21215.4|132
1736319300000|2025-01-08 06:55:00|21220.5|21218.3|21215.8|21213.6|21221|21218.8|21213.2|21211|336
1736319600000|2025-01-08 07:00:00|21216|21213.8|21206.8|21204.6|21217.6|21215.4|21194|21191.8|1046
1736319900000|2025-01-08 07:05:00|21206.7|21204.5|21201.6|21199.4|21207.6|21205.4|21198.3|21196.1|396
1736320200000|2025-01-08 07:10:00|21201.5|21199.3|21200.2|21198|21201.7|21199.5|21185.1|21182.9|802
1736320500000|2025-01-08 07:15:00|21200.1|21197.9|21185.8|21183.6|21203.6|21201.4|21183.1|21180.9|542
1736320800000|2025-01-08 07:20:00|21185.7|21183.5|21187.1|21184.9|21193.7|21191.5|21177.2|21175|747
1736321100000|2025-01-08 07:25:00|21187.2|21185|21187.3|21185.1|21193.6|21191.4|21183.5|21181.3|525
1736321400000|2025-01-08 07:30:00|21187.5|21185.3|21197.8|21195.6|21199.1|21196.9|21182.2|21180|544
1736321700000|2025-01-08 07:35:00|21198.8|21196.6|21200.8|21198.6|21202.3|21200.1|21190.6|21188.4|360
1736322000000|2025-01-08 07:40:00|21201.1|21198.9|21196.1|21193.9|21203|21200.8|21189.6|21187.4|310
1736322300000|2025-01-08 07:45:00|21196|21193.8|21200.5|21198.3|21201|21198.8|21194.1|21191.9|165
1736322600000|2025-01-08 07:50:00|21200.6|21198.4|21207|21204.8|21207.5|21205.3|21198.1|21195.9|339
1736322900000|2025-01-08 07:55:00|21206|21203.8|21206.6|21204.4|21208|21205.8|21203.6|21201.4|212
1736323200000|2025-01-08 08:00:00|21205.3|21203.1|21202.6|21200.4|21215.6|21213.4|21195.8|21193.6|949
1736323500000|2025-01-08 08:05:00|21202.3|21200.1|21202.6|21200.4|21207.6|21205.4|21201|21198.8|507
1736323800000|2025-01-08 08:10:00|21202.5|21200.3|21214.8|21212.6|21219.1|21216.9|21202.2|21200|637
1736324100000|2025-01-08 08:15:00|21215|21212.8|21228.6|21226.4|21230|21227.8|21205.8|21203.6|631
1736324400000|2025-01-08 08:20:00|21228.7|21226.5|21220|21217.8|21235.3|21233.1|21215.2|21213|733
1736324700000|2025-01-08 08:25:00|21220.5|21218.3|21209.2|21207|21220.5|21218.3|21202|21199.8|685
1736325000000|2025-01-08 08:30:00|21209.1|21206.9|21209.8|21207.6|21219.8|21217.6|21203.8|21201.6|476
1736325300000|2025-01-08 08:35:00|21210|21207.8|21215|21212.8|21218.1|21215.9|21207.8|21205.6|345
1736325600000|2025-01-08 08:40:00|21215.1|21212.9|21229.5|21227.3|21232.5|21230.3|21215.1|21212.9|537
1736325900000|2025-01-08 08:45:00|21229.3|21227.1|21225.8|21223.6|21231|21228.8|21221.7|21219.5|335
1736326200000|2025-01-08 08:50:00|21226|21223.8|21223.8|21221.6|21228|21225.8|21219.6|21217.4|346
1736326500000|2025-01-08 08:55:00|21224|21221.8|21228.2|21226|21236.1|21233.9|21220.8|21218.6|555
1736326800000|2025-01-08 09:00:00|21228.1|21225.9|21241.5|21239.3|21245.2|21243|21222.1|21219.9|843
1736327100000|2025-01-08 09:05:00|21241.6|21239.4|21246.8|21244.6|21247.6|21245.4|21234.7|21232.5|697
1736327400000|2025-01-08 09:10:00|21246.6|21244.4|21243.3|21241.1|21249.6|21247.4|21240|21237.8|776
1736327700000|2025-01-08 09:15:00|21243.5|21241.3|21246.8|21244.6|21248.6|21246.4|21237.2|21235|462
1736328000000|2025-01-08 09:20:00|21246.7|21244.5|21242.5|21240.3|21248.2|21246|21239.6|21237.4|306
1736328300000|2025-01-08 09:25:00|21242.3|21240.1|21237.3|21235.1|21246.8|21244.6|21233.8|21231.6|577
1736328600000|2025-01-08 09:30:00|21237.2|21235|21233.5|21231.3|21244.1|21241.9|21230.7|21228.5|518
1736328900000|2025-01-08 09:35:00|21233.3|21231.1|21234.7|21232.5|21240.1|21237.9|21231.3|21229.1|384
1736329200000|2025-01-08 09:40:00|21234.8|21232.6|21234.7|21232.5|21240.7|21238.5|21232.3|21230.1|299
1736329500000|2025-01-08 09:45:00|21234.6|21232.4|21231.8|21229.6|21236.6|21234.4|21229.8|21227.6|246
1736329800000|2025-01-08 09:50:00|21232|21229.8|21235.1|21232.9|21239.8|21237.6|21227.7|21225.5|427
1736330100000|2025-01-08 09:55:00|21235|21232.8|21246.2|21244|21247.1|21244.9|21234.5|21232.3|318
1736330400000|2025-01-08 10:00:00|21246.1|21243.9|21250.7|21248.5|21258.3|21256.1|21246.1|21243.9|819
1736330700000|2025-01-08 10:05:00|21250.8|21248.6|21250.3|21248.1|21252.2|21250|21245|21242.8|200
1736331000000|2025-01-08 10:10:00|21250.2|21248|21247.7|21245.5|21251.1|21248.9|21242.3|21240.1|264
1736331300000|2025-01-08 10:15:00|21247.8|21245.6|21247.3|21245.1|21254.2|21252|21245.2|21243|373
1736331600000|2025-01-08 10:20:00|21247.2|21245|21252.7|21250.5|21252.7|21250.5|21243.2|21241|340
1736331900000|2025-01-08 10:25:00|21252.6|21250.4|21252.8|21250.6|21254.3|21252.1|21249.6|21247.4|240
1736332200000|2025-01-08 10:30:00|21253|21250.8|21244.8|21242.6|21259.8|21257.6|21240.2|21238|709
1736332500000|2025-01-08 10:35:00|21245|21242.8|21246.8|21244.6|21249|21246.8|21244.2|21242|293
1736332800000|2025-01-08 10:40:00|21246.7|21244.5|21253.6|21251.4|21254.1|21251.9|21246.1|21243.9|206
1736333100000|2025-01-08 10:45:00|21253.8|21251.6|21254.3|21252.1|21256.1|21253.9|21249.8|21247.6|256
1736333400000|2025-01-08 10:50:00|21254.5|21252.3|21259.1|21256.9|21263.7|21261.5|21253.7|21251.5|592
1736333700000|2025-01-08 10:55:00|21259.2|21257|21259.8|21257.6|21264.2|21262|21258|21255.8|284
1736334000000|2025-01-08 11:00:00|21260|21257.8|21263.1|21260.9|21263.8|21261.6|21257.3|21255.1|361
1736334300000|2025-01-08 11:05:00|21262.7|21260.5|21259.6|21257.4|21262.7|21260.5|21254.5|21252.3|351
1736334600000|2025-01-08 11:10:00|21259.5|21257.3|21248.5|21246.3|21262|21259.8|21244.3|21242.1|779
1736334900000|2025-01-08 11:15:00|21248.3|21246.1|21238.3|21236.1|21250.2|21248|21237.3|21235.1|660
1736335200000|2025-01-08 11:20:00|21238.5|21236.3|21225.1|21222.9|21239.3|21237.1|21224.3|21222.1|1000
1736335500000|2025-01-08 11:25:00|21225.2|21223|21200.2|21198|21228|21225.8|21189.1|21186.9|2104
1736335800000|2025-01-08 11:30:00|21200.3|21198.1|21148.1|21145.9|21207.7|21205.5|21112.6|21110.4|6549
1736336100000|2025-01-08 11:35:00|21148.2|21146|21113|21110.8|21174.5|21172.3|21113|21110.8|3247
1736336400000|2025-01-08 11:40:00|21113.1|21110.9|21130.3|21128.1|21137|21134.8|21101.1|21098.9|3126
1736336700000|2025-01-08 11:45:00|21130.5|21128.3|21160.3|21158.1|21170.7|21168.5|21126.6|21124.4|2662
1736337000000|2025-01-08 11:50:00|21160.5|21158.3|21167.2|21165|21180.1|21177.9|21152.8|21150.6|1778
1736337300000|2025-01-08 11:55:00|21167.5|21165.3|21180.5|21178.3|21188.3|21186.1|21161.2|21159|1477
1736337600000|2025-01-08 12:00:00|21180.7|21178.5|21139|21136.8|21182.7|21180.5|21131.6|21129.4|2254
1736337900000|2025-01-08 12:05:00|21139.1|21136.9|21151.3|21149.1|21161.8|21159.6|21126|21123.8|2087
1736338200000|2025-01-08 12:10:00|21151.5|21149.3|21124.3|21122.1|21167.6|21165.4|21122.2|21120|1896
1736338500000|2025-01-08 12:15:00|21124.1|21121.9|21093.3|21091.1|21127.6|21125.4|21088.8|21086.6|2653
1736338800000|2025-01-08 12:20:00|21093.5|21091.3|21081.6|21079.4|21097.6|21095.4|21072.1|21069.9|3073
1736339100000|2025-01-08 12:25:00|21081.5|21079.3|21067.5|21065.3|21084.8|21082.6|21055.2|21053|2876
1736339400000|2025-01-08 12:30:00|21067.3|21065.1|21045.7|21043.5|21071.8|21069.6|21037.6|21035.4|2702
1736339700000|2025-01-08 12:35:00|21045.5|21043.3|21100.7|21098.5|21113.8|21111.6|21044|21041.8|3388
1736340000000|2025-01-08 12:40:00|21100.6|21098.4|21100.7|21098.5|21108.2|21106|21081.6|21079.4|1609
1736340300000|2025-01-08 12:45:00|21100.6|21098.4|21079.7|21077.5|21110.3|21108.1|21077.8|21075.6|1555
1736340600000|2025-01-08 12:50:00|21079.8|21077.6|21076.3|21074.1|21092.3|21090.1|21071.5|21069.3|1651
1736340900000|2025-01-08 12:55:00|21076.2|21074|21073.7|21071.5|21080|21077.8|21064|21061.8|1588
1736341200000|2025-01-08 13:00:00|21073.8|21071.6|21143.7|21141.5|21170.5|21168.3|21071.5|21069.3|6177
1736341500000|2025-01-08 13:05:00|21143.8|21141.6|21125.1|21122.9|21143.8|21141.6|21105.8|21103.6|2479
1736341800000|2025-01-08 13:10:00|21125.2|21123|21123.6|21121.4|21135.5|21133.3|21116.3|21114.1|1319
1736342100000|2025-01-08 13:15:00|21123.7|21121.5|21132.8|21130.6|21160.3|21158.1|21123.5|21121.3|2701
1736342400000|2025-01-08 13:20:00|21133.5|21131.3|21182.8|21180.6|21194|21191.8|21132.2|21130|3614
1736342700000|2025-01-08 13:25:00|21185.3|21183.1|21168.2|21166|21203.8|21201.6|21164.3|21162.1|2803
1736343000000|2025-01-08 13:30:00|21168.1|21165.9|21142.3|21140.1|21209.2|21207|21132.3|21130.1|4948
1736343300000|2025-01-08 13:35:00|21142.2|21140|21145|21142.8|21171|21168.8|21137.8|21135.6|2771
1736343600000|2025-01-08 13:40:00|21144.8|21142.6|21142.5|21140.3|21157.3|21155.1|21132.1|21129.9|2307
1736343900000|2025-01-08 13:45:00|21142.8|21140.6|21162.7|21160.5|21166.3|21164.1|21139.6|21137.4|1828
1736344200000|2025-01-08 13:50:00|21162.5|21160.3|21168.2|21166|21172.3|21170.1|21146.7|21144.5|1801
1736344500000|2025-01-08 13:55:00|21168.6|21166.4|21193.5|21191.3|21196.1|21193.9|21167.6|21165.4|2002
1736344800000|2025-01-08 14:00:00|21192.1|21189.9|21175.8|21173.6|21203.8|21201.6|21175.2|21173|2493
1736345100000|2025-01-08 14:05:00|21176|21173.8|21166.7|21164.5|21181.3|21179.1|21158.3|21156.1|2402
1736345400000|2025-01-08 14:10:00|21166.8|21164.6|21157|21154.8|21183.8|21181.6|21154.5|21152.3|2049
1736345700000|2025-01-08 14:15:00|21155|21152.8|21155.1|21152.9|21161|21158.8|21146.3|21144.1|1622
1736346000000|2025-01-08 14:20:00|21155.2|21153|21149.2|21147|21163|21160.8|21143.1|21140.9|1988
1736346300000|2025-01-08 14:25:00|21149.3|21147.1|21168.2|21166|21183.2|21181|21149.3|21147.1|2830
1736346600000|2025-01-08 14:30:00|21171.2|21169|21186.9|21185.8|21191.2|21190.1|21133|21131.9|15422
1736346900000|2025-01-08 14:35:00|21187.2|21186.1|21116.2|21115.1|21199.7|21198.6|21112|21110.9|12412
1736347200000|2025-01-08 14:40:00|21116.8|21115.7|21171.8|21170.7|21175|21173.9|21105.8|21104.7|11836
1736347500000|2025-01-08 14:45:00|21171|21169.9|21183.9|21182.8|21187|21185.9|21119.4|21118.3|11518
1736347800000|2025-01-08 14:50:00|21184.2|21183.1|21134.4|21133.3|21198.4|21197.3|21102.2|21101.1|11297
1736348100000|2025-01-08 14:55:00|21134.3|21133.2|21160.7|21159.6|21170.5|21169.4|21123.9|21122.8|7563
1736348400000|2025-01-08 15:00:00|21160|21158.9|21202.8|21201.7|21221|21219.9|21147.5|21146.4|11036
1736348700000|2025-01-08 15:05:00|21203.2|21202.1|21167.8|21166.7|21207.2|21206.1|21160|21158.9|7200
1736349000000|2025-01-08 15:10:00|21166.9|21165.8|21060.2|21059.1|21182.5|21181.4|21054.5|21053.4|13164
1736349300000|2025-01-08 15:15:00|21060|21058.9|21106.3|21105.2|21114.8|21113.7|21047.5|21046.4|9869
1736349600000|2025-01-08 15:20:00|21104.8|21103.7|21122.5|21121.4|21132.5|21131.4|21056.5|21055.4|9451
1736349900000|2025-01-08 15:25:00|21122.7|21121.6|21103.8|21102.7|21142|21140.9|21089.5|21088.4|7219
1736350200000|2025-01-08 15:30:00|21104.3|21103.2|21119.5|21118.4|21123.3|21122.2|21092.4|21091.3|5596
1736350500000|2025-01-08 15:35:00|21118.8|21117.7|21141|21139.9|21184.3|21183.2|21118.8|21117.7|9050
1736350800000|2025-01-08 15:40:00|21140.8|21139.7|21124.7|21123.6|21150.2|21149.1|21114.3|21113.2|5410
1736351100000|2025-01-08 15:45:00|21123.8|21122.7|21131.7|21130.6|21137.2|21136.1|21103.3|21102.2|4346
1736351400000|2025-01-08 15:50:00|21131.8|21130.7|21162.9|21161.8|21180.4|21179.3|21131.8|21130.7|6172
1736351700000|2025-01-08 15:55:00|21163|21161.9|21173.9|21172.8|21179.3|21178.2|21155.2|21154.1|4028
1736352000000|2025-01-08 16:00:00|21173|21171.9|21133.3|21132.2|21180.3|21179.2|21131.5|21130.4|4862
1736352300000|2025-01-08 16:05:00|21133.4|21132.3|21135.8|21134.7|21149|21147.9|21101.7|21100.6|6002
1736352600000|2025-01-08 16:10:00|21135.9|21134.8|21151.8|21150.7|21166.3|21165.2|21135.4|21134.3|4349
1736352900000|2025-01-08 16:15:00|21151.5|21150.4|21151.9|21150.8|21158.5|21157.4|21134.3|21133.2|2630
1736353200000|2025-01-08 16:20:00|21152|21150.9|21177.8|21176.7|21187.3|21186.2|21152|21150.9|4875
1736353500000|2025-01-08 16:25:00|21178|21176.9|21151|21149.9|21182|21180.9|21147|21145.9|3495
1736353800000|2025-01-08 16:30:00|21151.4|21150.3|21175.8|21174.7|21185.8|21184.7|21148.8|21147.7|3872
1736354100000|2025-01-08 16:35:00|21175.4|21174.3|21207.3|21206.2|21219.2|21218.1|21174.2|21173.1|5762
1736354400000|2025-01-08 16:40:00|21207.7|21206.6|21225.4|21224.3|21234.2|21233.1|21193.2|21192.1|5935
1736354700000|2025-01-08 16:45:00|21225.3|21224.2|21210.5|21209.4|21229.8|21228.7|21208.7|21207.6|3083
1736355000000|2025-01-08 16:50:00|21210.3|21209.2|21200.5|21199.4|21212.8|21211.7|21192.4|21191.3|3135
1736355300000|2025-01-08 16:55:00|21200.7|21199.6|21201|21199.9|21207.8|21206.7|21185|21183.9|2876
1736355600000|2025-01-08 17:00:00|21201.4|21200.3|21162|21160.9|21202.8|21201.7|21159.7|21158.6|4423
1736355900000|2025-01-08 17:05:00|21163.2|21162.1|21141.4|21140.3|21165.5|21164.4|21125.5|21124.4|5817
1736356200000|2025-01-08 17:10:00|21140|21138.9|21106.3|21105.2|21145|21143.9|21099.8|21098.7|4891
1736356500000|2025-01-08 17:15:00|21106.2|21105.1|21099.7|21098.6|21118.9|21117.8|21087.9|21086.8|4605
1736356800000|2025-01-08 17:20:00|21099.8|21098.7|21061.5|21060.4|21108.9|21107.8|21052.8|21051.7|5820
1736357100000|2025-01-08 17:25:00|21061.8|21060.7|21006.8|21005.7|21069.8|21068.7|20993.5|20992.4|7899
1736357400000|2025-01-08 17:30:00|21009|21007.9|21024.8|21023.7|21033|21031.9|20982|20980.9|8901
1736357700000|2025-01-08 17:35:00|21027.9|21026.8|21019.4|21018.3|21045.5|21044.4|21015.7|21014.6|4441
1736358000000|2025-01-08 17:40:00|21019|21017.9|21060.5|21059.4|21062.9|21061.8|21015.4|21014.3|5079
1736358300000|2025-01-08 17:45:00|21060.4|21059.3|21045.8|21044.7|21068.8|21067.7|21038.4|21037.3|4542
1736358600000|2025-01-08 17:50:00|21045.7|21044.6|21071.4|21070.3|21080.8|21079.7|21044.9|21043.8|4312
1736358900000|2025-01-08 17:55:00|21071.3|21070.2|21083.9|21082.8|21101.2|21100.1|21060.9|21059.8|4478
1736359200000|2025-01-08 18:00:00|21083.4|21082.3|21136|21134.9|21146.2|21145.1|21080.9|21079.8|8744
1736359500000|2025-01-08 18:05:00|21135.9|21134.8|21134.4|21133.3|21152.3|21151.2|21119.2|21118.1|5566
1736359800000|2025-01-08 18:10:00|21134.8|21133.7|21152.4|21151.3|21159.9|21158.8|21130.2|21129.1|4274
1736360100000|2025-01-08 18:15:00|21152.5|21151.4|21173.5|21172.4|21177.2|21176.1|21148.9|21147.8|3320
1736360400000|2025-01-08 18:20:00|21173.2|21172.1|21180.2|21179.1|21181.4|21180.3|21154.2|21153.1|4133
1736360700000|2025-01-08 18:25:00|21180.3|21179.2|21199.5|21198.4|21220.9|21219.8|21178.2|21177.1|6621
1736361000000|2025-01-08 18:30:00|21199.9|21198.8|21177.2|21176.1|21200.5|21199.4|21172.9|21171.8|4501
1736361300000|2025-01-08 18:35:00|21177|21175.9|21200.9|21199.8|21204.9|21203.8|21176.4|21175.3|3263
1736361600000|2025-01-08 18:40:00|21201|21199.9|21192.9|21191.8|21201.8|21200.7|21173.2|21172.1|3512
1736361900000|2025-01-08 18:45:00|21192.8|21191.7|21157.9|21156.8|21192.8|21191.7|21156.9|21155.8|4739
1736362200000|2025-01-08 18:50:00|21158.3|21157.2|21109.5|21108.4|21167|21165.9|21098.2|21097.1|6838
1736362500000|2025-01-08 18:55:00|21109.3|21108.2|21140.8|21139.7|21146.8|21145.7|21101.8|21100.7|5142
1736362800000|2025-01-08 19:00:00|21142|21140.9|21129.3|21128.2|21145|21143.9|21103|21101.9|5100
1736363100000|2025-01-08 19:05:00|21129.2|21128.1|21206.8|21205.7|21209.2|21208.1|21129.2|21128.1|9505
1736363400000|2025-01-08 19:10:00|21204.3|21203.2|21144.4|21143.3|21206.7|21205.6|21140|21138.9|6933
1736363700000|2025-01-08 19:15:00|21144.5|21143.4|21191.9|21190.8|21193.9|21192.8|21144|21142.9|5710
1736364000000|2025-01-08 19:20:00|21191.7|21190.6|21203.4|21202.3|21215.4|21214.3|21180|21178.9|5035
1736364300000|2025-01-08 19:25:00|21203|21201.9|21233.2|21232.1|21246.5|21245.4|21190.5|21189.4|7718
1736364600000|2025-01-08 19:30:00|21233.9|21232.8|21171.9|21170.8|21233.9|21232.8|21169.2|21168.1|6551
1736364900000|2025-01-08 19:35:00|21172|21170.9|21159.3|21158.2|21190|21188.9|21157.3|21156.2|4742
1736365200000|2025-01-08 19:40:00|21159.2|21158.1|21149.5|21148.4|21165.5|21164.4|21133.5|21132.4|5300
1736365500000|2025-01-08 19:45:00|21148.9|21147.8|21156.8|21155.7|21170.8|21169.7|21140.4|21139.3|4480
1736365800000|2025-01-08 19:50:00|21156.7|21155.6|21140.3|21139.2|21169.8|21168.7|21137|21135.9|3026
1736366100000|2025-01-08 19:55:00|21140.2|21139.1|21153.2|21152.1|21161.7|21160.6|21134.8|21133.7|3718
1736366400000|2025-01-08 20:00:00|21155|21153.9|21167.9|21166.8|21168.4|21167.3|21148.8|21147.7|3210
1736366700000|2025-01-08 20:05:00|21168.2|21167.1|21147.4|21146.3|21170.5|21169.4|21139.8|21138.7|2758
1736367000000|2025-01-08 20:10:00|21147.5|21146.4|21119.2|21118.1|21159.3|21158.2|21117.3|21116.2|4107
1736367300000|2025-01-08 20:15:00|21119|21117.9|21155.3|21154.2|21163|21161.9|21119|21117.9|3738
1736367600000|2025-01-08 20:20:00|21155.4|21154.3|21165.4|21164.3|21172.3|21171.2|21150.5|21149.4|2943
1736367900000|2025-01-08 20:25:00|21165.3|21164.2|21163.9|21162.8|21174.2|21173.1|21153.4|21152.3|2749
1736368200000|2025-01-08 20:30:00|21162.8|21161.7|21145.4|21144.3|21171.9|21170.8|21143.4|21142.3|3567
1736368500000|2025-01-08 20:35:00|21145.8|21144.7|21128.3|21127.2|21154.8|21153.7|21127.2|21126.1|2820
1736368800000|2025-01-08 20:40:00|21128.2|21127.1|21160.9|21159.8|21163.7|21162.6|21124.9|21123.8|3406
1736369100000|2025-01-08 20:45:00|21159.5|21158.4|21151.5|21150.4|21164.3|21163.2|21148.3|21147.2|3401
1736369400000|2025-01-08 20:50:00|21151.3|21150.2|21170.2|21169.1|21177.3|21176.2|21149|21147.9|5757
1736369700000|2025-01-08 20:55:00|21170|21168.9|21174.7|21173.6|21192.5|21191.4|21159|21157.9|11335
1736370000000|2025-01-08 21:00:00|21176.9|21175.8|21177|21174.8|21205.5|21203.3|21166.6|21164.4|6132
1736370300000|2025-01-08 21:05:00|21177.1|21174.9|21177|21174.8|21181.7|21179.5|21164.3|21162.1|2293
1736370600000|2025-01-08 21:10:00|21177.1|21174.9|21167.7|21165.5|21178.7|21176.5|21160.5|21158.3|1055
1736370900000|2025-01-08 21:15:00|21167.8|21165.6|21171.2|21169|21176|21173.8|21167|21164.8|494
1736371200000|2025-01-08 21:20:00|21171.3|21169.1|21169|21166.8|21173.7|21171.5|21162.8|21160.6|533
1736371500000|2025-01-08 21:25:00|21169.1|21166.9|21180.5|21178.3|21181.2|21179|21168.2|21166|432
1736371800000|2025-01-08 21:30:00|21180.3|21178.1|21155.1|21152.9|21181.6|21179.4|21149.6|21147.4|1097
1736372100000|2025-01-08 21:35:00|21155|21152.8|21135.3|21133.1|21155|21152.8|21122.2|21120|2270
1736372400000|2025-01-08 21:40:00|21135.5|21133.3|21142.5|21140.3|21144.1|21141.9|21128.1|21125.9|1040
1736372700000|2025-01-08 21:45:00|21142.3|21140.1|21148.5|21146.3|21149|21146.8|21137.3|21135.1|729
1736373000000|2025-01-08 21:50:00|21148.3|21146.1|21148.1|21145.9|21150.8|21148.6|21141.6|21139.4|517
1736373300000|2025-01-08 21:55:00|21148|21145.8|21143.7|21138.7|21149.7|21147.5|21140.5|21138.3|343
1736373600000|2025-01-08 22:00:00|21143.9|21138.9|21139.7|21134.7|21145.3|21140.3|21139.7|21134.7|0
1736373900000|2025-01-08 22:05:00|21139.5|21134.5|21142.4|21137.4|21142.8|21137.8|21137.2|21132.2|0
1736374200000|2025-01-08 22:10:00|21143.2|21138.2|21144|21139|21144|21139|21141.5|21136.5|0
1736374500000|2025-01-08 22:15:00|21143.9|21138.9|21142.9|21137.9|21144.6|21139.6|21142.2|21137.2|0
1736374800000|2025-01-08 22:20:00|21143.2|21138.2|21142.1|21137.1|21144.3|21139.3|21141.8|21136.8|0
1736375100000|2025-01-08 22:25:00|21142.4|21137.4|21141.3|21136.3|21143.3|21138.3|21141.3|21136.3|0
1736375400000|2025-01-08 22:30:00|21140.4|21135.4|21141.5|21136.5|21141.6|21136.6|21140.4|21135.4|0
1736375700000|2025-01-08 22:35:00|21142.4|21137.4|21147.3|21142.3|21147.9|21142.9|21142.4|21137.4|0
1736376000000|2025-01-08 22:40:00|21147.2|21142.2|21150.8|21145.8|21152.1|21147.1|21147.2|21142.2|0
1736376300000|2025-01-08 22:45:00|21151.9|21146.9|21151.1|21146.1|21151.9|21146.9|21149.9|21144.9|0
1736376600000|2025-01-08 22:50:00|21151|21146|21151.4|21146.4|21151.4|21146.4|21150.3|21145.3|0
1736376900000|2025-01-08 22:55:00|21151|21146|21152.2|21147.2|21153.8|21148.8|21150.5|21145.5|0
1736377200000|2025-01-08 23:00:00|21154.9|21152.7|21152.2|21150|21157.4|21155.2|21139.5|21137.3|458
1736377500000|2025-01-08 23:05:00|21152.4|21150.2|21151.9|21149.7|21152.5|21150.3|21147.9|21145.7|171
1736377800000|2025-01-08 23:10:00|21152|21149.8|21161.8|21159.6|21167.7|21165.5|21150.5|21148.3|383
1736378100000|2025-01-08 23:15:00|21161.7|21159.5|21159.7|21157.5|21163.8|21161.6|21157.9|21155.7|141
1736378400000|2025-01-08 23:20:00|21159.8|21157.6|21169|21166.8|21169.5|21167.3|21159|21156.8|233
1736378700000|2025-01-08 23:25:00|21169.2|21167|21165.8|21163.6|21170.8|21168.6|21162.9|21160.7|223
1736379000000|2025-01-08 23:30:00|21165.4|21163.2|21162.7|21160.5|21168|21165.8|21158.3|21156.1|201
1736379300000|2025-01-08 23:35:00|21162|21159.8|21166.8|21164.6|21167.8|21165.6|21161.4|21159.2|141
1736379600000|2025-01-08 23:40:00|21166.9|21164.7|21160.5|21158.3|21168.5|21166.3|21160.4|21158.2|89
1736379900000|2025-01-08 23:45:00|21161.9|21159.7|21144.7|21142.5|21163|21160.8|21141.7|21139.5|692
1736380200000|2025-01-08 23:50:00|21144.5|21142.3|21147.8|21145.6|21155.7|21153.5|21143.4|21141.2|242
1736380500000|2025-01-08 23:55:00|21147.7|21145.5|21140|21137.8|21150.4|21148.2|21137.4|21135.2|418
1736380800000|2025-01-09 00:00:00|21139.9|21137.7|21141.8|21139.6|21147.9|21145.7|21139.9|21137.7|317
1736381100000|2025-01-09 00:05:00|21140.5|21138.3|21133|21130.8|21148|21145.8|21131.3|21129.1|563
1736381400000|2025-01-09 00:10:00|21133.4|21131.2|21126.2|21124|21135.9|21133.7|21110.5|21108.3|840
1736381700000|2025-01-09 00:15:00|21126.3|21124.1|21133.7|21131.5|21134.9|21132.7|21125.5|21123.3|323
1736382000000|2025-01-09 00:20:00|21134|21131.8|21138|21135.8|21140.7|21138.5|21132.3|21130.1|256
1736382300000|2025-01-09 00:25:00|21138.2|21136|21116.9|21114.7|21139.2|21137|21116.7|21114.5|468
1736382600000|2025-01-09 00:30:00|21117|21114.8|21113.3|21111.1|21123.7|21121.5|21105.4|21103.2|578
1736382900000|2025-01-09 00:35:00|21113.4|21111.2|21104.4|21102.2|21115.9|21113.7|21095.8|21093.6|665
1736383200000|2025-01-09 00:40:00|21104.3|21102.1|21113.5|21111.3|21114.3|21112.1|21096.2|21094|489
1736383500000|2025-01-09 00:45:00|21113.8|21111.6|21118.8|21116.6|21121.4|21119.2|21112.2|21110|324
1736383800000|2025-01-09 00:50:00|21118.7|21116.5|21125.2|21123|21128.8|21126.6|21118.7|21116.5|411
1736384100000|2025-01-09 00:55:00|21125|21122.8|21131.5|21129.3|21133.5|21131.3|21122.8|21120.6|254
1736384400000|2025-01-09 01:00:00|21131.4|21129.2|21142|21139.8|21142.8|21140.6|21125.2|21123|491
1736384700000|2025-01-09 01:05:00|21141.8|21139.6|21134.9|21132.7|21144.3|21142.1|21129.8|21127.6|401
1736385000000|2025-01-09 01:10:00|21134.8|21132.6|21137|21134.8|21139.4|21137.2|21134.4|21132.2|146
1736385300000|2025-01-09 01:15:00|21136.9|21134.7|21136.4|21134.2|21139.3|21137.1|21134.7|21132.5|183
1736385600000|2025-01-09 01:20:00|21136.5|21134.3|21137|21134.8|21140.7|21138.5|21134.7|21132.5|352
1736385900000|2025-01-09 01:25:00|21137.2|21135|21148.7|21146.5|21149.2|21147|21134.7|21132.5|448
1736386200000|2025-01-09 01:30:00|21148.5|21146.3|21142.2|21140|21148.5|21146.3|21137.2|21135|295
1736386500000|2025-01-09 01:35:00|21142|21139.8|21141.4|21139.2|21142.3|21140.1|21134.7|21132.5|304
1736386800000|2025-01-09 01:40:00|21141.5|21139.3|21148.8|21146.6|21152.5|21150.3|21141|21138.8|334
1736387100000|2025-01-09 01:45:00|21148.7|21146.5|21138.9|21136.7|21149|21146.8|21134.7|21132.5|305
1736387400000|2025-01-09 01:50:00|21138.8|21136.6|21141.2|21139|21145.5|21143.3|21137.5|21135.3|253
1736387700000|2025-01-09 01:55:00|21141.3|21139.1|21138.5|21136.3|21146.5|21144.3|21137|21134.8|250
1736388000000|2025-01-09 02:00:00|21138.4|21136.2|21143.7|21141.5|21145.4|21143.2|21138|21135.8|181
1736388300000|2025-01-09 02:05:00|21143.5|21141.3|21141.3|21139.1|21145.9|21143.7|21139.9|21137.7|124
1736388600000|2025-01-09 02:10:00|21141.4|21139.2|21152.5|21150.3|21154.2|21152|21141.3|21139.1|322
1736388900000|2025-01-09 02:15:00|21152.4|21150.2|21159.5|21157.3|21160.2|21158|21150.8|21148.6|294
1736389200000|2025-01-09 02:20:00|21159.4|21157.2|21162.8|21160.6|21168.5|21166.3|21159.3|21157.1|482
1736389500000|2025-01-09 02:25:00|21162.7|21160.5|21161.9|21159.7|21165.3|21163.1|21157.8|21155.6|192
1736389800000|2025-01-09 02:30:00|21162|21159.8|21158|21155.8|21164|21161.8|21156|21153.8|244
1736390100000|2025-01-09 02:35:00|21158.2|21156|21162.8|21160.6|21166|21163.8|21157.3|21155.1|211
1736390400000|2025-01-09 02:40:00|21162.7|21160.5|21167.7|21165.5|21171.4|21169.2|21159|21156.8|358
1736390700000|2025-01-09 02:45:00|21167.5|21165.3|21164.9|21162.7|21169.4|21167.2|21162.9|21160.7|160
1736391000000|2025-01-09 02:50:00|21165|21162.8|21163.8|21161.6|21167.5|21165.3|21162.9|21160.7|105
1736391300000|2025-01-09 02:55:00|21163.7|21161.5|21168.8|21166.6|21171.4|21169.2|21163.7|21161.5|171
1736391600000|2025-01-09 03:00:00|21168.7|21166.5|21166.3|21164.1|21169|21166.8|21163.8|21161.6|176
1736391900000|2025-01-09 03:05:00|21166.4|21164.2|21163|21160.8|21166.8|21164.6|21160.8|21158.6|143
1736392200000|2025-01-09 03:10:00|21162.9|21160.7|21162.3|21160.1|21165.2|21163|21159.5|21157.3|110
1736392500000|2025-01-09 03:15:00|21162.4|21160.2|21159.3|21157.1|21164.2|21162|21158.8|21156.6|83
1736392800000|2025-01-09 03:20:00|21159.2|21157|21155.4|21153.2|21160|21157.8|21151.8|21149.6|255
1736393100000|2025-01-09 03:25:00|21154.8|21152.6|21161.3|21159.1|21161.8|21159.6|21151.3|21149.1|197
1736393400000|2025-01-09 03:30:00|21161.2|21159|21156.5|21154.3|21162.5|21160.3|21154.4|21152.2|140
1736393700000|2025-01-09 03:35:00|21156.7|21154.5|21162|21159.8|21167.5|21165.3|21155.8|21153.6|259
1736394000000|2025-01-09 03:40:00|21161.9|21159.7|21159.7|21157.5|21163.2|21161|21158.3|21156.1|153
1736394300000|2025-01-09 03:45:00|21159.8|21157.6|21148.7|21146.5|21160.7|21158.5|21145.3|21143.1|422
1736394600000|2025-01-09 03:50:00|21148.5|21146.3|21139.5|21137.3|21148.9|21146.7|21136.8|21134.6|518
1736394900000|2025-01-09 03:55:00|21139.4|21137.2|21135|21132.8|21142.7|21140.5|21134.7|21132.5|379
1736395200000|2025-01-09 04:00:00|21134.9|21132.7|21136.8|21134.6|21141.5|21139.3|21134.5|21132.3|472
1736395500000|2025-01-09 04:05:00|21136.9|21134.7|21128.9|21126.7|21140.5|21138.3|21121.9|21119.7|958
1736395800000|2025-01-09 04:10:00|21129.2|21127|21124.7|21122.5|21131.4|21129.2|21123.3|21121.1|303
1736396100000|2025-01-09 04:15:00|21124.5|21122.3|21122.4|21120.2|21128|21125.8|21121|21118.8|215
1736396400000|2025-01-09 04:20:00|21122.3|21120.1|21124.4|21122.2|21126.4|21124.2|21120.7|21118.5|196
1736396700000|2025-01-09 04:25:00|21124.5|21122.3|21127.8|21125.6|21128.9|21126.7|21118.3|21116.1|275
1736397000000|2025-01-09 04:30:00|21127.9|21125.7|21127.8|21125.6|21130|21127.8|21124.7|21122.5|259
1736397300000|2025-01-09 04:35:00|21127.9|21125.7|21129.9|21127.7|21131.4|21129.2|21121|21118.8|205
1736397600000|2025-01-09 04:40:00|21130|21127.8|21129|21126.8|21133.4|21131.2|21129|21126.8|223
1736397900000|2025-01-09 04:45:00|21128.9|21126.7|21128.5|21126.3|21130.2|21128|21124.9|21122.7|258
1736398200000|2025-01-09 04:50:00|21128.7|21126.5|21135.7|21133.5|21137.3|21135.1|21127.5|21125.3|214
1736398500000|2025-01-09 04:55:00|21135.8|21133.6|21135.3|21133.1|21139.3|21137.1|21132.5|21130.3|218
1736398800000|2025-01-09 05:00:00|21135.2|21133|21135.8|21133.6|21136|21133.8|21127.2|21125|280
1736399100000|2025-01-09 05:05:00|21135.9|21133.7|21144.3|21142.1|21146.8|21144.6|21135.4|21133.2|307
1736399400000|2025-01-09 05:10:00|21144.2|21142|21147.4|21145.2|21148.4|21146.2|21142.9|21140.7|152
1736399700000|2025-01-09 05:15:00|21147.3|21145.1|21150.8|21148.6|21153.7|21151.5|21143.2|21141|255
1736400000000|2025-01-09 05:20:00|21150.9|21148.7|21144.7|21142.5|21152|21149.8|21143.4|21141.2|177
1736400300000|2025-01-09 05:25:00|21144.5|21142.3|21136.5|21134.3|21146.4|21144.2|21133.3|21131.1|344
1736400600000|2025-01-09 05:30:00|21136.4|21134.2|21139.5|21137.3|21139.8|21137.6|21134.3|21132.1|175
1736400900000|2025-01-09 05:35:00|21139.7|21137.5|21142|21139.8|21143.8|21141.6|21138.9|21136.7|219
1736401200000|2025-01-09 05:40:00|21142.2|21140|21140|21137.8|21142.9|21140.7|21136.5|21134.3|131
1736401500000|2025-01-09 05:45:00|21139.9|21137.7|21146.8|21144.6|21147.4|21145.2|21139.9|21137.7|145
1736401800000|2025-01-09 05:50:00|21146.9|21144.7|21148.3|21146.1|21151.5|21149.3|21146.9|21144.7|135
1736402100000|2025-01-09 05:55:00|21148.4|21146.2|21147.3|21145.1|21150.3|21148.1|21144.5|21142.3|170
1736402400000|2025-01-09 06:00:00|21147.7|21145.5|21147.7|21145.5|21149|21146.8|21141.5|21139.3|201
1736402700000|2025-01-09 06:05:00|21147.5|21145.3|21150.3|21148.1|21152.5|21150.3|21147.5|21145.3|218
1736403000000|2025-01-09 06:10:00|21150.2|21148|21145.8|21143.6|21150.4|21148.2|21144.2|21142|178
1736403300000|2025-01-09 06:15:00|21145.7|21143.5|21144.3|21142.1|21147.7|21145.5|21143.3|21141.1|82
1736403600000|2025-01-09 06:20:00|21144.2|21142|21139|21136.8|21144.4|21142.2|21137.5|21135.3|262
1736403900000|2025-01-09 06:25:00|21140.3|21138.1|21149.3|21147.1|21149.3|21147.1|21138|21135.8|179
1736404200000|2025-01-09 06:30:00|21149.2|21147|21147.9|21145.7|21150|21147.8|21144.8|21142.6|222
1736404500000|2025-01-09 06:35:00|21147.8|21145.6|21135|21132.8|21148.9|21146.7|21134.7|21132.5|244
1736404800000|2025-01-09 06:40:00|21134.9|21132.7|21137|21134.8|21143.4|21141.2|21134.9|21132.7|144
1736405100000|2025-01-09 06:45:00|21137.2|21135|21135.5|21133.3|21140.8|21138.6|21135|21132.8|90
1736405400000|2025-01-09 06:50:00|21135.7|21133.5|21143.8|21141.6|21144.2|21142|21131.8|21129.6|252
1736405700000|2025-01-09 06:55:00|21143.7|21141.5|21139.3|21137.1|21144|21141.8|21139.2|21137|80
1736406000000|2025-01-09 07:00:00|21139.4|21137.2|21138|21135.8|21140|21137.8|21130.5|21128.3|261
1736406300000|2025-01-09 07:05:00|21137.9|21135.7|21134.5|21132.3|21139.3|21137.1|21130.9|21128.7|170
1736406600000|2025-01-09 07:10:00|21134.4|21132.2|21134|21131.8|21140.5|21138.3|21130.5|21128.3|197
1736406900000|2025-01-09 07:15:00|21134.2|21132|21114.2|21112|21136.8|21134.6|21111.8|21109.6|789
1736407200000|2025-01-09 07:20:00|21114.3|21112.1|21110.4|21108.2|21117.2|21115|21106.5|21104.3|470
1736407500000|2025-01-09 07:25:00|21110.3|21108.1|21100.7|21098.5|21110.9|21108.7|21100.2|21098|372
1736407800000|2025-01-09 07:30:00|21100.8|21098.6|21095.7|21093.5|21102.5|21100.3|21089.7|21087.5|797
1736408100000|2025-01-09 07:35:00|21095.8|21093.6|21092.7|21090.5|21101|21098.8|21085.5|21083.3|611
1736408400000|2025-01-09 07:40:00|21092.8|21090.6|21084.7|21082.5|21093.2|21091|21081.5|21079.3|604
1736408700000|2025-01-09 07:45:00|21084.8|21082.6|21078.3|21076.1|21085|21082.8|21066|21063.8|945
1736409000000|2025-01-09 07:50:00|21078.4|21076.2|21082.7|21080.5|21093.3|21091.1|21078.4|21076.2|635
1736409300000|2025-01-09 07:55:00|21082.8|21080.6|21073.8|21071.6|21083.3|21081.1|21068.7|21066.5|565
1736409600000|2025-01-09 08:00:00|21072.9|21070.7|21050.3|21048.1|21078.4|21076.2|21042.2|21040|1458
1736409900000|2025-01-09 08:05:00|21050|21047.8|21070.3|21068.1|21074|21071.8|21044.5|21042.3|968
1736410200000|2025-01-09 08:10:00|21070.2|21068|21072|21069.8|21079.2|21077|21058.5|21056.3|622
1736410500000|2025-01-09 08:15:00|21071.9|21069.7|21077|21074.8|21086.3|21084.1|21065.2|21063|553
1736410800000|2025-01-09 08:20:00|21077.4|21075.2|21085|21082.8|21088|21085.8|21073.8|21071.6|682
1736411100000|2025-01-09 08:25:00|21085.2|21083|21104.4|21102.2|21104.8|21102.6|21082.7|21080.5|777
1736411400000|2025-01-09 08:30:00|21104.5|21102.3|21113.4|21111.2|21115.3|21113.1|21100.9|21098.7|826
1736411700000|2025-01-09 08:35:00|21113.5|21111.3|21112.3|21110.1|21116.9|21114.7|21107.9|21105.7|484
1736412000000|2025-01-09 08:40:00|21112.4|21110.2|21126.8|21124.6|21130.8|21128.6|21112.2|21110|737
1736412300000|2025-01-09 08:45:00|21126.7|21124.5|21110|21107.8|21128.2|21126|21104.2|21102|718
1736412600000|2025-01-09 08:50:00|21109.9|21107.7|21122.7|21120.5|21124.4|21122.2|21107.8|21105.6|579
1736412900000|2025-01-09 08:55:00|21122.8|21120.6|21118.3|21116.1|21123.2|21121|21110.2|21108|426
1736413200000|2025-01-09 09:00:00|21118.4|21116.2|21105.9|21103.7|21123.4|21121.2|21105.5|21103.3|460
1736413500000|2025-01-09 09:05:00|21106|21103.8|21111|21108.8|21112|21109.8|21103.2|21101|379
1736413800000|2025-01-09 09:10:00|21111.2|21109|21110.3|21108.1|21115.4|21113.2|21104.8|21102.6|616
1736414100000|2025-01-09 09:15:00|21110.2|21108|21118.3|21116.1|21126.9|21124.7|21105.7|21103.5|530
1736414400000|2025-01-09 09:20:00|21118.4|21116.2|21108.9|21106.7|21122.8|21120.6|21107|21104.8|461
1736414700000|2025-01-09 09:25:00|21109|21106.8|21113.2|21111|21116.9|21114.7|21104|21101.8|423
1736415000000|2025-01-09 09:30:00|21113|21110.8|21116.5|21114.3|21118.7|21116.5|21107.5|21105.3|436
1736415300000|2025-01-09 09:35:00|21116.7|21114.5|21123.8|21121.6|21133|21130.8|21115.3|21113.1|655
1736415600000|2025-01-09 09:40:00|21123.9|21121.7|21133.5|21131.3|21135.4|21133.2|21122|21119.8|461
1736415900000|2025-01-09 09:45:00|21133.7|21131.5|21128|21125.8|21134.8|21132.6|21120.5|21118.3|436
1736416200000|2025-01-09 09:50:00|21127.8|21125.6|21120.3|21118.1|21128|21125.8|21117.8|21115.6|385
1736416500000|2025-01-09 09:55:00|21120.5|21118.3|21135.2|21133|21138.5|21136.3|21119.9|21117.7|432
1736416800000|2025-01-09 10:00:00|21135.4|21133.2|21140.9|21138.7|21146|21143.8|21135.2|21133|415
1736417100000|2025-01-09 10:05:00|21140.8|21138.6|21147.5|21145.3|21149.9|21147.7|21134.5|21132.3|475
1736417400000|2025-01-09 10:10:00|21147.7|21145.5|21149.4|21147.2|21151.9|21149.7|21146.7|21144.5|274
1736417700000|2025-01-09 10:15:00|21149.5|21147.3|21149|21146.8|21159.2|21157|21145.8|21143.6|423
1736418000000|2025-01-09 10:20:00|21148.9|21146.7|21144.7|21142.5|21149|21146.8|21140.7|21138.5|254
1736418300000|2025-01-09 10:25:00|21145|21142.8|21145.4|21143.2|21150.3|21148.1|21140|21137.8|277
1736418600000|2025-01-09 10:30:00|21145.2|21143|21150.5|21148.3|21151.4|21149.2|21142.9|21140.7|297
1736418900000|2025-01-09 10:35:00|21150.3|21148.1|21150.5|21148.3|21151.5|21149.3|21142.3|21140.1|219
1736419200000|2025-01-09 10:40:00|21150.7|21148.5|21143.7|21141.5|21155|21152.8|21141.9|21139.7|481
1736419500000|2025-01-09 10:45:00|21143.5|21141.3|21146|21143.8|21148.5|21146.3|21139.2|21137|379
1736419800000|2025-01-09 10:50:00|21145.9|21143.7|21144.7|21142.5|21151.9|21149.7|21143.8|21141.6|175
1736420100000|2025-01-09 10:55:00|21145|21142.8|21151.8|21149.6|21157.4|21155.2|21144.9|21142.7|334
1736420400000|2025-01-09 11:00:00|21151.5|21149.3|21128|21125.8|21153|21150.8|21125.9|21123.7|786
1736420700000|2025-01-09 11:05:00|21128.3|21126.1|21112.9|21110.7|21129.4|21127.2|21112.5|21110.3|712
1736421000000|2025-01-09 11:10:00|21113|21110.8|21116.4|21114.2|21117.2|21115|21108|21105.8|611
1736421300000|2025-01-09 11:15:00|21116.5|21114.3|21123.2|21121|21132.5|21130.3|21115.3|21113.1|569
1736421600000|2025-01-09 11:20:00|21123|21120.8|21129.2|21127|21135.5|21133.3|21120.7|21118.5|341
1736421900000|2025-01-09 11:25:00|21129|21126.8|21138.2|21136|21142.4|21140.2|21128.4|21126.2|357
1736422200000|2025-01-09 11:30:00|21138|21135.8|21124.5|21122.3|21138.7|21136.5|21118.7|21116.5|557
1736422500000|2025-01-09 11:35:00|21124.3|21122.1|21120.7|21118.5|21134.7|21132.5|21117.2|21115|402
1736422800000|2025-01-09 11:40:00|21120.5|21118.3|21109.5|21107.3|21126|21123.8|21100.8|21098.6|787
1736423100000|2025-01-09 11:45:00|21109.7|21107.5|21128|21125.8|21131.3|21129.1|21109.7|21107.5|768
1736423400000|2025-01-09 11:50:00|21127.9|21125.7|21129|21126.8|21136.9|21134.7|21123.2|21121|612
1736423700000|2025-01-09 11:55:00|21128.9|21126.7|21124.9|21122.7|21130.4|21128.2|21119.3|21117.1|324
1736424000000|2025-01-09 12:00:00|21124.8|21122.6|21126.8|21124.6|21132.2|21130|21117.9|21115.7|437
1736424300000|2025-01-09 12:05:00|21126.9|21124.7|21132.5|21130.3|21133.9|21131.7|21123.7|21121.5|230
1736424600000|2025-01-09 12:10:00|21132.7|21130.5|21138|21135.8|21141.8|21139.6|21129.9|21127.7|375
1736424900000|2025-01-09 12:15:00|21138.2|21136|21128.5|21126.3|21138.3|21136.1|21125.9|21123.7|221
1736425200000|2025-01-09 12:20:00|21128.7|21126.5|21121.2|21119|21129.3|21127.1|21113.8|21111.6|427
1736425500000|2025-01-09 12:25:00|21121.9|21119.7|21115.9|21113.7|21123.2|21121|21110.9|21108.7|439
1736425800000|2025-01-09 12:30:00|21115.5|21113.3|21121|21118.8|21123.8|21121.6|21115.4|21113.2|278
1736426100000|2025-01-09 12:35:00|21121.2|21119|21117.5|21115.3|21130|21127.8|21115.7|21113.5|462
1736426400000|2025-01-09 12:40:00|21117.7|21115.5|21116.5|21114.3|21121.7|21119.5|21111.3|21109.1|447
1736426700000|2025-01-09 12:45:00|21116.4|21114.2|21129.2|21127|21130.2|21128|21110.5|21108.3|487
1736427000000|2025-01-09 12:50:00|21129|21126.8|21128.3|21126.1|21133.8|21131.6|21124.2|21122|303
1736427300000|2025-01-09 12:55:00|21128.2|21126|21136|21133.8|21137.2|21135|21127.3|21125.1|416
1736427600000|2025-01-09 13:00:00|21136.2|21134|21136.3|21134.1|21138.2|21136|21129.4|21127.2|523
1736427900000|2025-01-09 13:05:00|21136.4|21134.2|21150.3|21148.1|21150.4|21148.2|21134.5|21132.3|717
1736428200000|2025-01-09 13:10:00|21150.4|21148.2|21148.8|21146.6|21156|21153.8|21145.3|21143.1|537
1736428500000|2025-01-09 13:15:00|21148.9|21146.7|21140.3|21138.1|21151.7|21149.5|21138.8|21136.6|586
1736428800000|2025-01-09 13:20:00|21140.4|21138.2|21133.5|21131.3|21148.9|21146.7|21131.9|21129.7|583
1736429100000|2025-01-09 13:25:00|21133.4|21131.2|21143.5|21141.3|21148.3|21146.1|21130.9|21128.7|641
1736429400000|2025-01-09 13:30:00|21143.7|21141.5|21146|21143.8|21146.9|21144.7|21133.2|21131|786
1736429700000|2025-01-09 13:35:00|21145.9|21143.7|21154.3|21152.1|21158.3|21156.1|21145.8|21143.6|878
1736430000000|2025-01-09 13:40:00|21154.4|21152.2|21152.4|21150.2|21158.4|21156.2|21148.5|21146.3|425
1736430300000|2025-01-09 13:45:00|21152.3|21150.1|21143.8|21141.6|21152.5|21150.3|21139.5|21137.3|619
1736430600000|2025-01-09 13:50:00|21143.7|21141.5|21137.9|21135.7|21147.3|21145.1|21134.8|21132.6|422
1736430900000|2025-01-09 13:55:00|21138|21135.8|21128.8|21126.6|21141|21138.8|21117.5|21115.3|902
1736431200000|2025-01-09 14:00:00|21128.7|21126.5|21105.7|21103.5|21128.7|21126.5|21103.5|21101.3|1129
1736431500000|2025-01-09 14:05:00|21105.4|21103.2|21101.7|21099.5|21105.8|21103.6|21089.4|21087.2|1599
1736431800000|2025-01-09 14:10:00|21101.9|21099.7|21108.4|21106.2|21110.5|21108.3|21097.2|21095|923
1736432100000|2025-01-09 14:15:00|21107.5|21105.3|21119.7|21117.5|21122.5|21120.3|21107.4|21105.2|1108
1736432400000|2025-01-09 14:20:00|21119.8|21117.6|21116.8|21114.6|21123.2|21121|21110.9|21108.7|735
1736432700000|2025-01-09 14:25:00|21116.7|21114.5|21125.8|21123.6|21134.5|21132.3|21116.5|21114.3|1006
1736433000000|2025-01-09 14:30:00|21128.2|21123.2|21124.9|21119.9|21133.5|21128.5|21122.8|21117.8|0
1736433300000|2025-01-09 14:35:00|21124.8|21119.8|21118.7|21113.7|21133.5|21128.5|21118.6|21113.6|0
1736433600000|2025-01-09 14:40:00|21120.4|21115.4|21108.9|21103.9|21122.8|21117.8|21103.8|21098.8|0
1736433900000|2025-01-09 14:45:00|21109|21104|21123.3|21118.3|21127.8|21122.8|21109|21104|0
1736434200000|2025-01-09 14:50:00|21123.4|21118.4|21119.1|21114.1|21132.1|21127.1|21119|21114|0
1736434500000|2025-01-09 14:55:00|21119|21114|21127.7|21122.7|21132|21127|21110.6|21105.6|0
1736434800000|2025-01-09 15:00:00|21124.2|21119.2|21123.5|21118.5|21132|21127|21123.5|21118.5|0
1736435100000|2025-01-09 15:05:00|21123.4|21118.4|21134.5|21129.5|21143.3|21138.3|21123.4|21118.4|0
1736435400000|2025-01-09 15:10:00|21131|21126|21133.3|21128.3|21134.6|21129.6|21125.7|21120.7|0
1736435700000|2025-01-09 15:15:00|21134|21129|21125.7|21120.7|21134|21129|21121.5|21116.5|0
1736436000000|2025-01-09 15:20:00|21125.8|21120.8|21114.4|21109.4|21125.8|21120.8|21109.5|21104.5|0
1736436300000|2025-01-09 15:25:00|21114.2|21109.2|21114.8|21109.8|21123.1|21118.1|21110.1|21105.1|0
1736436600000|2025-01-09 15:30:00|21114.9|21109.9|21123.8|21118.8|21123.8|21118.8|21111.2|21106.2|0
1736436900000|2025-01-09 15:35:00|21123.9|21118.9|21123.8|21118.8|21128.2|21123.2|21119.7|21114.7|0
1736437200000|2025-01-09 15:40:00|21124.1|21119.1|21120.5|21115.5|21133|21128|21120.4|21115.4|0
1736437500000|2025-01-09 15:45:00|21120.4|21115.4|21136.9|21131.9|21137|21132|21120.4|21115.4|0
1736437800000|2025-01-09 15:50:00|21136.8|21131.8|21130.9|21125.9|21141|21136|21127.8|21122.8|0
1736438100000|2025-01-09 15:55:00|21134.5|21129.5|21135.1|21130.1|21139.3|21134.3|21131|21126|0
1736438400000|2025-01-09 16:00:00|21131.6|21126.6|21130.7|21125.7|21131.6|21126.6|21126.5|21121.5|0
1736438700000|2025-01-09 16:05:00|21130.6|21125.6|21126.5|21121.5|21139|21134|21126.4|21121.4|0
1736439000000|2025-01-09 16:10:00|21126.2|21121.2|21121.8|21116.8|21129.8|21124.8|21117.6|21112.6|0
1736439300000|2025-01-09 16:15:00|21125.3|21120.3|21130.4|21125.4|21130.4|21125.4|21122|21117|0
1736439600000|2025-01-09 16:20:00|21130.5|21125.5|21126.2|21121.2|21134.6|21129.6|21122|21117|0
1736439900000|2025-01-09 16:25:00|21122.6|21117.6|21121.7|21116.7|21125.9|21120.9|21117.2|21112.2|0
1736440200000|2025-01-09 16:30:00|21125.2|21120.2|21126.6|21121.6|21130.7|21125.7|21121.8|21116.8|0
1736440500000|2025-01-09 16:35:00|21130.1|21125.1|21134.1|21129.1|21138.8|21133.8|21126.6|21121.6|0
1736440800000|2025-01-09 16:40:00|21134.2|21129.2|21142.4|21137.4|21146.8|21141.8|21133.9|21128.9|0
1736441100000|2025-01-09 16:45:00|21145.9|21140.9|21134|21129|21146.6|21141.6|21134|21129|0
1736441400000|2025-01-09 16:50:00|21137.5|21132.5|21142.5|21137.5|21142.5|21137.5|21134|21129|0
1736441700000|2025-01-09 16:55:00|21142.4|21137.4|21139.6|21134.6|21146.2|21141.2|21139.6|21134.6|0
1736442000000|2025-01-09 17:00:00|21139.5|21134.5|21134.9|21129.9|21143.7|21138.7|21134.1|21129.1|0
1736442300000|2025-01-09 17:05:00|21134.8|21129.8|21130.7|21125.7|21134.9|21129.9|21130.7|21125.7|0
1736442600000|2025-01-09 17:10:00|21130.8|21125.8|21127.4|21122.4|21130.8|21125.8|21125|21120|0
1736442900000|2025-01-09 17:15:00|21127.6|21122.6|21127.3|21122.3|21127.6|21122.6|21127.3|21122.3|0
1736443200000|2025-01-09 17:20:00|21127.7|21122.7|21128.1|21123.1|21131.9|21126.9|21127.7|21122.7|0
1736443500000|2025-01-09 17:25:00|21131.6|21126.6|21132.7|21127.7|21132.8|21127.8|21131.6|21126.6|0
1736443800000|2025-01-09 17:30:00|21129.2|21124.2|21132.7|21127.7|21132.7|21127.7|21128.6|21123.6|0
1736444100000|2025-01-09 17:35:00|21132.5|21127.5|21132.2|21127.2|21132.5|21127.5|21132.2|21127.2|0
1736444700000|2025-01-09 17:45:00|21132.3|21127.3|21132|21127|21132.3|21127.3|21132|21127|0
1736445000000|2025-01-09 17:50:00|21131.9|21126.9|21136.2|21131.2|21136.2|21131.2|21131.9|21126.9|0
1736445300000|2025-01-09 17:55:00|21132.7|21127.7|21132.3|21127.3|21136.5|21131.5|21132|21127|0
1736445600000|2025-01-09 18:00:00|21135.8|21130.8|21132|21127|21136.5|21131.5|21132|21127|0
1736445900000|2025-01-09 18:05:00|21131.9|21126.9|21131.8|21126.8|21131.9|21126.9|21131.8|21126.8|0
1736446200000|2025-01-09 18:10:00|21128.3|21123.3|21131.8|21126.8|21131.8|21126.8|21127.7|21122.7|0
1736446500000|2025-01-09 18:15:00|21131.7|21126.7|21131.7|21126.7|21131.8|21126.8|21131.7|21126.7|0
1736446800000|2025-01-09 18:20:00|21131.9|21126.9|21127.7|21122.7|21131.9|21126.9|21127.7|21122.7|0
1736447100000|2025-01-09 18:25:00|21127.8|21122.8|21127.7|21122.7|21127.8|21122.8|21127.7|21122.7|0
1736447700000|2025-01-09 18:35:00|21127.8|21122.8|21127.8|21122.8|21127.8|21122.8|21127.8|21122.8|0
1736448000000|2025-01-09 18:40:00|21124.3|21119.3|21123.7|21118.7|21124.3|21119.3|21123.6|21118.6|0
1736448300000|2025-01-09 18:45:00|21123.6|21118.6|21127.8|21122.8|21127.8|21122.8|21123.6|21118.6|0
1736448900000|2025-01-09 18:55:00|21127.7|21122.7|21127.7|21122.7|21127.7|21122.7|21127.7|21122.7|0
1736449200000|2025-01-09 19:00:00|21126.9|21121.9|21125.8|21120.8|21126.9|21121.9|21125.8|21120.8|0
1736450100000|2025-01-09 19:15:00|21125.9|21120.9|21126|21121|21126|21121|21125.9|21120.9|0
1736450400000|2025-01-09 19:20:00|21127.7|21122.7|21125.9|21120.9|21130.1|21125.1|21125.9|21120.9|0
1736451000000|2025-01-09 19:30:00|21126.1|21121.1|21126|21121|21128.1|21123.1|21126|21121|0
1736451300000|2025-01-09 19:35:00|21126.1|21121.1|21126.3|21121.3|21126.3|21121.3|21126|21121|0
1736451900000|2025-01-09 19:45:00|21126.4|21121.4|21126.4|21121.4|21126.4|21121.4|21126.4|21121.4|0
1736452200000|2025-01-09 19:50:00|21126.2|21121.2|21126.3|21121.3|21130.4|21125.4|21126.2|21121.2|0
1736452500000|2025-01-09 19:55:00|21126.2|21121.2|21126.1|21121.1|21126.2|21121.2|21126.1|21121.1|0
1736452800000|2025-01-09 20:00:00|21126.2|21121.2|21126.1|21121.1|21126.2|21121.2|21126.1|21121.1|0
1736453400000|2025-01-09 20:10:00|21126.2|21121.2|21126.2|21121.2|21126.5|21121.5|21126.2|21121.2|0
1736453700000|2025-01-09 20:15:00|21126.3|21121.3|21126.3|21121.3|21126.3|21121.3|21126.3|21121.3|0
1736454000000|2025-01-09 20:20:00|21126.2|21121.2|21126.3|21121.3|21126.3|21121.3|21126.2|21121.2|0
1736454900000|2025-01-09 20:35:00|21126.4|21121.4|21126.9|21121.9|21126.9|21121.9|21126.4|21121.4|0
1736455200000|2025-01-09 20:40:00|21127.9|21122.9|21128.1|21123.1|21128.1|21123.1|21127.9|21122.9|0
1736455500000|2025-01-09 20:45:00|21124.6|21119.6|21128.1|21123.1|21128.4|21123.4|21123.9|21118.9|0
1736455800000|2025-01-09 20:50:00|21126.3|21121.3|21128.2|21123.2|21128.2|21123.2|21123.9|21118.9|0
1736456100000|2025-01-09 20:55:00|21127.9|21122.9|21130.5|21125.5|21132.6|21127.6|21127.8|21122.8|0
1736456400000|2025-01-09 21:00:00|21130|21125|21130.2|21125.2|21130.2|21125.2|21130|21125|0
1736456700000|2025-01-09 21:05:00|21130.1|21125.1|21130.2|21125.2|21130.2|21125.2|21130.1|21125.1|0
1736457000000|2025-01-09 21:10:00|21130.1|21125.1|21130.1|21125.1|21130.1|21125.1|21130.1|21125.1|0
1736457900000|2025-01-09 21:25:00|21130.2|21125.2|21130.2|21125.2|21130.2|21125.2|21130.2|21125.2|0
1736458500000|2025-01-09 21:35:00|21130.1|21125.1|21130.1|21125.1|21130.1|21125.1|21130.1|21125.1|0
1736458800000|2025-01-09 21:40:00|21130.2|21125.2|21130.2|21125.2|21130.2|21125.2|21130.2|21125.2|0
1736459100000|2025-01-09 21:45:00|21130.1|21125.1|21130.4|21125.4|21130.4|21125.4|21130.1|21125.1|0
1736459700000|2025-01-09 21:55:00|21130.3|21125.3|21129.8|21124.8|21130.3|21125.3|21129.6|21124.6|0
1736460000000|2025-01-09 22:00:00|21133.1|21128.1|21133.1|21128.1|21133.1|21128.1|21133.1|21128.1|0
1736460300000|2025-01-09 22:05:00|21133.2|21128.2|21133.2|21128.2|21133.2|21128.2|21133.2|21128.2|0
1736461200000|2025-01-09 22:20:00|21133.3|21128.3|21133.3|21128.3|21133.3|21128.3|21133.3|21128.3|0
1736461500000|2025-01-09 22:25:00|21133.1|21128.1|21133.1|21128.1|21133.1|21128.1|21133.1|21128.1|0
1736461800000|2025-01-09 22:30:00|21133|21128|21133.1|21128.1|21133.1|21128.1|21133|21128|0
1736462100000|2025-01-09 22:35:00|21133.2|21128.2|21133.2|21128.2|21133.2|21128.2|21133.2|21128.2|0
1736463000000|2025-01-09 22:50:00|21133.3|21128.3|21133.3|21128.3|21133.3|21128.3|21133.3|21128.3|0
1736463300000|2025-01-09 22:55:00|21133.2|21128.2|21133.2|21128.2|21133.2|21128.2|21133.2|21128.2|0
1736463600000|2025-01-09 23:00:00|21128.8|21123.8|21112.6|21110.4|21132.3|21130.1|21109.7|21107.5|633
1736463900000|2025-01-09 23:05:00|21108.3|21106.1|21116.1|21113.9|21121.1|21118.9|21092.9|21090.7|772
1736464200000|2025-01-09 23:10:00|21115.9|21113.7|21100.9|21098.7|21118.2|21116|21097.2|21095|451
1736464500000|2025-01-09 23:15:00|21101.1|21098.9|21087.9|21085.7|21101.3|21099.1|21081.7|21079.5|876
1736464800000|2025-01-09 23:20:00|21087.6|21085.4|21083.9|21081.7|21088.1|21085.9|21069.7|21067.5|774
1736465100000|2025-01-09 23:25:00|21084.1|21081.9|21082.3|21080.1|21093.9|21091.7|21076.4|21074.2|571
1736465400000|2025-01-09 23:30:00|21082.1|21079.9|21065.3|21063.1|21082.9|21080.7|21059.3|21057.1|766
1736465700000|2025-01-09 23:35:00|21064.9|21062.7|21047.3|21045.1|21069.9|21067.7|21035.9|21033.7|834
1736466000000|2025-01-09 23:40:00|21047.2|21045|21059.4|21057.2|21062.9|21060.7|21043.6|21041.4|586
1736466300000|2025-01-09 23:45:00|21059.6|21057.4|21065.7|21063.5|21067.8|21065.6|21048.9|21046.7|499
1736466600000|2025-01-09 23:50:00|21064.7|21062.5|21056.2|21054|21069.2|21067|21052.6|21050.4|474
1736466900000|2025-01-09 23:55:00|21056.3|21054.1|21061.8|21059.6|21065.6|21063.4|21055.9|21053.7|278
1736467200000|2025-01-10 00:00:00|21061.9|21059.7|21061.3|21059.1|21068.6|21066.4|21055.7|21053.5|407
1736467500000|2025-01-10 00:05:00|21061.4|21059.2|21040.4|21038.2|21067.7|21065.5|21038.7|21036.5|757
1736467800000|2025-01-10 00:10:00|21040.6|21038.4|21023.9|21021.7|21052.2|21050|21018.1|21015.9|1024
1736468100000|2025-01-10 00:15:00|21023.6|21021.4|21008.6|21006.4|21030.8|21028.6|21003.6|21001.4|1192
1736468400000|2025-01-10 00:20:00|21008.7|21006.5|21025.7|21023.5|21032.4|21030.2|21008.7|21006.5|840
1736468700000|2025-01-10 00:25:00|21024.8|21022.6|21031.7|21029.5|21038.7|21036.5|21022.7|21020.5|510
1736469000000|2025-01-10 00:30:00|21031.6|21029.4|21020.3|21018.1|21040.1|21037.9|21014.3|21012.1|752
1736469300000|2025-01-10 00:35:00|21020.2|21018|21024.8|21022.6|21029.4|21027.2|21019.8|21017.6|293
1736469600000|2025-01-10 00:40:00|21024.7|21022.5|21024.1|21021.9|21026.4|21024.2|21017.2|21015|236
1736469900000|2025-01-10 00:45:00|21023.9|21021.7|21031.8|21029.6|21035.3|21033.1|21023.9|21021.7|325
1736470200000|2025-01-10 00:50:00|21031.9|21029.7|21038.8|21036.6|21043.4|21041.2|21031.9|21029.7|377
1736470500000|2025-01-10 00:55:00|21038.9|21036.7|21019.7|21017.5|21046.8|21044.6|21016.8|21014.6|613
1736470800000|2025-01-10 01:00:00|21019.8|21017.6|21046.7|21044.5|21046.7|21044.5|21018.3|21016.1|552
1736471100000|2025-01-10 01:05:00|21046.6|21044.4|21046.8|21044.6|21049.2|21047|21038.2|21036|464
1736471400000|2025-01-10 01:10:00|21046.9|21044.7|21051.9|21049.7|21054.4|21052.2|21041.6|21039.4|383
1736471700000|2025-01-10 01:15:00|21051.8|21049.6|21056.8|21054.6|21058.6|21056.4|21047.9|21045.7|410
1736472000000|2025-01-10 01:20:00|21056.9|21054.7|21064.2|21062|21066.7|21064.5|21053.7|21051.5|415
1736472300000|2025-01-10 01:25:00|21064.3|21062.1|21060.3|21058.1|21068.8|21066.6|21060.3|21058.1|334
1736472600000|2025-01-10 01:30:00|21059.6|21057.4|21062.4|21060.2|21068.6|21066.4|21057.8|21055.6|347
1736472900000|2025-01-10 01:35:00|21062.3|21060.1|21070.1|21067.9|21072.4|21070.2|21054.5|21052.3|429
1736473200000|2025-01-10 01:40:00|21070|21067.8|21081.4|21079.2|21087.2|21085|21069.9|21067.7|613
1736473500000|2025-01-10 01:45:00|21081.5|21079.3|21075.5|21073.3|21081.6|21079.4|21074.5|21072.3|299
1736473800000|2025-01-10 01:50:00|21075.4|21073.2|21078.6|21076.4|21084.7|21082.5|21069.5|21067.3|408
1736474100000|2025-01-10 01:55:00|21078.9|21076.7|21076.6|21074.4|21080.5|21078.3|21072.1|21069.9|261
1736474400000|2025-01-10 02:00:00|21076.7|21074.5|21072.2|21070|21084|21081.8|21070.9|21068.7|410
1736474700000|2025-01-10 02:05:00|21072.1|21069.9|21077.2|21075|21079|21076.8|21067.9|21065.7|284
1736475000000|2025-01-10 02:10:00|21077.5|21075.3|21081.1|21078.9|21084.2|21082|21076|21073.8|253
1736475300000|2025-01-10 02:15:00|21081|21078.8|21087.1|21084.9|21091.5|21089.3|21079.1|21076.9|375
1736475600000|2025-01-10 02:20:00|21087|21084.8|21085.2|21083|21088.1|21085.9|21081.5|21079.3|228
1736475900000|2025-01-10 02:25:00|21085.1|21082.9|21087.5|21085.3|21091.7|21089.5|21084.7|21082.5|247
1736476200000|2025-01-10 02:30:00|21087.6|21085.4|21093.5|21091.3|21095.6|21093.4|21085|21082.8|336
1736476500000|2025-01-10 02:35:00|21093.4|21091.2|21086|21083.8|21094.9|21092.7|21085|21082.8|228
1736476800000|2025-01-10 02:40:00|21086.1|21083.9|21095.7|21093.5|21099.2|21097|21083.5|21081.3|377
1736477100000|2025-01-10 02:45:00|21095.5|21093.3|21093.1|21090.9|21096.6|21094.4|21091.5|21089.3|105
1736477400000|2025-01-10 02:50:00|21093|21090.8|21105.5|21103.3|21107|21104.8|21092.5|21090.3|468
1736477700000|2025-01-10 02:55:00|21105.4|21103.2|21103.1|21100.9|21108.4|21106.2|21101.7|21099.5|211
1736478000000|2025-01-10 03:00:00|21103.2|21101|21107|21104.8|21109.4|21107.2|21102.1|21099.9|222
1736478300000|2025-01-10 03:05:00|21107.1|21104.9|21105.4|21103.2|21108.2|21106|21101.1|21098.9|168
1736478600000|2025-01-10 03:10:00|21105.2|21103|21115.9|21113.7|21118.6|21116.4|21104.4|21102.2|400
1736478900000|2025-01-10 03:15:00|21115.7|21113.5|21112|21109.8|21120.1|21117.9|21112|21109.8|429
1736479200000|2025-01-10 03:20:00|21111.9|21109.7|21120.7|21118.5|21122.6|21120.4|21111.6|21109.4|377
1736479500000|2025-01-10 03:25:00|21120.9|21118.7|21120.2|21118|21122.6|21120.4|21117.6|21115.4|213
1736479800000|2025-01-10 03:30:00|21120.1|21117.9|21120.2|21118|21125.4|21123.2|21117.6|21115.4|409
1736480100000|2025-01-10 03:35:00|21120.4|21118.2|21113.6|21111.4|21121.1|21118.9|21113.1|21110.9|337
1736480400000|2025-01-10 03:40:00|21113.7|21111.5|21126.6|21124.4|21127.5|21125.3|21113.7|21111.5|479
1736480700000|2025-01-10 03:45:00|21126.5|21124.3|21133.4|21131.2|21135.7|21133.5|21122.1|21119.9|556
1736481000000|2025-01-10 03:50:00|21133.5|21131.3|21139.6|21137.4|21143.4|21141.2|21130.9|21128.7|548
1736481300000|2025-01-10 03:55:00|21139.5|21137.3|21130.7|21128.5|21139.7|21137.5|21128.7|21126.5|325
1736481600000|2025-01-10 04:00:00|21130.9|21128.7|21124.9|21122.7|21134.9|21132.7|21122.4|21120.2|321
1736481900000|2025-01-10 04:05:00|21125.6|21123.4|21118.9|21116.7|21127.9|21125.7|21115.9|21113.7|316
1736482200000|2025-01-10 04:10:00|21119|21116.8|21122.1|21119.9|21125.9|21123.7|21118.5|21116.3|244
1736482500000|2025-01-10 04:15:00|21122|21119.8|21117.4|21115.2|21122|21119.8|21112|21109.8|358
1736482800000|2025-01-10 04:20:00|21117.5|21115.3|21118.1|21115.9|21120.9|21118.7|21115|21112.8|166
1736483100000|2025-01-10 04:25:00|21118|21115.8|21115.5|21113.3|21118.2|21116|21113.1|21110.9|135
1736483400000|2025-01-10 04:30:00|21115.4|21113.2|21115.2|21113|21120.6|21118.4|21114|21111.8|161
1736483700000|2025-01-10 04:35:00|21115.1|21112.9|21119.4|21117.2|21121.1|21118.9|21114|21111.8|135
1736484000000|2025-01-10 04:40:00|21119.2|21117|21125.2|21123|21125.6|21123.4|21117.1|21114.9|190
1736484300000|2025-01-10 04:45:00|21125.4|21123.2|21120.2|21118|21127.5|21125.3|21116|21113.8|242
1736484600000|2025-01-10 04:50:00|21120.9|21118.7|21137|21134.8|21137.7|21135.5|21120.9|21118.7|441
1736484900000|2025-01-10 04:55:00|21136.9|21134.7|21131.9|21129.7|21137.7|21135.5|21129|21126.8|220
1736485200000|2025-01-10 05:00:00|21132|21129.8|21127.6|21125.4|21135.1|21132.9|21126.5|21124.3|163
1736485500000|2025-01-10 05:05:00|21127.5|21125.3|21136.5|21134.3|21139.7|21137.5|21127.5|21125.3|244
1736485800000|2025-01-10 05:10:00|21136.6|21134.4|21134.1|21131.9|21139.6|21137.4|21131.4|21129.2|240
1736486100000|2025-01-10 05:15:00|21134.4|21132.2|21136.2|21134|21142.7|21140.5|21133.1|21130.9|247
1736486400000|2025-01-10 05:20:00|21136.1|21133.9|21134.2|21132|21137.7|21135.5|21129.9|21127.7|202
1736486700000|2025-01-10 05:25:00|21134.1|21131.9|21146.4|21144.2|21146.4|21144.2|21132|21129.8|331
1736487000000|2025-01-10 05:30:00|21145.6|21143.4|21148.5|21146.3|21157.7|21155.5|21138.4|21136.2|696
1736487300000|2025-01-10 05:35:00|21148.4|21146.2|21137|21134.8|21149.7|21147.5|21135.1|21132.9|316
1736487600000|2025-01-10 05:40:00|21137.1|21134.9|21136.6|21134.4|21140.4|21138.2|21132.5|21130.3|263
1736487900000|2025-01-10 05:45:00|21136.9|21134.7|21136.1|21133.9|21139.5|21137.3|21131.1|21128.9|250
1736488200000|2025-01-10 05:50:00|21136|21133.8|21134|21131.8|21138.7|21136.5|21131.5|21129.3|156
1736488500000|2025-01-10 05:55:00|21133.9|21131.7|21130.7|21128.5|21133.9|21131.7|21125.4|21123.2|394
1736488800000|2025-01-10 06:00:00|21130.9|21128.7|21123.4|21121.2|21130.9|21128.7|21115.9|21113.7|503
1736489100000|2025-01-10 06:05:00|21123.5|21121.3|21120.7|21118.5|21128.4|21126.2|21118.6|21116.4|268
1736489400000|2025-01-10 06:10:00|21120.6|21118.4|21116.9|21114.7|21121.7|21119.5|21112.1|21109.9|386
1736489700000|2025-01-10 06:15:00|21117.2|21115|21116.7|21114.5|21120.4|21118.2|21114.5|21112.3|272
1736490000000|2025-01-10 06:20:00|21116.5|21114.3|21112.1|21109.9|21118.1|21115.9|21112.1|21109.9|123
1736490300000|2025-01-10 06:25:00|21112|21109.8|21099|21096.8|21112|21109.8|21097.6|21095.4|951
1736490600000|2025-01-10 06:30:00|21098.9|21096.7|21104.4|21102.2|21111.4|21109.2|21096.7|21094.5|384
1736490900000|2025-01-10 06:35:00|21104.7|21102.5|21094.9|21092.7|21108.4|21106.2|21094.9|21092.7|242
1736491200000|2025-01-10 06:40:00|21094.7|21092.5|21091.5|21089.3|21095.1|21092.9|21087.4|21085.2|479
1736491500000|2025-01-10 06:45:00|21091.6|21089.4|21094|21091.8|21099.2|21097|21091.1|21088.9|309
1736491800000|2025-01-10 06:50:00|21093.9|21091.7|21077|21074.8|21094.2|21092|21075.6|21073.4|538
1736492100000|2025-01-10 06:55:00|21076.9|21074.7|21074.9|21072.7|21081.4|21079.2|21070.7|21068.5|479
1736492400000|2025-01-10 07:00:00|21074.7|21072.5|21065.1|21062.9|21079.6|21077.4|21065|21062.8|588
1736492700000|2025-01-10 07:05:00|21065|21062.8|21067.1|21064.9|21072.1|21069.9|21063.6|21061.4|540
1736493000000|2025-01-10 07:10:00|21067|21064.8|21094.5|21092.3|21095.9|21093.7|21066.4|21064.2|671
1736493300000|2025-01-10 07:15:00|21094.6|21092.4|21108.9|21106.7|21109.1|21106.9|21090.6|21088.4|645
1736493600000|2025-01-10 07:20:00|21108.7|21106.5|21110|21107.8|21116.1|21113.9|21106.4|21104.2|697
1736493900000|2025-01-10 07:25:00|21109.9|21107.7|21102.1|21099.9|21110.5|21108.3|21096.2|21094|348
1736494200000|2025-01-10 07:30:00|21101.2|21099|21112.1|21109.9|21118.5|21116.3|21094.6|21092.4|446
1736494500000|2025-01-10 07:35:00|21112.2|21110|21119.1|21116.9|21121.5|21119.3|21111.9|21109.7|389
1736494800000|2025-01-10 07:40:00|21119|21116.8|21111.6|21109.4|21121|21118.8|21108.4|21106.2|269
1736495100000|2025-01-10 07:45:00|21111.7|21109.5|21105.6|21103.4|21113.4|21111.2|21103.7|21101.5|253
1736495400000|2025-01-10 07:50:00|21105.7|21103.5|21104.6|21102.4|21112.1|21109.9|21097.9|21095.7|461
1736495700000|2025-01-10 07:55:00|21104.7|21102.5|21100|21097.8|21108.6|21106.4|21094|21091.8|391
1736496000000|2025-01-10 08:00:00|21097.9|21095.7|21101.1|21098.9|21111.1|21108.9|21089.2|21087|851
1736496300000|2025-01-10 08:05:00|21101.2|21099|21102.7|21100.5|21108.6|21106.4|21088.1|21085.9|651
1736496600000|2025-01-10 08:10:00|21102.6|21100.4|21120.2|21118|21120.2|21118|21097.4|21095.2|488
1736496900000|2025-01-10 08:15:00|21120.1|21117.9|21122.4|21120.2|21128.7|21126.5|21106.6|21104.4|738
1736497200000|2025-01-10 08:20:00|21122.2|21120|21119|21116.8|21126.4|21124.2|21115.6|21113.4|358
1736497500000|2025-01-10 08:25:00|21119.1|21116.9|21122.6|21120.4|21123|21120.8|21111.7|21109.5|394
1736497800000|2025-01-10 08:30:00|21122.7|21120.5|21117.5|21115.3|21126.1|21123.9|21106.1|21103.9|478
1736498100000|2025-01-10 08:35:00|21117.4|21115.2|21124|21121.8|21125.6|21123.4|21112.2|21110|307
1736498400000|2025-01-10 08:40:00|21124.1|21121.9|21119.5|21117.3|21128.2|21126|21114|21111.8|308
1736498700000|2025-01-10 08:45:00|21120|21117.8|21111.7|21109.5|21122.9|21120.7|21110.5|21108.3|273
1736499000000|2025-01-10 08:50:00|21111.6|21109.4|21105.9|21103.7|21117.4|21115.2|21102.7|21100.5|459
1736499300000|2025-01-10 08:55:00|21106|21103.8|21112.7|21110.5|21116.2|21114|21098.7|21096.5|552
1736499600000|2025-01-10 09:00:00|21112.6|21110.4|21084.7|21082.5|21116.9|21114.7|21083|21080.8|994
1736499900000|2025-01-10 09:05:00|21085|21082.8|21093.9|21091.7|21095.7|21093.5|21080.1|21077.9|727
1736500200000|2025-01-10 09:10:00|21093.7|21091.5|21110.5|21108.3|21111|21108.8|21078|21075.8|892
1736500500000|2025-01-10 09:15:00|21110.4|21108.2|21109.6|21107.4|21115.1|21112.9|21103.7|21101.5|655
1736500800000|2025-01-10 09:20:00|21109.5|21107.3|21112.1|21109.9|21118.1|21115.9|21101.5|21099.3|414
1736501100000|2025-01-10 09:25:00|21112.2|21110|21103.2|21101|21114.1|21111.9|21100|21097.8|287
1736501400000|2025-01-10 09:30:00|21103.1|21100.9|21106.2|21104|21112.7|21110.5|21097|21094.8|352
1736501700000|2025-01-10 09:35:00|21106.4|21104.2|21110.5|21108.3|21114.2|21112|21106.2|21104|240
1736502000000|2025-01-10 09:40:00|21110.4|21108.2|21098.7|21096.5|21124|21121.8|21098.7|21096.5|647
1736502300000|2025-01-10 09:45:00|21098|21095.8|21106.2|21104|21108|21105.8|21091|21088.8|472
1736502600000|2025-01-10 09:50:00|21106.1|21103.9|21108.7|21106.5|21111.5|21109.3|21104.1|21101.9|166
1736502900000|2025-01-10 09:55:00|21108.9|21106.7|21107.1|21104.9|21112|21109.8|21102.5|21100.3|228
1736503200000|2025-01-10 10:00:00|21107.2|21105|21112.4|21110.2|21122.9|21120.7|21106.7|21104.5|531
1736503500000|2025-01-10 10:05:00|21112.2|21110|21105.2|21103|21112.9|21110.7|21100.2|21098|366
1736503800000|2025-01-10 10:10:00|21105.4|21103.2|21115.1|21112.9|21118.6|21116.4|21104|21101.8|275
1736504100000|2025-01-10 10:15:00|21115.2|21113|21113.1|21110.9|21121|21118.8|21110.6|21108.4|267
1736504400000|2025-01-10 10:20:00|21113.2|21111|21122.7|21120.5|21123.6|21121.4|21110.7|21108.5|299
1736504700000|2025-01-10 10:25:00|21122.5|21120.3|21116.7|21114.5|21123.7|21121.5|21112.9|21110.7|321
1736505000000|2025-01-10 10:30:00|21116.9|21114.7|21122.5|21120.3|21127|21124.8|21116.7|21114.5|316
1736505300000|2025-01-10 10:35:00|21122.4|21120.2|21138.9|21136.7|21138.9|21136.7|21118.9|21116.7|734
1736505600000|2025-01-10 10:40:00|21138.7|21136.5|21146.1|21143.9|21147|21144.8|21137.5|21135.3|555
1736505900000|2025-01-10 10:45:00|21146.2|21144|21146.6|21144.4|21148.2|21146|21142.1|21139.9|303
1736506200000|2025-01-10 10:50:00|21146.5|21144.3|21142.9|21140.7|21150.9|21148.7|21138.4|21136.2|762
1736506500000|2025-01-10 10:55:00|21142.7|21140.5|21145.9|21143.7|21149|21146.8|21138|21135.8|340
1736506800000|2025-01-10 11:00:00|21146.1|21143.9|21152.4|21150.2|21152.7|21150.5|21142.1|21139.9|387
1736507100000|2025-01-10 11:05:00|21151.9|21149.7|21174.6|21172.4|21174.9|21172.7|21151.7|21149.5|1249
1736507400000|2025-01-10 11:10:00|21174.7|21172.5|21190.7|21188.5|21201.6|21199.4|21174.2|21172|1618
1736507700000|2025-01-10 11:15:00|21190.6|21188.4|21187.2|21185|21195.6|21193.4|21184.6|21182.4|754
1736508000000|2025-01-10 11:20:00|21187.4|21185.2|21182.4|21180.2|21188.7|21186.5|21180.5|21178.3|461
1736508300000|2025-01-10 11:25:00|21182.2|21180|21174.9|21172.7|21185.2|21183|21170.2|21168|805
1736508600000|2025-01-10 11:30:00|21174.7|21172.5|21167.9|21165.7|21180.2|21178|21163.4|21161.2|709
1736508900000|2025-01-10 11:35:00|21167.6|21165.4|21181.9|21179.7|21182.2|21180|21165.6|21163.4|577
1736509200000|2025-01-10 11:40:00|21181.7|21179.5|21167.6|21165.4|21183.6|21181.4|21166.1|21163.9|547
1736509500000|2025-01-10 11:45:00|21167.5|21165.3|21166.6|21164.4|21173.7|21171.5|21158.2|21156|682
1736509800000|2025-01-10 11:50:00|21166.9|21164.7|21150.4|21148.2|21171.1|21168.9|21149.2|21147|778
1736510100000|2025-01-10 11:55:00|21150.2|21148|21145.7|21143.5|21161.1|21158.9|21143.9|21141.7|585
1736510400000|2025-01-10 12:00:00|21145.6|21143.4|21138.5|21136.3|21153.4|21151.2|21135.9|21133.7|958
1736510700000|2025-01-10 12:05:00|21138.4|21136.2|21114.7|21112.5|21140.2|21138|21097.7|21095.5|1925
1736511000000|2025-01-10 12:10:00|21115|21112.8|21098.2|21096|21118.9|21116.7|21086.1|21083.9|1083
1736511300000|2025-01-10 12:15:00|21098.4|21096.2|21112.9|21110.7|21118.9|21116.7|21097.6|21095.4|832
1736511600000|2025-01-10 12:20:00|21111.7|21109.5|21118.2|21116|21122.2|21120|21106.4|21104.2|645
1736511900000|2025-01-10 12:25:00|21118.1|21115.9|21110.7|21108.5|21124.1|21121.9|21104.7|21102.5|690
1736512200000|2025-01-10 12:30:00|21110.6|21108.4|21133.5|21131.3|21134.2|21132|21109.1|21106.9|872
1736512500000|2025-01-10 12:35:00|21133.4|21131.2|21141.2|21139|21142.9|21140.7|21127.6|21125.4|607
1736512800000|2025-01-10 12:40:00|21141.1|21138.9|21136.4|21134.2|21148.1|21145.9|21135.6|21133.4|665
1736513100000|2025-01-10 12:45:00|21136.2|21134|21133.4|21131.2|21136.5|21134.3|21119.2|21117|1054
1736513400000|2025-01-10 12:50:00|21134.7|21132.5|21136.7|21134.5|21147.5|21145.3|21133.1|21130.9|710
1736513700000|2025-01-10 12:55:00|21136.9|21134.7|21150.9|21148.7|21152|21149.8|21136.6|21134.4|506
1736514000000|2025-01-10 13:00:00|21151|21148.8|21145.1|21142.9|21152.6|21150.4|21137.2|21135|786
1736514300000|2025-01-10 13:05:00|21144.4|21142.2|21144|21141.8|21152.7|21150.5|21140.2|21138|654
1736514600000|2025-01-10 13:10:00|21144.1|21141.9|21133.4|21131.2|21147|21144.8|21122.9|21120.7|1122
1736514900000|2025-01-10 13:15:00|21132.9|21130.7|21128.1|21125.9|21135.9|21133.7|21105.2|21103|1384
1736515200000|2025-01-10 13:20:00|21128.2|21126|21114.5|21112.3|21132|21129.8|21107.6|21105.4|1190
1736515500000|2025-01-10 13:25:00|21114.4|21112.2|21128.1|21125.9|21138.9|21136.7|21114.1|21111.9|1126
1736515800000|2025-01-10 13:30:00|21125.6|21123.4|20899.2|20897|21127.4|21125.2|20880.9|20878.7|15062
1736516100000|2025-01-10 13:35:00|20899.4|20897.2|20959.4|20957.2|20965.1|20962.9|20875.4|20873.2|9665
1736516400000|2025-01-10 13:40:00|20959.5|20957.3|20954|20951.8|20987.1|20984.9|20947.7|20945.5|5946
1736516700000|2025-01-10 13:45:00|20953.9|20951.7|20955.9|20953.7|20993|20990.8|20934.2|20932|5601
1736517000000|2025-01-10 13:50:00|20955.7|20953.5|20980|20977.8|20980|20977.8|20920.7|20918.5|5075
1736517300000|2025-01-10 13:55:00|20980.1|20977.9|20946.2|20944|20980.1|20977.9|20944.5|20942.3|2628
1736517600000|2025-01-10 14:00:00|20946.4|20944.2|20993.5|20991.3|20993.9|20991.7|20919|20916.8|4207
1736517900000|2025-01-10 14:05:00|20993.7|20991.5|20995.6|20993.4|21010|21007.8|20967.2|20965|4140
1736518200000|2025-01-10 14:10:00|20996.5|20994.3|21003.4|21001.2|21011.5|21009.3|20984.6|20982.4|3324
1736518500000|2025-01-10 14:15:00|21003.5|21001.3|21002.7|21000.5|21024.5|21022.3|21000.4|20998.2|3398
1736518800000|2025-01-10 14:20:00|21002.9|21000.7|21000.4|20998.2|21013.1|21010.9|20985.2|20983|3195
1736519100000|2025-01-10 14:25:00|21001.1|20998.9|21023|21020.8|21023.4|21021.2|20979|20976.8|3896
1736519400000|2025-01-10 14:30:00|21023.2|21021|20987.1|20986|21024.9|21023.8|20943.7|20942.6|15999
1736519700000|2025-01-10 14:35:00|20987.2|20986.1|20925.6|20924.5|20996.6|20995.5|20899.1|20898|14792
1736520000000|2025-01-10 14:40:00|20925.4|20924.3|20948.1|20947|20952.2|20951.1|20897.6|20896.5|10566
1736520300000|2025-01-10 14:45:00|20949.4|20948.3|20865.3|20864.2|20965.8|20964.7|20839.4|20838.3|14068
1736520600000|2025-01-10 14:50:00|20864.6|20863.5|20861.9|20860.8|20894.3|20893.2|20849.8|20848.7|8154
1736520900000|2025-01-10 14:55:00|20862.2|20861.1|20883.4|20882.3|20898.2|20897.1|20854.2|20853.1|7097
1736521200000|2025-01-10 15:00:00|20858.2|20857.1|20768.4|20767.3|20858.9|20857.8|20759.2|20758.1|18279
1736521500000|2025-01-10 15:05:00|20769.2|20768.1|20728.1|20727|20791.7|20790.6|20718.1|20717|12203
1736521800000|2025-01-10 15:10:00|20728.3|20727.2|20734.4|20733.3|20746.3|20745.2|20705.4|20704.3|12270
1736522100000|2025-01-10 15:15:00|20734.7|20733.6|20765.9|20764.8|20789.7|20788.6|20732.7|20731.6|11201
1736522400000|2025-01-10 15:20:00|20765.4|20764.3|20827.9|20826.8|20831.6|20830.5|20764.7|20763.6|8842
1736522700000|2025-01-10 15:25:00|20827.7|20826.6|20859.8|20858.7|20861.1|20860|20810.9|20809.8|9437
1736523000000|2025-01-10 15:30:00|20859.2|20858.1|20858.4|20857.3|20880.4|20879.3|20834.8|20833.7|9212
1736523300000|2025-01-10 15:35:00|20858.6|20857.5|20899.7|20898.6|20913.9|20912.8|20851.7|20850.6|9009
1736523600000|2025-01-10 15:40:00|20899.4|20898.3|20883.4|20882.3|20910.8|20909.7|20871.4|20870.3|8161
1736523900000|2025-01-10 15:45:00|20883.1|20882|20932.4|20931.3|20951.8|20950.7|20874.2|20873.1|12551
1736524200000|2025-01-10 15:50:00|20932.9|20931.8|20865.9|20864.8|20933.9|20932.8|20839.3|20838.2|12174
1736524500000|2025-01-10 15:55:00|20865.7|20864.6|20818.7|20817.6|20877.7|20876.6|20813.2|20812.1|9058
1736524800000|2025-01-10 16:00:00|20818.3|20817.2|20787.2|20786.1|20829.9|20828.8|20773.2|20772.1|9439
1736525100000|2025-01-10 16:05:00|20787.1|20786|20788.2|20787.1|20797.9|20796.8|20766.1|20765|6246
1736525400000|2025-01-10 16:10:00|20787.8|20786.7|20761.7|20760.6|20790.8|20789.7|20758.8|20757.7|6273
1736525700000|2025-01-10 16:15:00|20761.1|20760|20756.9|20755.8|20794.7|20793.6|20753.2|20752.1|6603
1736526000000|2025-01-10 16:20:00|20756.2|20755.1|20791.1|20790|20803.6|20802.5|20755.4|20754.3|6499
1736526300000|2025-01-10 16:25:00|20791.6|20790.5|20768.4|20767.3|20802.8|20801.7|20754.7|20753.6|6208
1736526600000|2025-01-10 16:30:00|20768.3|20767.2|20757.9|20756.8|20784.3|20783.2|20746.2|20745.1|6442
1736526900000|2025-01-10 16:35:00|20758.4|20757.3|20729.9|20728.8|20763.7|20762.6|20717.4|20716.3|6960
1736527200000|2025-01-10 16:40:00|20730.7|20729.6|20797.1|20796|20799.7|20798.6|20730.7|20729.6|7088
1736527500000|2025-01-10 16:45:00|20797.7|20796.6|20765.9|20764.8|20811.3|20810.2|20761.9|20760.8|6521
1736527800000|2025-01-10 16:50:00|20765.8|20764.7|20782.7|20781.6|20794.8|20793.7|20765.8|20764.7|4082
1736528100000|2025-01-10 16:55:00|20782.9|20781.8|20729.2|20728.1|20784.9|20783.8|20725.1|20724|5490
1736528400000|2025-01-10 17:00:00|20730.7|20729.6|20721.9|20720.8|20739.1|20738|20717.1|20716|4925
1736528700000|2025-01-10 17:05:00|20723.3|20722.2|20723.3|20722.2|20736.9|20735.8|20717.1|20716|4026
1736529000000|2025-01-10 17:10:00|20723.6|20722.5|20742.3|20741.2|20744.6|20743.5|20715.6|20714.5|3934
1736529300000|2025-01-10 17:15:00|20742.2|20741.1|20758.8|20757.7|20760.3|20759.2|20737.3|20736.2|4172
1736529600000|2025-01-10 17:20:00|20758.7|20757.6|20747.8|20746.7|20765.8|20764.7|20729.4|20728.3|4564
1736529900000|2025-01-10 17:25:00|20747.7|20746.6|20783.1|20782|20788.7|20787.6|20747.3|20746.2|4959
1736530200000|2025-01-10 17:30:00|20783.2|20782.1|20795.3|20794.2|20800.3|20799.2|20780.9|20779.8|3899
1736530500000|2025-01-10 17:35:00|20795.1|20794|20816.1|20815|20829.6|20828.5|20786.4|20785.3|5397
1736530800000|2025-01-10 17:40:00|20816.7|20815.6|20839.7|20838.6|20847.3|20846.2|20814.2|20813.1|4706
1736531100000|2025-01-10 17:45:00|20839.6|20838.5|20839.6|20838.5|20848.6|20847.5|20820.7|20819.6|3818
1736531400000|2025-01-10 17:50:00|20838.9|20837.8|20849.1|20848|20851.9|20850.8|20831.8|20830.7|3448
1736531700000|2025-01-10 17:55:00|20849.2|20848.1|20862.8|20861.7|20868.1|20867|20842.8|20841.7|3771
1736532000000|2025-01-10 18:00:00|20861.2|20860.1|20846.6|20845.5|20862.6|20861.5|20834.8|20833.7|4716
1736532300000|2025-01-10 18:05:00|20846.4|20845.3|20891.4|20890.3|20893.8|20892.7|20841.1|20840|4489
1736532600000|2025-01-10 18:10:00|20891.3|20890.2|20896.9|20895.8|20909.4|20908.3|20889.7|20888.6|4405
1736532900000|2025-01-10 18:15:00|20896.2|20895.1|20894.6|20893.5|20900.6|20899.5|20873.1|20872|5239
1736533200000|2025-01-10 18:20:00|20893.9|20892.8|20940.3|20939.2|20947.2|20946.1|20892.8|20891.7|5725
1736533500000|2025-01-10 18:25:00|20940.1|20939|20938.4|20937.3|20961.7|20960.6|20926.1|20925|7107
1736533800000|2025-01-10 18:30:00|20938.6|20937.5|20952.2|20951.1|20959.6|20958.5|20916.4|20915.3|5396
1736534100000|2025-01-10 18:35:00|20952.3|20951.2|20955.3|20954.2|20965.4|20964.3|20941.7|20940.6|4122
1736534400000|2025-01-10 18:40:00|20955.2|20954.1|20947.2|20946.1|20964.1|20963|20935.1|20934|3338
1736534700000|2025-01-10 18:45:00|20947.1|20946|20972.6|20971.5|20973.9|20972.8|20933.8|20932.7|4351
1736535000000|2025-01-10 18:50:00|20972.1|20971|20967.4|20966.3|20978.8|20977.7|20943.1|20942|4727
1736535300000|2025-01-10 18:55:00|20967.6|20966.5|20997.3|20996.2|21004.9|21003.8|20963.4|20962.3|7887
1736535600000|2025-01-10 19:00:00|20997.2|20996.1|20950.8|20949.7|21000.3|20999.2|20947.4|20946.3|5891
1736535900000|2025-01-10 19:05:00|20951.1|20950|20890.7|20889.6|20953.2|20952.1|20889.9|20888.8|7485
1736536200000|2025-01-10 19:10:00|20890.9|20889.8|20901.4|20900.3|20912.8|20911.7|20879.8|20878.7|5206
1736536500000|2025-01-10 19:15:00|20901.7|20900.6|20902.9|20901.8|20914.9|20913.8|20894.6|20893.5|3061
1736536800000|2025-01-10 19:20:00|20902.8|20901.7|20897.2|20896.1|20905.1|20904|20874.4|20873.3|4421
1736537100000|2025-01-10 19:25:00|20896.9|20895.8|20925.4|20924.3|20937.1|20936|20896.9|20895.8|4881
1736537400000|2025-01-10 19:30:00|20925.2|20924.1|20896.9|20895.8|20926.7|20925.6|20891.4|20890.3|4118
1736537700000|2025-01-10 19:35:00|20897.3|20896.2|20912.6|20911.5|20914.1|20913|20885.8|20884.7|2987
1736538000000|2025-01-10 19:40:00|20912.9|20911.8|20898.2|20897.1|20923.7|20922.6|20888.3|20887.2|3400
1736538300000|2025-01-10 19:45:00|20896.2|20895.1|20876.8|20875.7|20904.7|20903.6|20874.6|20873.5|3176
1736538600000|2025-01-10 19:50:00|20874.9|20873.8|20913.3|20912.2|20914.4|20913.3|20871.8|20870.7|3683
1736538900000|2025-01-10 19:55:00|20912.9|20911.8|20915.2|20914.1|20931.8|20930.7|20905.4|20904.3|3926
1736539200000|2025-01-10 20:00:00|20915.1|20914|20911.9|20910.8|20926.3|20925.2|20893.6|20892.5|4479
1736539500000|2025-01-10 20:05:00|20911.6|20910.5|20902.6|20901.5|20927.9|20926.8|20900.4|20899.3|3097
1736539800000|2025-01-10 20:10:00|20903.1|20902|20864.6|20863.5|20908.9|20907.8|20858.6|20857.5|5062
1736540100000|2025-01-10 20:15:00|20863.2|20862.1|20842.4|20841.3|20874.3|20873.2|20829.7|20828.6|6375
1736540400000|2025-01-10 20:20:00|20843.1|20842|20847.9|20846.8|20858.3|20857.2|20831.6|20830.5|4805
1736540700000|2025-01-10 20:25:00|20847.8|20846.7|20841.4|20840.3|20852.6|20851.5|20831.7|20830.6|3612
1736541000000|2025-01-10 20:30:00|20841.3|20840.2|20826.8|20825.7|20849.4|20848.3|20811.4|20810.3|5802
1736541300000|2025-01-10 20:35:00|20826.7|20825.6|20843.9|20842.8|20866.7|20865.6|20823.6|20822.5|6009
1736541600000|2025-01-10 20:40:00|20844.1|20843|20842.6|20841.5|20861.8|20860.7|20825.7|20824.6|5299
1736541900000|2025-01-10 20:45:00|20841.1|20840|20830.8|20829.7|20845.6|20844.5|20825.3|20824.2|4711
1736542200000|2025-01-10 20:50:00|20830.7|20829.6|20872.4|20871.3|20874.7|20873.6|20817.8|20816.7|9317
1736542500000|2025-01-10 20:55:00|20872.3|20871.2|20845.6|20844.5|20872.3|20871.2|20837.8|20836.7|14628
1736542800000|2025-01-10 21:00:00|20845.3|20844.2|20855.4|20853.2|20865.2|20863|20834|20831.8|7044
1736543100000|2025-01-10 21:05:00|20855.7|20853.5|20838.2|20836|20856|20853.8|20829.4|20827.2|2602
1736543400000|2025-01-10 21:10:00|20838.1|20835.9|20848.6|20846.4|20848.9|20846.7|20833.5|20831.3|1679
1736543700000|2025-01-10 21:15:00|20848.5|20846.3|20840.2|20838|20855.6|20853.4|20839|20836.8|1503
1736544000000|2025-01-10 21:20:00|20840.1|20837.9|20836|20833.8|20847.4|20845.2|20834.2|20832|1049
1736544300000|2025-01-10 21:25:00|20835.9|20833.7|20837.9|20835.7|20838.5|20836.3|20831.2|20829|719
1736544600000|2025-01-10 21:30:00|20838|20835.8|20829.6|20827.4|20840.2|20838|20827|20824.8|898
1736544900000|2025-01-10 21:35:00|20829.5|20827.3|20824.7|20822.5|20833.6|20831.4|20822.5|20820.3|832
1736545200000|2025-01-10 21:40:00|20824.6|20822.4|20823.9|20821.7|20826.5|20824.3|20821.4|20819.2|371
1736545500000|2025-01-10 21:45:00|20823.7|20821.5|20827.5|20825.3|20830.6|20828.4|20819.6|20817.4|729
1736545800000|2025-01-10 21:50:00|20827.4|20825.2|20824.2|20822|20832.6|20830.4|20823.4|20821.2|319
1736546100000|2025-01-10 21:55:00|20824.1|20821.9|20827.6|20822.6|20827.9|20825.7|20818.5|20816.3|700
1736722800000|2025-01-12 23:00:00|20814.1|20811.9|20803.7|20801.5|20830.1|20827.9|20790.4|20788.2|1231
1736723100000|2025-01-12 23:05:00|20803.9|20801.7|20784.4|20782.2|20804.1|20801.9|20772.6|20770.4|1038
1736723400000|2025-01-12 23:10:00|20784.5|20782.3|20806.5|20804.3|20807.4|20805.2|20782.6|20780.4|576
1736723700000|2025-01-12 23:15:00|20806.4|20804.2|20819.2|20817|20820.9|20818.7|20806.2|20804|449
1736724000000|2025-01-12 23:20:00|20819.4|20817.2|20819|20816.8|20821.6|20819.4|20812|20809.8|274
1736724300000|2025-01-12 23:25:00|20818.9|20816.7|20829.2|20827|20829.4|20827.2|20815|20812.8|361
1736724600000|2025-01-12 23:30:00|20829.4|20827.2|20852.7|20850.5|20857.2|20855|20829.4|20827.2|1121
1736724900000|2025-01-12 23:35:00|20852.9|20850.7|20850.7|20848.5|20855.2|20853|20846|20843.8|372
1736725200000|2025-01-12 23:40:00|20850.6|20848.4|20852.9|20850.7|20855|20852.8|20850.4|20848.2|189
1736725500000|2025-01-12 23:45:00|20853|20850.8|20822.9|20820.7|20853.4|20851.2|20814.9|20812.7|1138
1736725800000|2025-01-12 23:50:00|20823|20820.8|20826.4|20824.2|20833.9|20831.7|20815.2|20813|537
1736726100000|2025-01-12 23:55:00|20826.2|20824|20831.5|20829.3|20839.9|20837.7|20825.5|20823.3|484
1736726400000|2025-01-13 00:00:00|20830.8|20828.6|20844.5|20842.3|20849.5|20847.3|20830.8|20828.6|455
1736726700000|2025-01-13 00:05:00|20844.3|20842.1|20858.7|20856.5|20865.8|20863.6|20843.8|20841.6|831
1736727000000|2025-01-13 00:10:00|20858.8|20856.6|20859.3|20857.1|20863.6|20861.4|20853.8|20851.6|295
1736727300000|2025-01-13 00:15:00|20859.5|20857.3|20859.6|20857.4|20864.1|20861.9|20851.8|20849.6|323
1736727600000|2025-01-13 00:20:00|20859.5|20857.3|20863.1|20860.9|20863.8|20861.6|20855.6|20853.4|208
1736727900000|2025-01-13 00:25:00|20863.2|20861|20848.6|20846.4|20868.7|20866.5|20848.3|20846.1|443
1736728200000|2025-01-13 00:30:00|20848.3|20846.1|20851.7|20849.5|20854.2|20852|20841.2|20839|360
1736728500000|2025-01-13 00:35:00|20851.8|20849.6|20840.2|20838|20858|20855.8|20839.6|20837.4|306
1736728800000|2025-01-13 00:40:00|20840.1|20837.9|20844.2|20842|20846.3|20844.1|20828.8|20826.6|507
1736729100000|2025-01-13 00:45:00|20844.3|20842.1|20824.6|20822.4|20845.6|20843.4|20813.8|20811.6|602
1736729400000|2025-01-13 00:50:00|20824.5|20822.3|20833.3|20831.1|20835.1|20832.9|20820.5|20818.3|485
1736729700000|2025-01-13 00:55:00|20833.2|20831|20830.7|20828.5|20841.2|20839|20828|20825.8|441
1736730000000|2025-01-13 01:00:00|20831.2|20829|20828.1|20825.9|20834.1|20831.9|20821.3|20819.1|322
1736730300000|2025-01-13 01:05:00|20828|20825.8|20808.8|20806.6|20828|20825.8|20805.8|20803.6|839
1736730600000|2025-01-13 01:10:00|20809.1|20806.9|20794.7|20792.5|20815.5|20813.3|20792.6|20790.4|625
1736730900000|2025-01-13 01:15:00|20794.5|20792.3|20800.5|20798.3|20810.5|20808.3|20794.3|20792.1|386
1736731200000|2025-01-13 01:20:00|20800.6|20798.4|20803|20800.8|20808|20805.8|20796.8|20794.6|291
1736731500000|2025-01-13 01:25:00|20803.1|20800.9|20789.2|20787|20809.6|20807.4|20788.3|20786.1|544
1736731800000|2025-01-13 01:30:00|20789.3|20787.1|20781|20778.8|20790.1|20787.9|20775.7|20773.5|851
1736732100000|2025-01-13 01:35:00|20781.2|20779|20762.3|20760.1|20781.7|20779.5|20747.1|20744.9|1723
1736732400000|2025-01-13 01:40:00|20762.5|20760.3|20741.7|20739.5|20766.8|20764.6|20738.6|20736.4|1138
1736732700000|2025-01-13 01:45:00|20741.8|20739.6|20746.6|20744.4|20750.6|20748.4|20721.2|20719|1491
1736733000000|2025-01-13 01:50:00|20746.7|20744.5|20758.4|20756.2|20763.3|20761.1|20738.6|20736.4|934
1736733300000|2025-01-13 01:55:00|20758.3|20756.1|20761.1|20758.9|20767.8|20765.6|20756.7|20754.5|627
1736733600000|2025-01-13 02:00:00|20760.9|20758.7|20756.9|20754.7|20766.4|20764.2|20747.2|20745|791
1736733900000|2025-01-13 02:05:00|20756.8|20754.6|20761.8|20759.6|20767.7|20765.5|20752.4|20750.2|329
1736734200000|2025-01-13 02:10:00|20761.7|20759.5|20754.9|20752.7|20762.2|20760|20751.2|20749|236
1736734500000|2025-01-13 02:15:00|20755.1|20752.9|20772.7|20770.5|20772.8|20770.6|20752.1|20749.9|423
1736734800000|2025-01-13 02:20:00|20772.8|20770.6|20773.4|20771.2|20775.2|20773|20762.9|20760.7|399
1736735100000|2025-01-13 02:25:00|20774.4|20772.2|20774.6|20772.4|20783.3|20781.1|20767.6|20765.4|580
1736735400000|2025-01-13 02:30:00|20774.4|20772.2|20775.9|20773.7|20776.7|20774.5|20769.8|20767.6|251
1736735700000|2025-01-13 02:35:00|20775.4|20773.2|20776.3|20774.1|20781.3|20779.1|20772.4|20770.2|351
1736736000000|2025-01-13 02:40:00|20776.4|20774.2|20760.9|20758.7|20777.7|20775.5|20757.6|20755.4|478
1736736300000|2025-01-13 02:45:00|20761.1|20758.9|20755.2|20753|20763.2|20761|20750.9|20748.7|400
1736736600000|2025-01-13 02:50:00|20755.6|20753.4|20761.1|20758.9|20763.1|20760.9|20753.9|20751.7|177
1736736900000|2025-01-13 02:55:00|20761.3|20759.1|20760.6|20758.4|20761.9|20759.7|20753.8|20751.6|193
1736737200000|2025-01-13 03:00:00|20760.7|20758.5|20767.4|20765.2|20771.9|20769.7|20758.2|20756|451
1736737500000|2025-01-13 03:05:00|20767.3|20765.1|20761.7|20759.5|20771.9|20769.7|20759.8|20757.6|285
1736737800000|2025-01-13 03:10:00|20761.8|20759.6|20737.7|20735.5|20762.1|20759.9|20736.9|20734.7|845
1736738100000|2025-01-13 03:15:00|20736.9|20734.7|20740.6|20738.4|20747.6|20745.4|20736.9|20734.7|468
1736738400000|2025-01-13 03:20:00|20740.9|20738.7|20705.9|20703.7|20747.6|20745.4|20694.9|20692.7|1758
1736738700000|2025-01-13 03:25:00|20705.8|20703.6|20716.7|20714.5|20718.7|20716.5|20696.4|20694.2|932
1736739000000|2025-01-13 03:30:00|20716.8|20714.6|20711.6|20709.4|20721.1|20718.9|20711.1|20708.9|496
1736739300000|2025-01-13 03:35:00|20711.4|20709.2|20707.9|20705.7|20713.1|20710.9|20698.8|20696.6|727
1736739600000|2025-01-13 03:40:00|20707.8|20705.6|20718.3|20716.1|20718.8|20716.6|20701.1|20698.9|406
1736739900000|2025-01-13 03:45:00|20718.4|20716.2|20723.8|20721.6|20725.3|20723.1|20710.9|20708.7|437
1736740200000|2025-01-13 03:50:00|20723.7|20721.5|20712.7|20710.5|20724.4|20722.2|20712.7|20710.5|377
1736740500000|2025-01-13 03:55:00|20712.8|20710.6|20720|20717.8|20721.6|20719.4|20702.1|20699.9|401
1736740800000|2025-01-13 04:00:00|20719.9|20717.7|20737.5|20735.3|20737.6|20735.4|20719.7|20717.5|490
1736741100000|2025-01-13 04:05:00|20737.6|20735.4|20732.6|20730.4|20738.2|20736|20726|20723.8|303
1736741400000|2025-01-13 04:10:00|20732.7|20730.5|20730.1|20727.9|20739.5|20737.3|20725.7|20723.5|338
1736741700000|2025-01-13 04:15:00|20730.2|20728|20729|20726.8|20732.7|20730.5|20721.4|20719.2|272
1736742000000|2025-01-13 04:20:00|20728.4|20726.2|20723.7|20721.5|20731.2|20729|20722.7|20720.5|227
1736742300000|2025-01-13 04:25:00|20723.6|20721.4|20731.6|20729.4|20733.5|20731.3|20722.9|20720.7|232
1736742600000|2025-01-13 04:30:00|20731.7|20729.5|20718.9|20716.7|20734.4|20732.2|20717.9|20715.7|375
1736742900000|2025-01-13 04:35:00|20718.7|20716.5|20721.6|20719.4|20723.7|20721.5|20716.2|20714|158
1736743200000|2025-01-13 04:40:00|20721.5|20719.3|20726.9|20724.7|20729.1|20726.9|20720|20717.8|206
1736743500000|2025-01-13 04:45:00|20727|20724.8|20729|20726.8|20730.6|20728.4|20724.4|20722.2|209
1736743800000|2025-01-13 04:50:00|20728.9|20726.7|20731.4|20729.2|20739.2|20737|20728|20725.8|270
1736744100000|2025-01-13 04:55:00|20731.5|20729.3|20737.1|20734.9|20740.4|20738.2|20730|20727.8|237
1736744400000|2025-01-13 05:00:00|20737|20734.8|20731.6|20729.4|20738.7|20736.5|20729.7|20727.5|141
1736744700000|2025-01-13 05:05:00|20731.5|20729.3|20734|20731.8|20736.1|20733.9|20729.9|20727.7|166
1736745000000|2025-01-13 05:10:00|20734.1|20731.9|20730.1|20727.9|20735.6|20733.4|20725.6|20723.4|283
1736745300000|2025-01-13 05:15:00|20730.2|20728|20731.4|20729.2|20736.5|20734.3|20728.2|20726|123
1736745600000|2025-01-13 05:20:00|20731.2|20729|20730.2|20728|20735.4|20733.2|20727.5|20725.3|170
1736745900000|2025-01-13 05:25:00|20730.1|20727.9|20717.2|20715|20732.9|20730.7|20715.1|20712.9|404
1736746200000|2025-01-13 05:30:00|20716.2|20714|20710.5|20708.3|20720.5|20718.3|20705.1|20702.9|444
1736746500000|2025-01-13 05:35:00|20710.6|20708.4|20713.9|20711.7|20716.1|20713.9|20709.9|20707.7|150
1736746800000|2025-01-13 05:40:00|20714|20711.8|20718.1|20715.9|20723.9|20721.7|20710.2|20708|273
1736747100000|2025-01-13 05:45:00|20718.2|20716|20718|20715.8|20724.9|20722.7|20716.7|20714.5|131
1736747400000|2025-01-13 05:50:00|20719.4|20717.2|20731.9|20729.7|20734|20731.8|20719|20716.8|333
1736747700000|2025-01-13 05:55:00|20731.7|20729.5|20726.4|20724.2|20732.4|20730.2|20723.4|20721.2|242
1736748000000|2025-01-13 06:00:00|20725.9|20723.7|20738.5|20736.3|20740.4|20738.2|20725|20722.8|326
1736748300000|2025-01-13 06:05:00|20738.6|20736.4|20738|20735.8|20747|20744.8|20734.2|20732|509
1736748600000|2025-01-13 06:10:00|20737.9|20735.7|20752.4|20750.2|20754.5|20752.3|20736.7|20734.5|438
1736748900000|2025-01-13 06:15:00|20752.5|20750.3|20763|20760.8|20768.1|20765.9|20751.4|20749.2|611
1736749200000|2025-01-13 06:20:00|20763.1|20760.9|20759.9|20757.7|20765|20762.8|20756.7|20754.5|276
1736749500000|2025-01-13 06:25:00|20760|20757.8|20754|20751.8|20762.5|20760.3|20751.4|20749.2|287
1736749800000|2025-01-13 06:30:00|20753.9|20751.7|20749.2|20747|20761.5|20759.3|20749|20746.8|311
1736750100000|2025-01-13 06:35:00|20749.4|20747.2|20740.4|20738.2|20752.2|20750|20736.5|20734.3|395
1736750400000|2025-01-13 06:40:00|20740.5|20738.3|20749|20746.8|20753.4|20751.2|20738|20735.8|333
1736750700000|2025-01-13 06:45:00|20749.1|20746.9|20748.7|20746.5|20756.5|20754.3|20745.7|20743.5|220
1736751000000|2025-01-13 06:50:00|20748.9|20746.7|20752.5|20750.3|20752.7|20750.5|20746.1|20743.9|155
1736751300000|2025-01-13 06:55:00|20750.6|20748.4|20744.9|20742.7|20750.7|20748.5|20741|20738.8|212
1736751600000|2025-01-13 07:00:00|20744.6|20742.4|20748.5|20746.3|20755.2|20753|20744|20741.8|359
1736751900000|2025-01-13 07:05:00|20748.6|20746.4|20735.5|20733.3|20749.5|20747.3|20733.6|20731.4|540
1736752200000|2025-01-13 07:10:00|20735.4|20733.2|20732.7|20730.5|20742.5|20740.3|20727.1|20724.9|428
1736752500000|2025-01-13 07:15:00|20732.6|20730.4|20727.5|20725.3|20736.4|20734.2|20720.6|20718.4|407
1736752800000|2025-01-13 07:20:00|20727.4|20725.2|20728.6|20726.4|20733.6|20731.4|20706.7|20704.5|710
1736753100000|2025-01-13 07:25:00|20728.5|20726.3|20725.6|20723.4|20734.1|20731.9|20718.2|20716|434
1736753400000|2025-01-13 07:30:00|20725.7|20723.5|20722.1|20719.9|20728|20725.8|20714.4|20712.2|642
1736753700000|2025-01-13 07:35:00|20722.4|20720.2|20716.6|20714.4|20730.9|20728.7|20715.7|20713.5|290
1736754000000|2025-01-13 07:40:00|20716.5|20714.3|20723.4|20721.2|20726|20723.8|20713.5|20711.3|231
1736754300000|2025-01-13 07:45:00|20723.2|20721|20726.9|20724.7|20729.1|20726.9|20719.1|20716.9|194
1736754600000|2025-01-13 07:50:00|20726.7|20724.5|20732.6|20730.4|20740.1|20737.9|20723.6|20721.4|391
1736754900000|2025-01-13 07:55:00|20732.9|20730.7|20721|20718.8|20732.9|20730.7|20706.6|20704.4|565
1736755200000|2025-01-13 08:00:00|20721.4|20719.2|20736.4|20734.2|20737|20734.8|20710.7|20708.5|980
1736755500000|2025-01-13 08:05:00|20736.2|20734|20741.1|20738.9|20750.7|20748.5|20733.7|20731.5|999
1736755800000|2025-01-13 08:10:00|20741.2|20739|20729|20726.8|20742.4|20740.2|20720.2|20718|868
1736756100000|2025-01-13 08:15:00|20728.9|20726.7|20709|20706.8|20734.6|20732.4|20708.2|20706|664
1736756400000|2025-01-13 08:20:00|20709.1|20706.9|20679.7|20677.5|20710.9|20708.7|20670.2|20668|2603
1736756700000|2025-01-13 08:25:00|20680.1|20677.9|20662.7|20660.5|20693.2|20691|20655.1|20652.9|1363
1736757000000|2025-01-13 08:30:00|20662|20659.8|20675.7|20673.5|20677.4|20675.2|20658.5|20656.3|1073
1736757300000|2025-01-13 08:35:00|20675.6|20673.4|20680.5|20678.3|20686.6|20684.4|20672.7|20670.5|667
1736757600000|2025-01-13 08:40:00|20680.6|20678.4|20667.9|20665.7|20680.9|20678.7|20651.5|20649.3|1251
1736757900000|2025-01-13 08:45:00|20668|20665.8|20672|20669.8|20681.6|20679.4|20667.2|20665|557
1736758200000|2025-01-13 08:50:00|20672.1|20669.9|20656.6|20654.4|20676.1|20673.9|20654.6|20652.4|528
1736758500000|2025-01-13 08:55:00|20656.5|20654.3|20642.4|20640.2|20661.2|20659|20635.7|20633.5|2014
1736758800000|2025-01-13 09:00:00|20642.6|20640.4|20573.9|20571.7|20650.9|20648.7|20558|20555.8|4411
1736759100000|2025-01-13 09:05:00|20573.7|20571.5|20577.6|20575.4|20589|20586.8|20549.9|20547.7|2773
1736759400000|2025-01-13 09:10:00|20577.7|20575.5|20556.9|20554.7|20578.6|20576.4|20552.2|20550|2025
1736759700000|2025-01-13 09:15:00|20556.7|20554.5|20562.1|20559.9|20568.1|20565.9|20533.7|20531.5|2731
1736760000000|2025-01-13 09:20:00|20562.2|20560|20546.7|20544.5|20579.1|20576.9|20546.6|20544.4|1552
1736760300000|2025-01-13 09:25:00|20546.6|20544.4|20549.6|20547.4|20558.4|20556.2|20543.1|20540.9|1510
1736760600000|2025-01-13 09:30:00|20549.5|20547.3|20548.7|20546.5|20562.5|20560.3|20545.6|20543.4|1331
1736760900000|2025-01-13 09:35:00|20549|20546.8|20573.6|20571.4|20574.9|20572.7|20547|20544.8|1270
1736761200000|2025-01-13 09:40:00|20573.7|20571.5|20548.1|20545.9|20581.2|20579|20545.7|20543.5|1116
1736761500000|2025-01-13 09:45:00|20548.2|20546|20553.7|20551.5|20568|20565.8|20548.1|20545.9|826
1736761800000|2025-01-13 09:50:00|20553.9|20551.7|20551.2|20549|20555.5|20553.3|20547.6|20545.4|561
1736762100000|2025-01-13 09:55:00|20551.1|20548.9|20560.5|20558.3|20563.5|20561.3|20546.4|20544.2|843
1736762400000|2025-01-13 10:00:00|20560.6|20558.4|20563.5|20561.3|20569.1|20566.9|20557|20554.8|639
1736762700000|2025-01-13 10:05:00|20564.9|20562.7|20556.2|20554|20566|20563.8|20548.2|20546|665
1736763000000|2025-01-13 10:10:00|20556.1|20553.9|20573.2|20571|20574.5|20572.3|20549.6|20547.4|782
1736763300000|2025-01-13 10:15:00|20573.9|20571.7|20573.5|20571.3|20578.4|20576.2|20558.5|20556.3|574
1736763600000|2025-01-13 10:20:00|20573.4|20571.2|20572.5|20570.3|20580.7|20578.5|20568.9|20566.7|756
1736763900000|2025-01-13 10:25:00|20572.4|20570.2|20579.2|20577|20584.9|20582.7|20568.2|20566|647
1736764200000|2025-01-13 10:30:00|20578.9|20576.7|20597|20594.8|20597.1|20594.9|20578|20575.8|820
1736764500000|2025-01-13 10:35:00|20597.2|20595|20607.4|20605.2|20609.2|20607|20590.5|20588.3|951
1736764800000|2025-01-13 10:40:00|20607.2|20605|20600.5|20598.3|20607.2|20605|20593|20590.8|721
1736765100000|2025-01-13 10:45:00|20600.6|20598.4|20605.1|20602.9|20614.6|20612.4|20596.9|20594.7|686
1736765400000|2025-01-13 10:50:00|20605.4|20603.2|20589.6|20587.4|20608.2|20606|20589.4|20587.2|666
1736765700000|2025-01-13 10:55:00|20589.5|20587.3|20590|20587.8|20593.5|20591.3|20575.7|20573.5|900
1736766000000|2025-01-13 11:00:00|20589.9|20587.7|20604.2|20602|20609.9|20607.7|20572.5|20570.3|2360
1736766300000|2025-01-13 11:05:00|20604.1|20601.9|20591.6|20589.4|20613.7|20611.5|20590|20587.8|689
1736766600000|2025-01-13 11:10:00|20591.5|20589.3|20591.1|20588.9|20594.9|20592.7|20574.7|20572.5|1033
1736766900000|2025-01-13 11:15:00|20591.2|20589|20592.6|20590.4|20603|20600.8|20591.2|20589|544
1736767200000|2025-01-13 11:20:00|20592|20589.8|20594.4|20592.2|20603.6|20601.4|20587.7|20585.5|490
1736767500000|2025-01-13 11:25:00|20594.2|20592|20599.9|20597.7|20603.7|20601.5|20592.4|20590.2|305
1736767800000|2025-01-13 11:30:00|20600|20597.8|20599.5|20597.3|20603.7|20601.5|20586.7|20584.5|437
1736768100000|2025-01-13 11:35:00|20599.6|20597.4|20607|20604.8|20613.6|20611.4|20598.9|20596.7|727
1736768400000|2025-01-13 11:40:00|20607.1|20604.9|20601|20598.8|20609.1|20606.9|20594.2|20592|468
1736768700000|2025-01-13 11:45:00|20601.1|20598.9|20601.5|20599.3|20605.7|20603.5|20595.7|20593.5|413
1736769000000|2025-01-13 11:50:00|20601.7|20599.5|20609.4|20607.2|20610.5|20608.3|20597.1|20594.9|603
1736769300000|2025-01-13 11:55:00|20609.2|20607|20604.4|20602.2|20615.6|20613.4|20599.5|20597.3|645
1736769600000|2025-01-13 12:00:00|20603.9|20601.7|20581.4|20579.2|20626.6|20624.4|20580.5|20578.3|1917
1736769900000|2025-01-13 12:05:00|20581.2|20579|20566.4|20564.2|20591.6|20589.4|20565.2|20563|1248
1736770200000|2025-01-13 12:10:00|20566.7|20564.5|20578.5|20576.3|20593.1|20590.9|20565.5|20563.3|1142
1736770500000|2025-01-13 12:15:00|20577.9|20575.7|20601.5|20599.3|20602.2|20600|20568|20565.8|991
1736770800000|2025-01-13 12:20:00|20601.6|20599.4|20634.2|20632|20634.2|20632|20598.2|20596|1581
1736771100000|2025-01-13 12:25:00|20634.5|20632.3|20619.7|20617.5|20641.5|20639.3|20616.2|20614|1212
1736771400000|2025-01-13 12:30:00|20619.5|20617.3|20628.7|20626.5|20637|20634.8|20610.6|20608.4|1042
1736771700000|2025-01-13 12:35:00|20628.6|20626.4|20654|20651.8|20658.7|20656.5|20625.7|20623.5|2214
1736772000000|2025-01-13 12:40:00|20653.9|20651.7|20665.5|20663.3|20668.7|20666.5|20652|20649.8|2439
1736772300000|2025-01-13 12:45:00|20665.6|20663.4|20661.1|20658.9|20672.5|20670.3|20654|20651.8|1912
1736772600000|2025-01-13 12:50:00|20661|20658.8|20667.5|20665.3|20684.5|20682.3|20659.5|20657.3|1831
1736772900000|2025-01-13 12:55:00|20667.4|20665.2|20656.9|20654.7|20674|20671.8|20655.5|20653.3|1380
1736773200000|2025-01-13 13:00:00|20657|20654.8|20647.9|20645.7|20661.4|20659.2|20645.9|20643.7|1380
1736773500000|2025-01-13 13:05:00|20647.7|20645.5|20638.7|20636.5|20651.4|20649.2|20631.7|20629.5|1498
1736773800000|2025-01-13 13:10:00|20638.6|20636.4|20653|20650.8|20658.5|20656.3|20619.5|20617.3|2229
1736774100000|2025-01-13 13:15:00|20653.1|20650.9|20659.6|20657.4|20662|20659.8|20645.9|20643.7|1339
1736774400000|2025-01-13 13:20:00|20659|20656.8|20668.1|20665.9|20672.5|20670.3|20651.2|20649|1109
1736774700000|2025-01-13 13:25:00|20668.2|20666|20650.1|20647.9|20668.2|20666|20647.7|20645.5|1163
1736775000000|2025-01-13 13:30:00|20650.2|20648|20659.6|20657.4|20676.4|20674.2|20639.9|20637.7|1734
1736775300000|2025-01-13 13:35:00|20658.9|20656.7|20664.6|20662.4|20665.5|20663.3|20651.2|20649|874
1736775600000|2025-01-13 13:40:00|20664.7|20662.5|20661.5|20659.3|20680.5|20678.3|20654|20651.8|1974
1736775900000|2025-01-13 13:45:00|20661.4|20659.2|20657|20654.8|20674.2|20672|20650.5|20648.3|1342
1736776200000|2025-01-13 13:50:00|20657.1|20654.9|20660.5|20658.3|20668.2|20666|20649.5|20647.3|1102
1736776500000|2025-01-13 13:55:00|20660.6|20658.4|20649|20646.8|20662.2|20660|20642.9|20640.7|1455
1736776800000|2025-01-13 14:00:00|20648.9|20646.7|20622.1|20619.9|20656.7|20654.5|20610.5|20608.3|6871
1736777100000|2025-01-13 14:05:00|20622.2|20620|20624.9|20622.7|20632.5|20630.3|20611|20608.8|2548
1736777400000|2025-01-13 14:10:00|20626.5|20624.3|20620.6|20618.4|20628.2|20626|20607.9|20605.7|2444
1736777700000|2025-01-13 14:15:00|20620.4|20618.2|20631.9|20629.7|20638|20635.8|20619|20616.8|1949
1736778000000|2025-01-13 14:20:00|20632|20629.8|20604.6|20602.4|20632.5|20630.3|20603.5|20601.3|2266
1736778300000|2025-01-13 14:25:00|20604.7|20602.5|20606|20603.8|20614|20611.8|20597.4|20595.2|5291
1736778600000|2025-01-13 14:30:00|20605.6|20603.4|20602.3|20601.2|20623.2|20622.1|20581.7|20580.6|16579
1736778900000|2025-01-13 14:35:00|20602.8|20601.7|20564.6|20563.5|20610.2|20609.1|20544.7|20543.6|13379
1736779200000|2025-01-13 14:40:00|20564.4|20563.3|20619.3|20618.2|20622.1|20621|20541.4|20540.3|12866
1736779500000|2025-01-13 14:45:00|20619.9|20618.8|20591.9|20590.8|20619.9|20618.8|20575.7|20574.6|9262
1736779800000|2025-01-13 14:50:00|20591.2|20590.1|20647.2|20646.1|20664.4|20663.3|20584.7|20583.6|9541
1736780100000|2025-01-13 14:55:00|20647.4|20646.3|20640.3|20639.2|20679.8|20678.7|20627.8|20626.7|9006
1736780400000|2025-01-13 15:00:00|20640.2|20639.1|20641.2|20640.1|20659.9|20658.8|20614.1|20613|8251
1736780700000|2025-01-13 15:05:00|20641.3|20640.2|20639.3|20638.2|20693.7|20692.6|20631.8|20630.7|9082
1736781000000|2025-01-13 15:10:00|20639.7|20638.6|20611.7|20610.6|20643.4|20642.3|20609.1|20608|5891
1736781300000|2025-01-13 15:15:00|20611.2|20610.1|20624.6|20623.5|20635.7|20634.6|20594.3|20593.2|7449
1736781600000|2025-01-13 15:20:00|20624.4|20623.3|20590.4|20589.3|20652.5|20651.4|20583|20581.9|8122
1736781900000|2025-01-13 15:25:00|20588.2|20587.1|20556.2|20555.1|20591|20589.9|20552.6|20551.5|7951
1736782200000|2025-01-13 15:30:00|20558.9|20557.8|20598|20596.9|20614.6|20613.5|20555.6|20554.5|7929
1736782500000|2025-01-13 15:35:00|20598.2|20597.1|20668.5|20667.4|20672.7|20671.6|20594.5|20593.4|7291
1736782800000|2025-01-13 15:40:00|20668|20666.9|20693.6|20692.5|20701.9|20700.8|20646.6|20645.5|8532
1736783100000|2025-01-13 15:45:00|20693.7|20692.6|20716.5|20715.4|20718|20716.9|20686.2|20685.1|7746
1736783400000|2025-01-13 15:50:00|20714.5|20713.4|20661.4|20660.3|20718.2|20717.1|20655.6|20654.5|7784
1736783700000|2025-01-13 15:55:00|20661.6|20660.5|20636.4|20635.3|20673.1|20672|20632.9|20631.8|5240
1736784000000|2025-01-13 16:00:00|20636.5|20635.4|20623.9|20622.8|20654|20652.9|20619.5|20618.4|5788
1736784300000|2025-01-13 16:05:00|20626.5|20625.4|20604.1|20603|20626.7|20625.6|20595.6|20594.5|6314
1736784600000|2025-01-13 16:10:00|20604|20602.9|20605.5|20604.4|20620.4|20619.3|20589.4|20588.3|4945
1736784900000|2025-01-13 16:15:00|20605|20603.9|20601.2|20600.1|20617.7|20616.6|20587.5|20586.4|4522
1736785200000|2025-01-13 16:20:00|20601.7|20600.6|20597.2|20596.1|20615.7|20614.6|20583.2|20582.1|6196
1736785500000|2025-01-13 16:25:00|20597.4|20596.3|20593.6|20592.5|20610.7|20609.6|20591.2|20590.1|3219
1736785800000|2025-01-13 16:30:00|20593.9|20592.8|20612.4|20611.3|20623.9|20622.8|20590.1|20589|4639
1736786100000|2025-01-13 16:35:00|20613.1|20612|20604|20602.9|20646.9|20645.8|20597.9|20596.8|6611
1736786400000|2025-01-13 16:40:00|20603.1|20602|20654.5|20653.4|20663.9|20662.8|20602.9|20601.8|6022
1736786700000|2025-01-13 16:45:00|20654.4|20653.3|20643.2|20642.1|20656.1|20655|20635.2|20634.1|4249
1736787000000|2025-01-13 16:50:00|20643|20641.9|20611|20609.9|20649.2|20648.1|20609.4|20608.3|4806
1736787300000|2025-01-13 16:55:00|20610.9|20609.8|20575.1|20574|20611.2|20610.1|20565|20563.9|7514
1736787600000|2025-01-13 17:00:00|20575.2|20574.1|20582.9|20581.8|20602|20600.9|20556|20554.9|6850
1736787900000|2025-01-13 17:05:00|20583.2|20582.1|20622.6|20621.5|20625.6|20624.5|20575.2|20574.1|5997
1736788200000|2025-01-13 17:10:00|20622.7|20621.6|20648.7|20647.6|20651|20649.9|20622|20620.9|4609
1736788500000|2025-01-13 17:15:00|20648.6|20647.5|20670.1|20669|20675.2|20674.1|20640.1|20639|5852
1736788800000|2025-01-13 17:20:00|20670.2|20669.1|20681.7|20680.6|20691.5|20690.4|20662.9|20661.8|5302
1736789100000|2025-01-13 17:25:00|20681.9|20680.8|20685|20683.9|20699.5|20698.4|20678.4|20677.3|5068
1736789400000|2025-01-13 17:30:00|20684.9|20683.8|20697.9|20696.8|20700.1|20699|20668.2|20667.1|6007
1736789700000|2025-01-13 17:35:00|20697.5|20696.4|20669|20667.9|20702.5|20701.4|20667.7|20666.6|5233
1736790000000|2025-01-13 17:40:00|20668.9|20667.8|20661.7|20660.6|20677.1|20676|20655.9|20654.8|3787
1736790300000|2025-01-13 17:45:00|20661.9|20660.8|20678.4|20677.3|20687.7|20686.6|20655.7|20654.6|3816
1736790600000|2025-01-13 17:50:00|20678.1|20677|20681.6|20680.5|20703.9|20702.8|20672.7|20671.6|4249
1736790900000|2025-01-13 17:55:00|20681.7|20680.6|20727.4|20726.3|20732.2|20731.1|20680.7|20679.6|5975
1736791200000|2025-01-13 18:00:00|20727.2|20726.1|20723.9|20722.8|20737.2|20736.1|20716.4|20715.3|4970
1736791500000|2025-01-13 18:05:00|20724|20722.9|20717.1|20716|20733.2|20732.1|20706.1|20705|4072
1736791800000|2025-01-13 18:10:00|20717|20715.9|20730|20728.9|20736.2|20735.1|20717|20715.9|2586
1736792100000|2025-01-13 18:15:00|20730.1|20729|20702|20700.9|20731.1|20730|20696.1|20695|4249
1736792400000|2025-01-13 18:20:00|20701.9|20700.8|20705.5|20704.4|20708.4|20707.3|20693.9|20692.8|2812
1736792700000|2025-01-13 18:25:00|20706.1|20705|20729.6|20728.5|20730.7|20729.6|20699.6|20698.5|3615
1736793000000|2025-01-13 18:30:00|20730|20728.9|20738.5|20737.4|20745.4|20744.3|20712.6|20711.5|6591
1736793300000|2025-01-13 18:35:00|20738.1|20737|20735.2|20734.1|20743.5|20742.4|20716.7|20715.6|3169
1736793600000|2025-01-13 18:40:00|20735|20733.9|20706.5|20705.4|20735.2|20734.1|20699.7|20698.6|2811
1736793900000|2025-01-13 18:45:00|20706.2|20705.1|20744.6|20743.5|20750.7|20749.6|20702.4|20701.3|4325
1736794200000|2025-01-13 18:50:00|20744.7|20743.6|20714.5|20713.4|20748|20746.9|20713.7|20712.6|3358
1736794500000|2025-01-13 18:55:00|20714.7|20713.6|20729.6|20728.5|20733.5|20732.4|20709.2|20708.1|2728
1736794800000|2025-01-13 19:00:00|20729.9|20728.8|20715.9|20714.8|20740.7|20739.6|20707.5|20706.4|3254
1736795100000|2025-01-13 19:05:00|20716|20714.9|20707.7|20706.6|20731.1|20730|20704.6|20703.5|2941
1736795400000|2025-01-13 19:10:00|20707.6|20706.5|20688.5|20687.4|20724|20722.9|20686.4|20685.3|4599
1736795700000|2025-01-13 19:15:00|20688.4|20687.3|20681|20679.9|20697.2|20696.1|20677.4|20676.3|3586
1736796000000|2025-01-13 19:20:00|20681.1|20680|20699.4|20698.3|20708.1|20707|20673.2|20672.1|3490
1736796300000|2025-01-13 19:25:00|20699.2|20698.1|20730.2|20729.1|20732.5|20731.4|20694.4|20693.3|3638
1736796600000|2025-01-13 19:30:00|20730.9|20729.8|20727.2|20726.1|20739.4|20738.3|20717.7|20716.6|3397
1736796900000|2025-01-13 19:35:00|20726.4|20725.3|20740.1|20739|20746.2|20745.1|20710.7|20709.6|3532
1736797200000|2025-01-13 19:40:00|20740.6|20739.5|20754.7|20753.6|20763.7|20762.6|20737.5|20736.4|4461
1736797500000|2025-01-13 19:45:00|20754.2|20753.1|20714|20712.9|20756.4|20755.3|20709.2|20708.1|4673
1736797800000|2025-01-13 19:50:00|20714.1|20713|20720.5|20719.4|20732.2|20731.1|20706.6|20705.5|3291
1736798100000|2025-01-13 19:55:00|20720.6|20719.5|20743.4|20742.3|20748.6|20747.5|20720|20718.9|3855
1736798400000|2025-01-13 20:00:00|20743.2|20742.1|20725.4|20724.3|20744.2|20743.1|20721.1|20720|4545
1736798700000|2025-01-13 20:05:00|20725|20723.9|20730.4|20729.3|20745.5|20744.4|20723.6|20722.5|2801
1736799000000|2025-01-13 20:10:00|20730.2|20729.1|20730.5|20729.4|20738.4|20737.3|20724.6|20723.5|2412
1736799300000|2025-01-13 20:15:00|20730.2|20729.1|20756.5|20755.4|20758.6|20757.5|20725.5|20724.4|3160
1736799600000|2025-01-13 20:20:00|20756.1|20755|20716.6|20715.5|20761|20759.9|20715|20713.9|3924
1736799900000|2025-01-13 20:25:00|20716.7|20715.6|20721.1|20720|20732.6|20731.5|20711.5|20710.4|3462
1736800200000|2025-01-13 20:30:00|20721.4|20720.3|20734.7|20733.6|20740|20738.9|20713.5|20712.4|3087
1736800500000|2025-01-13 20:35:00|20733.2|20732.1|20720.9|20719.8|20744.1|20743|20719|20717.9|3257
1736800800000|2025-01-13 20:40:00|20720.6|20719.5|20731.2|20730.1|20738.6|20737.5|20720.4|20719.3|2883
1736801100000|2025-01-13 20:45:00|20731.4|20730.3|20737.1|20736|20745.7|20744.6|20728|20726.9|3712
1736801400000|2025-01-13 20:50:00|20735.9|20734.8|20773|20771.9|20776.2|20775.1|20733.6|20732.5|7047
1736801700000|2025-01-13 20:55:00|20772.9|20771.8|20785|20783.9|20802|20800.9|20772.9|20771.8|11687
1736802000000|2025-01-13 21:00:00|20785.5|20783.3|20797.8|20795.6|20815.5|20813.3|20775.8|20773.6|6512
1736802300000|2025-01-13 21:05:00|20797.6|20795.4|20810.4|20808.2|20813.3|20811.1|20794.8|20792.6|1606
1736802600000|2025-01-13 21:10:00|20810.5|20808.3|20808.8|20806.6|20814.3|20812.1|20801.1|20798.9|1447
1736802900000|2025-01-13 21:15:00|20808.9|20806.7|20807.6|20805.4|20816.1|20813.9|20805.8|20803.6|749
1736803200000|2025-01-13 21:20:00|20807.5|20805.3|20815.9|20813.7|20820.5|20818.3|20805.9|20803.7|648
1736803500000|2025-01-13 21:25:00|20816|20813.8|20825.5|20823.3|20827.6|20825.4|20816|20813.8|871
1736803800000|2025-01-13 21:30:00|20825.6|20823.4|20823.8|20821.6|20830|20827.8|20819.5|20817.3|753
1736804100000|2025-01-13 21:35:00|20823.9|20821.7|20818.5|20816.3|20825.9|20823.7|20815.8|20813.6|596
1736804400000|2025-01-13 21:40:00|20818.6|20816.4|20824.5|20822.3|20831.1|20828.9|20814.4|20812.2|743
1736804700000|2025-01-13 21:45:00|20823.9|20821.7|20820.8|20818.6|20823.9|20821.7|20811.4|20809.2|662
1736805000000|2025-01-13 21:50:00|20820.6|20818.4|20818.4|20816.2|20823.3|20821.1|20816.3|20814.1|346
1736805300000|2025-01-13 21:55:00|20818.3|20816.1|20832.1|20827.1|20833.8|20831.6|20814.9|20812.7|654
1736805600000|2025-01-13 22:00:00|20831.8|20826.8|20829.1|20824.1|20832.2|20827.2|20828.4|20823.4|1
1736805900000|2025-01-13 22:05:00|20828.7|20823.7|20829|20824|20830.7|20825.7|20827.8|20822.8|0
1736806200000|2025-01-13 22:10:00|20829.7|20824.7|20828.7|20823.7|20829.7|20824.7|20827.8|20822.8|0
1736806500000|2025-01-13 22:15:00|20829.1|20824.1|20832.4|20827.4|20833.9|20828.9|20828.9|20823.9|0
1736806800000|2025-01-13 22:20:00|20833.2|20828.2|20834.7|20829.7|20834.7|20829.7|20832.8|20827.8|0
1736807100000|2025-01-13 22:25:00|20834.5|20829.5|20835.7|20830.7|20836.5|20831.5|20834.1|20829.1|0
1736807400000|2025-01-13 22:30:00|20835.6|20830.6|20842.7|20837.7|20842.8|20837.8|20835.6|20830.6|0
1736807700000|2025-01-13 22:35:00|20843|20838|20846.7|20841.7|20848|20843|20841.8|20836.8|0
1736808000000|2025-01-13 22:40:00|20846.8|20841.8|20850.3|20845.3|20850.5|20845.5|20846.6|20841.6|0
1736808300000|2025-01-13 22:45:00|20850.4|20845.4|20850.6|20845.6|20853.4|20848.4|20848.9|20843.9|0
1736808600000|2025-01-13 22:50:00|20850.5|20845.5|20852.8|20847.8|20853.1|20848.1|20850.5|20845.5|0
1736808900000|2025-01-13 22:55:00|20852.7|20847.7|20857.2|20852.2|20857.3|20852.3|20849.8|20844.8|0
1736809200000|2025-01-13 23:00:00|20867.8|20865.6|20859.8|20857.6|20867.9|20865.7|20850.8|20848.6|1063
1736809500000|2025-01-13 23:05:00|20859.9|20857.7|20880.6|20878.4|20883.6|20881.4|20858.8|20856.6|914
1736809800000|2025-01-13 23:10:00|20880.9|20878.7|20877.6|20875.4|20886|20883.8|20872.8|20870.6|738
1736810100000|2025-01-13 23:15:00|20877.9|20875.7|20879.4|20877.2|20883.3|20881.1|20874.4|20872.2|318
1736810400000|2025-01-13 23:20:00|20879.3|20877.1|20875|20872.8|20880.9|20878.7|20874.1|20871.9|244
1736810700000|2025-01-13 23:25:00|20875.4|20873.2|20880.6|20878.4|20884.3|20882.1|20875|20872.8|328
1736811000000|2025-01-13 23:30:00|20880.8|20878.6|20908.3|20906.1|20909.6|20907.4|20880.8|20878.6|1022
1736811300000|2025-01-13 23:35:00|20909.1|20906.9|20925.5|20923.3|20926.5|20924.3|20904.1|20901.9|986
1736811600000|2025-01-13 23:40:00|20925.3|20923.1|20911.5|20909.3|20925.6|20923.4|20908.6|20906.4|634
1736811900000|2025-01-13 23:45:00|20911.8|20909.6|20905.4|20903.2|20916.3|20914.1|20904.3|20902.1|466
1736812200000|2025-01-13 23:50:00|20905.3|20903.1|20894.1|20891.9|20911.8|20909.6|20891.1|20888.9|713
1736812500000|2025-01-13 23:55:00|20894.3|20892.1|20883.9|20881.7|20895.1|20892.9|20883.6|20881.4|485
1736812800000|2025-01-14 00:00:00|20884.5|20882.3|20872.3|20870.1|20891|20888.8|20871.4|20869.2|1006
1736813100000|2025-01-14 00:05:00|20872.4|20870.2|20873|20870.8|20881|20878.8|20870.5|20868.3|349
1736813400000|2025-01-14 00:10:00|20873.1|20870.9|20875|20872.8|20877.6|20875.4|20865.8|20863.6|393
1736813700000|2025-01-14 00:15:00|20875.1|20872.9|20887.3|20885.1|20889|20886.8|20874.5|20872.3|586
1736814000000|2025-01-14 00:20:00|20887.4|20885.2|20876.4|20874.2|20889|20886.8|20873.3|20871.1|375
1736814300000|2025-01-14 00:25:00|20876.3|20874.1|20877.5|20875.3|20882.1|20879.9|20872.3|20870.1|319
1736814600000|2025-01-14 00:30:00|20877.6|20875.4|20874|20871.8|20880.4|20878.2|20872|20869.8|281
1736814900000|2025-01-14 00:35:00|20873.9|20871.7|20874.4|20872.2|20877|20874.8|20871.3|20869.1|172
1736815200000|2025-01-14 00:40:00|20874.1|20871.9|20872.3|20870.1|20875.6|20873.4|20871.9|20869.7|124
1736815500000|2025-01-14 00:45:00|20872.4|20870.2|20882|20879.8|20883.9|20881.7|20871.8|20869.6|260
1736815800000|2025-01-14 00:50:00|20881.8|20879.6|20888.9|20886.7|20891.4|20889.2|20881.4|20879.2|561
1736816100000|2025-01-14 00:55:00|20888.8|20886.6|20891|20888.8|20893.4|20891.2|20885.8|20883.6|393
1736816400000|2025-01-14 01:00:00|20891.1|20888.9|20875.4|20873.2|20891.1|20888.9|20869.8|20867.6|511
1736816700000|2025-01-14 01:05:00|20875.3|20873.1|20879.6|20877.4|20881.5|20879.3|20871.4|20869.2|233
1736817000000|2025-01-14 01:10:00|20879.5|20877.3|20877|20874.8|20881.5|20879.3|20871.4|20869.2|307
1736817300000|2025-01-14 01:15:00|20877.1|20874.9|20874.1|20871.9|20879|20876.8|20872.6|20870.4|143
1736817600000|2025-01-14 01:20:00|20874.3|20872.1|20875|20872.8|20876.4|20874.2|20870.8|20868.6|219
1736817900000|2025-01-14 01:25:00|20875.1|20872.9|20866.6|20864.4|20875.3|20873.1|20866.5|20864.3|281
1736818200000|2025-01-14 01:30:00|20866.8|20864.6|20863.5|20861.3|20872.8|20870.6|20860.4|20858.2|503
1736818500000|2025-01-14 01:35:00|20863.6|20861.4|20872.4|20870.2|20872.8|20870.6|20862.9|20860.7|175
1736818800000|2025-01-14 01:40:00|20872.3|20870.1|20867.5|20865.3|20876.8|20874.6|20864|20861.8|203
1736819100000|2025-01-14 01:45:00|20867.4|20865.2|20865.5|20863.3|20868.4|20866.2|20860.6|20858.4|206
1736819400000|2025-01-14 01:50:00|20865.6|20863.4|20866.1|20863.9|20866.3|20864.1|20859.6|20857.4|183
1736819700000|2025-01-14 01:55:00|20866|20863.8|20864.4|20862.2|20866.8|20864.6|20861.8|20859.6|169
1736820000000|2025-01-14 02:00:00|20864.3|20862.1|20861.9|20859.7|20869.8|20867.6|20859.4|20857.2|200
1736820300000|2025-01-14 02:05:00|20861.8|20859.6|20848.4|20846.2|20861.8|20859.6|20846.5|20844.3|436
1736820600000|2025-01-14 02:10:00|20848.5|20846.3|20840.4|20838.2|20851.3|20849.1|20837.1|20834.9|750
1736820900000|2025-01-14 02:15:00|20840.5|20838.3|20840.3|20838.1|20841.5|20839.3|20835.3|20833.1|340
1736821200000|2025-01-14 02:20:00|20840|20837.8|20853.8|20851.6|20858.5|20856.3|20839.9|20837.7|529
1736821500000|2025-01-14 02:25:00|20853.9|20851.7|20857.1|20854.9|20862.6|20860.4|20853.9|20851.7|294
1736821800000|2025-01-14 02:30:00|20856.9|20854.7|20851.3|20849.1|20861.6|20859.4|20850.9|20848.7|242
1736822100000|2025-01-14 02:35:00|20851.4|20849.2|20852.3|20850.1|20855.3|20853.1|20850.4|20848.2|130
1736822400000|2025-01-14 02:40:00|20852.4|20850.2|20855.4|20853.2|20856.8|20854.6|20852|20849.8|159
1736822700000|2025-01-14 02:45:00|20855.5|20853.3|20856.6|20854.4|20858.1|20855.9|20852.8|20850.6|125
1736823000000|2025-01-14 02:50:00|20856.8|20854.6|20873.1|20870.9|20877.6|20875.4|20855.8|20853.6|694
1736823300000|2025-01-14 02:55:00|20873.3|20871.1|20879|20876.8|20882.1|20879.9|20870.6|20868.4|458
1736823600000|2025-01-14 03:00:00|20878.9|20876.7|20872|20869.8|20878.9|20876.7|20866.5|20864.3|278
1736823900000|2025-01-14 03:05:00|20872.2|20870|20879.7|20877.5|20881.7|20879.5|20871.1|20868.9|545
1736824200000|2025-01-14 03:10:00|20879.6|20877.4|20882.5|20880.3|20883.7|20881.5|20878.4|20876.2|267
1736824500000|2025-01-14 03:15:00|20882.4|20880.2|20873.9|20871.7|20883.1|20880.9|20872.4|20870.2|235
1736824800000|2025-01-14 03:20:00|20874|20871.8|20869.7|20867.5|20874.1|20871.9|20867|20864.8|313
1736825100000|2025-01-14 03:25:00|20869.9|20867.7|20872.4|20870.2|20873.9|20871.7|20861.5|20859.3|448
1736825400000|2025-01-14 03:30:00|20872.5|20870.3|20874.4|20872.2|20876.9|20874.7|20869.7|20867.5|325
1736825700000|2025-01-14 03:35:00|20874.2|20872|20873.4|20871.2|20874.2|20872|20866|20863.8|175
1736826000000|2025-01-14 03:40:00|20873.1|20870.9|20869.2|20867|20873.7|20871.5|20868.6|20866.4|181
1736826300000|2025-01-14 03:45:00|20869.4|20867.2|20863.4|20861.2|20870.5|20868.3|20858.6|20856.4|385
1736826600000|2025-01-14 03:50:00|20863.2|20861|20862.5|20860.3|20869|20866.8|20861.1|20858.9|175
1736826900000|2025-01-14 03:55:00|20862|20859.8|20854.2|20852|20866.6|20864.4|20853.5|20851.3|186
1736827200000|2025-01-14 04:00:00|20854.6|20852.4|20850.4|20848.2|20857.7|20855.5|20849.5|20847.3|323
1736827500000|2025-01-14 04:05:00|20850.2|20848|20857.1|20854.9|20860|20857.8|20849.7|20847.5|218
1736827800000|2025-01-14 04:10:00|20857.2|20855|20858.9|20856.7|20860.1|20857.9|20853|20850.8|210
1736828100000|2025-01-14 04:15:00|20859|20856.8|20855.6|20853.4|20860.9|20858.7|20853.5|20851.3|119
1736828400000|2025-01-14 04:20:00|20855.7|20853.5|20867.4|20865.2|20870.9|20868.7|20853.9|20851.7|431
1736828700000|2025-01-14 04:25:00|20867.2|20865|20867.5|20865.3|20868.7|20866.5|20864.7|20862.5|93
1736829000000|2025-01-14 04:30:00|20867.6|20865.4|20871.9|20869.7|20873.6|20871.4|20865.9|20863.7|190
1736829300000|2025-01-14 04:35:00|20872|20869.8|20880.4|20878.2|20882.7|20880.5|20871.9|20869.7|345
1736829600000|2025-01-14 04:40:00|20880.2|20878|20879.4|20877.2|20881.1|20878.9|20877|20874.8|186
1736829900000|2025-01-14 04:45:00|20879.2|20877|20875.9|20873.7|20879.9|20877.7|20875.4|20873.2|87
1736830200000|2025-01-14 04:50:00|20875.7|20873.5|20881.9|20879.7|20882|20879.8|20875.2|20873|189
1736830500000|2025-01-14 04:55:00|20881.7|20879.5|20879.1|20876.9|20882|20879.8|20878.9|20876.7|81
1736830800000|2025-01-14 05:00:00|20879.2|20877|20877.6|20875.4|20880.5|20878.3|20876|20873.8|320
1736831100000|2025-01-14 05:05:00|20877.5|20875.3|20879.6|20877.4|20882.1|20879.9|20874|20871.8|211
1736831400000|2025-01-14 05:10:00|20879.5|20877.3|20878.6|20876.4|20881.1|20878.9|20876.5|20874.3|118
1736831700000|2025-01-14 05:15:00|20878.7|20876.5|20876|20873.8|20879.4|20877.2|20872|20869.8|148
1736832000000|2025-01-14 05:20:00|20875.9|20873.7|20870.1|20867.9|20877.1|20874.9|20865|20862.8|368
1736832300000|2025-01-14 05:25:00|20870.5|20868.3|20867|20864.8|20870.5|20868.3|20863.5|20861.3|239
1736832600000|2025-01-14 05:30:00|20867.1|20864.9|20874.7|20872.5|20874.9|20872.7|20863|20860.8|236
1736832900000|2025-01-14 05:35:00|20874.6|20872.4|20885.6|20883.4|20886.9|20884.7|20872.9|20870.7|402
1736833200000|2025-01-14 05:40:00|20885.5|20883.3|20879.4|20877.2|20888.9|20886.7|20876.4|20874.2|489
1736833500000|2025-01-14 05:45:00|20879.5|20877.3|20883.5|20881.3|20885|20882.8|20878.1|20875.9|194
1736833800000|2025-01-14 05:50:00|20883.4|20881.2|20893.5|20891.3|20893.6|20891.4|20882.2|20880|354
1736834100000|2025-01-14 05:55:00|20893.6|20891.4|20894|20891.8|20895.2|20893|20888.5|20886.3|190
1736834400000|2025-01-14 06:00:00|20894.1|20891.9|20890.6|20888.4|20899.2|20897|20888.9|20886.7|361
1736834700000|2025-01-14 06:05:00|20890.5|20888.3|20891.5|20889.3|20894.1|20891.9|20888.5|20886.3|174
1736835000000|2025-01-14 06:10:00|20891.6|20889.4|20897.2|20895|20901|20898.8|20888.2|20886|447
1736835300000|2025-01-14 06:15:00|20897.4|20895.2|20899.9|20897.7|20903.6|20901.4|20896.9|20894.7|324
1736835600000|2025-01-14 06:20:00|20899|20896.8|20896|20893.8|20901.2|20899|20892|20889.8|360
1736835900000|2025-01-14 06:25:00|20896.1|20893.9|20894.9|20892.7|20902.1|20899.9|20892.9|20890.7|276
1736836200000|2025-01-14 06:30:00|20894.7|20892.5|20892.6|20890.4|20895.6|20893.4|20888.4|20886.2|300
1736836500000|2025-01-14 06:35:00|20892.5|20890.3|20887.5|20885.3|20895.4|20893.2|20883.9|20881.7|437
1736836800000|2025-01-14 06:40:00|20887.4|20885.2|20883.5|20881.3|20888.2|20886|20879.4|20877.2|329
1736837100000|2025-01-14 06:45:00|20883.6|20881.4|20880.6|20878.4|20889.4|20887.2|20878.2|20876|232
1736837400000|2025-01-14 06:50:00|20880.5|20878.3|20880.1|20877.9|20881.6|20879.4|20876.7|20874.5|203
1736837700000|2025-01-14 06:55:00|20880.2|20878|20882.5|20880.3|20884.4|20882.2|20879.2|20877|192
1736838000000|2025-01-14 07:00:00|20882.4|20880.2|20874|20871.8|20887|20884.8|20866.7|20864.5|519
1736838300000|2025-01-14 07:05:00|20874.1|20871.9|20872.9|20870.7|20876.4|20874.2|20868|20865.8|303
1736838600000|2025-01-14 07:10:00|20872.7|20870.5|20870.9|20868.7|20874.9|20872.7|20857.6|20855.4|546
1736838900000|2025-01-14 07:15:00|20871|20868.8|20880.5|20878.3|20887.2|20885|20870.6|20868.4|376
1736839200000|2025-01-14 07:20:00|20880.6|20878.4|20885.7|20883.5|20893.4|20891.2|20878.6|20876.4|387
1736839500000|2025-01-14 07:25:00|20885.6|20883.4|20880.5|20878.3|20886.9|20884.7|20877.5|20875.3|222
1736839800000|2025-01-14 07:30:00|20880.4|20878.2|20885.4|20883.2|20887.4|20885.2|20876.2|20874|250
1736840100000|2025-01-14 07:35:00|20885.9|20883.7|20890.1|20887.9|20894.7|20892.5|20880.5|20878.3|296
1736840400000|2025-01-14 07:40:00|20890.2|20888|20902|20899.8|20902.1|20899.9|20885.6|20883.4|338
1736840700000|2025-01-14 07:45:00|20901.9|20899.7|20899.7|20897.5|20902|20899.8|20896.4|20894.2|294
1736841000000|2025-01-14 07:50:00|20899.6|20897.4|20897.6|20895.4|20899.6|20897.4|20891.9|20889.7|249
1736841300000|2025-01-14 07:55:00|20897.1|20894.9|20895.2|20893|20898.4|20896.2|20888.9|20886.7|261
1736841600000|2025-01-14 08:00:00|20895.6|20893.4|20908.5|20906.3|20912.6|20910.4|20890.7|20888.5|762
1736841900000|2025-01-14 08:05:00|20908.4|20906.2|20895.2|20893|20912.5|20910.3|20892.9|20890.7|588
1736842200000|2025-01-14 08:10:00|20895.1|20892.9|20905.9|20903.7|20908.2|20906|20888|20885.8|533
1736842500000|2025-01-14 08:15:00|20905.7|20903.5|20923.5|20921.3|20927|20924.8|20904.6|20902.4|1016
1736842800000|2025-01-14 08:20:00|20923.6|20921.4|20936.1|20933.9|20940.7|20938.5|20916|20913.8|1128
1736843100000|2025-01-14 08:25:00|20936.2|20934|20930|20927.8|20937.7|20935.5|20926.1|20923.9|742
1736843400000|2025-01-14 08:30:00|20929.9|20927.7|20933.7|20931.5|20937.4|20935.2|20924.7|20922.5|509
1736843700000|2025-01-14 08:35:00|20933.6|20931.4|20932.1|20929.9|20934.4|20932.2|20911.9|20909.7|737
1736844000000|2025-01-14 08:40:00|20932|20929.8|20953.2|20951|20961.1|20958.9|20930.5|20928.3|1729
1736844300000|2025-01-14 08:45:00|20952.7|20950.5|20974.1|20971.9|20979.6|20977.4|20951.7|20949.5|1205
1736844600000|2025-01-14 08:50:00|20974|20971.8|20970|20967.8|20976|20973.8|20963.2|20961|668
1736844900000|2025-01-14 08:55:00|20970.1|20967.9|20959.6|20957.4|20979.2|20977|20959.4|20957.2|709
1736845200000|2025-01-14 09:00:00|20959.5|20957.3|20958.9|20956.7|20961.1|20958.9|20950.5|20948.3|932
1736845500000|2025-01-14 09:05:00|20959|20956.8|20948.7|20946.5|20965|20962.8|20944.5|20942.3|908
1736845800000|2025-01-14 09:10:00|20948.6|20946.4|20950.6|20948.4|20956.2|20954|20939.7|20937.5|999
1736846100000|2025-01-14 09:15:00|20949.9|20947.7|20931.4|20929.2|20951.2|20949|20929|20926.8|900
1736846400000|2025-01-14 09:20:00|20931.2|20929|20942.7|20940.5|20946.9|20944.7|20928.9|20926.7|842
1736846700000|2025-01-14 09:25:00|20942.9|20940.7|20934.1|20931.9|20942.9|20940.7|20920.7|20918.5|950
1736847000000|2025-01-14 09:30:00|20934.2|20932|20944.6|20942.4|20944.7|20942.5|20926.6|20924.4|680
1736847300000|2025-01-14 09:35:00|20944.7|20942.5|20940.6|20938.4|20948.1|20945.9|20938.1|20935.9|574
1736847600000|2025-01-14 09:40:00|20940.5|20938.3|20948.6|20946.4|20950.5|20948.3|20933.4|20931.2|429
1736847900000|2025-01-14 09:45:00|20947.5|20945.3|20943.1|20940.9|20947.6|20945.4|20940.4|20938.2|263
1736848200000|2025-01-14 09:50:00|20943.2|20941|20931.2|20929|20945.5|20943.3|20930.4|20928.2|404
1736848500000|2025-01-14 09:55:00|20931.1|20928.9|20937|20934.8|20940|20937.8|20928.7|20926.5|357
1736848800000|2025-01-14 10:00:00|20936.9|20934.7|20941.4|20939.2|20943.7|20941.5|20923.5|20921.3|632
1736849100000|2025-01-14 10:05:00|20941.5|20939.3|20942.6|20940.4|20943.9|20941.7|20936.5|20934.3|219
1736849400000|2025-01-14 10:10:00|20942.9|20940.7|20927.1|20924.9|20943.7|20941.5|20925.7|20923.5|360
1736849700000|2025-01-14 10:15:00|20927.2|20925|20927.4|20925.2|20932.7|20930.5|20924.4|20922.2|328
1736850000000|2025-01-14 10:20:00|20927.2|20925|20919|20916.8|20928.2|20926|20918.2|20916|437
1736850300000|2025-01-14 10:25:00|20918.5|20916.3|20914.2|20912|20922.5|20920.3|20909.4|20907.2|671
1736850600000|2025-01-14 10:30:00|20914.4|20912.2|20928.7|20926.5|20930.5|20928.3|20913|20910.8|503
1736850900000|2025-01-14 10:35:00|20928.9|20926.7|20927|20924.8|20933.7|20931.5|20923|20920.8|354
1736851200000|2025-01-14 10:40:00|20927.1|20924.9|20923.7|20921.5|20929.5|20927.3|20918.4|20916.2|334
1736851500000|2025-01-14 10:45:00|20923.9|20921.7|20931.6|20929.4|20934.9|20932.7|20923.5|20921.3|282
1736851800000|2025-01-14 10:50:00|20931.5|20929.3|20933.7|20931.5|20939.4|20937.2|20930.1|20927.9|265
1736852100000|2025-01-14 10:55:00|20933.5|20931.3|20931.4|20929.2|20934.5|20932.3|20927.6|20925.4|302
1736852400000|2025-01-14 11:00:00|20931.5|20929.3|20917.1|20914.9|20931.6|20929.4|20916.6|20914.4|458
1736852700000|2025-01-14 11:05:00|20917|20914.8|20914.7|20912.5|20922.1|20919.9|20910.7|20908.5|532
1736853000000|2025-01-14 11:10:00|20914.6|20912.4|20922.7|20920.5|20924|20921.8|20914.4|20912.2|273
1736853300000|2025-01-14 11:15:00|20923.7|20921.5|20909.9|20907.7|20923.7|20921.5|20903.7|20901.5|516
1736853600000|2025-01-14 11:20:00|20909.5|20907.3|20894.2|20892|20910|20907.8|20890.5|20888.3|739
1736853900000|2025-01-14 11:25:00|20894.4|20892.2|20894.1|20891.9|20899|20896.8|20889.5|20887.3|878
1736854200000|2025-01-14 11:30:00|20894.5|20892.3|20894.5|20892.3|20897.9|20895.7|20884.4|20882.2|814
1736854500000|2025-01-14 11:35:00|20894.4|20892.2|20887.7|20885.5|20895.9|20893.7|20885.2|20883|303
1736854800000|2025-01-14 11:40:00|20887.6|20885.4|20891.4|20889.2|20898.5|20896.3|20886.1|20883.9|534
1736855100000|2025-01-14 11:45:00|20891.5|20889.3|20875.1|20872.9|20891.6|20889.4|20872.9|20870.7|948
1736855400000|2025-01-14 11:50:00|20875.2|20873|20880.2|20878|20884|20881.8|20871|20868.8|624
1736855700000|2025-01-14 11:55:00|20880.1|20877.9|20878.5|20876.3|20884.9|20882.7|20873.5|20871.3|539
1736856000000|2025-01-14 12:00:00|20878.6|20876.4|20891|20888.8|20892|20889.8|20874.1|20871.9|772
1736856300000|2025-01-14 12:05:00|20891.1|20888.9|20856.4|20854.2|20894.2|20892|20842.4|20840.2|2307
1736856600000|2025-01-14 12:10:00|20856.5|20854.3|20845.4|20843.2|20865.5|20863.3|20836.9|20834.7|1470
1736856900000|2025-01-14 12:15:00|20847.4|20845.2|20842.1|20839.9|20852.9|20850.7|20839.4|20837.2|726
1736857200000|2025-01-14 12:20:00|20842.2|20840|20823.9|20821.7|20847.5|20845.3|20808.7|20806.5|2416
1736857500000|2025-01-14 12:25:00|20824|20821.8|20844.2|20842|20852.9|20850.7|20823.2|20821|1441
1736857800000|2025-01-14 12:30:00|20844.4|20842.2|20857.5|20855.3|20858.5|20856.3|20837.9|20835.7|905
1736858100000|2025-01-14 12:35:00|20858.1|20855.9|20857.7|20855.5|20862.4|20860.2|20846.4|20844.2|930
1736858400000|2025-01-14 12:40:00|20857.6|20855.4|20851.6|20849.4|20859.4|20857.2|20841.9|20839.7|797
1736858700000|2025-01-14 12:45:00|20851.5|20849.3|20851|20848.8|20856.2|20854|20847|20844.8|431
1736859000000|2025-01-14 12:50:00|20851.2|20849|20839.4|20837.2|20853.7|20851.5|20835.7|20833.5|725
1736859300000|2025-01-14 12:55:00|20839.2|20837|20841.2|20839|20848.2|20846|20830.7|20828.5|697
1736859600000|2025-01-14 13:00:00|20841.5|20839.3|20829|20826.8|20841.9|20839.7|20822.5|20820.3|1226
1736859900000|2025-01-14 13:05:00|20827.7|20825.5|20826|20823.8|20830.1|20827.9|20818.9|20816.7|977
1736860200000|2025-01-14 13:10:00|20825.9|20823.7|20815.9|20813.7|20826.5|20824.3|20814.7|20812.5|826
1736860500000|2025-01-14 13:15:00|20815.7|20813.5|20817.5|20815.3|20822.4|20820.2|20805|20802.8|1432
1736860800000|2025-01-14 13:20:00|20817.4|20815.2|20792.5|20790.3|20818.4|20816.2|20790.5|20788.3|1821
1736861100000|2025-01-14 13:25:00|20792.6|20790.4|20796.1|20793.9|20798|20795.8|20780.2|20778|2010
1736861400000|2025-01-14 13:30:00|20796.9|20794.7|20940.6|20938.4|20974.1|20971.9|20796.7|20794.5|12031
1736861700000|2025-01-14 13:35:00|20941.2|20939|20915.4|20913.2|20941.4|20939.2|20880.5|20878.3|6712
1736862000000|2025-01-14 13:40:00|20915.5|20913.3|20896.7|20894.5|20915.9|20913.7|20889.1|20886.9|3448
1736862300000|2025-01-14 13:45:00|20899.6|20897.4|20943.5|20941.3|20943.7|20941.5|20895.1|20892.9|4213
1736862600000|2025-01-14 13:50:00|20943.6|20941.4|20916.7|20914.5|20954.7|20952.5|20899|20896.8|5047
1736862900000|2025-01-14 13:55:00|20916.6|20914.4|20893.1|20890.9|20919.7|20917.5|20884.2|20882|3561
1736863200000|2025-01-14 14:00:00|20893.4|20891.2|20878.2|20876|20900.1|20897.9|20861.2|20859|4280
1736863500000|2025-01-14 14:05:00|20878.4|20876.2|20883.2|20881|20896.5|20894.3|20876.7|20874.5|2109
1736863800000|2025-01-14 14:10:00|20883.1|20880.9|20885.7|20883.5|20887.9|20885.7|20865|20862.8|2392
1736864100000|2025-01-14 14:15:00|20885.6|20883.4|20908.1|20905.9|20916.4|20914.2|20881.4|20879.2|2932
1736864400000|2025-01-14 14:20:00|20908|20905.8|20913.7|20911.5|20918.2|20916|20899.2|20897|2151
1736864700000|2025-01-14 14:25:00|20913.9|20911.7|20907|20904.8|20925.6|20923.4|20904.1|20901.9|3461
1736865000000|2025-01-14 14:30:00|20906.4|20905.3|20906.4|20905.3|20918.3|20917.2|20854.7|20853.6|15471
1736865300000|2025-01-14 14:35:00|20907.4|20906.3|20947.9|20946.8|20957.9|20956.8|20902.7|20901.6|11409
1736865600000|2025-01-14 14:40:00|20947.7|20946.6|20945.9|20944.8|20964.6|20963.5|20919.8|20918.7|8425
1736865900000|2025-01-14 14:45:00|20946.1|20945|20910.6|20909.5|20950.7|20949.6|20874.2|20873.1|11806
1736866200000|2025-01-14 14:50:00|20912.4|20911.3|20842.9|20841.8|20914.3|20913.2|20826.3|20825.2|11068
1736866500000|2025-01-14 14:55:00|20841.9|20840.8|20816.7|20815.6|20865.4|20864.3|20802.2|20801.1|10802
1736866800000|2025-01-14 15:00:00|20818.2|20817.1|20851.2|20850.1|20864.8|20863.7|20803.7|20802.6|9919
1736867100000|2025-01-14 15:05:00|20850.9|20849.8|20901.2|20900.1|20907.3|20906.2|20846.6|20845.5|9800
1736867400000|2025-01-14 15:10:00|20900.9|20899.8|20915.9|20914.8|20940.6|20939.5|20890.4|20889.3|10460
1736867700000|2025-01-14 15:15:00|20915.6|20914.5|20909.3|20908.2|20945.3|20944.2|20907.7|20906.6|6517
1736868000000|2025-01-14 15:20:00|20909.1|20908|20875.8|20874.7|20917.9|20916.8|20868.2|20867.1|8829
1736868300000|2025-01-14 15:25:00|20875.9|20874.8|20851.7|20850.6|20900.9|20899.8|20845.6|20844.5|9255
1736868600000|2025-01-14 15:30:00|20851.6|20850.5|20828.2|20827.1|20864.1|20863|20824.4|20823.3|8078
1736868900000|2025-01-14 15:35:00|20828.9|20827.8|20790.4|20789.3|20843.1|20842|20788.3|20787.2|9418
1736869200000|2025-01-14 15:40:00|20790.3|20789.2|20849.2|20848.1|20855.9|20854.8|20783.9|20782.8|8809
1736869500000|2025-01-14 15:45:00|20850.2|20849.1|20802.7|20801.6|20850.2|20849.1|20801.4|20800.3|7634
1736869800000|2025-01-14 15:50:00|20802.6|20801.5|20821.7|20820.6|20822.6|20821.5|20773.4|20772.3|9562
1736870100000|2025-01-14 15:55:00|20821.4|20820.3|20771.4|20770.3|20822.4|20821.3|20771.1|20770|7077
1736870400000|2025-01-14 16:00:00|20772.7|20771.6|20722.6|20721.5|20778.7|20777.6|20711.1|20710|13097
1736870700000|2025-01-14 16:05:00|20721.9|20720.8|20751.7|20750.6|20762.8|20761.7|20718.8|20717.7|7694
1736871000000|2025-01-14 16:10:00|20751.2|20750.1|20743.6|20742.5|20760.8|20759.7|20725.1|20724|5850
1736871300000|2025-01-14 16:15:00|20744.3|20743.2|20734.3|20733.2|20756.6|20755.5|20726.1|20725|5526
1736871600000|2025-01-14 16:20:00|20734.4|20733.3|20760.7|20759.6|20773.3|20772.2|20733.6|20732.5|5180
1736871900000|2025-01-14 16:25:00|20761.1|20760|20739.2|20738.1|20791.7|20790.6|20738.9|20737.8|8024
1736872200000|2025-01-14 16:30:00|20739.4|20738.3|20753.9|20752.8|20763.9|20762.8|20738.8|20737.7|4878
1736872500000|2025-01-14 16:35:00|20752.7|20751.6|20725.7|20724.6|20758.8|20757.7|20714.1|20713|5396
1736872800000|2025-01-14 16:40:00|20725.8|20724.7|20684.4|20683.3|20736.9|20735.8|20678.3|20677.2|8086
1736873100000|2025-01-14 16:45:00|20684.8|20683.7|20689.2|20688.1|20699.6|20698.5|20678.4|20677.3|4912
1736873400000|2025-01-14 16:50:00|20691.3|20690.2|20686.3|20685.2|20700.2|20699.1|20676.2|20675.1|3942
1736873700000|2025-01-14 16:55:00|20685.3|20684.2|20658.6|20657.5|20699.6|20698.5|20655.3|20654.2|6691
1736874000000|2025-01-14 17:00:00|20657.6|20656.5|20664.2|20663.1|20669.6|20668.5|20644.2|20643.1|6189
1736874300000|2025-01-14 17:05:00|20664.1|20663|20685.6|20684.5|20692.9|20691.8|20657.3|20656.2|5617
1736874600000|2025-01-14 17:10:00|20685.7|20684.6|20688.3|20687.2|20707.8|20706.7|20683.3|20682.2|5963
1736874900000|2025-01-14 17:15:00|20688.4|20687.3|20692.8|20691.7|20711.9|20710.8|20684.9|20683.8|4443
1736875200000|2025-01-14 17:20:00|20692.6|20691.5|20677.6|20676.5|20694.6|20693.5|20663.1|20662|4920
1736875500000|2025-01-14 17:25:00|20677.4|20676.3|20689.8|20688.7|20700.8|20699.7|20672.3|20671.2|3245
1736875800000|2025-01-14 17:30:00|20689.6|20688.5|20645.9|20644.8|20689.8|20688.7|20641.7|20640.6|4914
1736876100000|2025-01-14 17:35:00|20646.1|20645|20668.1|20667|20669.9|20668.8|20627.7|20626.6|6421
1736876400000|2025-01-14 17:40:00|20668.2|20667.1|20704.9|20703.8|20710.8|20709.7|20662.3|20661.2|5619
1736876700000|2025-01-14 17:45:00|20704.6|20703.5|20695.9|20694.8|20708.8|20707.7|20683.6|20682.5|3809
1736877000000|2025-01-14 17:50:00|20696.1|20695|20704.1|20703|20719.6|20718.5|20694.1|20693|3772
1736877300000|2025-01-14 17:55:00|20704.2|20703.1|20698.8|20697.7|20704.9|20703.8|20680.2|20679.1|3834
1736877600000|2025-01-14 18:00:00|20698.7|20697.6|20720.1|20719|20723.1|20722|20691.1|20690|3161
1736877900000|2025-01-14 18:05:00|20720.3|20719.2|20720.2|20719.1|20730.1|20729|20712.4|20711.3|3242
1736878200000|2025-01-14 18:10:00|20720.1|20719|20716.6|20715.5|20724.2|20723.1|20704.7|20703.6|2646
1736878500000|2025-01-14 18:15:00|20714.7|20713.6|20731.4|20730.3|20746.1|20745|20706.9|20705.8|4136
1736878800000|2025-01-14 18:20:00|20731.6|20730.5|20753.8|20752.7|20753.9|20752.8|20725.6|20724.5|2596
1736879100000|2025-01-14 18:25:00|20753.9|20752.8|20771.8|20770.7|20781.1|20780|20750.8|20749.7|4985
1736879400000|2025-01-14 18:30:00|20772.6|20771.5|20770.8|20769.7|20777.1|20776|20762.6|20761.5|3726
1736879700000|2025-01-14 18:35:00|20770.7|20769.6|20790.2|20789.1|20790.8|20789.7|20768.7|20767.6|4061
1736880000000|2025-01-14 18:40:00|20790.1|20789|20812.9|20811.8|20820.1|20819|20785.9|20784.8|5188
1736880300000|2025-01-14 18:45:00|20812.8|20811.7|20827.1|20826|20830.3|20829.2|20806.3|20805.2|4811
1736880600000|2025-01-14 18:50:00|20826.9|20825.8|20837.3|20836.2|20838.6|20837.5|20823.3|20822.2|4507
1736880900000|2025-01-14 18:55:00|20837.2|20836.1|20832.9|20831.8|20845.2|20844.1|20825.8|20824.7|4321
1736881200000|2025-01-14 19:00:00|20833.1|20832|20826.2|20825.1|20837.7|20836.6|20817.3|20816.2|5352
1736881500000|2025-01-14 19:05:00|20826.3|20825.2|20829.8|20828.7|20844.2|20843.1|20819.4|20818.3|3611
1736881800000|2025-01-14 19:10:00|20830.1|20829|20825.6|20824.5|20832.1|20831|20809.2|20808.1|3686
1736882100000|2025-01-14 19:15:00|20824.8|20823.7|20838.6|20837.5|20847.1|20846|20824.7|20823.6|3902
1736882400000|2025-01-14 19:20:00|20838.8|20837.7|20839.3|20838.2|20841.8|20840.7|20827.8|20826.7|2674
1736882700000|2025-01-14 19:25:00|20839.4|20838.3|20817.1|20816|20846.6|20845.5|20815.8|20814.7|3526
1736883000000|2025-01-14 19:30:00|20817.2|20816.1|20826.9|20825.8|20837.4|20836.3|20810.2|20809.1|3940
1736883300000|2025-01-14 19:35:00|20826.8|20825.7|20835.1|20834|20841.7|20840.6|20825.6|20824.5|2307
1736883600000|2025-01-14 19:40:00|20835.3|20834.2|20818.6|20817.5|20837.8|20836.7|20816.1|20815|2550
1736883900000|2025-01-14 19:45:00|20818.8|20817.7|20805.6|20804.5|20820.1|20819|20803.1|20802|3393
1736884200000|2025-01-14 19:50:00|20805.7|20804.6|20755.3|20754.2|20807.7|20806.6|20750.2|20749.1|6836
1736884500000|2025-01-14 19:55:00|20755.4|20754.3|20695.8|20694.7|20758.3|20757.2|20691.3|20690.2|8546
1736884800000|2025-01-14 20:00:00|20696.2|20695.1|20625.3|20624.2|20710.7|20709.6|20614.4|20613.3|11897
1736885100000|2025-01-14 20:05:00|20625.2|20624.1|20638.9|20637.8|20648.9|20647.8|20609.7|20608.6|10050
1736885400000|2025-01-14 20:10:00|20638.8|20637.7|20623.9|20622.8|20638.8|20637.7|20612.4|20611.3|6022
1736885700000|2025-01-14 20:15:00|20623.8|20622.7|20644.4|20643.3|20659.9|20658.8|20623.8|20622.7|6338
1736886000000|2025-01-14 20:20:00|20644.7|20643.6|20666.9|20665.8|20671.7|20670.6|20624.9|20623.8|5264
1736886300000|2025-01-14 20:25:00|20667.3|20666.2|20670.9|20669.8|20675.1|20674|20645.8|20644.7|4296
1736886600000|2025-01-14 20:30:00|20670.3|20669.2|20657.2|20656.1|20690.3|20689.2|20650.7|20649.6|5596
1736886900000|2025-01-14 20:35:00|20657.4|20656.3|20637.1|20636|20679.1|20678|20635.6|20634.5|5403
1736887200000|2025-01-14 20:40:00|20637.2|20636.1|20666.2|20665.1|20669.4|20668.3|20634.6|20633.5|5564
1736887500000|2025-01-14 20:45:00|20666.3|20665.2|20680.2|20679.1|20696.6|20695.5|20666.1|20665|6254
1736887800000|2025-01-14 20:50:00|20680.9|20679.8|20729.2|20728.1|20734.1|20733|20678.4|20677.3|10513
1736888100000|2025-01-14 20:55:00|20728.9|20727.8|20759.4|20758.3|20761.7|20760.6|20720.9|20719.8|16442
1736888400000|2025-01-14 21:00:00|20760|20757.8|20805.4|20803.2|20807.5|20805.3|20757.1|20754.9|8196
1736888700000|2025-01-14 21:05:00|20805|20802.8|20814.1|20811.9|20818.9|20816.7|20802.9|20800.7|3025
1736889000000|2025-01-14 21:10:00|20814.2|20812|20811.9|20809.7|20822|20819.8|20805.5|20803.3|2356
1736889300000|2025-01-14 21:15:00|20811.7|20809.5|20824.2|20822|20828|20825.8|20811.7|20809.5|1198
1736889600000|2025-01-14 21:20:00|20823.9|20821.7|20814.9|20812.7|20827.9|20825.7|20814|20811.8|770
1736889900000|2025-01-14 21:25:00|20815|20812.8|20820.4|20818.2|20822.4|20820.2|20814.7|20812.5|659
1736890200000|2025-01-14 21:30:00|20821|20818.8|20819|20816.8|20822.1|20819.9|20815.2|20813|454
1736890500000|2025-01-14 21:35:00|20819.1|20816.9|20821.4|20819.2|20829.2|20827|20819|20816.8|665
1736890800000|2025-01-14 21:40:00|20821.2|20819|20827.4|20825.2|20829.6|20827.4|20819|20816.8|554
1736891100000|2025-01-14 21:45:00|20827.2|20825|20810.7|20808.5|20827.2|20825|20807.2|20805|713
1736891400000|2025-01-14 21:50:00|20810.6|20808.4|20808.9|20806.7|20816.9|20814.7|20808.5|20806.3|332
1736891700000|2025-01-14 21:55:00|20809|20806.8|20814.4|20809.4|20815.6|20813.4|20809|20806.8|286
1736892000000|2025-01-14 22:00:00|20814.3|20809.3|20815.4|20810.4|20817.1|20812.1|20813.6|20808.6|0
1736892300000|2025-01-14 22:05:00|20815.3|20810.3|20811.1|20806.1|20815.4|20810.4|20811.1|20806.1|0
1736892600000|2025-01-14 22:10:00|20810.5|20805.5|20811.3|20806.3|20811.7|20806.7|20809.6|20804.6|0
1736892900000|2025-01-14 22:15:00|20811.7|20806.7|20807.5|20802.5|20811.7|20806.7|20804.3|20799.3|0
1736893200000|2025-01-14 22:20:00|20807.8|20802.8|20809.3|20804.3|20811.4|20806.4|20807.7|20802.7|0
1736893500000|2025-01-14 22:25:00|20810.1|20805.1|20809.6|20804.6|20810.9|20805.9|20809.4|20804.4|0
1736893800000|2025-01-14 22:30:00|20809.5|20804.5|20809.7|20804.7|20810.3|20805.3|20806.9|20801.9|0
1736894100000|2025-01-14 22:35:00|20809.6|20804.6|20807.3|20802.3|20809.6|20804.6|20806.8|20801.8|0
1736894400000|2025-01-14 22:40:00|20807.4|20802.4|20805.3|20800.3|20807.5|20802.5|20805.1|20800.1|0
1736894700000|2025-01-14 22:45:00|20805.2|20800.2|20806.2|20801.2|20808.1|20803.1|20804.5|20799.5|0
1736895000000|2025-01-14 22:50:00|20806.3|20801.3|20805.6|20800.6|20808.4|20803.4|20805.3|20800.3|0
1736895300000|2025-01-14 22:55:00|20805.7|20800.7|20809.7|20804.7|20811.9|20806.9|20805.4|20800.4|0
1736895600000|2025-01-14 23:00:00|20808.6|20806.4|20796|20793.8|20812.1|20809.9|20795.7|20793.5|749
1736895900000|2025-01-14 23:05:00|20795.4|20793.2|20789.2|20787|20795.4|20793.2|20789.2|20787|357
1736896200000|2025-01-14 23:10:00|20789.7|20787.5|20791|20788.8|20798.5|20796.3|20789.7|20787.5|407
1736896500000|2025-01-14 23:15:00|20790.9|20788.7|20788|20785.8|20791.6|20789.4|20784.2|20782|414
1736896800000|2025-01-14 23:20:00|20787.9|20785.7|20791|20788.8|20791.9|20789.7|20782.6|20780.4|347
1736897100000|2025-01-14 23:25:00|20791.1|20788.9|20788.2|20786|20791.2|20789|20785.2|20783|269
1736897400000|2025-01-14 23:30:00|20788.1|20785.9|20782.5|20780.3|20791.7|20789.5|20781.4|20779.2|230
1736897700000|2025-01-14 23:35:00|20782.6|20780.4|20786.4|20784.2|20789.4|20787.2|20776|20773.8|407
1736898000000|2025-01-14 23:40:00|20786.5|20784.3|20778.4|20776.2|20786.6|20784.4|20777.1|20774.9|228
1736898300000|2025-01-14 23:45:00|20778.1|20775.9|20777.1|20774.9|20780.5|20778.3|20775.6|20773.4|184
1736898600000|2025-01-14 23:50:00|20777|20774.8|20782.4|20780.2|20784.6|20782.4|20774.5|20772.3|211
1736898900000|2025-01-14 23:55:00|20782.1|20779.9|20784.1|20781.9|20784.9|20782.7|20782|20779.8|115
1736899200000|2025-01-15 00:00:00|20783.9|20781.7|20780.7|20778.5|20785.2|20783|20779.6|20777.4|223
1736899500000|2025-01-15 00:05:00|20780.9|20778.7|20779.7|20777.5|20783.2|20781|20777|20774.8|268
1736899800000|2025-01-15 00:10:00|20779.9|20777.7|20777.2|20775|20780|20777.8|20774|20771.8|203
1736900100000|2025-01-15 00:15:00|20777.4|20775.2|20782.6|20780.4|20784.5|20782.3|20776.5|20774.3|245
1736900400000|2025-01-15 00:20:00|20782.5|20780.3|20781.1|20778.9|20786.9|20784.7|20780.4|20778.2|297
1736900700000|2025-01-15 00:25:00|20781|20778.8|20777.9|20775.7|20783.6|20781.4|20777.9|20775.7|184
1736901000000|2025-01-15 00:30:00|20777.7|20775.5|20780|20777.8|20781.1|20778.9|20777.4|20775.2|167
1736901300000|2025-01-15 00:35:00|20780.1|20777.9|20783.1|20780.9|20784|20781.8|20778.7|20776.5|164
1736901600000|2025-01-15 00:40:00|20783|20780.8|20783.9|20781.7|20787.9|20785.7|20782.2|20780|322
1736901900000|2025-01-15 00:45:00|20783.7|20781.5|20784.9|20782.7|20785.4|20783.2|20779.6|20777.4|151
1736902200000|2025-01-15 00:50:00|20785|20782.8|20782.6|20780.4|20785.9|20783.7|20781.7|20779.5|152
1736902500000|2025-01-15 00:55:00|20782.5|20780.3|20791|20788.8|20794.1|20791.9|20782|20779.8|313
1736902800000|2025-01-15 01:00:00|20791.1|20788.9|20795.5|20793.3|20798.7|20796.5|20791|20788.8|534
1736903100000|2025-01-15 01:05:00|20795.4|20793.2|20795.6|20793.4|20799|20796.8|20794.1|20791.9|213
1736903400000|2025-01-15 01:10:00|20795.7|20793.5|20790.1|20787.9|20797.9|20795.7|20786.7|20784.5|309
1736903700000|2025-01-15 01:15:00|20790.2|20788|20793.5|20791.3|20794.7|20792.5|20789.5|20787.3|177
1736904000000|2025-01-15 01:20:00|20793.6|20791.4|20797.2|20795|20798.2|20796|20790|20787.8|97
1736904300000|2025-01-15 01:25:00|20797.1|20794.9|20797|20794.8|20799|20796.8|20793.2|20791|176
1736904600000|2025-01-15 01:30:00|20797.1|20794.9|20785.7|20783.5|20797.1|20794.9|20782.2|20780|399
1736904900000|2025-01-15 01:35:00|20786.7|20784.5|20789.6|20787.4|20793.9|20791.7|20784.1|20781.9|270
1736905200000|2025-01-15 01:40:00|20789.5|20787.3|20790|20787.8|20792.6|20790.4|20787.9|20785.7|135
1736905500000|2025-01-15 01:45:00|20789.9|20787.7|20792.4|20790.2|20793.2|20791|20787.9|20785.7|112
1736905800000|2025-01-15 01:50:00|20792.5|20790.3|20796.1|20793.9|20796.7|20794.5|20789.1|20786.9|161
1736906100000|2025-01-15 01:55:00|20796.2|20794|20794.4|20792.2|20797.2|20795|20792|20789.8|134
1736906400000|2025-01-15 02:00:00|20794.5|20792.3|20794.7|20792.5|20797.6|20795.4|20792.4|20790.2|163
1736906700000|2025-01-15 02:05:00|20794.6|20792.4|20790.9|20788.7|20794.6|20792.4|20788.2|20786|202
1736907000000|2025-01-15 02:10:00|20790.7|20788.5|20788.4|20786.2|20791.9|20789.7|20785.5|20783.3|226
1736907300000|2025-01-15 02:15:00|20788.5|20786.3|20790.2|20788|20790.7|20788.5|20785.9|20783.7|147
1736907600000|2025-01-15 02:20:00|20790.1|20787.9|20789.1|20786.9|20792.5|20790.3|20788.7|20786.5|138
1736907900000|2025-01-15 02:25:00|20789.2|20787|20791.9|20789.7|20793.6|20791.4|20789|20786.8|119
1736908200000|2025-01-15 02:30:00|20791.7|20789.5|20784.9|20782.7|20792.7|20790.5|20783.5|20781.3|161
1736908500000|2025-01-15 02:35:00|20785|20782.8|20777|20774.8|20785.2|20783|20775.5|20773.3|526
1736908800000|2025-01-15 02:40:00|20776.9|20774.7|20782|20779.8|20782.5|20780.3|20776.4|20774.2|241
1736909100000|2025-01-15 02:45:00|20782.1|20779.9|20775.1|20772.9|20782.2|20780|20773.2|20771|288
1736909400000|2025-01-15 02:50:00|20775.2|20773|20775.9|20773.7|20779.2|20777|20774.6|20772.4|169
1736909700000|2025-01-15 02:55:00|20775.7|20773.5|20778.5|20776.3|20779.5|20777.3|20775.4|20773.2|98
1736910000000|2025-01-15 03:00:00|20778.6|20776.4|20775.5|20773.3|20778.9|20776.7|20774.7|20772.5|104
1736910300000|2025-01-15 03:05:00|20775.4|20773.2|20773.9|20771.7|20775.7|20773.5|20772.9|20770.7|129
1736910600000|2025-01-15 03:10:00|20773.7|20771.5|20779.5|20777.3|20779.5|20777.3|20773.7|20771.5|149
1736910900000|2025-01-15 03:15:00|20780.2|20778|20780.9|20778.7|20784.9|20782.7|20778.9|20776.7|426
1736911200000|2025-01-15 03:20:00|20780.7|20778.5|20779.5|20777.3|20782.5|20780.3|20778.7|20776.5|123
1736911500000|2025-01-15 03:25:00|20780|20777.8|20779.4|20777.2|20782.6|20780.4|20778.9|20776.7|113
1736911800000|2025-01-15 03:30:00|20779.5|20777.3|20775.5|20773.3|20780.6|20778.4|20773.1|20770.9|208
1736912100000|2025-01-15 03:35:00|20775.6|20773.4|20782.7|20780.5|20783.2|20781|20775.6|20773.4|167
1736912400000|2025-01-15 03:40:00|20782.9|20780.7|20776.1|20773.9|20783.2|20781|20776|20773.8|84
1736912700000|2025-01-15 03:45:00|20776|20773.8|20777.5|20775.3|20778.6|20776.4|20776|20773.8|80
1736913000000|2025-01-15 03:50:00|20777.6|20775.4|20778.4|20776.2|20778.7|20776.5|20775.4|20773.2|109
1736913300000|2025-01-15 03:55:00|20778.5|20776.3|20776.6|20774.4|20779.4|20777.2|20774.5|20772.3|151
1736913600000|2025-01-15 04:00:00|20776.5|20774.3|20772.5|20770.3|20777|20774.8|20771.2|20769|201
1736913900000|2025-01-15 04:05:00|20772.6|20770.4|20769.1|20766.9|20773|20770.8|20767.9|20765.7|257
1736914200000|2025-01-15 04:10:00|20769.2|20767|20770.5|20768.3|20771.9|20769.7|20768.7|20766.5|130
1736914500000|2025-01-15 04:15:00|20770.6|20768.4|20773.1|20770.9|20775|20772.8|20770.6|20768.4|205
1736914800000|2025-01-15 04:20:00|20773.2|20771|20775.4|20773.2|20776.5|20774.3|20772.9|20770.7|192
1736915100000|2025-01-15 04:25:00|20775.5|20773.3|20772.1|20769.9|20776.4|20774.2|20771.6|20769.4|112
1736915400000|2025-01-15 04:30:00|20772|20769.8|20781|20778.8|20782.1|20779.9|20772|20769.8|234
1736915700000|2025-01-15 04:35:00|20781.4|20779.2|20780|20777.8|20782.6|20780.4|20778.5|20776.3|103
1736916000000|2025-01-15 04:40:00|20779.9|20777.7|20780|20777.8|20782.4|20780.2|20779.5|20777.3|77
1736916300000|2025-01-15 04:45:00|20779.9|20777.7|20784.1|20781.9|20784.5|20782.3|20778.7|20776.5|111
1736916600000|2025-01-15 04:50:00|20784.5|20782.3|20786.5|20784.3|20787.6|20785.4|20784.4|20782.2|177
1736916900000|2025-01-15 04:55:00|20786.4|20784.2|20785.9|20783.7|20787|20784.8|20784.6|20782.4|106
1736917200000|2025-01-15 05:00:00|20785.7|20783.5|20780.6|20778.4|20786.2|20784|20774.6|20772.4|388
1736917500000|2025-01-15 05:05:00|20780.5|20778.3|20785.2|20783|20786.2|20784|20780.2|20778|170
1736917800000|2025-01-15 05:10:00|20785.4|20783.2|20784.7|20782.5|20786|20783.8|20782|20779.8|99
1736918100000|2025-01-15 05:15:00|20784.9|20782.7|20782.2|20780|20787.9|20785.7|20781.1|20778.9|351
1736918400000|2025-01-15 05:20:00|20782.5|20780.3|20784.5|20782.3|20787.5|20785.3|20780.2|20778|137
1736918700000|2025-01-15 05:25:00|20784.6|20782.4|20786|20783.8|20786.1|20783.9|20781.7|20779.5|75
1736919000000|2025-01-15 05:30:00|20785.7|20783.5|20784.5|20782.3|20791.6|20789.4|20783.1|20780.9|315
1736919300000|2025-01-15 05:35:00|20784.4|20782.2|20785|20782.8|20786.2|20784|20783.7|20781.5|93
1736919600000|2025-01-15 05:40:00|20784.9|20782.7|20785.1|20782.9|20786.1|20783.9|20781.5|20779.3|126
1736919900000|2025-01-15 05:45:00|20785.2|20783|20786.9|20784.7|20788.2|20786|20785|20782.8|55
1736920200000|2025-01-15 05:50:00|20786.7|20784.5|20786.5|20784.3|20788|20785.8|20784.2|20782|62
1736920500000|2025-01-15 05:55:00|20786.6|20784.4|20783.7|20781.5|20787.7|20785.5|20783.6|20781.4|56
1736920800000|2025-01-15 06:00:00|20783.6|20781.4|20787|20784.8|20787.6|20785.4|20783.6|20781.4|110
1736921100000|2025-01-15 06:05:00|20787.1|20784.9|20782.4|20780.2|20788.5|20786.3|20782.4|20780.2|74
1736921400000|2025-01-15 06:10:00|20782.2|20780|20781.7|20779.5|20784.6|20782.4|20780.9|20778.7|121
1736921700000|2025-01-15 06:15:00|20781.9|20779.7|20784.1|20781.9|20786.5|20784.3|20781.6|20779.4|88
1736922000000|2025-01-15 06:20:00|20784.2|20782|20787|20784.8|20788.2|20786|20784.1|20781.9|71
1736922300000|2025-01-15 06:25:00|20787.1|20784.9|20788.7|20786.5|20789.7|20787.5|20787|20784.8|93
1736922600000|2025-01-15 06:30:00|20788.9|20786.7|20790.4|20788.2|20790.6|20788.4|20787|20784.8|169
1736922900000|2025-01-15 06:35:00|20790.5|20788.3|20793.7|20791.5|20797.5|20795.3|20789.7|20787.5|242
1736923200000|2025-01-15 06:40:00|20793.6|20791.4|20795.9|20793.7|20797.7|20795.5|20791.6|20789.4|180
1736923500000|2025-01-15 06:45:00|20796|20793.8|20791|20788.8|20797|20794.8|20791|20788.8|112
1736923800000|2025-01-15 06:50:00|20791.1|20788.9|20790|20787.8|20794.2|20792|20790|20787.8|98
1736924100000|2025-01-15 06:55:00|20789.9|20787.7|20789.2|20787|20791.2|20789|20786.2|20784|186
1736924400000|2025-01-15 07:00:00|20789.4|20787.2|20795.6|20793.4|20798.5|20796.3|20788.6|20786.4|366
1736924700000|2025-01-15 07:05:00|20795.7|20793.5|20796.6|20794.4|20798.9|20796.7|20794|20791.8|287
1736925000000|2025-01-15 07:10:00|20796.7|20794.5|20800.1|20797.9|20800.2|20798|20796.6|20794.4|168
1736925300000|2025-01-15 07:15:00|20799.7|20797.5|20797.6|20795.4|20800|20797.8|20796.4|20794.2|156
1736925600000|2025-01-15 07:20:00|20797.7|20795.5|20792.2|20790|20797.7|20795.5|20790.7|20788.5|188
1736925900000|2025-01-15 07:25:00|20792.4|20790.2|20795|20792.8|20795.7|20793.5|20791|20788.8|154
1736926200000|2025-01-15 07:30:00|20795.1|20792.9|20791.5|20789.3|20798.1|20795.9|20791.4|20789.2|140
1736926500000|2025-01-15 07:35:00|20791.9|20789.7|20786.4|20784.2|20793.1|20790.9|20784.4|20782.2|204
1736926800000|2025-01-15 07:40:00|20785.7|20783.5|20775.5|20773.3|20786.7|20784.5|20771.7|20769.5|603
1736927100000|2025-01-15 07:45:00|20775.6|20773.4|20774.2|20772|20777.7|20775.5|20772.5|20770.3|214
1736927400000|2025-01-15 07:50:00|20774.4|20772.2|20776.1|20773.9|20777.2|20775|20773|20770.8|159
1736927700000|2025-01-15 07:55:00|20775.7|20773.5|20775.9|20773.7|20779.6|20777.4|20775.1|20772.9|223
1736928000000|2025-01-15 08:00:00|20776|20773.8|20766|20763.8|20778.9|20776.7|20750.1|20747.9|1464
1736928300000|2025-01-15 08:05:00|20766.2|20764|20774.6|20772.4|20776.9|20774.7|20763.9|20761.7|497
1736928600000|2025-01-15 08:10:00|20774.7|20772.5|20770.1|20767.9|20780.4|20778.2|20766.2|20764|488
1736928900000|2025-01-15 08:15:00|20770|20767.8|20767|20764.8|20770|20767.8|20756.7|20754.5|519
1736929200000|2025-01-15 08:20:00|20767.1|20764.9|20773.9|20771.7|20776.7|20774.5|20762.7|20760.5|433
1736929500000|2025-01-15 08:25:00|20774|20771.8|20786.4|20784.2|20791.2|20789|20774|20771.8|549
1736929800000|2025-01-15 08:30:00|20786.2|20784|20787.4|20785.2|20792.5|20790.3|20780.9|20778.7|257
1736930100000|2025-01-15 08:35:00|20787.2|20785|20784.4|20782.2|20791.5|20789.3|20783.6|20781.4|183
1736930400000|2025-01-15 08:40:00|20785|20782.8|20789.6|20787.4|20790.4|20788.2|20781.7|20779.5|205
1736930700000|2025-01-15 08:45:00|20789.5|20787.3|20787.2|20785|20792.5|20790.3|20785|20782.8|179
1736931000000|2025-01-15 08:50:00|20787.1|20784.9|20774.1|20771.9|20788.2|20786|20773.2|20771|299
1736931300000|2025-01-15 08:55:00|20774.2|20772|20773.1|20770.9|20779.7|20777.5|20770|20767.8|262
1736931600000|2025-01-15 09:00:00|20774.4|20772.2|20781.5|20779.3|20785.9|20783.7|20767.2|20765|537
1736931900000|2025-01-15 09:05:00|20781.6|20779.4|20784.5|20782.3|20786|20783.8|20778.5|20776.3|233
1736932200000|2025-01-15 09:10:00|20784.4|20782.2|20782.2|20780|20789.7|20787.5|20781.7|20779.5|242
1736932500000|2025-01-15 09:15:00|20782.1|20779.9|20784.1|20781.9|20787.7|20785.5|20781.2|20779|222
1736932800000|2025-01-15 09:20:00|20784|20781.8|20783.6|20781.4|20786.7|20784.5|20776.6|20774.4|388
1736933100000|2025-01-15 09:25:00|20783.7|20781.5|20789.7|20787.5|20789.7|20787.5|20778.7|20776.5|246
1736933400000|2025-01-15 09:30:00|20789.6|20787.4|20787.6|20785.4|20792.2|20790|20785.7|20783.5|262
1736933700000|2025-01-15 09:35:00|20786.9|20784.7|20798.1|20795.9|20801.5|20799.3|20786.4|20784.2|534
1736934000000|2025-01-15 09:40:00|20798|20795.8|20807.5|20805.3|20810|20807.8|20792.4|20790.2|623
1736934300000|2025-01-15 09:45:00|20807.4|20805.2|20803.6|20801.4|20812.6|20810.4|20801.9|20799.7|559
1736934600000|2025-01-15 09:50:00|20802.4|20800.2|20797.7|20795.5|20802.4|20800.2|20790|20787.8|418
1736934900000|2025-01-15 09:55:00|20797.9|20795.7|20801|20798.8|20806.6|20804.4|20797.2|20795|392
1736935200000|2025-01-15 10:00:00|20801.2|20799|20798.5|20796.3|20802.2|20800|20796.6|20794.4|264
1736935500000|2025-01-15 10:05:00|20798.6|20796.4|20796.4|20794.2|20802.2|20800|20795.5|20793.3|232
1736935800000|2025-01-15 10:10:00|20796.5|20794.3|20791.7|20789.5|20802.4|20800.2|20791|20788.8|321
1736936100000|2025-01-15 10:15:00|20791.9|20789.7|20779.9|20777.7|20793.5|20791.3|20776.9|20774.7|594
1736936400000|2025-01-15 10:20:00|20780|20777.8|20791|20788.8|20792|20789.8|20773.5|20771.3|493
1736936700000|2025-01-15 10:25:00|20790.9|20788.7|20796.5|20794.3|20801.5|20799.3|20790.4|20788.2|533
1736937000000|2025-01-15 10:30:00|20796.9|20794.7|20799.5|20797.3|20803.5|20801.3|20795.1|20792.9|333
1736937300000|2025-01-15 10:35:00|20799.6|20797.4|20802|20799.8|20806.9|20804.7|20798.4|20796.2|292
1736937600000|2025-01-15 10:40:00|20801.9|20799.7|20806|20803.8|20809.4|20807.2|20801.5|20799.3|279
1736937900000|2025-01-15 10:45:00|20805.9|20803.7|20806.4|20804.2|20811.7|20809.5|20803.4|20801.2|325
1736938200000|2025-01-15 10:50:00|20806.2|20804|20805.5|20803.3|20808.5|20806.3|20804.4|20802.2|149
1736938500000|2025-01-15 10:55:00|20805.4|20803.2|20806|20803.8|20808.4|20806.2|20800.4|20798.2|270
1736938800000|2025-01-15 11:00:00|20807|20804.8|20808.7|20806.5|20810.1|20807.9|20804.6|20802.4|247
1736939100000|2025-01-15 11:05:00|20808.9|20806.7|20812.5|20810.3|20814|20811.8|20806.1|20803.9|387
1736939400000|2025-01-15 11:10:00|20812.7|20810.5|20813|20810.8|20814.5|20812.3|20808.4|20806.2|283
1736939700000|2025-01-15 11:15:00|20813.1|20810.9|20811.1|20808.9|20814|20811.8|20809.7|20807.5|209
1736940000000|2025-01-15 11:20:00|20811|20808.8|20809.9|20807.7|20811.4|20809.2|20807|20804.8|224
1736940300000|2025-01-15 11:25:00|20809.7|20807.5|20810.4|20808.2|20816.5|20814.3|20806.4|20804.2|421
1736940600000|2025-01-15 11:30:00|20810.9|20808.7|20820.2|20818|20820.6|20818.4|20808.7|20806.5|559
1736940900000|2025-01-15 11:35:00|20820.4|20818.2|20830.4|20828.2|20830.5|20828.3|20819.6|20817.4|562
1736941200000|2025-01-15 11:40:00|20830.2|20828|20837.4|20835.2|20838.6|20836.4|20829.5|20827.3|461
1736941500000|2025-01-15 11:45:00|20837.5|20835.3|20838.5|20836.3|20851|20848.8|20832.1|20829.9|1203
1736941800000|2025-01-15 11:50:00|20838.4|20836.2|20840|20837.8|20842.9|20840.7|20830.1|20827.9|903
1736942100000|2025-01-15 11:55:00|20840.1|20837.9|20838.4|20836.2|20855.5|20853.3|20836.9|20834.7|987
1736942400000|2025-01-15 12:00:00|20836.5|20834.3|20838.7|20836.5|20849|20846.8|20833.2|20831|661
1736942700000|2025-01-15 12:05:00|20838.9|20836.7|20854|20851.8|20855.7|20853.5|20838.7|20836.5|681
1736943000000|2025-01-15 12:10:00|20854.1|20851.9|20848.5|20846.3|20856.5|20854.3|20844.9|20842.7|527
1736943300000|2025-01-15 12:15:00|20848.6|20846.4|20851.2|20849|20852.2|20850|20844.6|20842.4|290
1736943600000|2025-01-15 12:20:00|20851.4|20849.2|20830.7|20828.5|20852.2|20850|20827.5|20825.3|1164
1736943900000|2025-01-15 12:25:00|20830.9|20828.7|20826.7|20824.5|20834.4|20832.2|20823.4|20821.2|843
1736944200000|2025-01-15 12:30:00|20826.6|20824.4|20828.5|20826.3|20830.5|20828.3|20819|20816.8|1043
1736944500000|2025-01-15 12:35:00|20828.4|20826.2|20841.7|20839.5|20842.5|20840.3|20828.2|20826|643
1736944800000|2025-01-15 12:40:00|20842.5|20840.3|20843.5|20841.3|20844.9|20842.7|20837.1|20834.9|473
1736945100000|2025-01-15 12:45:00|20843.4|20841.2|20842|20839.8|20852.5|20850.3|20840.5|20838.3|665
1736945400000|2025-01-15 12:50:00|20842.6|20840.4|20836.5|20834.3|20845.7|20843.5|20834.6|20832.4|382
1736945700000|2025-01-15 12:55:00|20836.6|20834.4|20838.5|20836.3|20838.5|20836.3|20825.1|20822.9|474
1736946000000|2025-01-15 13:00:00|20838.4|20836.2|20843.1|20840.9|20846.2|20844|20835.2|20833|670
1736946300000|2025-01-15 13:05:00|20843|20840.8|20836.2|20834|20846.5|20844.3|20832.4|20830.2|541
1736946600000|2025-01-15 13:10:00|20836.1|20833.9|20832.1|20829.9|20840.7|20838.5|20827.5|20825.3|586
1736946900000|2025-01-15 13:15:00|20832.2|20830|20826.2|20824|20832.6|20830.4|20821.4|20819.2|774
1736947200000|2025-01-15 13:20:00|20826.1|20823.9|20840.4|20838.2|20841.9|20839.7|20822.1|20819.9|818
1736947500000|2025-01-15 13:25:00|20840.2|20838|20837.5|20835.3|20850.6|20848.4|20827.5|20825.3|1231
1736947800000|2025-01-15 13:30:00|20838.1|20835.9|21125.4|21123.2|21127|21124.8|20837.5|20835.3|15436
1736948100000|2025-01-15 13:35:00|21125.2|21123|21130.9|21128.7|21136.6|21134.4|21095.6|21093.4|9707
1736948400000|2025-01-15 13:40:00|21130.2|21128|21130|21127.8|21154|21151.8|21119.2|21117|6938
1736948700000|2025-01-15 13:45:00|21130.6|21128.4|21143.5|21141.3|21169.9|21167.7|21130.5|21128.3|5979
1736949000000|2025-01-15 13:50:00|21143.2|21141|21119.6|21117.4|21150.2|21148|21117.1|21114.9|4001
1736949300000|2025-01-15 13:55:00|21119.5|21117.3|21122.1|21119.9|21137.6|21135.4|21113.9|21111.7|3439
1736949600000|2025-01-15 14:00:00|21119.7|21117.5|21142.7|21140.5|21146.6|21144.4|21119.7|21117.5|3162
1736949900000|2025-01-15 14:05:00|21142.9|21140.7|21114|21111.8|21142.9|21140.7|21109.9|21107.7|3577
1736950200000|2025-01-15 14:10:00|21114.1|21111.9|21104.4|21102.2|21114.1|21111.9|21090.7|21088.5|4032
1736950500000|2025-01-15 14:15:00|21103.7|21101.5|21091.2|21089|21105.5|21103.3|21089|21086.8|1948
1736950800000|2025-01-15 14:20:00|21091.4|21089.2|21095.1|21092.9|21102.2|21100|21085.5|21083.3|2595
1736951100000|2025-01-15 14:25:00|21095|21092.8|21093.5|21091.3|21113.7|21111.5|21086.4|21084.2|4637
1736951400000|2025-01-15 14:30:00|21092.9|21091.8|21105.1|21104|21124.8|21123.7|21064.3|21063.2|14067
1736951700000|2025-01-15 14:35:00|21105.3|21104.2|21092.7|21091.6|21113.6|21112.5|21027.6|21026.5|15126
1736952000000|2025-01-15 14:40:00|21092.6|21091.5|21137.8|21136.7|21147.7|21146.6|21092.6|21091.5|11402
1736952300000|2025-01-15 14:45:00|21138.2|21137.1|21185.3|21184.2|21185.3|21184.2|21128.3|21127.2|12127
1736952600000|2025-01-15 14:50:00|21184.9|21183.8|21156.7|21155.6|21185.3|21184.2|21149.2|21148.1|9426
1736952900000|2025-01-15 14:55:00|21156.4|21155.3|21168.2|21167.1|21179.9|21178.8|21129.4|21128.3|8999
1736953200000|2025-01-15 15:00:00|21168.1|21167|21204.7|21203.6|21215.3|21214.2|21167.4|21166.3|11845
1736953500000|2025-01-15 15:05:00|21204.4|21203.3|21211.1|21210|21230.8|21229.7|21184.7|21183.6|11882
1736953800000|2025-01-15 15:10:00|21211.3|21210.2|21204.2|21203.1|21228.3|21227.2|21201.9|21200.8|6737
1736954100000|2025-01-15 15:15:00|21204.3|21203.2|21246.4|21245.3|21247.6|21246.5|21198.1|21197|8393
1736954400000|2025-01-15 15:20:00|21246.3|21245.2|21238.8|21237.7|21247.8|21246.7|21227.4|21226.3|7032
1736954700000|2025-01-15 15:25:00|21238.7|21237.6|21233.3|21232.2|21240.9|21239.8|21218.8|21217.7|5641
1736955000000|2025-01-15 15:30:00|21232.6|21231.5|21220.8|21219.7|21240.8|21239.7|21204.9|21203.8|5977
1736955300000|2025-01-15 15:35:00|21220.9|21219.8|21222.7|21221.6|21237.6|21236.5|21189.8|21188.7|8472
1736955600000|2025-01-15 15:40:00|21222.1|21221|21209.6|21208.5|21232.1|21231|21204.2|21203.1|4899
1736955900000|2025-01-15 15:45:00|21209.7|21208.6|21192.9|21191.8|21216.9|21215.8|21180.8|21179.7|6722
1736956200000|2025-01-15 15:50:00|21192.7|21191.6|21207.2|21206.1|21216.1|21215|21177.6|21176.5|7354
1736956500000|2025-01-15 15:55:00|21207.4|21206.3|21159.6|21158.5|21215.2|21214.1|21159.6|21158.5|6297
1736956800000|2025-01-15 16:00:00|21159.7|21158.6|21196.2|21195.1|21202.7|21201.6|21159.7|21158.6|6545
1736957100000|2025-01-15 16:05:00|21196.3|21195.2|21173.4|21172.3|21211.3|21210.2|21165.3|21164.2|5493
1736957400000|2025-01-15 16:10:00|21173.3|21172.2|21196.3|21195.2|21200.8|21199.7|21160.3|21159.2|4862
1736957700000|2025-01-15 16:15:00|21195.8|21194.7|21187.3|21186.2|21199.7|21198.6|21165.4|21164.3|4636
1736958000000|2025-01-15 16:20:00|21187.4|21186.3|21184.4|21183.3|21209.7|21208.6|21162.7|21161.6|5117
1736958300000|2025-01-15 16:25:00|21183.9|21182.8|21172.4|21171.3|21188.3|21187.2|21167.9|21166.8|3538
1736958600000|2025-01-15 16:30:00|21172.2|21171.1|21124.2|21123.1|21173.4|21172.3|21113.3|21112.2|11339
1736958900000|2025-01-15 16:35:00|21124.6|21123.5|21138.7|21137.6|21156.9|21155.8|21122.1|21121|5814
1736959200000|2025-01-15 16:40:00|21138.9|21137.8|21109.4|21108.3|21148.2|21147.1|21109.4|21108.3|4142
1736959500000|2025-01-15 16:45:00|21109.9|21108.8|21124.1|21123|21128.3|21127.2|21109.9|21108.8|4375
1736959800000|2025-01-15 16:50:00|21123.7|21122.6|21112.8|21111.7|21127.3|21126.2|21087.1|21086|7066
1736960100000|2025-01-15 16:55:00|21112.6|21111.5|21114.3|21113.2|21121.3|21120.2|21097.6|21096.5|5083
1736960400000|2025-01-15 17:00:00|21114.1|21113|21130.3|21129.2|21134.3|21133.2|21102.8|21101.7|6567
1736960700000|2025-01-15 17:05:00|21130.1|21129|21151.3|21150.2|21153.9|21152.8|21124.1|21123|5750
1736961000000|2025-01-15 17:10:00|21151.6|21150.5|21151.8|21150.7|21161.9|21160.8|21144.1|21143|3117
1736961300000|2025-01-15 17:15:00|21151.9|21150.8|21147.3|21146.2|21168.3|21167.2|21143.1|21142|3880
1736961600000|2025-01-15 17:20:00|21146.8|21145.7|21146.6|21145.5|21161.6|21160.5|21136.2|21135.1|4094
1736961900000|2025-01-15 17:25:00|21146.2|21145.1|21166.3|21165.2|21167.6|21166.5|21144.8|21143.7|2576
1736962200000|2025-01-15 17:30:00|21166.2|21165.1|21178.6|21177.5|21183.9|21182.8|21165.2|21164.1|4335
1736962500000|2025-01-15 17:35:00|21179.3|21178.2|21197.8|21196.7|21200.1|21199|21174.7|21173.6|3501
1736962800000|2025-01-15 17:40:00|21197.7|21196.6|21197.2|21196.1|21201.8|21200.7|21191.8|21190.7|3017
1736963100000|2025-01-15 17:45:00|21196.9|21195.8|21201.1|21200|21205.3|21204.2|21190.8|21189.7|2864
1736963400000|2025-01-15 17:50:00|21201.2|21200.1|21185.9|21184.8|21202.3|21201.2|21176.8|21175.7|3745
1736963700000|2025-01-15 17:55:00|21186.3|21185.2|21162.8|21161.7|21187.3|21186.2|21159.3|21158.2|4000
1736964000000|2025-01-15 18:00:00|21163.8|21162.7|21193.7|21192.6|21196.7|21195.6|21161.8|21160.7|3705
1736964300000|2025-01-15 18:05:00|21193.8|21192.7|21185.3|21184.2|21203.8|21202.7|21182.8|21181.7|2912
1736964600000|2025-01-15 18:10:00|21185.2|21184.1|21195.8|21194.7|21198.2|21197.1|21182.7|21181.6|1968
1736964900000|2025-01-15 18:15:00|21195.7|21194.6|21210.2|21209.1|21212.8|21211.7|21194.4|21193.3|3457
1736965200000|2025-01-15 18:20:00|21210.1|21209|21211.2|21210.1|21215.8|21214.7|21205.2|21204.1|2225
1736965500000|2025-01-15 18:25:00|21211.3|21210.2|21225.8|21224.7|21227.6|21226.5|21207.6|21206.5|2683
1736965800000|2025-01-15 18:30:00|21225.9|21224.8|21222.6|21221.5|21236.1|21235|21220.9|21219.8|4231
1736966100000|2025-01-15 18:35:00|21222.4|21221.3|21213.9|21212.8|21223.3|21222.2|21206.3|21205.2|3543
1736966400000|2025-01-15 18:40:00|21214.1|21213|21222.8|21221.7|21228.6|21227.5|21208.1|21207|2465
1736966700000|2025-01-15 18:45:00|21222.7|21221.6|21218.4|21217.3|21228.3|21227.2|21212.8|21211.7|1924
1736967000000|2025-01-15 18:50:00|21218.6|21217.5|21228.6|21227.5|21229.4|21228.3|21218.3|21217.2|1796
1736967300000|2025-01-15 18:55:00|21228.1|21227|21221.1|21220|21229.7|21228.6|21217.2|21216.1|2264
1736967600000|2025-01-15 19:00:00|21220.9|21219.8|21234.3|21233.2|21237.2|21236.1|21218.6|21217.5|2491
1736967900000|2025-01-15 19:05:00|21234.2|21233.1|21229.7|21228.6|21237.4|21236.3|21227.1|21226|2010
1736968200000|2025-01-15 19:10:00|21229.6|21228.5|21241.3|21240.2|21243.3|21242.2|21226.3|21225.2|2246
1736968500000|2025-01-15 19:15:00|21241.2|21240.1|21237.3|21236.2|21243.7|21242.6|21234.8|21233.7|2335
1736968800000|2025-01-15 19:20:00|21236.9|21235.8|21231.3|21230.2|21243.8|21242.7|21226.3|21225.2|2679
1736969100000|2025-01-15 19:25:00|21231.1|21230|21257.7|21256.6|21259.2|21258.1|21230.3|21229.2|4365
1736969400000|2025-01-15 19:30:00|21257.6|21256.5|21258.6|21257.5|21267.1|21266|21255.1|21254|3348
1736969700000|2025-01-15 19:35:00|21258.7|21257.6|21272.3|21271.2|21275.7|21274.6|21258.1|21257|3540
1736970000000|2025-01-15 19:40:00|21272.2|21271.1|21252.6|21251.5|21275.8|21274.7|21249.8|21248.7|4139
1736970300000|2025-01-15 19:45:00|21252.7|21251.6|21254.6|21253.5|21260.2|21259.1|21246.8|21245.7|2873
1736970600000|2025-01-15 19:50:00|21254.3|21253.2|21262.8|21261.7|21263.2|21262.1|21243.8|21242.7|2909
1736970900000|2025-01-15 19:55:00|21262.9|21261.8|21259.8|21258.7|21263.1|21262|21253.3|21252.2|2005
1736971200000|2025-01-15 20:00:00|21259.9|21258.8|21258.3|21257.2|21269.3|21268.2|21255.8|21254.7|3045
1736971500000|2025-01-15 20:05:00|21258.2|21257.1|21263.6|21262.5|21264.1|21263|21254.8|21253.7|2052
1736971800000|2025-01-15 20:10:00|21263.7|21262.6|21277.4|21276.3|21279.1|21278|21263.1|21262|3788
1736972100000|2025-01-15 20:15:00|21277.6|21276.5|21281.7|21280.6|21283.3|21282.2|21271.9|21270.8|2237
1736972400000|2025-01-15 20:20:00|21281.6|21280.5|21285.8|21284.7|21289.7|21288.6|21279.2|21278.1|3492
1736972700000|2025-01-15 20:25:00|21285.7|21284.6|21280.7|21279.6|21293.2|21292.1|21278.3|21277.2|3283
1736973000000|2025-01-15 20:30:00|21280.6|21279.5|21284.3|21283.2|21287.1|21286|21272.3|21271.2|3448
1736973300000|2025-01-15 20:35:00|21284.2|21283.1|21267.1|21266|21284.6|21283.5|21258.8|21257.7|4748
1736973600000|2025-01-15 20:40:00|21266.9|21265.8|21265.9|21264.8|21272.9|21271.8|21254.6|21253.5|4410
1736973900000|2025-01-15 20:45:00|21265.8|21264.7|21263.8|21262.7|21274.8|21273.7|21255.6|21254.5|4309
1736974200000|2025-01-15 20:50:00|21263.7|21262.6|21245.1|21244|21263.7|21262.6|21238.1|21237|8492
1736974500000|2025-01-15 20:55:00|21244.8|21243.7|21238.3|21237.2|21260.8|21259.7|21234.4|21233.3|18720
1736974800000|2025-01-15 21:00:00|21236.9|21235.8|21219.7|21217.5|21247.1|21244.9|21219.4|21217.2|7476
1736975100000|2025-01-15 21:05:00|21220.4|21218.2|21213.5|21211.3|21228.1|21225.9|21211.9|21209.7|2373
1736975400000|2025-01-15 21:10:00|21213.6|21211.4|21215.6|21213.4|21221.9|21219.7|21211.6|21209.4|1496
1736975700000|2025-01-15 21:15:00|21215.7|21213.5|21219.4|21217.2|21226.5|21224.3|21214.6|21212.4|903
1736976000000|2025-01-15 21:20:00|21219.5|21217.3|21223.6|21221.4|21225.6|21223.4|21218.5|21216.3|490
1736976300000|2025-01-15 21:25:00|21223.5|21221.3|21224.1|21221.9|21226.5|21224.3|21221.5|21219.3|415
1736976600000|2025-01-15 21:30:00|21224.2|21222|21224.1|21221.9|21226|21223.8|21218.2|21216|436
1736976900000|2025-01-15 21:35:00|21224|21221.8|21221.1|21218.9|21224.1|21221.9|21212.5|21210.3|571
1736977200000|2025-01-15 21:40:00|21221|21218.8|21217.5|21215.3|21221.9|21219.7|21216.9|21214.7|305
1736977500000|2025-01-15 21:45:00|21217.6|21215.4|21218.9|21216.7|21219.1|21216.9|21211.1|21208.9|660
1736977800000|2025-01-15 21:50:00|21218.7|21216.5|21217.9|21215.7|21221.7|21219.5|21215.4|21213.2|283
1736978100000|2025-01-15 21:55:00|21217.7|21215.5|21219|21214|21219|21216.2|21215.1|21212.9|368
1736978400000|2025-01-15 22:00:00|21219.1|21214.1|21227.7|21222.7|21227.7|21222.7|21219.1|21214.1|0
1736978700000|2025-01-15 22:05:00|21227.2|21222.2|21228.8|21223.8|21231.2|21226.2|21226.9|21221.9|0
1736979000000|2025-01-15 22:10:00|21227.3|21222.3|21228.5|21223.5|21229.5|21224.5|21227.3|21222.3|0
1736979300000|2025-01-15 22:15:00|21228.6|21223.6|21228.2|21223.2|21229|21224|21227.2|21222.2|0
1736979600000|2025-01-15 22:20:00|21228.5|21223.5|21229.5|21224.5|21229.5|21224.5|21227.6|21222.6|0
1736979900000|2025-01-15 22:25:00|21229.2|21224.2|21233.6|21228.6|21235.1|21230.1|21229.2|21224.2|0
1736980200000|2025-01-15 22:30:00|21233.7|21228.7|21239.4|21234.4|21241.2|21236.2|21233.5|21228.5|0
1736980500000|2025-01-15 22:35:00|21239.2|21234.2|21239.6|21234.6|21241.4|21236.4|21238.5|21233.5|0
1736980800000|2025-01-15 22:40:00|21239.7|21234.7|21242.4|21237.4|21242.4|21237.4|21239.6|21234.6|0
1736981100000|2025-01-15 22:45:00|21242.1|21237.1|21244.9|21239.9|21245.7|21240.7|21242.1|21237.1|0
1736981400000|2025-01-15 22:50:00|21244.8|21239.8|21245.4|21240.4|21247.6|21242.6|21244.4|21239.4|0
1736981700000|2025-01-15 22:55:00|21245.3|21240.3|21243.9|21238.9|21245.8|21240.8|21242.7|21237.7|0
1736982000000|2025-01-15 23:00:00|21243.7|21238.7|21231.9|21229.7|21243.7|21238.7|21219.7|21217.5|610
1736982300000|2025-01-15 23:05:00|21232|21229.8|21240.7|21238.5|21244.4|21242.2|21230.4|21228.2|462
1736982600000|2025-01-15 23:10:00|21240.9|21238.7|21238.5|21236.3|21243.4|21241.2|21236.7|21234.5|352
1736982900000|2025-01-15 23:15:00|21238.7|21236.5|21243.7|21241.5|21245.7|21243.5|21234.2|21232|414
1736983200000|2025-01-15 23:20:00|21243.9|21241.7|21247|21244.8|21248.7|21246.5|21242.6|21240.4|238
1736983500000|2025-01-15 23:25:00|21247.1|21244.9|21246.5|21244.3|21248.5|21246.3|21244.7|21242.5|224
1736983800000|2025-01-15 23:30:00|21246.6|21244.4|21253.7|21251.5|21258.9|21256.7|21246|21243.8|543
1736984100000|2025-01-15 23:35:00|21253.6|21251.4|21257.5|21255.3|21257.9|21255.7|21252.7|21250.5|212
1736984400000|2025-01-15 23:40:00|21257.7|21255.5|21260.1|21257.9|21261.7|21259.5|21255.6|21253.4|256
1736984700000|2025-01-15 23:45:00|21260|21257.8|21256.9|21254.7|21260.2|21258|21253.6|21251.4|250
1736985000000|2025-01-15 23:50:00|21256.5|21254.3|21251.1|21248.9|21256.6|21254.4|21247.7|21245.5|296
1736985300000|2025-01-15 23:55:00|21251.2|21249|21256.4|21254.2|21256.4|21254.2|21249.5|21247.3|119
1736985600000|2025-01-16 00:00:00|21256.2|21254|21252.5|21250.3|21262.6|21260.4|21249.6|21247.4|457
1736985900000|2025-01-16 00:05:00|21252.6|21250.4|21257.1|21254.9|21257.1|21254.9|21251.5|21249.3|133
1736986200000|2025-01-16 00:10:00|21257|21254.8|21263.6|21261.4|21265.4|21263.2|21257|21254.8|365
1736986500000|2025-01-16 00:15:00|21263.2|21261|21267.1|21264.9|21268.2|21266|21262.9|21260.7|330
1736986800000|2025-01-16 00:20:00|21267|21264.8|21273.6|21271.4|21274.2|21272|21264.5|21262.3|278
1736987100000|2025-01-16 00:25:00|21273.7|21271.5|21275.2|21273|21288.5|21286.3|21272.2|21270|793
1736987400000|2025-01-16 00:30:00|21274.4|21272.2|21277.5|21275.3|21281.7|21279.5|21269.9|21267.7|438
1736987700000|2025-01-16 00:35:00|21277.4|21275.2|21275.7|21273.5|21278|21275.8|21273.4|21271.2|183
1736988000000|2025-01-16 00:40:00|21275.6|21273.4|21275.4|21273.2|21280.7|21278.5|21274|21271.8|249
1736988300000|2025-01-16 00:45:00|21275.5|21273.3|21267.9|21265.7|21276.9|21274.7|21267.9|21265.7|275
1736988600000|2025-01-16 00:50:00|21268|21265.8|21262.2|21260|21271.1|21268.9|21258.1|21255.9|470
1736988900000|2025-01-16 00:55:00|21262.1|21259.9|21267|21264.8|21271|21268.8|21262|21259.8|337
1736989200000|2025-01-16 01:00:00|21266.9|21264.7|21259.7|21257.5|21267.1|21264.9|21253|21250.8|601
1736989500000|2025-01-16 01:05:00|21259.4|21257.2|21264.1|21261.9|21264.5|21262.3|21258.1|21255.9|235
1736989800000|2025-01-16 01:10:00|21264|21261.8|21253.9|21251.7|21264.6|21262.4|21251|21248.8|326
1736990100000|2025-01-16 01:15:00|21253.7|21251.5|21252.1|21249.9|21254.4|21252.2|21247.9|21245.7|319
1736990400000|2025-01-16 01:20:00|21251.5|21249.3|21249.6|21247.4|21255.4|21253.2|21247|21244.8|211
1736990700000|2025-01-16 01:25:00|21249.7|21247.5|21252.9|21250.7|21254.6|21252.4|21249.2|21247|213
1736991000000|2025-01-16 01:30:00|21252.6|21250.4|21261.7|21259.5|21266.6|21264.4|21251.9|21249.7|423
1736991300000|2025-01-16 01:35:00|21261.9|21259.7|21265.7|21263.5|21268.4|21266.2|21252.9|21250.7|468
1736991600000|2025-01-16 01:40:00|21265.6|21263.4|21267.7|21265.5|21269.5|21267.3|21261.7|21259.5|196
1736991900000|2025-01-16 01:45:00|21268.2|21266|21264.5|21262.3|21269.4|21267.2|21262.7|21260.5|175
1736992200000|2025-01-16 01:50:00|21264.4|21262.2|21248.4|21246.2|21264.4|21262.2|21248|21245.8|391
1736992500000|2025-01-16 01:55:00|21248.5|21246.3|21242.2|21240|21249.2|21247|21238.7|21236.5|627
1736992800000|2025-01-16 02:00:00|21242.1|21239.9|21240.1|21237.9|21245.6|21243.4|21237.9|21235.7|519
1736993100000|2025-01-16 02:05:00|21240|21237.8|21241.5|21239.3|21242.6|21240.4|21236.5|21234.3|334
1736993400000|2025-01-16 02:10:00|21241.4|21239.2|21243|21240.8|21247|21244.8|21241|21238.8|320
1736993700000|2025-01-16 02:15:00|21243.1|21240.9|21239.7|21237.5|21244|21241.8|21236|21233.8|227
1736994000000|2025-01-16 02:20:00|21239.6|21237.4|21233.1|21230.9|21240.9|21238.7|21227.1|21224.9|510
1736994300000|2025-01-16 02:25:00|21233.2|21231|21230.1|21227.9|21233.5|21231.3|21226.5|21224.3|284
1736994600000|2025-01-16 02:30:00|21230.2|21228|21235.4|21233.2|21239.4|21237.2|21226.7|21224.5|390
1736994900000|2025-01-16 02:35:00|21235.7|21233.5|21239.7|21237.5|21241.1|21238.9|21234.4|21232.2|157
1736995200000|2025-01-16 02:40:00|21239.6|21237.4|21242|21239.8|21244.4|21242.2|21238.5|21236.3|201
1736995500000|2025-01-16 02:45:00|21242.1|21239.9|21241|21238.8|21244.4|21242.2|21239|21236.8|240
1736995800000|2025-01-16 02:50:00|21240.9|21238.7|21241.7|21239.5|21243.1|21240.9|21238.4|21236.2|116
1736996100000|2025-01-16 02:55:00|21241.9|21239.7|21239.2|21237|21242.1|21239.9|21234.6|21232.4|190
1736996400000|2025-01-16 03:00:00|21238.4|21236.2|21239.1|21236.9|21239.2|21237|21234.4|21232.2|172
1736996700000|2025-01-16 03:05:00|21239|21236.8|21248|21245.8|21249.2|21247|21239|21236.8|375
1736997000000|2025-01-16 03:10:00|21248.1|21245.9|21251|21248.8|21253.4|21251.2|21245.7|21243.5|243
1736997300000|2025-01-16 03:15:00|21251.1|21248.9|21244.6|21242.4|21251.4|21249.2|21241.4|21239.2|258
1736997600000|2025-01-16 03:20:00|21244.7|21242.5|21241|21238.8|21250.4|21248.2|21240.9|21238.7|330
1736997900000|2025-01-16 03:25:00|21240.2|21238|21238|21235.8|21242.5|21240.3|21236.5|21234.3|218
1736998200000|2025-01-16 03:30:00|21237.9|21235.7|21241.2|21239|21243.7|21241.5|21237|21234.8|146
1736998500000|2025-01-16 03:35:00|21241.4|21239.2|21239.1|21236.9|21242.9|21240.7|21235.7|21233.5|130
1736998800000|2025-01-16 03:40:00|21239|21236.8|21237.6|21235.4|21239.4|21237.2|21233.5|21231.3|113
1736999100000|2025-01-16 03:45:00|21237.7|21235.5|21228.2|21226|21239.1|21236.9|21227.5|21225.3|349
1736999400000|2025-01-16 03:50:00|21228.1|21225.9|21234.5|21232.3|21235.2|21233|21226.4|21224.2|243
1736999700000|2025-01-16 03:55:00|21234.6|21232.4|21234|21231.8|21236.2|21234|21232.1|21229.9|196
1737000000000|2025-01-16 04:00:00|21233.9|21231.7|21232.5|21230.3|21235.6|21233.4|21230|21227.8|205
1737000300000|2025-01-16 04:05:00|21232.6|21230.4|21236|21233.8|21238.7|21236.5|21231.4|21229.2|140
1737000600000|2025-01-16 04:10:00|21236.1|21233.9|21237.9|21235.7|21240.1|21237.9|21236|21233.8|83
1737000900000|2025-01-16 04:15:00|21238|21235.8|21236.5|21234.3|21238.2|21236|21233.9|21231.7|107
1737001200000|2025-01-16 04:20:00|21236.6|21234.4|21236.2|21234|21237|21234.8|21234.2|21232|78
1737001500000|2025-01-16 04:25:00|21236.1|21233.9|21234.2|21232|21237|21234.8|21232|21229.8|82
1737001800000|2025-01-16 04:30:00|21234.1|21231.9|21230.2|21228|21235.2|21233|21227.9|21225.7|94
1737002100000|2025-01-16 04:35:00|21230.4|21228.2|21226.7|21224.5|21232|21229.8|21226.5|21224.3|114
1737002400000|2025-01-16 04:40:00|21226.6|21224.4|21229.7|21227.5|21231.2|21229|21226.4|21224.2|53
1737002700000|2025-01-16 04:45:00|21229.6|21227.4|21227.2|21225|21231.2|21229|21223.4|21221.2|311
1737003000000|2025-01-16 04:50:00|21227.4|21225.2|21231.6|21229.4|21233.4|21231.2|21225|21222.8|273
1737003300000|2025-01-16 04:55:00|21231.7|21229.5|21230.7|21228.5|21232.2|21230|21229.2|21227|78
1737003600000|2025-01-16 05:00:00|21230.9|21228.7|21226.2|21224|21232|21229.8|21223.4|21221.2|165
1737003900000|2025-01-16 05:05:00|21226.1|21223.9|21226.9|21224.7|21228.7|21226.5|21219.2|21217|509
1737004200000|2025-01-16 05:10:00|21226.7|21224.5|21221.4|21219.2|21228|21225.8|21221.2|21219|186
1737004500000|2025-01-16 05:15:00|21221.2|21219|21222|21219.8|21223.6|21221.4|21214.4|21212.2|633
1737004800000|2025-01-16 05:20:00|21221.9|21219.7|21220.2|21218|21224.4|21222.2|21219|21216.8|229
1737005100000|2025-01-16 05:25:00|21220.1|21217.9|21219.7|21217.5|21223.9|21221.7|21217.6|21215.4|273
1737005400000|2025-01-16 05:30:00|21219.6|21217.4|21230.4|21228.2|21231.5|21229.3|21214|21211.8|891
1737005700000|2025-01-16 05:35:00|21230.6|21228.4|21205|21202.8|21230.7|21228.5|21196.7|21194.5|1253
1737006000000|2025-01-16 05:40:00|21205.1|21202.9|21212.1|21209.9|21217.5|21215.3|21201.2|21199|523
1737006300000|2025-01-16 05:45:00|21212|21209.8|21214.6|21212.4|21217.9|21215.7|21205.9|21203.7|201
1737006600000|2025-01-16 05:50:00|21214.7|21212.5|21209.7|21207.5|21218.7|21216.5|21209.5|21207.3|170
1737006900000|2025-01-16 05:55:00|21209.6|21207.4|21207.7|21205.5|21213.9|21211.7|21205.6|21203.4|138
1737007200000|2025-01-16 06:00:00|21207.6|21205.4|21212.9|21210.7|21213.5|21211.3|21206.5|21204.3|294
1737007500000|2025-01-16 06:05:00|21213.2|21211|21209.7|21207.5|21217.1|21214.9|21194|21191.8|824
1737007800000|2025-01-16 06:10:00|21209.9|21207.7|21239.4|21237.2|21240.9|21238.7|21209.4|21207.2|1624
1737008100000|2025-01-16 06:15:00|21239.5|21237.3|21246.9|21244.7|21247|21244.8|21229.5|21227.3|1062
1737008400000|2025-01-16 06:20:00|21247|21244.8|21256.5|21254.3|21258.7|21256.5|21244.4|21242.2|1020
1737008700000|2025-01-16 06:25:00|21256.4|21254.2|21267.5|21265.3|21273.9|21271.7|21255.6|21253.4|1272
1737009000000|2025-01-16 06:30:00|21267.6|21265.4|21271.7|21269.5|21274.7|21272.5|21265.9|21263.7|788
1737009300000|2025-01-16 06:35:00|21271.9|21269.7|21282.7|21280.5|21282.7|21280.5|21269.2|21267|624
1737009600000|2025-01-16 06:40:00|21282.9|21280.7|21278.6|21276.4|21294.1|21291.9|21276|21273.8|1166
1737009900000|2025-01-16 06:45:00|21278.5|21276.3|21274.9|21272.7|21280.9|21278.7|21268.5|21266.3|700
1737010200000|2025-01-16 06:50:00|21274.5|21272.3|21275|21272.8|21282.9|21280.7|21271.5|21269.3|664
1737010500000|2025-01-16 06:55:00|21275.1|21272.9|21282.4|21280.2|21296.6|21294.4|21274.7|21272.5|861
1737010800000|2025-01-16 07:00:00|21282.2|21280|21301.5|21299.3|21305.7|21303.5|21273.6|21271.4|1176
1737011100000|2025-01-16 07:05:00|21301.4|21299.2|21305.6|21303.4|21306.9|21304.7|21294.2|21292|1081
1737011400000|2025-01-16 07:10:00|21305.7|21303.5|21331|21328.8|21332.7|21330.5|21305.6|21303.4|1654
1737011700000|2025-01-16 07:15:00|21330.2|21328|21327.2|21325|21330.5|21328.3|21321.7|21319.5|737
1737012000000|2025-01-16 07:20:00|21327.4|21325.2|21326.4|21324.2|21330.7|21328.5|21322.5|21320.3|504
1737012300000|2025-01-16 07:25:00|21325.4|21323.2|21349.5|21347.3|21350|21347.8|21321.1|21318.9|1226
1737012600000|2025-01-16 07:30:00|21349.4|21347.2|21362.5|21360.3|21362.5|21360.3|21344.9|21342.7|1353
1737012900000|2025-01-16 07:35:00|21362.7|21360.5|21370.7|21368.5|21374|21371.8|21357|21354.8|983
1737013200000|2025-01-16 07:40:00|21370.9|21368.7|21385.2|21383|21386.2|21384|21367.5|21365.3|1159
1737013500000|2025-01-16 07:45:00|21385.4|21383.2|21390.2|21388|21390.9|21388.7|21372|21369.8|1368
1737013800000|2025-01-16 07:50:00|21390.1|21387.9|21388.7|21386.5|21391.1|21388.9|21380.7|21378.5|650
1737014100000|2025-01-16 07:55:00|21388.9|21386.7|21396.6|21394.4|21400.5|21398.3|21378.7|21376.5|1323
1737014400000|2025-01-16 08:00:00|21396.7|21394.5|21381.5|21379.3|21406.7|21404.5|21378.6|21376.4|1856
1737014700000|2025-01-16 08:05:00|21380.9|21378.7|21360.5|21358.3|21382.2|21380|21359|21356.8|1451
1737015000000|2025-01-16 08:10:00|21360.9|21358.7|21352|21349.8|21375.5|21373.3|21350.5|21348.3|1161
1737015300000|2025-01-16 08:15:00|21352.1|21349.9|21368.2|21366|21370.5|21368.3|21346.4|21344.2|1118
1737015600000|2025-01-16 08:20:00|21368.4|21366.2|21354.2|21352|21374.1|21371.9|21351.7|21349.5|931
1737015900000|2025-01-16 08:25:00|21355|21352.8|21360.9|21358.7|21369.9|21367.7|21353.6|21351.4|750
1737016200000|2025-01-16 08:30:00|21361|21358.8|21367|21364.8|21373.2|21371|21348|21345.8|1183
1737016500000|2025-01-16 08:35:00|21367.1|21364.9|21384.6|21382.4|21385.2|21383|21358.4|21356.2|1030
1737016800000|2025-01-16 08:40:00|21384.5|21382.3|21376|21373.8|21384.7|21382.5|21366|21363.8|800
1737017100000|2025-01-16 08:45:00|21375.9|21373.7|21374.1|21371.9|21388.5|21386.3|21371.7|21369.5|896
1737017400000|2025-01-16 08:50:00|21374.2|21372|21382.1|21379.9|21389.7|21387.5|21371.5|21369.3|718
1737017700000|2025-01-16 08:55:00|21382.2|21380|21380.6|21378.4|21389.2|21387|21379.1|21376.9|585
1737018000000|2025-01-16 09:00:00|21378.1|21375.9|21355.4|21353.2|21388.4|21386.2|21348.6|21346.4|1720
1737018300000|2025-01-16 09:05:00|21355.2|21353|21362|21359.8|21363.6|21361.4|21340.2|21338|1581
1737018600000|2025-01-16 09:10:00|21361.9|21359.7|21360|21357.8|21363.1|21360.9|21348.2|21346|838
1737018900000|2025-01-16 09:15:00|21358.7|21356.5|21346.4|21344.2|21362|21359.8|21344.5|21342.3|726
1737019200000|2025-01-16 09:20:00|21346.2|21344|21343.9|21341.7|21352.6|21350.4|21342.6|21340.4|504
1737019500000|2025-01-16 09:25:00|21343.7|21341.5|21332.6|21330.4|21353.4|21351.2|21330.7|21328.5|1130
1737019800000|2025-01-16 09:30:00|21333|21330.8|21313.5|21311.3|21336.1|21333.9|21306|21303.8|1512
1737020100000|2025-01-16 09:35:00|21313.4|21311.2|21314|21311.8|21320.1|21317.9|21299.2|21297|1016
1737020400000|2025-01-16 09:40:00|21313.9|21311.7|21305.5|21303.3|21315.2|21313|21296|21293.8|1302
1737020700000|2025-01-16 09:45:00|21305.6|21303.4|21315.1|21312.9|21318|21315.8|21305.2|21303|444
1737021000000|2025-01-16 09:50:00|21315.2|21313|21320|21317.8|21324.6|21322.4|21308|21305.8|794
1737021300000|2025-01-16 09:55:00|21319.9|21317.7|21315.9|21313.7|21325.9|21323.7|21314.7|21312.5|718
1737021600000|2025-01-16 10:00:00|21316|21313.8|21306.9|21304.7|21317.7|21315.5|21301.4|21299.2|787
1737021900000|2025-01-16 10:05:00|21307|21304.8|21299.9|21297.7|21307|21304.8|21286.4|21284.2|837
1737022200000|2025-01-16 10:10:00|21299.7|21297.5|21313.9|21311.7|21317.9|21315.7|21298.4|21296.2|749
1737022500000|2025-01-16 10:15:00|21314.1|21311.9|21327|21324.8|21329|21326.8|21304.5|21302.3|789
1737022800000|2025-01-16 10:20:00|21327.4|21325.2|21338.1|21335.9|21341.5|21339.3|21326.7|21324.5|790
1737023100000|2025-01-16 10:25:00|21338.4|21336.2|21344.5|21342.3|21347.6|21345.4|21334.6|21332.4|668
1737023400000|2025-01-16 10:30:00|21344.6|21342.4|21349|21346.8|21352.2|21350|21341.9|21339.7|429
1737023700000|2025-01-16 10:35:00|21349.1|21346.9|21348.7|21346.5|21353.7|21351.5|21347|21344.8|411
1737024000000|2025-01-16 10:40:00|21348.9|21346.7|21337|21334.8|21348.9|21346.7|21332.9|21330.7|737
1737024300000|2025-01-16 10:45:00|21337.1|21334.9|21345|21342.8|21348|21345.8|21335.7|21333.5|449
1737024600000|2025-01-16 10:50:00|21344.9|21342.7|21346.4|21344.2|21350.4|21348.2|21344|21341.8|312
1737024900000|2025-01-16 10:55:00|21342.6|21340.4|21338.4|21336.2|21348.2|21346|21334.9|21332.7|1175
1737025200000|2025-01-16 11:00:00|21339.2|21337|21339.1|21336.9|21348.2|21346|21329.5|21327.3|870
1737025500000|2025-01-16 11:05:00|21339.2|21337|21343.6|21341.4|21348.6|21346.4|21336.4|21334.2|379
1737025800000|2025-01-16 11:10:00|21343.5|21341.3|21338.5|21336.3|21345.9|21343.7|21333.6|21331.4|414
1737026100000|2025-01-16 11:15:00|21338.6|21336.4|21329|21326.8|21343.4|21341.2|21325.4|21323.2|458
1737026400000|2025-01-16 11:20:00|21329.1|21326.9|21334|21331.8|21338.7|21336.5|21328.5|21326.3|337
1737026700000|2025-01-16 11:25:00|21334.1|21331.9|21344.2|21342|21345.1|21342.9|21332.2|21330|390
1737027000000|2025-01-16 11:30:00|21344.1|21341.9|21347.2|21345|21349.9|21347.7|21338.6|21336.4|458
1737027300000|2025-01-16 11:35:00|21347.1|21344.9|21334.7|21332.5|21351.9|21349.7|21331.7|21329.5|565
1737027600000|2025-01-16 11:40:00|21334.9|21332.7|21333.7|21331.5|21340.7|21338.5|21327.7|21325.5|423
1737027900000|2025-01-16 11:45:00|21333.2|21331|21345.2|21343|21347.4|21345.2|21331|21328.8|516
1737028200000|2025-01-16 11:50:00|21345.5|21343.3|21352|21349.8|21353.7|21351.5|21343.5|21341.3|545
1737028500000|2025-01-16 11:55:00|21352.1|21349.9|21347.9|21345.7|21359.4|21357.2|21347.4|21345.2|601
1737028800000|2025-01-16 12:00:00|21348|21345.8|21325.2|21323|21348.5|21346.3|21319.9|21317.7|1436
1737029100000|2025-01-16 12:05:00|21325.1|21322.9|21318.9|21316.7|21325.1|21322.9|21313|21310.8|729
1737029400000|2025-01-16 12:10:00|21319|21316.8|21317.7|21315.5|21320.7|21318.5|21308.4|21306.2|922
1737029700000|2025-01-16 12:15:00|21317.6|21315.4|21322.7|21320.5|21326|21323.8|21315.5|21313.3|572
1737030000000|2025-01-16 12:20:00|21322.9|21320.7|21299.7|21297.5|21328.5|21326.3|21298.5|21296.3|858
1737030300000|2025-01-16 12:25:00|21299.9|21297.7|21304.4|21302.2|21306.9|21304.7|21294.1|21291.9|704
1737030600000|2025-01-16 12:30:00|21304.5|21302.3|21309.5|21307.3|21318.9|21316.7|21300.4|21298.2|1330
1737030900000|2025-01-16 12:35:00|21309.6|21307.4|21309.2|21307|21321.2|21319|21307.6|21305.4|802
1737031200000|2025-01-16 12:40:00|21309.4|21307.2|21314.1|21311.9|21318.1|21315.9|21306.7|21304.5|484
1737031500000|2025-01-16 12:45:00|21314.2|21312|21291.2|21289|21317.2|21315|21288.6|21286.4|1289
1737031800000|2025-01-16 12:50:00|21291.1|21288.9|21285|21282.8|21295.7|21293.5|21281|21278.8|1305
1737032100000|2025-01-16 12:55:00|21285.1|21282.9|21281|21278.8|21289.2|21287|21272.5|21270.3|1067
1737032400000|2025-01-16 13:00:00|21281.1|21278.9|21269.4|21267.2|21283.6|21281.4|21264.2|21262|1401
1737032700000|2025-01-16 13:05:00|21267.9|21265.7|21262.7|21260.5|21273.7|21271.5|21261.4|21259.2|801
1737033000000|2025-01-16 13:10:00|21262.9|21260.7|21281.2|21279|21283.1|21280.9|21261.9|21259.7|1393
1737033300000|2025-01-16 13:15:00|21281.1|21278.9|21270.1|21267.9|21285.9|21283.7|21268|21265.8|1412
1737033600000|2025-01-16 13:20:00|21269.2|21267|21292.1|21289.9|21294|21291.8|21264.9|21262.7|1302
1737033900000|2025-01-16 13:25:00|21292|21289.8|21288|21285.8|21295.1|21292.9|21273.5|21271.3|1052
1737034200000|2025-01-16 13:30:00|21306.9|21304.7|21277.9|21275.7|21315.2|21313|21268.9|21266.7|3319
1737034500000|2025-01-16 13:35:00|21277.7|21275.5|21301.5|21299.3|21307.4|21305.2|21272.1|21269.9|2620
1737034800000|2025-01-16 13:40:00|21301.4|21299.2|21287.4|21285.2|21311.5|21309.3|21285.5|21283.3|2256
1737035100000|2025-01-16 13:45:00|21287.5|21285.3|21300.5|21298.3|21310.7|21308.5|21286.2|21284|1464
1737035400000|2025-01-16 13:50:00|21300.4|21298.2|21321|21318.8|21323.7|21321.5|21297.9|21295.7|1899
1737035700000|2025-01-16 13:55:00|21320.9|21318.7|21315.7|21313.5|21321.7|21319.5|21305.2|21303|1184
1737036000000|2025-01-16 14:00:00|21315.6|21313.4|21310.1|21307.9|21321.2|21319|21306.9|21304.7|1380
1737036300000|2025-01-16 14:05:00|21310.2|21308|21297.2|21295|21311.2|21309|21294.4|21292.2|1248
1737036600000|2025-01-16 14:10:00|21297.4|21295.2|21322|21319.8|21324.1|21321.9|21297.4|21295.2|1891
1737036900000|2025-01-16 14:15:00|21322.1|21319.9|21328.2|21326|21328.2|21326|21313.4|21311.2|1453
1737037200000|2025-01-16 14:20:00|21328.4|21326.2|21335.2|21333|21340.2|21338|21325.4|21323.2|2022
1737037500000|2025-01-16 14:25:00|21335|21332.8|21335.5|21333.3|21340.1|21337.9|21329.7|21327.5|2050
1737037800000|2025-01-16 14:30:00|21334.9|21333.8|21268.4|21267.3|21338.6|21337.5|21247.4|21246.3|16857
1737038100000|2025-01-16 14:35:00|21268.6|21267.5|21286.7|21285.6|21291.8|21290.7|21249.4|21248.3|11810
1737038400000|2025-01-16 14:40:00|21286.6|21285.5|21258.2|21257.1|21314.2|21313.1|21245.6|21244.5|10668
1737038700000|2025-01-16 14:45:00|21258.7|21257.6|21226.4|21225.3|21260.2|21259.1|21210.3|21209.2|11667
1737039000000|2025-01-16 14:50:00|21226.1|21225|21234.1|21233|21256|21254.9|21214.5|21213.4|8163
1737039300000|2025-01-16 14:55:00|21234.5|21233.4|21218.1|21217|21252.8|21251.7|21211.6|21210.5|7023
1737039600000|2025-01-16 15:00:00|21218.2|21217.1|21220.3|21219.2|21241.2|21240.1|21176.6|21175.5|13184
1737039900000|2025-01-16 15:05:00|21220.7|21219.6|21247.8|21246.7|21264.6|21263.5|21210.1|21209|13495
1737040200000|2025-01-16 15:10:00|21246.7|21245.6|21204.1|21203|21265.7|21264.6|21200.2|21199.1|8126
1737040500000|2025-01-16 15:15:00|21204|21202.9|21238.3|21237.2|21246.3|21245.2|21196.3|21195.2|8188
1737040800000|2025-01-16 15:20:00|21238.6|21237.5|21254.1|21253|21255.8|21254.7|21222.9|21221.8|6528
1737041100000|2025-01-16 15:25:00|21254|21252.9|21216.5|21215.4|21256|21254.9|21209.5|21208.4|5291
1737041400000|2025-01-16 15:30:00|21216.1|21215|21208.1|21207|21244.9|21243.8|21199.4|21198.3|7555
1737041700000|2025-01-16 15:35:00|21208.5|21207.4|21241.9|21240.8|21251.6|21250.5|21190.9|21189.8|6927
1737042000000|2025-01-16 15:40:00|21241.8|21240.7|21213.8|21212.7|21249.4|21248.3|21194.1|21193|6185
1737042300000|2025-01-16 15:45:00|21213.9|21212.8|21204|21202.9|21222.3|21221.2|21180.8|21179.7|5835
1737042600000|2025-01-16 15:50:00|21203.5|21202.4|21214.3|21213.2|21230.8|21229.7|21203.5|21202.4|4870
1737042900000|2025-01-16 15:55:00|21214.4|21213.3|21264.9|21263.8|21266.4|21265.3|21214|21212.9|6313
1737043200000|2025-01-16 16:00:00|21265|21263.9|21287.6|21286.5|21296.1|21295|21256.4|21255.3|8722
1737043500000|2025-01-16 16:05:00|21287.4|21286.3|21307.1|21306|21314.1|21313|21269.9|21268.8|7365
1737043800000|2025-01-16 16:10:00|21307.3|21306.2|21275.3|21274.2|21307.9|21306.8|21272|21270.9|6139
1737044100000|2025-01-16 16:15:00|21275|21273.9|21265.9|21264.8|21287.6|21286.5|21234.8|21233.7|8206
1737044400000|2025-01-16 16:20:00|21266.3|21265.2|21242.9|21241.8|21266.3|21265.2|21227.3|21226.2|6504
1737044700000|2025-01-16 16:25:00|21243.1|21242|21248.4|21247.3|21262.1|21261|21235.4|21234.3|4119
1737045000000|2025-01-16 16:30:00|21247.6|21246.5|21238|21236.9|21263.9|21262.8|21238|21236.9|4083
1737045300000|2025-01-16 16:35:00|21238.1|21237|21206.5|21205.4|21238.6|21237.5|21196.6|21195.5|6704
1737045600000|2025-01-16 16:40:00|21206.8|21205.7|21184.6|21183.5|21211.3|21210.2|21158.1|21157|9087
1737045900000|2025-01-16 16:45:00|21185|21183.9|21210.4|21209.3|21213|21211.9|21182.4|21181.3|5850
1737046200000|2025-01-16 16:50:00|21210.5|21209.4|21212.9|21211.8|21219.3|21218.2|21192.3|21191.2|4162
1737046500000|2025-01-16 16:55:00|21213|21211.9|21240.9|21239.8|21244.8|21243.7|21207.6|21206.5|4299
1737046800000|2025-01-16 17:00:00|21240.8|21239.7|21246.4|21245.3|21251|21249.9|21230.3|21229.2|4093
1737047100000|2025-01-16 17:05:00|21246.3|21245.2|21243.9|21242.8|21250.9|21249.8|21230.9|21229.8|3316
1737047400000|2025-01-16 17:10:00|21243.6|21242.5|21240.6|21239.5|21248.1|21247|21234.6|21233.5|2350
1737047700000|2025-01-16 17:15:00|21240.9|21239.8|21224.1|21223|21242|21240.9|21213.1|21212|5502
1737048000000|2025-01-16 17:20:00|21224.3|21223.2|21245.6|21244.5|21248.5|21247.4|21210|21208.9|3514
1737048300000|2025-01-16 17:25:00|21245.5|21244.4|21262|21260.9|21266.3|21265.2|21241.9|21240.8|4516
1737048600000|2025-01-16 17:30:00|21261.9|21260.8|21253.1|21252|21264.3|21263.2|21250.8|21249.7|2533
1737048900000|2025-01-16 17:35:00|21253|21251.9|21230.3|21229.2|21254.6|21253.5|21225.6|21224.5|3906
1737049200000|2025-01-16 17:40:00|21230.1|21229|21229.6|21228.5|21239.6|21238.5|21223.9|21222.8|2610
1737049500000|2025-01-16 17:45:00|21229.9|21228.8|21228.5|21227.4|21241.4|21240.3|21222.6|21221.5|2486
1737049800000|2025-01-16 17:50:00|21228.9|21227.8|21231|21229.9|21231.9|21230.8|21216.9|21215.8|2379
1737050100000|2025-01-16 17:55:00|21230.8|21229.7|21226.4|21225.3|21243.1|21242|21223.5|21222.4|2459
1737050400000|2025-01-16 18:00:00|21226.9|21225.8|21243.4|21242.3|21245.4|21244.3|21223.1|21222|2156
1737050700000|2025-01-16 18:05:00|21243.5|21242.4|21240.1|21239|21251.2|21250.1|21231.6|21230.5|2529
1737051000000|2025-01-16 18:10:00|21240.2|21239.1|21228.9|21227.8|21253.9|21252.8|21226.6|21225.5|2804
1737051300000|2025-01-16 18:15:00|21229|21227.9|21220.4|21219.3|21232.2|21231.1|21213.2|21212.1|3243
1737051600000|2025-01-16 18:20:00|21220.2|21219.1|21219.9|21218.8|21228.9|21227.8|21215.7|21214.6|2036
1737051900000|2025-01-16 18:25:00|21220|21218.9|21185.1|21184|21226.1|21225|21179.9|21178.8|4057
1737052200000|2025-01-16 18:30:00|21184.6|21183.5|21172.1|21171|21193.5|21192.4|21168.1|21167|5180
1737052500000|2025-01-16 18:35:00|21173.1|21172|21164.2|21163.1|21174.6|21173.5|21147.1|21146|5793
1737052800000|2025-01-16 18:40:00|21164.1|21163|21147.6|21146.5|21171.6|21170.5|21142|21140.9|4522
1737053100000|2025-01-16 18:45:00|21147.5|21146.4|21125.4|21124.3|21152.6|21151.5|21103.6|21102.5|8458
1737053400000|2025-01-16 18:50:00|21125.2|21124.1|21142.6|21141.5|21145.6|21144.5|21111|21109.9|6153
1737053700000|2025-01-16 18:55:00|21142.5|21141.4|21131.4|21130.3|21146.4|21145.3|21121.1|21120|4028
1737054000000|2025-01-16 19:00:00|21130.9|21129.8|21150.1|21149|21154.5|21153.4|21118.1|21117|4993
1737054300000|2025-01-16 19:05:00|21150.4|21149.3|21168.6|21167.5|21180.9|21179.8|21149.4|21148.3|4944
1737054600000|2025-01-16 19:10:00|21169.1|21168|21179.7|21178.6|21187.5|21186.4|21165.1|21164|3824
1737054900000|2025-01-16 19:15:00|21179.6|21178.5|21179.5|21178.4|21187.6|21186.5|21175.1|21174|2900
1737055200000|2025-01-16 19:20:00|21179.6|21178.5|21153.9|21152.8|21188.1|21187|21149|21147.9|4215
1737055500000|2025-01-16 19:25:00|21153.7|21152.6|21186.1|21185|21195.4|21194.3|21153.4|21152.3|4342
1737055800000|2025-01-16 19:30:00|21186.4|21185.3|21183.9|21182.8|21187.9|21186.8|21171.1|21170|3005
1737056100000|2025-01-16 19:35:00|21183.7|21182.6|21199.1|21198|21201|21199.9|21178.9|21177.8|3259
1737056400000|2025-01-16 19:40:00|21199|21197.9|21188.6|21187.5|21199.9|21198.8|21184|21182.9|2026
1737056700000|2025-01-16 19:45:00|21188.5|21187.4|21197.1|21196|21200.7|21199.6|21186.6|21185.5|1955
1737057000000|2025-01-16 19:50:00|21197.2|21196.1|21198.1|21197|21201.9|21200.8|21176.7|21175.6|3315
1737057300000|2025-01-16 19:55:00|21197.9|21196.8|21215.1|21214|21221.5|21220.4|21197.1|21196|4933
1737057600000|2025-01-16 20:00:00|21215.2|21214.1|21220.2|21219.1|21223.9|21222.8|21209.5|21208.4|2765
1737057900000|2025-01-16 20:05:00|21220.6|21219.5|21232|21230.9|21236.5|21235.4|21219.9|21218.8|3072
1737058200000|2025-01-16 20:10:00|21232.6|21231.5|21210.2|21209.1|21234.4|21233.3|21209.7|21208.6|3260
1737058500000|2025-01-16 20:15:00|21210.1|21209|21184.4|21183.3|21217.9|21216.8|21179.6|21178.5|4637
1737058800000|2025-01-16 20:20:00|21184.2|21183.1|21168.9|21167.8|21185.5|21184.4|21157.9|21156.8|5886
1737059100000|2025-01-16 20:25:00|21169.1|21168|21172|21170.9|21188.1|21187|21167|21165.9|4218
1737059400000|2025-01-16 20:30:00|21172.2|21171.1|21165.6|21164.5|21190.7|21189.6|21164.9|21163.8|4159
1737059700000|2025-01-16 20:35:00|21164.4|21163.3|21159.1|21158|21176.9|21175.8|21153.9|21152.8|4224
1737060000000|2025-01-16 20:40:00|21159|21157.9|21178.5|21177.4|21183.1|21182|21157.9|21156.8|3913
1737060300000|2025-01-16 20:45:00|21178.4|21177.3|21161.5|21160.4|21180.4|21179.3|21152.6|21151.5|4035
1737060600000|2025-01-16 20:50:00|21161.1|21160|21132.5|21131.4|21174.6|21173.5|21129.7|21128.6|7563
1737060900000|2025-01-16 20:55:00|21132.2|21131.1|21087.5|21086.4|21133.5|21132.4|21086.1|21085|16074
1737061200000|2025-01-16 21:00:00|21088|21085.8|21075.7|21073.5|21091.7|21089.5|21066.7|21064.5|8294
1737061500000|2025-01-16 21:05:00|21075.8|21073.6|21072.9|21070.7|21083.4|21081.2|21071.5|21069.3|1798
1737061800000|2025-01-16 21:10:00|21073.2|21071|21030.7|21028.5|21073.2|21071|21029|21026.8|4368
1737062100000|2025-01-16 21:15:00|21032.2|21030|21040.7|21038.5|21052|21049.8|21031.4|21029.2|2508
1737062400000|2025-01-16 21:20:00|21040.3|21038.1|21023|21020.8|21041.7|21039.5|21013.9|21011.7|2544
1737062700000|2025-01-16 21:25:00|21022.9|21020.7|21036.8|21034.6|21038.7|21036.5|21020.7|21018.5|1299
1737063000000|2025-01-16 21:30:00|21036.9|21034.7|21047.3|21045.1|21050.8|21048.6|21034.2|21032|890
1737063300000|2025-01-16 21:35:00|21047.4|21045.2|21049.9|21047.7|21050.3|21048.1|21043.4|21041.2|479
1737063600000|2025-01-16 21:40:00|21049.8|21047.6|21043.2|21041|21051.9|21049.7|21039.4|21037.2|559
1737063900000|2025-01-16 21:45:00|21043.3|21041.1|21049.2|21047|21053.5|21051.3|21043.3|21041.1|688
1737064200000|2025-01-16 21:50:00|21049.7|21047.5|21048.5|21046.3|21053.8|21051.6|21041.8|21039.6|424
1737064500000|2025-01-16 21:55:00|21048.7|21046.5|21056.3|21051.3|21056.6|21053.7|21048.7|21046.5|487
1737064800000|2025-01-16 22:00:00|21056.6|21051.6|21051.7|21046.7|21056.6|21051.6|21049.7|21044.7|0
1737065100000|2025-01-16 22:05:00|21051.8|21046.8|21052.8|21047.8|21053.8|21048.8|21051.6|21046.6|0
1737065400000|2025-01-16 22:10:00|21052.9|21047.9|21050.2|21045.2|21052.9|21047.9|21050.2|21045.2|0
1737065700000|2025-01-16 22:15:00|21050.1|21045.1|21052.1|21047.1|21052.6|21047.6|21049.7|21044.7|0
1737066000000|2025-01-16 22:20:00|21051.9|21046.9|21053.1|21048.1|21053.1|21048.1|21050.8|21045.8|0
1737066300000|2025-01-16 22:25:00|21053.4|21048.4|21052.3|21047.3|21053.8|21048.8|21052.2|21047.2|0
1737066600000|2025-01-16 22:30:00|21051.7|21046.7|21053.8|21048.8|21053.8|21048.8|21051.7|21046.7|0
1737066900000|2025-01-16 22:35:00|21053.7|21048.7|21055.4|21050.4|21055.4|21050.4|21053.7|21048.7|0
1737067200000|2025-01-16 22:40:00|21056.4|21051.4|21056.6|21051.6|21057.4|21052.4|21056.2|21051.2|0
1737067500000|2025-01-16 22:45:00|21056.5|21051.5|21056.3|21051.3|21057.8|21052.8|21055.7|21050.7|0
1737067800000|2025-01-16 22:50:00|21056.6|21051.6|21056.2|21051.2|21056.6|21051.6|21055.7|21050.7|0
1737068100000|2025-01-16 22:55:00|21056.3|21051.3|21057.9|21052.9|21058.4|21053.4|21056.1|21051.1|0
1737068400000|2025-01-16 23:00:00|21056.2|21054|21065.9|21063.7|21072.4|21070.2|21054.2|21052|812
1737068700000|2025-01-16 23:05:00|21065.8|21063.6|21052.4|21050.2|21067|21064.8|21050.4|21048.2|601
1737069000000|2025-01-16 23:10:00|21052.5|21050.3|21064.5|21062.3|21065.8|21063.6|21052|21049.8|405
1737069300000|2025-01-16 23:15:00|21064.7|21062.5|21074.8|21072.6|21076.7|21074.5|21063.2|21061|414
1737069600000|2025-01-16 23:20:00|21074.9|21072.7|21071.2|21069|21080.8|21078.6|21069.4|21067.2|476
1737069900000|2025-01-16 23:25:00|21071.3|21069.1|21071.9|21069.7|21074.9|21072.7|21064.8|21062.6|271
1737070200000|2025-01-16 23:30:00|21071.8|21069.6|21074.3|21072.1|21077.4|21075.2|21069.2|21067|255
1737070500000|2025-01-16 23:35:00|21074.2|21072|21071.3|21069.1|21076.2|21074|21071|21068.8|150
1737070800000|2025-01-16 23:40:00|21071.2|21069|21071.3|21069.1|21076.3|21074.1|21070.4|21068.2|189
1737071100000|2025-01-16 23:45:00|21071.2|21069|21073.2|21071|21074.4|21072.2|21065.3|21063.1|347
1737071400000|2025-01-16 23:50:00|21073.3|21071.1|21066.7|21064.5|21073.8|21071.6|21064.3|21062.1|216
1737071700000|2025-01-16 23:55:00|21066.8|21064.6|21076.3|21074.1|21076.3|21074.1|21066.4|21064.2|207
1737072000000|2025-01-17 00:00:00|21076.2|21074|21076.4|21074.2|21082.3|21080.1|21073.4|21071.2|528
1737072300000|2025-01-17 00:05:00|21076.2|21074|21081.7|21079.5|21082.8|21080.6|21074|21071.8|265
1737072600000|2025-01-17 00:10:00|21081.8|21079.6|21075.2|21073|21082.8|21080.6|21071|21068.8|329
1737072900000|2025-01-17 00:15:00|21075.7|21073.5|21071.3|21069.1|21076|21073.8|21068.4|21066.2|286
1737073200000|2025-01-17 00:20:00|21071.2|21069|21074.3|21072.1|21077.5|21075.3|21071.2|21069|223
1737073500000|2025-01-17 00:25:00|21074.2|21072|21086.9|21084.7|21087.6|21085.4|21072.5|21070.3|157
1737073800000|2025-01-17 00:30:00|21087|21084.8|21090.7|21088.5|21090.7|21088.5|21086.4|21084.2|158
1737074100000|2025-01-17 00:35:00|21090.6|21088.4|21088.7|21086.5|21091.7|21089.5|21087|21084.8|199
1737074400000|2025-01-17 00:40:00|21088.6|21086.4|21091.4|21089.2|21092.9|21090.7|21088.6|21086.4|166
1737074700000|2025-01-17 00:45:00|21091|21088.8|21085.7|21083.5|21092.7|21090.5|21085.5|21083.3|231
1737075000000|2025-01-17 00:50:00|21085.9|21083.7|21088.5|21086.3|21091.7|21089.5|21084.6|21082.4|162
1737075300000|2025-01-17 00:55:00|21088.4|21086.2|21091.2|21089|21091.5|21089.3|21086.5|21084.3|149
1737075600000|2025-01-17 01:00:00|21091.4|21089.2|21106.5|21104.3|21108.2|21106|21089.2|21087|746
1737075900000|2025-01-17 01:05:00|21106.6|21104.4|21107.4|21105.2|21108.4|21106.2|21101.7|21099.5|286
1737076200000|2025-01-17 01:10:00|21107.2|21105|21107.5|21105.3|21112.2|21110|21105.2|21103|345
1737076500000|2025-01-17 01:15:00|21107.4|21105.2|21104.7|21102.5|21108.2|21106|21102.2|21100|197
1737076800000|2025-01-17 01:20:00|21104.9|21102.7|21102.5|21100.3|21106.4|21104.2|21096.5|21094.3|291
1737077100000|2025-01-17 01:25:00|21102.6|21100.4|21103.1|21100.9|21105.5|21103.3|21101.6|21099.4|174
1737077400000|2025-01-17 01:30:00|21103|21100.8|21102.5|21100.3|21107.7|21105.5|21098.5|21096.3|247
1737077700000|2025-01-17 01:35:00|21102.7|21100.5|21105.7|21103.5|21107.6|21105.4|21100.5|21098.3|118
1737078000000|2025-01-17 01:40:00|21105.9|21103.7|21118.5|21116.3|21118.7|21116.5|21105.2|21103|364
1737078300000|2025-01-17 01:45:00|21118.4|21116.2|21120.7|21118.5|21121.4|21119.2|21115.5|21113.3|301
1737078600000|2025-01-17 01:50:00|21120.6|21118.4|21119.9|21117.7|21123.1|21120.9|21118.5|21116.3|204
1737078900000|2025-01-17 01:55:00|21119.7|21117.5|21116.6|21114.4|21125.1|21122.9|21116.2|21114|321
1737079200000|2025-01-17 02:00:00|21117|21114.8|21121.7|21119.5|21121.9|21119.7|21116.5|21114.3|294
1737079500000|2025-01-17 02:05:00|21121.9|21119.7|21120|21117.8|21122|21119.8|21117.2|21115|167
1737079800000|2025-01-17 02:10:00|21119.9|21117.7|21126.4|21124.2|21127.4|21125.2|21116.7|21114.5|212
1737080100000|2025-01-17 02:15:00|21126.5|21124.3|21124.5|21122.3|21127.7|21125.5|21122.1|21119.9|191
1737080400000|2025-01-17 02:20:00|21124.4|21122.2|21134.2|21132|21134.2|21132|21124.4|21122.2|328
1737080700000|2025-01-17 02:25:00|21134.4|21132.2|21127.5|21125.3|21134.4|21132.2|21124|21121.8|246
1737081000000|2025-01-17 02:30:00|21127.4|21125.2|21126.5|21124.3|21128.1|21125.9|21123.7|21121.5|122
1737081300000|2025-01-17 02:35:00|21126.2|21124|21115.2|21113|21127.2|21125|21113.9|21111.7|407
1737081600000|2025-01-17 02:40:00|21115.4|21113.2|21114.5|21112.3|21119.9|21117.7|21112.6|21110.4|264
1737081900000|2025-01-17 02:45:00|21114.1|21111.9|21105.2|21103|21115.7|21113.5|21100.9|21098.7|575
1737082200000|2025-01-17 02:50:00|21105.1|21102.9|21107.6|21105.4|21109.4|21107.2|21102.2|21100|193
1737082500000|2025-01-17 02:55:00|21107.5|21105.3|21109|21106.8|21110|21107.8|21105.4|21103.2|142
1737082800000|2025-01-17 03:00:00|21108.9|21106.7|21110.5|21108.3|21114.2|21112|21107.5|21105.3|179
1737083100000|2025-01-17 03:05:00|21110.4|21108.2|21110.7|21108.5|21113.6|21111.4|21110|21107.8|121
1737083400000|2025-01-17 03:10:00|21110.6|21108.4|21101|21098.8|21111|21108.8|21098.9|21096.7|389
1737083700000|2025-01-17 03:15:00|21100.9|21098.7|21103|21100.8|21103.4|21101.2|21097.4|21095.2|248
1737084000000|2025-01-17 03:20:00|21103.1|21100.9|21101.5|21099.3|21107.5|21105.3|21098.1|21095.9|419
1737084300000|2025-01-17 03:25:00|21101.4|21099.2|21106.5|21104.3|21107|21104.8|21099.6|21097.4|256
1737084600000|2025-01-17 03:30:00|21106.7|21104.5|21117.9|21115.7|21118.7|21116.5|21106|21103.8|384
1737084900000|2025-01-17 03:35:00|21117.7|21115.5|21119.9|21117.7|21124.1|21121.9|21117.6|21115.4|316
1737085200000|2025-01-17 03:40:00|21120|21117.8|21123.7|21121.5|21124.5|21122.3|21119.1|21116.9|192
1737085500000|2025-01-17 03:45:00|21123.9|21121.7|21125.5|21123.3|21125.7|21123.5|21120.9|21118.7|147
1737085800000|2025-01-17 03:50:00|21125.6|21123.4|21126.5|21124.3|21128.1|21125.9|21121|21118.8|263
1737086100000|2025-01-17 03:55:00|21126.4|21124.2|21131.9|21129.7|21133.9|21131.7|21125|21122.8|245
1737086400000|2025-01-17 04:00:00|21132|21129.8|21133.4|21131.2|21136.5|21134.3|21131.2|21129|296
1737086700000|2025-01-17 04:05:00|21133.5|21131.3|21134|21131.8|21135.5|21133.3|21129.9|21127.7|209
1737087000000|2025-01-17 04:10:00|21135|21132.8|21134.7|21132.5|21135.4|21133.2|21132.6|21130.4|118
1737087300000|2025-01-17 04:15:00|21134.9|21132.7|21145|21142.8|21148|21145.8|21134.7|21132.5|838
1737087600000|2025-01-17 04:20:00|21144.9|21142.7|21153.4|21151.2|21154.7|21152.5|21143|21140.8|374
1737087900000|2025-01-17 04:25:00|21153.2|21151|21157.7|21155.5|21158.1|21155.9|21147.6|21145.4|377
1737088200000|2025-01-17 04:30:00|21157.9|21155.7|21147|21144.8|21158.5|21156.3|21144.6|21142.4|414
1737088500000|2025-01-17 04:35:00|21147.1|21144.9|21145.9|21143.7|21148.9|21146.7|21143.5|21141.3|214
1737088800000|2025-01-17 04:40:00|21146.1|21143.9|21141.2|21139|21146.4|21144.2|21139.9|21137.7|266
1737089100000|2025-01-17 04:45:00|21141.1|21138.9|21139|21136.8|21142.7|21140.5|21135.4|21133.2|285
1737089400000|2025-01-17 04:50:00|21139.1|21136.9|21142.7|21140.5|21144.2|21142|21138.5|21136.3|152
1737089700000|2025-01-17 04:55:00|21142.9|21140.7|21139.9|21137.7|21142.9|21140.7|21133.7|21131.5|268
1737090000000|2025-01-17 05:00:00|21140.1|21137.9|21147.1|21144.9|21147.4|21145.2|21139.9|21137.7|263
1737090300000|2025-01-17 05:05:00|21147.2|21145|21142.1|21139.9|21148.9|21146.7|21139.5|21137.3|193
1737090600000|2025-01-17 05:10:00|21142.2|21140|21144|21141.8|21145.5|21143.3|21139.2|21137|133
1737090900000|2025-01-17 05:15:00|21143.9|21141.7|21148|21145.8|21150.6|21148.4|21143.2|21141|165
1737091200000|2025-01-17 05:20:00|21147.9|21145.7|21147.7|21145.5|21149.2|21147|21145.5|21143.3|87
1737091500000|2025-01-17 05:25:00|21147.9|21145.7|21150.1|21147.9|21150.5|21148.3|21146.5|21144.3|104
1737091800000|2025-01-17 05:30:00|21149.9|21147.7|21152|21149.8|21160.2|21158|21149.9|21147.7|510
1737092100000|2025-01-17 05:35:00|21152.1|21149.9|21150.7|21148.5|21155.7|21153.5|21148|21145.8|173
1737092400000|2025-01-17 05:40:00|21150.6|21148.4|21147.5|21145.3|21150.6|21148.4|21142|21139.8|343
1737092700000|2025-01-17 05:45:00|21147.4|21145.2|21144.6|21142.4|21151.4|21149.2|21143.6|21141.4|216
1737093000000|2025-01-17 05:50:00|21144.7|21142.5|21145.4|21143.2|21149.5|21147.3|21144|21141.8|153
1737093300000|2025-01-17 05:55:00|21145.2|21143|21149.5|21147.3|21150.5|21148.3|21143|21140.8|231
1737093600000|2025-01-17 06:00:00|21149.6|21147.4|21138.6|21136.4|21150.2|21148|21137.5|21135.3|370
1737093900000|2025-01-17 06:05:00|21138.7|21136.5|21143.9|21141.7|21147.2|21145|21137.1|21134.9|276
1737094200000|2025-01-17 06:10:00|21143.7|21141.5|21137.9|21135.7|21143.7|21141.5|21137.4|21135.2|92
1737094500000|2025-01-17 06:15:00|21138|21135.8|21140|21137.8|21145.4|21143.2|21137.9|21135.7|164
1737094800000|2025-01-17 06:20:00|21139.9|21137.7|21145.2|21143|21147.7|21145.5|21138.4|21136.2|146
1737095100000|2025-01-17 06:25:00|21145.9|21143.7|21143.5|21141.3|21147.4|21145.2|21143.2|21141|123
1737095400000|2025-01-17 06:30:00|21143.4|21141.2|21146.4|21144.2|21155.9|21153.7|21143.4|21141.2|412
1737095700000|2025-01-17 06:35:00|21146.5|21144.3|21137.7|21135.5|21146.9|21144.7|21132.2|21130|343
1737096000000|2025-01-17 06:40:00|21137.6|21135.4|21136.2|21134|21138|21135.8|21128.5|21126.3|303
1737096300000|2025-01-17 06:45:00|21136.4|21134.2|21141.5|21139.3|21143|21140.8|21134|21131.8|224
1737096600000|2025-01-17 06:50:00|21141.6|21139.4|21138.5|21136.3|21141.6|21139.4|21133.9|21131.7|116
1737096900000|2025-01-17 06:55:00|21138.7|21136.5|21139.4|21137.2|21142.2|21140|21136.9|21134.7|172
1737097200000|2025-01-17 07:00:00|21139.5|21137.3|21130.6|21128.4|21143.4|21141.2|21128.6|21126.4|312
1737097500000|2025-01-17 07:05:00|21131|21128.8|21129.2|21127|21136.6|21134.4|21119.9|21117.7|873
1737097800000|2025-01-17 07:10:00|21129.1|21126.9|21128.7|21126.5|21129.6|21127.4|21120.9|21118.7|235
1737098100000|2025-01-17 07:15:00|21128.9|21126.7|21124.2|21122|21128.9|21126.7|21119.1|21116.9|215
1737098400000|2025-01-17 07:20:00|21124.1|21121.9|21132|21129.8|21134.2|21132|21123.7|21121.5|250
1737098700000|2025-01-17 07:25:00|21131.9|21129.7|21123.1|21120.9|21132.9|21130.7|21119.5|21117.3|275
1737099000000|2025-01-17 07:30:00|21123.2|21121|21113.1|21110.9|21127.9|21125.7|21109.4|21107.2|447
1737099300000|2025-01-17 07:35:00|21113|21110.8|21113.2|21111|21116|21113.8|21103.5|21101.3|594
1737099600000|2025-01-17 07:40:00|21113.4|21111.2|21114|21111.8|21114.5|21112.3|21110.2|21108|151
1737099900000|2025-01-17 07:45:00|21114.1|21111.9|21125.7|21123.5|21127|21124.8|21112.1|21109.9|284
1737100200000|2025-01-17 07:50:00|21125.6|21123.4|21130|21127.8|21131.6|21129.4|21122.5|21120.3|307
1737100500000|2025-01-17 07:55:00|21130.1|21127.9|21127.2|21125|21131.1|21128.9|21120.4|21118.2|371
1737100800000|2025-01-17 08:00:00|21127.5|21125.3|21132.2|21130|21141.7|21139.5|21123.5|21121.3|875
1737101100000|2025-01-17 08:05:00|21132.1|21129.9|21133.2|21131|21136.4|21134.2|21128.2|21126|324
1737101400000|2025-01-17 08:10:00|21133.1|21130.9|21135.4|21133.2|21140.2|21138|21127|21124.8|368
1737101700000|2025-01-17 08:15:00|21135.2|21133|21134.1|21131.9|21137.2|21135|21128|21125.8|306
1737102000000|2025-01-17 08:20:00|21134|21131.8|21127.5|21125.3|21135.9|21133.7|21123|21120.8|342
1737102300000|2025-01-17 08:25:00|21127.6|21125.4|21138.4|21136.2|21141.5|21139.3|21126.7|21124.5|300
1737102600000|2025-01-17 08:30:00|21138.2|21136|21148.9|21146.7|21149.6|21147.4|21135.7|21133.5|425
1737102900000|2025-01-17 08:35:00|21148.7|21146.5|21143.9|21141.7|21149|21146.8|21136.7|21134.5|285
1737103200000|2025-01-17 08:40:00|21144|21141.8|21146.7|21144.5|21153.9|21151.7|21141.4|21139.2|505
1737103500000|2025-01-17 08:45:00|21146.9|21144.7|21144.6|21142.4|21152.9|21150.7|21142.2|21140|275
1737103800000|2025-01-17 08:50:00|21144.7|21142.5|21158.7|21156.5|21159.7|21157.5|21141.7|21139.5|476
1737104100000|2025-01-17 08:55:00|21158.6|21156.4|21166|21163.8|21172|21169.8|21155.6|21153.4|813
1737104400000|2025-01-17 09:00:00|21165.9|21163.7|21177.6|21175.4|21181.6|21179.4|21159.7|21157.5|1096
1737104700000|2025-01-17 09:05:00|21177.7|21175.5|21180.2|21178|21185.9|21183.7|21173|21170.8|753
1737105000000|2025-01-17 09:10:00|21180.4|21178.2|21192.2|21190|21196.9|21194.7|21177|21174.8|895
1737105300000|2025-01-17 09:15:00|21192.4|21190.2|21197.6|21195.4|21199.7|21197.5|21190.4|21188.2|651
1737105600000|2025-01-17 09:20:00|21197.5|21195.3|21193.2|21191|21201.5|21199.3|21190.9|21188.7|677
1737105900000|2025-01-17 09:25:00|21193.7|21191.5|21202.5|21200.3|21207.6|21205.4|21189.9|21187.7|813
1737106200000|2025-01-17 09:30:00|21202.7|21200.5|21198.7|21196.5|21204.1|21201.9|21193.5|21191.3|380
1737106500000|2025-01-17 09:35:00|21198.9|21196.7|21187.7|21185.5|21200.1|21197.9|21186|21183.8|600
1737106800000|2025-01-17 09:40:00|21187.9|21185.7|21192.2|21190|21196.9|21194.7|21187.9|21185.7|465
1737107100000|2025-01-17 09:45:00|21192.5|21190.3|21197|21194.8|21198.1|21195.9|21186|21183.8|386
1737107400000|2025-01-17 09:50:00|21197.1|21194.9|21193.5|21191.3|21198|21195.8|21189.7|21187.5|233
1737107700000|2025-01-17 09:55:00|21193.4|21191.2|21194.1|21191.9|21198.7|21196.5|21189.5|21187.3|234
1737108000000|2025-01-17 10:00:00|21194|21191.8|21180|21177.8|21196.6|21194.4|21180|21177.8|496
1737108300000|2025-01-17 10:05:00|21179.9|21177.7|21188|21185.8|21190.7|21188.5|21175.9|21173.7|572
1737108600000|2025-01-17 10:10:00|21187.9|21185.7|21194.1|21191.9|21194.9|21192.7|21182.5|21180.3|584
1737108900000|2025-01-17 10:15:00|21194.2|21192|21200.5|21198.3|21201.9|21199.7|21190.4|21188.2|432
1737109200000|2025-01-17 10:20:00|21200.7|21198.5|21196.7|21194.5|21204.2|21202|21188.2|21186|567
1737109500000|2025-01-17 10:25:00|21196.9|21194.7|21187|21184.8|21197.1|21194.9|21185.7|21183.5|245
1737109800000|2025-01-17 10:30:00|21187.1|21184.9|21191|21188.8|21192.5|21190.3|21178.4|21176.2|695
1737110100000|2025-01-17 10:35:00|21191.1|21188.9|21185.6|21183.4|21192.2|21190|21181.7|21179.5|229
1737110400000|2025-01-17 10:40:00|21185.7|21183.5|21188.6|21186.4|21193.6|21191.4|21185.6|21183.4|212
1737110700000|2025-01-17 10:45:00|21188.5|21186.3|21193.9|21191.7|21195|21192.8|21187.1|21184.9|251
1737111000000|2025-01-17 10:50:00|21194|21191.8|21188.5|21186.3|21194.4|21192.2|21177.6|21175.4|639
1737111300000|2025-01-17 10:55:00|21188.4|21186.2|21185.4|21183.2|21193.5|21191.3|21184.5|21182.3|266
1737111600000|2025-01-17 11:00:00|21185.2|21183|21192|21189.8|21198.2|21196|21185|21182.8|507
1737111900000|2025-01-17 11:05:00|21191.9|21189.7|21195.9|21193.7|21197.7|21195.5|21191.5|21189.3|202
1737112200000|2025-01-17 11:10:00|21195.7|21193.5|21194.7|21192.5|21197.1|21194.9|21187|21184.8|275
1737112500000|2025-01-17 11:15:00|21194.6|21192.4|21202.2|21200|21205.2|21203|21194.6|21192.4|405
1737112800000|2025-01-17 11:20:00|21202.1|21199.9|21200.5|21198.3|21202.1|21199.9|21192.1|21189.9|294
1737113100000|2025-01-17 11:25:00|21200.4|21198.2|21199.7|21197.5|21204.6|21202.4|21196.4|21194.2|308
1737113400000|2025-01-17 11:30:00|21199.9|21197.7|21205.4|21203.2|21211.1|21208.9|21199.6|21197.4|552
1737113700000|2025-01-17 11:35:00|21205.2|21203|21210.6|21208.4|21211.5|21209.3|21201.4|21199.2|446
1737114000000|2025-01-17 11:40:00|21210.7|21208.5|21202.4|21200.2|21213.4|21211.2|21201.9|21199.7|382
1737114300000|2025-01-17 11:45:00|21202.5|21200.3|21192.1|21189.9|21204.7|21202.5|21191.7|21189.5|510
1737114600000|2025-01-17 11:50:00|21192|21189.8|21182.7|21180.5|21193.6|21191.4|21174.5|21172.3|1090
1737114900000|2025-01-17 11:55:00|21182.6|21180.4|21179.7|21177.5|21183.5|21181.3|21171.4|21169.2|693
1737115200000|2025-01-17 12:00:00|21179.9|21177.7|21168.5|21166.3|21179.9|21177.7|21158.1|21155.9|1282
1737115500000|2025-01-17 12:05:00|21168.4|21166.2|21182.7|21180.5|21183.5|21181.3|21167.4|21165.2|617
1737115800000|2025-01-17 12:10:00|21182.9|21180.7|21188.5|21186.3|21191.2|21189|21178.2|21176|562
1737116100000|2025-01-17 12:15:00|21188.6|21186.4|21194|21191.8|21195.2|21193|21175.9|21173.7|806
1737116400000|2025-01-17 12:20:00|21194.1|21191.9|21197.7|21195.5|21202.6|21200.4|21183.4|21181.2|1012
1737116700000|2025-01-17 12:25:00|21197.6|21195.4|21199.7|21197.5|21202.2|21200|21191.6|21189.4|655
1737117000000|2025-01-17 12:30:00|21199.6|21197.4|21182.4|21180.2|21204.2|21202|21182|21179.8|803
1737117300000|2025-01-17 12:35:00|21182.5|21180.3|21187.5|21185.3|21192.5|21190.3|21180.1|21177.9|517
1737117600000|2025-01-17 12:40:00|21187.6|21185.4|21195.1|21192.9|21195.1|21192.9|21182.2|21180|378
1737117900000|2025-01-17 12:45:00|21195.2|21193|21186.7|21184.5|21196.4|21194.2|21186.5|21184.3|556
1737118200000|2025-01-17 12:50:00|21186.6|21184.4|21197.7|21195.5|21198.4|21196.2|21185.9|21183.7|341
1737118500000|2025-01-17 12:55:00|21197.9|21195.7|21196.5|21194.3|21200.4|21198.2|21191|21188.8|378
1737118800000|2025-01-17 13:00:00|21196.1|21193.9|21219.4|21217.2|21220|21217.8|21195.4|21193.2|1627
1737119100000|2025-01-17 13:05:00|21217.7|21215.5|21246.7|21244.5|21247.7|21245.5|21216.4|21214.2|2126
1737119400000|2025-01-17 13:10:00|21246.2|21244|21259.4|21257.2|21264.6|21262.4|21246.1|21243.9|2559
1737119700000|2025-01-17 13:15:00|21259.5|21257.3|21277|21274.8|21280.2|21278|21257.9|21255.7|2051
1737120000000|2025-01-17 13:20:00|21276.9|21274.7|21292.2|21290|21295.2|21293|21276|21273.8|2162
1737120300000|2025-01-17 13:25:00|21292.4|21290.2|21297.7|21295.5|21303.2|21301|21288.2|21286|2141
1737120600000|2025-01-17 13:30:00|21297.6|21295.4|21347.1|21344.9|21350.5|21348.3|21296.7|21294.5|4451
1737120900000|2025-01-17 13:35:00|21346.6|21344.4|21331.7|21329.5|21352.4|21350.2|21320.6|21318.4|4223
1737121200000|2025-01-17 13:40:00|21331.6|21329.4|21355.7|21353.5|21361.4|21359.2|21329.7|21327.5|3703
1737121500000|2025-01-17 13:45:00|21355.9|21353.7|21358.1|21355.9|21361.9|21359.7|21346.7|21344.5|3016
1737121800000|2025-01-17 13:50:00|21358.2|21356|21353.5|21351.3|21371.7|21369.5|21352.6|21350.4|3261
1737122100000|2025-01-17 13:55:00|21353.4|21351.2|21392.6|21390.4|21396.5|21394.3|21353.4|21351.2|3940
1737122400000|2025-01-17 14:00:00|21392.7|21390.5|21426.9|21424.7|21433.6|21431.4|21391.6|21389.4|6604
1737122700000|2025-01-17 14:05:00|21427.1|21424.9|21428.6|21426.4|21439.5|21437.3|21420.5|21418.3|4109
1737123000000|2025-01-17 14:10:00|21428.5|21426.3|21447.6|21445.4|21459.4|21457.2|21428.5|21426.3|4507
1737123300000|2025-01-17 14:15:00|21448.2|21446|21459.1|21456.9|21476.2|21474|21448.2|21446|5205
1737123600000|2025-01-17 14:20:00|21459.5|21457.3|21446.9|21444.7|21474.2|21472|21437|21434.8|5073
1737123900000|2025-01-17 14:25:00|21449.9|21447.7|21502.6|21500.4|21530.5|21528.3|21448.5|21446.3|13519
1737124200000|2025-01-17 14:30:00|21502.1|21501|21406.4|21405.3|21502.8|21501.7|21398.9|21397.8|22989
1737124500000|2025-01-17 14:35:00|21409.4|21408.3|21374.8|21373.7|21437.3|21436.2|21363.2|21362.1|16284
1737124800000|2025-01-17 14:40:00|21374.9|21373.8|21365.4|21364.3|21402.4|21401.3|21343.2|21342.1|12778
1737125100000|2025-01-17 14:45:00|21366.4|21365.3|21388.7|21387.6|21405.9|21404.8|21364.8|21363.7|10395
1737125400000|2025-01-17 14:50:00|21388.4|21387.3|21373.2|21372.1|21416.9|21415.8|21362.1|21361|10654
1737125700000|2025-01-17 14:55:00|21373.3|21372.2|21357.1|21356|21400.3|21399.2|21338.2|21337.1|9806
1737126000000|2025-01-17 15:00:00|21356.9|21355.8|21394.7|21393.6|21403.7|21402.6|21356.3|21355.2|10948
1737126300000|2025-01-17 15:05:00|21393.8|21392.7|21390.8|21389.7|21431.7|21430.6|21387.6|21386.5|10214
1737126600000|2025-01-17 15:10:00|21390.7|21389.6|21408.6|21407.5|21417.7|21416.6|21374.4|21373.3|7367
1737126900000|2025-01-17 15:15:00|21407.8|21406.7|21409.3|21408.2|21418.8|21417.7|21400.8|21399.7|5372
1737127200000|2025-01-17 15:20:00|21410.4|21409.3|21371.2|21370.1|21417.3|21416.2|21339.7|21338.6|10481
1737127500000|2025-01-17 15:25:00|21371.9|21370.8|21379.2|21378.1|21382.4|21381.3|21332.1|21331|10587
1737127800000|2025-01-17 15:30:00|21379.4|21378.3|21399.6|21398.5|21404.1|21403|21366.6|21365.5|8197
1737128100000|2025-01-17 15:35:00|21398.8|21397.7|21416.3|21415.2|21419.3|21418.2|21391.7|21390.6|5897
1737128400000|2025-01-17 15:40:00|21416.8|21415.7|21403.6|21402.5|21426.8|21425.7|21397.4|21396.3|5645
1737128700000|2025-01-17 15:45:00|21404.6|21403.5|21421.1|21420|21421.6|21420.5|21390.1|21389|5354
1737129000000|2025-01-17 15:50:00|21420.8|21419.7|21423.3|21422.2|21429.7|21428.6|21407.8|21406.7|5731
1737129300000|2025-01-17 15:55:00|21422.9|21421.8|21444.1|21443|21447.6|21446.5|21416.8|21415.7|6744
1737129600000|2025-01-17 16:00:00|21442.8|21441.7|21435.3|21434.2|21444.8|21443.7|21421.1|21420|5454
1737129900000|2025-01-17 16:05:00|21435.1|21434|21433.8|21432.7|21450.6|21449.5|21425.1|21424|5078
1737130200000|2025-01-17 16:10:00|21434.6|21433.5|21443.9|21442.8|21445.8|21444.7|21429.1|21428|3485
1737130500000|2025-01-17 16:15:00|21443.8|21442.7|21441.2|21440.1|21446.8|21445.7|21429.4|21428.3|3776
1737130800000|2025-01-17 16:20:00|21441.3|21440.2|21468.8|21467.7|21469.1|21468|21438.7|21437.6|5841
1737131100000|2025-01-17 16:25:00|21469.1|21468|21478.4|21477.3|21488.1|21487|21467.3|21466.2|7578
1737131400000|2025-01-17 16:30:00|21478.6|21477.5|21444.9|21443.8|21485.4|21484.3|21436.2|21435.1|7827
1737131700000|2025-01-17 16:35:00|21444.8|21443.7|21469.1|21468|21472.8|21471.7|21444.6|21443.5|5001
1737132000000|2025-01-17 16:40:00|21469.2|21468.1|21452.6|21451.5|21470.1|21469|21443.7|21442.6|4003
1737132300000|2025-01-17 16:45:00|21452.7|21451.6|21442.9|21441.8|21456.1|21455|21432.7|21431.6|4674
1737132600000|2025-01-17 16:50:00|21442.8|21441.7|21432.4|21431.3|21453.1|21452|21430.6|21429.5|4336
1737132900000|2025-01-17 16:55:00|21432.8|21431.7|21434.6|21433.5|21444.3|21443.2|21425.3|21424.2|3635
1737133200000|2025-01-17 17:00:00|21434.4|21433.3|21428.1|21427|21436.6|21435.5|21410.8|21409.7|5972
1737133500000|2025-01-17 17:05:00|21427.4|21426.3|21445.1|21444|21449.3|21448.2|21422.7|21421.6|3882
1737133800000|2025-01-17 17:10:00|21444.9|21443.8|21453.7|21452.6|21455.8|21454.7|21435.8|21434.7|3533
1737134100000|2025-01-17 17:15:00|21453.6|21452.5|21456.8|21455.7|21458.7|21457.6|21445.3|21444.2|3507
1737134400000|2025-01-17 17:20:00|21457.1|21456|21467.6|21466.5|21472.4|21471.3|21456.3|21455.2|3503
1737134700000|2025-01-17 17:25:00|21468.2|21467.1|21474.1|21473|21476.8|21475.7|21466.4|21465.3|2895
1737135000000|2025-01-17 17:30:00|21474.3|21473.2|21469.6|21468.5|21478.3|21477.2|21468.8|21467.7|2820
1737135300000|2025-01-17 17:35:00|21469.7|21468.6|21472.1|21471|21475.3|21474.2|21456.6|21455.5|3827
1737135600000|2025-01-17 17:40:00|21472.2|21471.1|21465.3|21464.2|21472.3|21471.2|21459.9|21458.8|2539
1737135900000|2025-01-17 17:45:00|21465.7|21464.6|21475.2|21474.1|21477.1|21476|21461.8|21460.7|2643
1737136200000|2025-01-17 17:50:00|21475.3|21474.2|21475.8|21474.7|21479.3|21478.2|21466.9|21465.8|2555
1737136500000|2025-01-17 17:55:00|21475.9|21474.8|21476.6|21475.5|21480.6|21479.5|21460.1|21459|3409
1737136800000|2025-01-17 18:00:00|21476.4|21475.3|21481.1|21480|21483.3|21482.2|21464.8|21463.7|3243
1737137100000|2025-01-17 18:05:00|21480.6|21479.5|21491.8|21490.7|21497.8|21496.7|21479.4|21478.3|4670
1737137400000|2025-01-17 18:10:00|21491.7|21490.6|21507.8|21506.7|21510.1|21509|21490.1|21489|5001
1737137700000|2025-01-17 18:15:00|21507.7|21506.6|21515.4|21514.3|21519.1|21518|21504.8|21503.7|3556
1737138000000|2025-01-17 18:20:00|21515.8|21514.7|21514.4|21513.3|21522.6|21521.5|21513.3|21512.2|3380
1737138300000|2025-01-17 18:25:00|21514.3|21513.2|21503.1|21502|21518.1|21517|21501.6|21500.5|4062
1737138600000|2025-01-17 18:30:00|21502.3|21501.2|21495.3|21494.2|21509.4|21508.3|21491.6|21490.5|4093
1737138900000|2025-01-17 18:35:00|21495.4|21494.3|21504.3|21503.2|21507.4|21506.3|21493.2|21492.1|2948
1737139200000|2025-01-17 18:40:00|21504.4|21503.3|21486.1|21485|21505.2|21504.1|21479.1|21478|3438
1737139500000|2025-01-17 18:45:00|21485.9|21484.8|21476.2|21475.1|21497.6|21496.5|21475.8|21474.7|3588
1737139800000|2025-01-17 18:50:00|21476.1|21475|21475.3|21474.2|21480.1|21479|21467.3|21466.2|3724
1737140100000|2025-01-17 18:55:00|21475.4|21474.3|21482.3|21481.2|21483.2|21482.1|21462.7|21461.6|4558
1737140400000|2025-01-17 19:00:00|21482.4|21481.3|21481.3|21480.2|21489.8|21488.7|21477.8|21476.7|3574
1737140700000|2025-01-17 19:05:00|21482.3|21481.2|21470.7|21469.6|21483.4|21482.3|21462.4|21461.3|4323
1737141000000|2025-01-17 19:10:00|21470.6|21469.5|21482.6|21481.5|21485.1|21484|21460.2|21459.1|3416
1737141300000|2025-01-17 19:15:00|21482.4|21481.3|21464.8|21463.7|21486.8|21485.7|21463.4|21462.3|3340
1737141600000|2025-01-17 19:20:00|21465.3|21464.2|21493.8|21492.7|21495.2|21494.1|21464.1|21463|3939
1737141900000|2025-01-17 19:25:00|21493.6|21492.5|21482.3|21481.2|21493.6|21492.5|21479.1|21478|2022
1737142200000|2025-01-17 19:30:00|21482.2|21481.1|21481.6|21480.5|21484.4|21483.3|21474.6|21473.5|2518
1737142500000|2025-01-17 19:35:00|21482.3|21481.2|21486.1|21485|21493.7|21492.6|21480.6|21479.5|2470
1737142800000|2025-01-17 19:40:00|21485.8|21484.7|21483.6|21482.5|21493.3|21492.2|21478.6|21477.5|2304
1737143100000|2025-01-17 19:45:00|21483.4|21482.3|21484.2|21483.1|21492.6|21491.5|21481.4|21480.3|2415
1737143400000|2025-01-17 19:50:00|21482.9|21481.8|21468.8|21467.7|21485.9|21484.8|21465.7|21464.6|2598
1737143700000|2025-01-17 19:55:00|21468.9|21467.8|21472.8|21471.7|21479.3|21478.2|21462.1|21461|3414
1737144000000|2025-01-17 20:00:00|21472.6|21471.5|21450.8|21449.7|21472.6|21471.5|21441.8|21440.7|6500
1737144300000|2025-01-17 20:05:00|21450.7|21449.6|21468.1|21467|21469.1|21468|21440.2|21439.1|4370
1737144600000|2025-01-17 20:10:00|21467.6|21466.5|21456.1|21455|21477.6|21476.5|21454.3|21453.2|3678
1737144900000|2025-01-17 20:15:00|21455.9|21454.8|21465.9|21464.8|21467.6|21466.5|21452.2|21451.1|3113
1737145200000|2025-01-17 20:20:00|21465.8|21464.7|21470.2|21469.1|21473.1|21472|21461.9|21460.8|2955
1737145500000|2025-01-17 20:25:00|21470.6|21469.5|21451.1|21450|21470.6|21469.5|21450.3|21449.2|3171
1737145800000|2025-01-17 20:30:00|21451.2|21450.1|21469.3|21468.2|21469.8|21468.7|21451.2|21450.1|3181
1737146100000|2025-01-17 20:35:00|21469.1|21468|21469.7|21468.6|21475.2|21474.1|21467.6|21466.5|3021
1737146400000|2025-01-17 20:40:00|21469.6|21468.5|21472.3|21471.2|21477.3|21476.2|21460.7|21459.6|4270
1737146700000|2025-01-17 20:45:00|21471.6|21470.5|21471.6|21470.5|21481.2|21480.1|21467.8|21466.7|3708
1737147000000|2025-01-17 20:50:00|21471.9|21470.8|21477.6|21476.5|21488.8|21487.7|21454.8|21453.7|8527
1737147300000|2025-01-17 20:55:00|21477.7|21476.6|21452.6|21451.5|21477.7|21476.6|21430.6|21429.5|21283
1737147600000|2025-01-17 21:00:00|21451.3|21450.2|21425.5|21423.3|21451.9|21450.2|21423.7|21421.5|7457
1737147900000|2025-01-17 21:05:00|21425.6|21423.4|21447.4|21445.2|21448.1|21445.9|21423.2|21421|2631
1737148200000|2025-01-17 21:10:00|21447.2|21445|21435.1|21432.9|21447.2|21445|21428.6|21426.4|1877
1737148500000|2025-01-17 21:15:00|21435.2|21433|21434.4|21432.2|21435.4|21433.2|21428.4|21426.2|949
1737148800000|2025-01-17 21:20:00|21433.7|21431.5|21440.6|21438.4|21445.4|21443.2|21433.7|21431.5|601
1737149100000|2025-01-17 21:25:00|21440.5|21438.3|21440.7|21438.5|21444.7|21442.5|21437.6|21435.4|417
1737149400000|2025-01-17 21:30:00|21441|21438.8|21440|21437.8|21441.2|21439|21436.2|21434|440
1737149700000|2025-01-17 21:35:00|21439.9|21437.7|21433.4|21431.2|21440.1|21437.9|21429.7|21427.5|537
1737150000000|2025-01-17 21:40:00|21433.5|21431.3|21440.1|21437.9|21444|21441.8|21432.6|21430.4|593
1737150300000|2025-01-17 21:45:00|21440|21437.8|21436.2|21434|21440.1|21437.9|21432.4|21430.2|446
1737150600000|2025-01-17 21:50:00|21436.1|21433.9|21436.1|21433.9|21436.2|21434|21433.2|21431|242
1737150900000|2025-01-17 21:55:00|21436.2|21434|21440.5|21435.5|21440.9|21438.7|21432.2|21430|511
1737327600000|2025-01-19 23:00:00|21463.6|21461.4|21437.9|21435.7|21468.5|21466.3|21432.7|21430.5|1338
1737327900000|2025-01-19 23:05:00|21438|21435.8|21411.7|21409.5|21438.1|21435.9|21392.6|21390.4|1277
1737328200000|2025-01-19 23:10:00|21411.6|21409.4|21412.6|21410.4|21414|21411.8|21393.2|21391|801
1737328500000|2025-01-19 23:15:00|21412.4|21410.2|21412.9|21410.7|21422.1|21419.9|21406.7|21404.5|535
1737328800000|2025-01-19 23:20:00|21413|21410.8|21417|21414.8|21425.1|21422.9|21409.2|21407|348
1737329100000|2025-01-19 23:25:00|21416.9|21414.7|21405.4|21403.2|21417.7|21415.5|21402.4|21400.2|393
1737329400000|2025-01-19 23:30:00|21405.2|21403|21386.4|21384.2|21406.2|21404|21384.6|21382.4|654
1737329700000|2025-01-19 23:35:00|21386.2|21384|21383.5|21381.3|21394|21391.8|21380.4|21378.2|359
1737330000000|2025-01-19 23:40:00|21383.4|21381.2|21400.1|21397.9|21401|21398.8|21383.4|21381.2|518
1737330300000|2025-01-19 23:45:00|21400|21397.8|21388.9|21386.7|21402.9|21400.7|21379.1|21376.9|609
1737330600000|2025-01-19 23:50:00|21388.5|21386.3|21393.7|21391.5|21398.4|21396.2|21388.4|21386.2|313
1737330900000|2025-01-19 23:55:00|21393.1|21390.9|21396.9|21394.7|21396.9|21394.7|21380|21377.8|376
1737331200000|2025-01-20 00:00:00|21397|21394.8|21402.9|21400.7|21404.1|21401.9|21392|21389.8|494
1737331500000|2025-01-20 00:05:00|21402.7|21400.5|21398.1|21395.9|21407|21404.8|21395.9|21393.7|370
1737331800000|2025-01-20 00:10:00|21398|21395.8|21410.5|21408.3|21411.2|21409|21394.2|21392|295
1737332100000|2025-01-20 00:15:00|21410.6|21408.4|21400|21397.8|21411.1|21408.9|21395.4|21393.2|420
1737332400000|2025-01-20 00:20:00|21400.1|21397.9|21399.9|21397.7|21405.5|21403.3|21395.7|21393.5|182
1737332700000|2025-01-20 00:25:00|21400|21397.8|21398.4|21396.2|21404.2|21402|21396.6|21394.4|166
1737333000000|2025-01-20 00:30:00|21398.5|21396.3|21395.4|21393.2|21399|21396.8|21394.1|21391.9|161
1737333300000|2025-01-20 00:35:00|21395.5|21393.3|21401.9|21399.7|21405.5|21403.3|21395|21392.8|265
1737333600000|2025-01-20 00:40:00|21401.7|21399.5|21392.1|21389.9|21404.4|21402.2|21390.4|21388.2|332
1737333900000|2025-01-20 00:45:00|21392|21389.8|21388.5|21386.3|21395.4|21393.2|21387.6|21385.4|246
1737334200000|2025-01-20 00:50:00|21388.7|21386.5|21400.9|21398.7|21401.9|21399.7|21388.1|21385.9|291
1737334500000|2025-01-20 00:55:00|21400.7|21398.5|21408.2|21406|21409.9|21407.7|21400.4|21398.2|318
1737334800000|2025-01-20 01:00:00|21408.1|21405.9|21423.4|21421.2|21424.1|21421.9|21399.9|21397.7|676
1737335100000|2025-01-20 01:05:00|21423.5|21421.3|21421.6|21419.4|21428.1|21425.9|21416.5|21414.3|602
1737335400000|2025-01-20 01:10:00|21421.5|21419.3|21418.7|21416.5|21424.4|21422.2|21417.1|21414.9|301
1737335700000|2025-01-20 01:15:00|21418.6|21416.4|21401.6|21399.4|21419.2|21417|21398.7|21396.5|488
1737336000000|2025-01-20 01:20:00|21401.5|21399.3|21401.4|21399.2|21403.5|21401.3|21392|21389.8|447
1737336300000|2025-01-20 01:25:00|21401.1|21398.9|21399.1|21396.9|21404.6|21402.4|21397.2|21395|208
1737336600000|2025-01-20 01:30:00|21398.5|21396.3|21411.7|21409.5|21412.1|21409.9|21395|21392.8|427
1737336900000|2025-01-20 01:35:00|21411.9|21409.7|21420.9|21418.7|21421.7|21419.5|21411|21408.8|417
1737337200000|2025-01-20 01:40:00|21420.7|21418.5|21414.4|21412.2|21420.7|21418.5|21404|21401.8|393
1737337500000|2025-01-20 01:45:00|21414.2|21412|21422.7|21420.5|21423.5|21421.3|21412.2|21410|241
1737337800000|2025-01-20 01:50:00|21423|21420.8|21420.1|21417.9|21423.6|21421.4|21412.6|21410.4|279
1737338100000|2025-01-20 01:55:00|21420.2|21418|21415.7|21413.5|21422.5|21420.3|21408.6|21406.4|393
1737338400000|2025-01-20 02:00:00|21414.9|21412.7|21411.2|21409|21418|21415.8|21411.2|21409|186
1737338700000|2025-01-20 02:05:00|21411.1|21408.9|21412.6|21410.4|21417.2|21415|21408.6|21406.4|225
1737339000000|2025-01-20 02:10:00|21412.7|21410.5|21415.9|21413.7|21417.9|21415.7|21411.4|21409.2|105
1737339300000|2025-01-20 02:15:00|21416|21413.8|21420.5|21418.3|21422.5|21420.3|21415.2|21413|189
1737339600000|2025-01-20 02:20:00|21420.4|21418.2|21417|21414.8|21420.7|21418.5|21409.7|21407.5|276
1737339900000|2025-01-20 02:25:00|21417.1|21414.9|21417.7|21415.5|21418|21415.8|21412.4|21410.2|147
1737340200000|2025-01-20 02:30:00|21417.9|21415.7|21418.7|21416.5|21421.2|21419|21417.2|21415|141
1737340500000|2025-01-20 02:35:00|21418.9|21416.7|21415.1|21412.9|21420.4|21418.2|21414.1|21411.9|131
1737340800000|2025-01-20 02:40:00|21415|21412.8|21419.2|21417|21420.1|21417.9|21412.7|21410.5|124
1737341100000|2025-01-20 02:45:00|21419.4|21417.2|21411.6|21409.4|21420.5|21418.3|21411.6|21409.4|154
1737341400000|2025-01-20 02:50:00|21411.5|21409.3|21406.2|21404|21412.9|21410.7|21405.6|21403.4|256
1737341700000|2025-01-20 02:55:00|21406.1|21403.9|21412.6|21410.4|21414.1|21411.9|21402.1|21399.9|352
1737342000000|2025-01-20 03:00:00|21412.5|21410.3|21403.1|21400.9|21413.2|21411|21402.9|21400.7|190
1737342300000|2025-01-20 03:05:00|21403|21400.8|21409|21406.8|21409.9|21407.7|21397.7|21395.5|270
1737342600000|2025-01-20 03:10:00|21408.9|21406.7|21414.7|21412.5|21417.2|21415|21407|21404.8|214
1737342900000|2025-01-20 03:15:00|21414.6|21412.4|21423.9|21421.7|21425.5|21423.3|21414.6|21412.4|354
1737343200000|2025-01-20 03:20:00|21424|21421.8|21414.4|21412.2|21426|21423.8|21413.6|21411.4|439
1737343500000|2025-01-20 03:25:00|21414.2|21412|21409.9|21407.7|21414.2|21412|21404.6|21402.4|331
1737343800000|2025-01-20 03:30:00|21410|21407.8|21414|21411.8|21415.4|21413.2|21405.2|21403|239
1737344100000|2025-01-20 03:35:00|21414.1|21411.9|21409.5|21407.3|21414.7|21412.5|21408|21405.8|132
1737344400000|2025-01-20 03:40:00|21409.4|21407.2|21409.5|21407.3|21413.1|21410.9|21408.9|21406.7|127
1737344700000|2025-01-20 03:45:00|21409.6|21407.4|21404.7|21402.5|21412.9|21410.7|21402.7|21400.5|262
1737345000000|2025-01-20 03:50:00|21404.9|21402.7|21408.2|21406|21410.4|21408.2|21403.7|21401.5|287
1737345300000|2025-01-20 03:55:00|21408.1|21405.9|21413|21410.8|21415.9|21413.7|21407.5|21405.3|168
1737345600000|2025-01-20 04:00:00|21413.1|21410.9|21417.2|21415|21418.5|21416.3|21409.4|21407.2|269
1737345900000|2025-01-20 04:05:00|21417.4|21415.2|21414.2|21412|21418.4|21416.2|21413|21410.8|163
1737346200000|2025-01-20 04:10:00|21416.9|21414.7|21410.5|21408.3|21418.7|21416.5|21409|21406.8|250
1737346500000|2025-01-20 04:15:00|21410.6|21408.4|21413.6|21411.4|21414.4|21412.2|21410.2|21408|90
1737346800000|2025-01-20 04:20:00|21413.7|21411.5|21412.2|21410|21414.2|21412|21409.5|21407.3|72
1737347100000|2025-01-20 04:25:00|21412.4|21410.2|21408.9|21406.7|21412.7|21410.5|21406.9|21404.7|132
1737347400000|2025-01-20 04:30:00|21409|21406.8|21407.5|21405.3|21410|21407.8|21406|21403.8|130
1737347700000|2025-01-20 04:35:00|21407.4|21405.2|21409|21406.8|21410.1|21407.9|21405.9|21403.7|88
1737348000000|2025-01-20 04:40:00|21409.1|21406.9|21408.5|21406.3|21411.4|21409.2|21408|21405.8|90
1737348300000|2025-01-20 04:45:00|21408.4|21406.2|21411.9|21409.7|21414|21411.8|21408.4|21406.2|111
1737348600000|2025-01-20 04:50:00|21412|21409.8|21414|21411.8|21414.5|21412.3|21410.7|21408.5|73
1737348900000|2025-01-20 04:55:00|21413.9|21411.7|21417.2|21415|21417.7|21415.5|21413.5|21411.3|123
1737349200000|2025-01-20 05:00:00|21417.4|21415.2|21415.9|21413.7|21418.2|21416|21413.9|21411.7|139
1737349500000|2025-01-20 05:05:00|21416|21413.8|21418.5|21416.3|21420.5|21418.3|21416|21413.8|108
1737349800000|2025-01-20 05:10:00|21418.4|21416.2|21419.2|21417|21421.5|21419.3|21418.4|21416.2|97
1737350100000|2025-01-20 05:15:00|21419.1|21416.9|21418.2|21416|21420|21417.8|21415.5|21413.3|72
1737350400000|2025-01-20 05:20:00|21418.1|21415.9|21418.9|21416.7|21422.4|21420.2|21417.6|21415.4|220
1737350700000|2025-01-20 05:25:00|21418.7|21416.5|21417.6|21415.4|21420.2|21418|21417.5|21415.3|64
1737351000000|2025-01-20 05:30:00|21417.5|21415.3|21418|21415.8|21418.2|21416|21416.1|21413.9|67
1737351300000|2025-01-20 05:35:00|21418.1|21415.9|21417.5|21415.3|21419|21416.8|21416.7|21414.5|56
1737351600000|2025-01-20 05:40:00|21417.6|21415.4|21421.1|21418.9|21421.2|21419|21416.5|21414.3|93
1737351900000|2025-01-20 05:45:00|21421|21418.8|21416.6|21414.4|21421|21418.8|21416.4|21414.2|69
1737352200000|2025-01-20 05:50:00|21417.1|21414.9|21417.5|21415.3|21418.5|21416.3|21416|21413.8|54
1737352500000|2025-01-20 05:55:00|21417|21414.8|21420|21417.8|21420.4|21418.2|21416.2|21414|64
1737352800000|2025-01-20 06:00:00|21421|21418.8|21421|21418.8|21425.5|21423.3|21420.7|21418.5|274
1737353100000|2025-01-20 06:05:00|21420.7|21418.5|21420|21417.8|21423.2|21421|21416.4|21414.2|139
1737353400000|2025-01-20 06:10:00|21419.9|21417.7|21425.2|21423|21426.4|21424.2|21418|21415.8|128
1737353700000|2025-01-20 06:15:00|21425.1|21422.9|21425.5|21423.3|21426.9|21424.7|21422.2|21420|148
1737354000000|2025-01-20 06:20:00|21425.4|21423.2|21426.2|21424|21428.9|21426.7|21424.1|21421.9|131
1737354300000|2025-01-20 06:25:00|21426.1|21423.9|21433.1|21430.9|21433.4|21431.2|21425.2|21423|197
1737354600000|2025-01-20 06:30:00|21433|21430.8|21433|21430.8|21437.6|21435.4|21432.4|21430.2|293
1737354900000|2025-01-20 06:35:00|21433.1|21430.9|21435.6|21433.4|21437.2|21435|21430|21427.8|143
1737355200000|2025-01-20 06:40:00|21435.5|21433.3|21441.9|21439.7|21442|21439.8|21433.6|21431.4|161
1737355500000|2025-01-20 06:45:00|21442.1|21439.9|21444.5|21442.3|21445.2|21443|21440|21437.8|378
1737355800000|2025-01-20 06:50:00|21444.4|21442.2|21448|21445.8|21456.4|21454.2|21443.9|21441.7|483
1737356100000|2025-01-20 06:55:00|21447.9|21445.7|21446.4|21444.2|21454.9|21452.7|21445.5|21443.3|307
1737356400000|2025-01-20 07:00:00|21446.5|21444.3|21439.5|21437.3|21450|21447.8|21438.4|21436.2|321
1737356700000|2025-01-20 07:05:00|21439.6|21437.4|21447.4|21445.2|21447.7|21445.5|21438.1|21435.9|250
1737357000000|2025-01-20 07:10:00|21447.5|21445.3|21451|21448.8|21451|21448.8|21444.6|21442.4|292
1737357300000|2025-01-20 07:15:00|21450.9|21448.7|21449.5|21447.3|21452.7|21450.5|21446.9|21444.7|224
1737357600000|2025-01-20 07:20:00|21449.4|21447.2|21449.2|21447|21451|21448.8|21447.7|21445.5|79
1737357900000|2025-01-20 07:25:00|21449.1|21446.9|21442|21439.8|21449.9|21447.7|21441.6|21439.4|213
1737358200000|2025-01-20 07:30:00|21441.9|21439.7|21449.4|21447.2|21450|21447.8|21440.6|21438.4|184
1737358500000|2025-01-20 07:35:00|21449.5|21447.3|21457.5|21455.3|21461.2|21459|21449.4|21447.2|453
1737358800000|2025-01-20 07:40:00|21457.4|21455.2|21461.6|21459.4|21464.2|21462|21456.6|21454.4|341
1737359100000|2025-01-20 07:45:00|21461.5|21459.3|21469.5|21467.3|21472.5|21470.3|21461|21458.8|540
1737359400000|2025-01-20 07:50:00|21469.6|21467.4|21477|21474.8|21482.7|21480.5|21469.6|21467.4|528
1737359700000|2025-01-20 07:55:00|21477.1|21474.9|21473.2|21471|21478.2|21476|21470.5|21468.3|357
1737360000000|2025-01-20 08:00:00|21470.2|21468|21471.4|21469.2|21474.4|21472.2|21457.2|21455|947
1737360300000|2025-01-20 08:05:00|21471.5|21469.3|21487.5|21485.3|21489.2|21487|21470.2|21468|876
1737360600000|2025-01-20 08:10:00|21487.6|21485.4|21483.6|21481.4|21487.6|21485.4|21474.9|21472.7|373
1737360900000|2025-01-20 08:15:00|21482.6|21480.4|21482.7|21480.5|21485.7|21483.5|21469|21466.8|472
1737361200000|2025-01-20 08:20:00|21482.6|21480.4|21473.7|21471.5|21485|21482.8|21473.4|21471.2|374
1737361500000|2025-01-20 08:25:00|21473.6|21471.4|21454.2|21452|21475.6|21473.4|21440.4|21438.2|899
1737361800000|2025-01-20 08:30:00|21454|21451.8|21457.5|21455.3|21462|21459.8|21447|21444.8|527
1737362100000|2025-01-20 08:35:00|21457|21454.8|21468.2|21466|21471.2|21469|21454.1|21451.9|410
1737362400000|2025-01-20 08:40:00|21468.4|21466.2|21465.1|21462.9|21469.4|21467.2|21456.1|21453.9|414
1737362700000|2025-01-20 08:45:00|21465.2|21463|21464.2|21462|21473.2|21471|21461|21458.8|437
1737363000000|2025-01-20 08:50:00|21464.4|21462.2|21468.7|21466.5|21470.4|21468.2|21461.1|21458.9|278
1737363300000|2025-01-20 08:55:00|21468.6|21466.4|21469.2|21467|21471.4|21469.2|21463.2|21461|191
1737363600000|2025-01-20 09:00:00|21469.4|21467.2|21472.1|21469.9|21477.9|21475.7|21462.6|21460.4|364
1737363900000|2025-01-20 09:05:00|21471.2|21469|21478.5|21476.3|21484.1|21481.9|21470.1|21467.9|440
1737364200000|2025-01-20 09:10:00|21478.6|21476.4|21472.5|21470.3|21481.5|21479.3|21471.6|21469.4|179
1737364500000|2025-01-20 09:15:00|21472.4|21470.2|21476.7|21474.5|21481.6|21479.4|21467.2|21465|302
1737364800000|2025-01-20 09:20:00|21476.6|21474.4|21471.7|21469.5|21480.5|21478.3|21470.2|21468|238
1737365100000|2025-01-20 09:25:00|21471.9|21469.7|21472.2|21470|21473.4|21471.2|21464.2|21462|233
1737365400000|2025-01-20 09:30:00|21474|21471.8|21468|21465.8|21480.7|21478.5|21468|21465.8|241
1737365700000|2025-01-20 09:35:00|21468.1|21465.9|21467.5|21465.3|21470.9|21468.7|21464.4|21462.2|247
1737366000000|2025-01-20 09:40:00|21467.6|21465.4|21473.4|21471.2|21474|21471.8|21465.6|21463.4|130
1737366300000|2025-01-20 09:45:00|21473.5|21471.3|21466.7|21464.5|21475.2|21473|21466.4|21464.2|113
1737366600000|2025-01-20 09:50:00|21466.6|21464.4|21470.5|21468.3|21472|21469.8|21466|21463.8|103
1737366900000|2025-01-20 09:55:00|21470.6|21468.4|21474|21471.8|21474.9|21472.7|21469.2|21467|218
1737367200000|2025-01-20 10:00:00|21474.1|21471.9|21472.4|21470.2|21482.4|21480.2|21471.5|21469.3|356
1737367500000|2025-01-20 10:05:00|21472.5|21470.3|21464.9|21462.7|21474.4|21472.2|21460.2|21458|378
1737367800000|2025-01-20 10:10:00|21465|21462.8|21468.5|21466.3|21470.1|21467.9|21464.7|21462.5|231
1737368100000|2025-01-20 10:15:00|21468.4|21466.2|21467.4|21465.2|21474.4|21472.2|21463.1|21460.9|235
1737368400000|2025-01-20 10:20:00|21467.5|21465.3|21474.5|21472.3|21478.2|21476|21467.5|21465.3|223
1737368700000|2025-01-20 10:25:00|21474.6|21472.4|21475.2|21473|21477.5|21475.3|21471|21468.8|124
1737369000000|2025-01-20 10:30:00|21475.4|21473.2|21470|21467.8|21476.6|21474.4|21467.6|21465.4|151
1737369300000|2025-01-20 10:35:00|21469.5|21467.3|21474.2|21472|21475|21472.8|21467.4|21465.2|187
1737369600000|2025-01-20 10:40:00|21474.1|21471.9|21474.9|21472.7|21476.9|21474.7|21470|21467.8|204
1737369900000|2025-01-20 10:45:00|21475|21472.8|21483.4|21481.2|21483.6|21481.4|21472.2|21470|280
1737370200000|2025-01-20 10:50:00|21483.5|21481.3|21483.5|21481.3|21487.9|21485.7|21478.9|21476.7|229
1737370500000|2025-01-20 10:55:00|21483.6|21481.4|21476.9|21474.7|21483.6|21481.4|21475.6|21473.4|209
1737370800000|2025-01-20 11:00:00|21476.7|21474.5|21479.5|21477.3|21479.6|21477.4|21468|21465.8|290
1737371100000|2025-01-20 11:05:00|21479.6|21477.4|21479|21476.8|21482.2|21480|21475.2|21473|205
1737371400000|2025-01-20 11:10:00|21478.9|21476.7|21471.9|21469.7|21479.2|21477|21470.4|21468.2|236
1737371700000|2025-01-20 11:15:00|21471.7|21469.5|21471.5|21469.3|21475.2|21473|21469.4|21467.2|170
1737372000000|2025-01-20 11:20:00|21471.4|21469.2|21463.7|21461.5|21474.2|21472|21461.5|21459.3|265
1737372300000|2025-01-20 11:25:00|21463.6|21461.4|21468|21465.8|21470.4|21468.2|21463.1|21460.9|143
1737372600000|2025-01-20 11:30:00|21467.9|21465.7|21478|21475.8|21479.9|21477.7|21467.9|21465.7|215
1737372900000|2025-01-20 11:35:00|21477.7|21475.5|21474.5|21472.3|21479.9|21477.7|21471.9|21469.7|163
1737373200000|2025-01-20 11:40:00|21474.4|21472.2|21472.4|21470.2|21475.4|21473.2|21468.2|21466|183
1737373500000|2025-01-20 11:45:00|21472.7|21470.5|21480.1|21477.9|21482.1|21479.9|21472.7|21470.5|316
1737373800000|2025-01-20 11:50:00|21480|21477.8|21480|21477.8|21481.6|21479.4|21477.7|21475.5|157
1737374100000|2025-01-20 11:55:00|21480.1|21477.9|21475.5|21473.3|21481.6|21479.4|21475.1|21472.9|189
1737374400000|2025-01-20 12:00:00|21476.4|21474.2|21471.4|21469.2|21476.7|21474.5|21465.2|21463|393
1737374700000|2025-01-20 12:05:00|21471.2|21469|21470.9|21468.7|21478.2|21476|21470|21467.8|273
1737375000000|2025-01-20 12:10:00|21470.7|21468.5|21459.6|21457.4|21471.2|21469|21457|21454.8|404
1737375300000|2025-01-20 12:15:00|21460|21457.8|21441.2|21439|21461.5|21459.3|21440.6|21438.4|913
1737375600000|2025-01-20 12:20:00|21441.4|21439.2|21437.9|21435.7|21448.9|21446.7|21433.2|21431|743
1737375900000|2025-01-20 12:25:00|21438.1|21435.9|21428.4|21426.2|21438.9|21436.7|21422.6|21420.4|675
1737376200000|2025-01-20 12:30:00|21428.5|21426.3|21442|21439.8|21442.9|21440.7|21426.2|21424|574
1737376500000|2025-01-20 12:35:00|21441.9|21439.7|21438.7|21436.5|21446.9|21444.7|21434.5|21432.3|467
1737376800000|2025-01-20 12:40:00|21438.6|21436.4|21433.4|21431.2|21442.9|21440.7|21432.2|21430|303
1737377100000|2025-01-20 12:45:00|21433.5|21431.3|21440|21437.8|21441|21438.8|21429.6|21427.4|303
1737377400000|2025-01-20 12:50:00|21439|21436.8|21434.9|21432.7|21444.4|21442.2|21431.5|21429.3|532
1737377700000|2025-01-20 12:55:00|21435.2|21433|21435.2|21433|21439.4|21437.2|21432.4|21430.2|262
1737378000000|2025-01-20 13:00:00|21435|21432.8|21421.4|21419.2|21435.6|21433.4|21409.7|21407.5|1342
1737378300000|2025-01-20 13:05:00|21421.5|21419.3|21428.2|21426|21432.7|21430.5|21419.1|21416.9|608
1737378600000|2025-01-20 13:10:00|21428.1|21425.9|21428.2|21426|21429.2|21427|21422.2|21420|304
1737378900000|2025-01-20 13:15:00|21428.5|21426.3|21424.6|21422.4|21430.7|21428.5|21422.9|21420.7|233
1737379200000|2025-01-20 13:20:00|21424.7|21422.5|21427.2|21425|21430.4|21428.2|21422.5|21420.3|333
1737379500000|2025-01-20 13:25:00|21427.1|21424.9|21415.4|21413.2|21427.7|21425.5|21414.7|21412.5|545
1737379800000|2025-01-20 13:30:00|21415.5|21413.3|21503.6|21501.4|21507.4|21505.2|21390.6|21388.4|7781
1737380100000|2025-01-20 13:35:00|21503.4|21501.2|21481.9|21479.7|21504.7|21502.5|21460.6|21458.4|1977
1737380400000|2025-01-20 13:40:00|21481.7|21479.5|21494.5|21492.3|21498|21495.8|21462.9|21460.7|1587
1737380700000|2025-01-20 13:45:00|21494.4|21492.2|21501.1|21498.9|21505.7|21503.5|21488|21485.8|1741
1737381000000|2025-01-20 13:50:00|21500.1|21497.9|21526.5|21524.3|21527.7|21525.5|21495.9|21493.7|2664
1737381300000|2025-01-20 13:55:00|21524.9|21522.7|21540|21537.8|21544.4|21542.2|21520.4|21518.2|2444
1737381600000|2025-01-20 14:00:00|21539.7|21537.5|21552.1|21549.9|21554.9|21552.7|21537.4|21535.2|1828
1737381900000|2025-01-20 14:05:00|21552|21549.8|21543.9|21541.7|21555|21552.8|21532.6|21530.4|1307
1737382200000|2025-01-20 14:10:00|21543.7|21541.5|21514.9|21512.7|21547.6|21545.4|21514.5|21512.3|1823
1737382500000|2025-01-20 14:15:00|21515|21512.8|21523.1|21520.9|21526.2|21524|21510.4|21508.2|1466
1737382800000|2025-01-20 14:20:00|21523|21520.8|21561|21558.8|21563.5|21561.3|21522.2|21520|2473
1737383100000|2025-01-20 14:25:00|21560.9|21558.7|21575|21572.8|21578.1|21575.9|21559.9|21557.7|2054
1737383400000|2025-01-20 14:30:00|21574.4|21573.3|21579.8|21578.7|21591.2|21590.1|21564.7|21563.6|3001
1737383700000|2025-01-20 14:35:00|21579.9|21578.8|21591.9|21590.8|21605.9|21604.8|21576.8|21575.7|3317
1737384000000|2025-01-20 14:40:00|21591.4|21590.3|21620.7|21619.6|21628.2|21627.1|21582.6|21581.5|4617
1737384300000|2025-01-20 14:45:00|21620.9|21619.8|21615.4|21614.3|21626.7|21625.6|21607.7|21606.6|2250
1737384600000|2025-01-20 14:50:00|21615.7|21614.6|21612.8|21611.7|21622.8|21621.7|21597.9|21596.8|2535
1737384900000|2025-01-20 14:55:00|21612.9|21611.8|21593.9|21592.8|21614.6|21613.5|21580.8|21579.7|2343
1737385200000|2025-01-20 15:00:00|21593.4|21592.3|21574.4|21573.3|21593.4|21592.3|21566.4|21565.3|2409
1737385500000|2025-01-20 15:05:00|21574.3|21573.2|21581.7|21580.6|21590.4|21589.3|21573.7|21572.6|1805
1737385800000|2025-01-20 15:10:00|21581.8|21580.7|21572.2|21571.1|21582.9|21581.8|21562.9|21561.8|1753
1737386100000|2025-01-20 15:15:00|21572.1|21571|21562.9|21561.8|21577.9|21576.8|21543.2|21542.1|2398
1737386400000|2025-01-20 15:20:00|21563.1|21562|21542.6|21541.5|21565.9|21564.8|21529.4|21528.3|2719
1737386700000|2025-01-20 15:25:00|21541.9|21540.8|21539.8|21538.7|21547.9|21546.8|21528.4|21527.3|2107
1737387000000|2025-01-20 15:30:00|21540.1|21539|21538.4|21537.3|21546.1|21545|21522.9|21521.8|2212
1737387300000|2025-01-20 15:35:00|21538.6|21537.5|21538.2|21537.1|21550.8|21549.7|21535.1|21534|1367
1737387600000|2025-01-20 15:40:00|21538.3|21537.2|21508.7|21507.6|21547.1|21546|21492.7|21491.6|3180
1737387900000|2025-01-20 15:45:00|21508.3|21507.2|21525.6|21524.5|21528.9|21527.8|21494.2|21493.1|2085
1737388200000|2025-01-20 15:50:00|21525.7|21524.6|21531.2|21530.1|21537.9|21536.8|21524.1|21523|1404
1737388500000|2025-01-20 15:55:00|21531.3|21530.2|21533.7|21532.6|21542.1|21541|21526.2|21525.1|1041
1737388800000|2025-01-20 16:00:00|21533.6|21532.5|21553.3|21552.2|21558.1|21557|21533.6|21532.5|2094
1737389100000|2025-01-20 16:05:00|21553.6|21552.5|21557.1|21556|21560.8|21559.7|21546.6|21545.5|1069
1737389400000|2025-01-20 16:10:00|21557.2|21556.1|21554.7|21553.6|21560.1|21559|21540.2|21539.1|1217
1737389700000|2025-01-20 16:15:00|21554.8|21553.7|21552.6|21551.5|21559.2|21558.1|21540.8|21539.7|976
1737390000000|2025-01-20 16:20:00|21552.7|21551.6|21560.1|21559|21565.6|21564.5|21550.6|21549.5|1067
1737390300000|2025-01-20 16:25:00|21560.3|21559.2|21558.4|21557.3|21562.9|21561.8|21547.6|21546.5|1260
1737390600000|2025-01-20 16:30:00|21558.6|21557.5|21564.2|21563.1|21569.7|21568.6|21556.4|21555.3|1155
1737390900000|2025-01-20 16:35:00|21563.7|21562.6|21571.7|21570.6|21573.6|21572.5|21558.6|21557.5|1058
1737391200000|2025-01-20 16:40:00|21571.8|21570.7|21563.3|21562.2|21572.9|21571.8|21559.3|21558.2|695
1737391500000|2025-01-20 16:45:00|21563.4|21562.3|21569.9|21568.8|21571.7|21570.6|21559.7|21558.6|754
1737391800000|2025-01-20 16:50:00|21569.8|21568.7|21568.3|21567.2|21581.6|21580.5|21566.6|21565.5|1129
1737392100000|2025-01-20 16:55:00|21568.2|21567.1|21547.8|21546.7|21570.2|21569.1|21539.6|21538.5|1273
1737392400000|2025-01-20 17:00:00|21547.7|21546.6|21555.6|21554.5|21567.6|21566.5|21543.9|21542.8|1577
1737392700000|2025-01-20 17:05:00|21556.3|21555.2|21552.1|21551|21558.4|21557.3|21538.1|21537|1534
1737393000000|2025-01-20 17:10:00|21552.2|21551.1|21542.9|21541.8|21555.9|21554.8|21540.4|21539.3|724
1737393300000|2025-01-20 17:15:00|21543.2|21542.1|21544.1|21543|21553.9|21552.8|21539.1|21538|921
1737393600000|2025-01-20 17:20:00|21543.9|21542.8|21521.3|21520.2|21560.7|21559.6|21520.9|21519.8|1608
1737393900000|2025-01-20 17:25:00|21521.9|21520.8|21510.2|21509.1|21536.7|21535.6|21475.6|21474.5|3839
1737394200000|2025-01-20 17:30:00|21510.1|21509|21534.6|21533.5|21541.1|21540|21503.9|21502.8|1388
1737394500000|2025-01-20 17:35:00|21534.7|21533.6|21540.8|21539.7|21554.6|21553.5|21528.6|21527.5|1226
1737394800000|2025-01-20 17:40:00|21540.9|21539.8|21533.9|21532.8|21556.3|21555.2|21518.7|21517.6|969
1737395100000|2025-01-20 17:45:00|21534.4|21533.3|21537.1|21536|21548.6|21547.5|21526.3|21525.2|521
1737395400000|2025-01-20 17:50:00|21535.3|21534.2|21554.7|21553.6|21557.8|21556.7|21528.3|21527.2|630
1737395700000|2025-01-20 17:55:00|21554.8|21553.7|21533.4|21532.3|21556.6|21555.5|21532.4|21531.3|494
1737396000000|2025-01-20 18:00:00|21538.4|21533.4|21539.8|21534.8|21544|21539|21535.3|21530.3|0
1737396300000|2025-01-20 18:05:00|21541.5|21536.5|21533.4|21528.4|21542|21537|21531.9|21526.9|0
1737396600000|2025-01-20 18:10:00|21533.2|21528.2|21531.7|21526.7|21533.3|21528.3|21527.3|21522.3|0
1737396900000|2025-01-20 18:15:00|21535.2|21530.2|21516.2|21511.2|21535.8|21530.8|21513.4|21508.4|0
1737397200000|2025-01-20 18:20:00|21516.4|21511.4|21508.8|21503.8|21518.9|21513.9|21508.7|21503.7|0
1737397500000|2025-01-20 18:25:00|21508.9|21503.9|21511.6|21506.6|21515.8|21510.8|21502.9|21497.9|0
1737397800000|2025-01-20 18:30:00|21511.7|21506.7|21511.6|21506.6|21513.7|21508.7|21507.3|21502.3|0
1737398100000|2025-01-20 18:35:00|21511.7|21506.7|21527.3|21522.3|21527.3|21522.3|21511.7|21506.7|0
1737398400000|2025-01-20 18:40:00|21527.4|21522.4|21537.9|21532.9|21540|21535|21527.4|21522.4|0
1737398700000|2025-01-20 18:45:00|21539.7|21534.7|21538.9|21533.9|21540|21535|21536.8|21531.8|0
1737399000000|2025-01-20 18:50:00|21539|21534|21546.5|21541.5|21551.7|21546.7|21539|21534|0
1737399300000|2025-01-20 18:55:00|21548.2|21543.2|21540|21535|21548.5|21543.5|21540|21535|0
1737399600000|2025-01-20 19:00:00|21539.9|21534.9|21548.8|21543.8|21548.8|21543.8|21539.7|21534.7|0
1737399900000|2025-01-20 19:05:00|21548.9|21543.9|21548.9|21543.9|21549|21544|21548.9|21543.9|0
1737400200000|2025-01-20 19:10:00|21549|21544|21544|21539|21549|21544|21544|21539|0
1737400500000|2025-01-20 19:15:00|21542.2|21537.2|21543.7|21538.7|21543.9|21538.9|21539.7|21534.7|0
1737400800000|2025-01-20 19:20:00|21545.5|21540.5|21559.1|21554.1|21559.1|21554.1|21545.5|21540.5|0
1737401100000|2025-01-20 19:25:00|21559|21554|21563|21558|21565.1|21560.1|21559|21554|0
1737401400000|2025-01-20 19:30:00|21564.7|21559.7|21562.4|21557.4|21565|21560|21560.3|21555.3|0
1737401700000|2025-01-20 19:35:00|21562.3|21557.3|21558.7|21553.7|21562.3|21557.3|21554.7|21549.7|0
1737402000000|2025-01-20 19:40:00|21560.5|21555.5|21561.2|21556.2|21563.4|21558.4|21560.5|21555.5|0
1737402300000|2025-01-20 19:45:00|21561.3|21556.3|21566|21561|21566.9|21561.9|21560.5|21555.5|0
1737402600000|2025-01-20 19:50:00|21566.1|21561.1|21568.3|21563.3|21568.6|21563.6|21564.5|21559.5|0
1737402900000|2025-01-20 19:55:00|21568.2|21563.2|21568.3|21563.3|21570.2|21565.2|21568.2|21563.2|0
1737403200000|2025-01-20 20:00:00|21568.5|21563.5|21564.3|21559.3|21568.5|21563.5|21564.3|21559.3|0
1737403500000|2025-01-20 20:05:00|21564.1|21559.1|21567.7|21562.7|21567.7|21562.7|21563.9|21558.9|0
1737403800000|2025-01-20 20:10:00|21567.8|21562.8|21567.5|21562.5|21569.7|21564.7|21567.5|21562.5|0
1737404100000|2025-01-20 20:15:00|21567.4|21562.4|21566.8|21561.8|21569|21564|21562.8|21557.8|0
1737404400000|2025-01-20 20:20:00|21566.7|21561.7|21564.3|21559.3|21568.7|21563.7|21564.3|21559.3|0
1737404700000|2025-01-20 20:25:00|21562.5|21557.5|21562.1|21557.1|21564.3|21559.3|21561.5|21556.5|0
1737405000000|2025-01-20 20:30:00|21558.6|21553.6|21561.6|21556.6|21561.6|21556.6|21557.4|21552.4|0
1737405300000|2025-01-20 20:35:00|21559.8|21554.8|21567.9|21562.9|21570|21565|21559.5|21554.5|0
1737405600000|2025-01-20 20:40:00|21567.8|21562.8|21571.5|21566.5|21574|21569|21565.7|21560.7|0
1737405900000|2025-01-20 20:45:00|21569.8|21564.8|21583.5|21578.5|21585.5|21580.5|21565.4|21560.4|0
1737406200000|2025-01-20 20:50:00|21581.7|21576.7|21579.1|21574.1|21583.5|21578.5|21575.5|21570.5|0
1737406500000|2025-01-20 20:55:00|21580.9|21575.9|21580.4|21575.4|21581.2|21576.2|21576.2|21571.2|0
1737406800000|2025-01-20 21:00:00|21580|21575|21579.6|21574.6|21580.1|21575.1|21579.6|21574.6|0
1737407100000|2025-01-20 21:05:00|21579.5|21574.5|21577.6|21572.6|21579.5|21574.5|21577.6|21572.6|0
1737407400000|2025-01-20 21:10:00|21577.5|21572.5|21576.9|21571.9|21577.5|21572.5|21576.9|21571.9|0
1737407700000|2025-01-20 21:15:00|21576.1|21571.1|21576.1|21571.1|21576.1|21571.1|21575.9|21570.9|0
1737408000000|2025-01-20 21:20:00|21576|21571|21575.8|21570.8|21576|21571|21575.8|21570.8|0
1737408300000|2025-01-20 21:25:00|21575.7|21570.7|21575.3|21570.3|21575.8|21570.8|21575.3|21570.3|0
1737408600000|2025-01-20 21:30:00|21574.4|21569.4|21572.6|21567.6|21574.4|21569.4|21572.6|21567.6|0
1737408900000|2025-01-20 21:35:00|21572.5|21567.5|21574.6|21569.6|21574.6|21569.6|21572.5|21567.5|0
1737409200000|2025-01-20 21:40:00|21574.5|21569.5|21574.5|21569.5|21574.5|21569.5|21574.4|21569.4|0
1737409500000|2025-01-20 21:45:00|21574.3|21569.3|21575.3|21570.3|21575.3|21570.3|21574.3|21569.3|0
1737409800000|2025-01-20 21:50:00|21575.2|21570.2|21575.2|21570.2|21575.2|21570.2|21575.2|21570.2|0
1737410100000|2025-01-20 21:55:00|21575.1|21570.1|21575|21570|21575.1|21570.1|21575|21570|0
1737410400000|2025-01-20 22:00:00|21574.9|21569.9|21573.5|21568.5|21574.9|21569.9|21573.5|21568.5|0
1737410700000|2025-01-20 22:05:00|21572.2|21567.2|21571.7|21566.7|21572.2|21567.2|21571.7|21566.7|0
1737411000000|2025-01-20 22:10:00|21571.6|21566.6|21572|21567|21572|21567|21571.6|21566.6|0
1737411300000|2025-01-20 22:15:00|21572.2|21567.2|21572.2|21567.2|21572.3|21567.3|21572.2|21567.2|0
1737411600000|2025-01-20 22:20:00|21572.1|21567.1|21572.1|21567.1|21572.1|21567.1|21572.1|21567.1|0
1737411900000|2025-01-20 22:25:00|21572|21567|21572.2|21567.2|21572.2|21567.2|21572|21567|0
1737412200000|2025-01-20 22:30:00|21572.1|21567.1|21572.1|21567.1|21572.1|21567.1|21572.1|21567.1|0
1737412500000|2025-01-20 22:35:00|21572|21567|21571.7|21566.7|21572|21567|21571.7|21566.7|0
1737412800000|2025-01-20 22:40:00|21571.6|21566.6|21571.5|21566.5|21571.6|21566.6|21571.5|21566.5|0
1737413100000|2025-01-20 22:45:00|21571.4|21566.4|21571.2|21566.2|21571.4|21566.4|21571.2|21566.2|0
1737413400000|2025-01-20 22:50:00|21571|21566|21571|21566|21571|21566|21571|21566|0
1737413700000|2025-01-20 22:55:00|21571.1|21566.1|21571.1|21566.1|21571.1|21566.1|21571.1|21566.1|0
1737414000000|2025-01-20 23:00:00|21591.7|21586.7|21547.5|21545.3|21602.8|21597.8|21525.6|21523.4|1167
1737414300000|2025-01-20 23:05:00|21548.4|21546.2|21562.5|21560.3|21572.5|21570.3|21544.4|21542.2|647
1737414600000|2025-01-20 23:10:00|21562.6|21560.4|21563.7|21561.5|21570.1|21567.9|21556.6|21554.4|379
1737414900000|2025-01-20 23:15:00|21563.2|21561|21584.6|21582.4|21588.5|21586.3|21563.2|21561|878
1737415200000|2025-01-20 23:20:00|21584.5|21582.3|21582.5|21580.3|21589.2|21587|21578.5|21576.3|372
1737415500000|2025-01-20 23:25:00|21582.6|21580.4|21583.9|21581.7|21586.9|21584.7|21573|21570.8|501
1737415800000|2025-01-20 23:30:00|21584|21581.8|21576|21573.8|21586|21583.8|21575.9|21573.7|228
1737416100000|2025-01-20 23:35:00|21575.9|21573.7|21561.2|21559|21576.9|21574.7|21557.7|21555.5|408
1737416400000|2025-01-20 23:40:00|21559.6|21557.4|21566.9|21564.7|21574|21571.8|21557.6|21555.4|320
1737416700000|2025-01-20 23:45:00|21567.1|21564.9|21582.7|21580.5|21590.5|21588.3|21565.2|21563|447
1737417000000|2025-01-20 23:50:00|21582.9|21580.7|21585.4|21583.2|21588.7|21586.5|21581.4|21579.2|236
1737417300000|2025-01-20 23:55:00|21585.2|21583|21583.6|21581.4|21590.6|21588.4|21581.2|21579|267
1737417600000|2025-01-21 00:00:00|21583.7|21581.5|21582.7|21580.5|21586.4|21584.2|21574.5|21572.3|600
1737417900000|2025-01-21 00:05:00|21583.1|21580.9|21593.4|21591.2|21595.1|21592.9|21578.5|21576.3|486
1737418200000|2025-01-21 00:10:00|21593.2|21591|21594.5|21592.3|21597.1|21594.9|21589.6|21587.4|406
1737418500000|2025-01-21 00:15:00|21593.2|21591|21573.7|21571.5|21597.5|21595.3|21569.5|21567.3|713
1737418800000|2025-01-21 00:20:00|21573.6|21571.4|21572.2|21570|21575.4|21573.2|21563.9|21561.7|470
1737419100000|2025-01-21 00:25:00|21572.4|21570.2|21565.1|21562.9|21573.7|21571.5|21557.4|21555.2|527
1737419400000|2025-01-21 00:30:00|21565.2|21563|21563|21560.8|21568.1|21565.9|21561.6|21559.4|239
1737419700000|2025-01-21 00:35:00|21563.1|21560.9|21549.6|21547.4|21564.6|21562.4|21545.1|21542.9|612
1737420000000|2025-01-21 00:40:00|21549.5|21547.3|21548.7|21546.5|21549.6|21547.4|21536.7|21534.5|527
1737420300000|2025-01-21 00:45:00|21548.9|21546.7|21525.9|21523.7|21555.9|21553.7|21520.1|21517.9|804
1737420600000|2025-01-21 00:50:00|21525.5|21523.3|21402.5|21400.3|21527.7|21525.5|21355.5|21353.3|4731
1737420900000|2025-01-21 00:55:00|21402.6|21400.4|21321.5|21319.3|21429.1|21426.9|21305|21302.8|3460
1737421200000|2025-01-21 01:00:00|21321.1|21318.9|21380.2|21378|21386.5|21384.3|21221.1|21218.9|3560
1737421500000|2025-01-21 01:05:00|21380.1|21377.9|21397.1|21394.9|21405.5|21403.3|21367.7|21365.5|1815
1737421800000|2025-01-21 01:10:00|21396.5|21394.3|21412.6|21410.4|21430.4|21428.2|21395.2|21393|1229
1737422100000|2025-01-21 01:15:00|21412.2|21410|21432.2|21430|21465.7|21463.5|21408.7|21406.5|2167
1737422400000|2025-01-21 01:20:00|21432.5|21430.3|21438.2|21436|21449.1|21446.9|21424.2|21422|842
1737422700000|2025-01-21 01:25:00|21438.4|21436.2|21445|21442.8|21476.9|21474.7|21410.2|21408|1949
1737423000000|2025-01-21 01:30:00|21444.9|21442.7|21415.2|21413|21445|21442.8|21409|21406.8|799
1737423300000|2025-01-21 01:35:00|21415.1|21412.9|21412.9|21410.7|21422.1|21419.9|21372.7|21370.5|1343
1737423600000|2025-01-21 01:40:00|21413.1|21410.9|21432.6|21430.4|21447|21444.8|21410|21407.8|955
1737423900000|2025-01-21 01:45:00|21432.4|21430.2|21427.1|21424.9|21439.2|21437|21409.7|21407.5|780
1737424200000|2025-01-21 01:50:00|21427.2|21425|21439.6|21437.4|21447.9|21445.7|21425.7|21423.5|748
1737424500000|2025-01-21 01:55:00|21439.7|21437.5|21436.7|21434.5|21457|21454.8|21435.7|21433.5|669
1737424800000|2025-01-21 02:00:00|21437.7|21435.5|21455.1|21452.9|21459.9|21457.7|21437.7|21435.5|628
1737425100000|2025-01-21 02:05:00|21456.1|21453.9|21450.4|21448.2|21461.6|21459.4|21448.2|21446|495
1737425400000|2025-01-21 02:10:00|21450.2|21448|21446|21443.8|21456.7|21454.5|21436.9|21434.7|523
1737425700000|2025-01-21 02:15:00|21446.1|21443.9|21432|21429.8|21446.9|21444.7|21427.6|21425.4|591
1737426000000|2025-01-21 02:20:00|21433|21430.8|21450.5|21448.3|21451|21448.8|21429.1|21426.9|379
1737426300000|2025-01-21 02:25:00|21449.6|21447.4|21424.9|21422.7|21451.9|21449.7|21424.1|21421.9|418
1737426600000|2025-01-21 02:30:00|21425|21422.8|21433.6|21431.4|21440.7|21438.5|21414|21411.8|469
1737426900000|2025-01-21 02:35:00|21433.7|21431.5|21431|21428.8|21434.2|21432|21418.9|21416.7|341
1737427200000|2025-01-21 02:40:00|21430.9|21428.7|21433.9|21431.7|21441|21438.8|21429.1|21426.9|222
1737427500000|2025-01-21 02:45:00|21434.1|21431.9|21443.5|21441.3|21445.4|21443.2|21434.1|21431.9|198
1737427800000|2025-01-21 02:50:00|21443.4|21441.2|21436|21433.8|21443.4|21441.2|21427.6|21425.4|179
1737428100000|2025-01-21 02:55:00|21436.6|21434.4|21439.5|21437.3|21444.6|21442.4|21433|21430.8|160
1737428400000|2025-01-21 03:00:00|21439.6|21437.4|21452.7|21450.5|21458.1|21455.9|21437.5|21435.3|410
1737428700000|2025-01-21 03:05:00|21452.5|21450.3|21452.6|21450.4|21456.2|21454|21444.1|21441.9|318
1737429000000|2025-01-21 03:10:00|21452.7|21450.5|21471.6|21469.4|21480.1|21477.9|21452.7|21450.5|722
1737429300000|2025-01-21 03:15:00|21472.2|21470|21478.4|21476.2|21480.1|21477.9|21472.2|21470|342
1737429600000|2025-01-21 03:20:00|21476.4|21474.2|21495.7|21493.5|21497.7|21495.5|21470.2|21468|829
1737429900000|2025-01-21 03:25:00|21496.1|21493.9|21489.1|21486.9|21496.6|21494.4|21486.6|21484.4|436
1737430200000|2025-01-21 03:30:00|21489|21486.8|21493.9|21491.7|21498.5|21496.3|21488.4|21486.2|363
1737430500000|2025-01-21 03:35:00|21494.4|21492.2|21481.5|21479.3|21494.6|21492.4|21476.1|21473.9|409
1737430800000|2025-01-21 03:40:00|21481.6|21479.4|21480.4|21478.2|21483.1|21480.9|21472.4|21470.2|249
1737431100000|2025-01-21 03:45:00|21480.6|21478.4|21471.5|21469.3|21485.9|21483.7|21470.1|21467.9|286
1737431400000|2025-01-21 03:50:00|21471.6|21469.4|21477.6|21475.4|21477.9|21475.7|21462.5|21460.3|281
1737431700000|2025-01-21 03:55:00|21477.7|21475.5|21476|21473.8|21485.4|21483.2|21475.1|21472.9|179
1737432000000|2025-01-21 04:00:00|21476.9|21474.7|21466.6|21464.4|21479.9|21477.7|21461.1|21458.9|241
1737432300000|2025-01-21 04:05:00|21466.1|21463.9|21467.5|21465.3|21470.9|21468.7|21462.5|21460.3|141
1737432600000|2025-01-21 04:10:00|21467.7|21465.5|21472.6|21470.4|21472.7|21470.5|21465.9|21463.7|104
1737432900000|2025-01-21 04:15:00|21472.5|21470.3|21474.7|21472.5|21474.7|21472.5|21463.6|21461.4|80
1737433200000|2025-01-21 04:20:00|21474.6|21472.4|21481.6|21479.4|21481.9|21479.7|21474.6|21472.4|213
1737433500000|2025-01-21 04:25:00|21481.5|21479.3|21469.4|21467.2|21481.5|21479.3|21468.1|21465.9|149
1737433800000|2025-01-21 04:30:00|21470.5|21468.3|21467.9|21465.7|21472.4|21470.2|21453.4|21451.2|312
1737434100000|2025-01-21 04:35:00|21468.1|21465.9|21460.2|21458|21470.2|21468|21457.2|21455|176
1737434400000|2025-01-21 04:40:00|21460.4|21458.2|21463.2|21461|21467.7|21465.5|21460.1|21457.9|127
1737434700000|2025-01-21 04:45:00|21463.4|21461.2|21463.4|21461.2|21466.4|21464.2|21461.1|21458.9|60
1737435000000|2025-01-21 04:50:00|21463.2|21461|21463.6|21461.4|21469.1|21466.9|21463|21460.8|120
1737435300000|2025-01-21 04:55:00|21463.7|21461.5|21457|21454.8|21463.9|21461.7|21452|21449.8|195
1737435600000|2025-01-21 05:00:00|21456.9|21454.7|21458.6|21456.4|21466|21463.8|21456.4|21454.2|172
1737435900000|2025-01-21 05:05:00|21458.4|21456.2|21463.2|21461|21465.7|21463.5|21457.9|21455.7|74
1737436200000|2025-01-21 05:10:00|21463.9|21461.7|21455.9|21453.7|21464.4|21462.2|21452.7|21450.5|134
1737436500000|2025-01-21 05:15:00|21456|21453.8|21455.9|21453.7|21460.6|21458.4|21453.2|21451|110
1737436800000|2025-01-21 05:20:00|21455.7|21453.5|21462.9|21460.7|21462.9|21460.7|21454.4|21452.2|208
1737437100000|2025-01-21 05:25:00|21463|21460.8|21459.6|21457.4|21463.1|21460.9|21457.2|21455|72
1737437400000|2025-01-21 05:30:00|21459.5|21457.3|21432|21429.8|21461.9|21459.7|21430.2|21428|484
1737437700000|2025-01-21 05:35:00|21432.1|21429.9|21448.6|21446.4|21452.6|21450.4|21430.1|21427.9|386
1737438000000|2025-01-21 05:40:00|21449.6|21447.4|21460|21457.8|21460|21457.8|21449.1|21446.9|167
1737438300000|2025-01-21 05:45:00|21459.9|21457.7|21451.6|21449.4|21460|21457.8|21448|21445.8|153
1737438600000|2025-01-21 05:50:00|21451.5|21449.3|21444.7|21442.5|21451.5|21449.3|21440.5|21438.3|321
1737438900000|2025-01-21 05:55:00|21444.6|21442.4|21442.1|21439.9|21446.6|21444.4|21435.4|21433.2|223
1737439200000|2025-01-21 06:00:00|21442.2|21440|21447.1|21444.9|21450.4|21448.2|21441.4|21439.2|123
1737439500000|2025-01-21 06:05:00|21447.4|21445.2|21456.5|21454.3|21456.6|21454.4|21443.6|21441.4|206
1737439800000|2025-01-21 06:10:00|21456.4|21454.2|21464.2|21462|21464.7|21462.5|21452.9|21450.7|245
1737440100000|2025-01-21 06:15:00|21464.1|21461.9|21471.1|21468.9|21472|21469.8|21461.6|21459.4|222
1737440400000|2025-01-21 06:20:00|21471.2|21469|21469.5|21467.3|21472.9|21470.7|21466.6|21464.4|133
1737440700000|2025-01-21 06:25:00|21469.6|21467.4|21476.1|21473.9|21477|21474.8|21467.6|21465.4|196
1737441000000|2025-01-21 06:30:00|21477|21474.8|21467.9|21465.7|21477.6|21475.4|21464.1|21461.9|260
1737441300000|2025-01-21 06:35:00|21467.7|21465.5|21455.5|21453.3|21471|21468.8|21450.2|21448|245
1737441600000|2025-01-21 06:40:00|21455.4|21453.2|21446.5|21444.3|21456.5|21454.3|21442.7|21440.5|257
1737441900000|2025-01-21 06:45:00|21446.6|21444.4|21450.1|21447.9|21452.7|21450.5|21438.6|21436.4|263
1737442200000|2025-01-21 06:50:00|21450.2|21448|21451|21448.8|21453.7|21451.5|21446.1|21443.9|157
1737442500000|2025-01-21 06:55:00|21450.7|21448.5|21452.7|21450.5|21453.1|21450.9|21442.2|21440|150
1737442800000|2025-01-21 07:00:00|21452.6|21450.4|21456.6|21454.4|21459.4|21457.2|21434.6|21432.4|403
1737443100000|2025-01-21 07:05:00|21456.1|21453.9|21447.2|21445|21460.9|21458.7|21444.4|21442.2|216
1737443400000|2025-01-21 07:10:00|21447.4|21445.2|21457.5|21455.3|21461.9|21459.7|21445.7|21443.5|172
1737443700000|2025-01-21 07:15:00|21457.4|21455.2|21451.4|21449.2|21458.4|21456.2|21446.6|21444.4|147
1737444000000|2025-01-21 07:20:00|21451.5|21449.3|21449|21446.8|21453.6|21451.4|21444.1|21441.9|142
1737444300000|2025-01-21 07:25:00|21448.9|21446.7|21468.2|21466|21469.9|21467.7|21448|21445.8|288
1737444600000|2025-01-21 07:30:00|21468.7|21466.5|21481.2|21479|21483.6|21481.4|21461.7|21459.5|450
1737444900000|2025-01-21 07:35:00|21481.4|21479.2|21477.4|21475.2|21486.6|21484.4|21475.1|21472.9|359
1737445200000|2025-01-21 07:40:00|21477.5|21475.3|21494.2|21492|21494.7|21492.5|21470.7|21468.5|532
1737445500000|2025-01-21 07:45:00|21494.1|21491.9|21482.9|21480.7|21495.4|21493.2|21479.4|21477.2|278
1737445800000|2025-01-21 07:50:00|21483|21480.8|21485.4|21483.2|21488|21485.8|21478|21475.8|173
1737446100000|2025-01-21 07:55:00|21485.2|21483|21487.4|21485.2|21491.2|21489|21475|21472.8|225
1737446400000|2025-01-21 08:00:00|21485.6|21483.4|21465|21462.8|21493.4|21491.2|21459.2|21457|730
1737446700000|2025-01-21 08:05:00|21465.1|21462.9|21475|21472.8|21485.2|21483|21465.1|21462.9|692
1737447000000|2025-01-21 08:10:00|21475.2|21473|21474.9|21472.7|21487|21484.8|21473.1|21470.9|343
1737447300000|2025-01-21 08:15:00|21474.7|21472.5|21485.9|21483.7|21488.2|21486|21470|21467.8|318
1737447600000|2025-01-21 08:20:00|21486|21483.8|21483.5|21481.3|21489.9|21487.7|21478.1|21475.9|349
1737447900000|2025-01-21 08:25:00|21483.4|21481.2|21485.4|21483.2|21494|21491.8|21481.4|21479.2|300
1737448200000|2025-01-21 08:30:00|21485.5|21483.3|21507.2|21505|21509.9|21507.7|21485.5|21483.3|564
1737448500000|2025-01-21 08:35:00|21506.9|21504.7|21510.9|21508.7|21514.6|21512.4|21496|21493.8|718
1737448800000|2025-01-21 08:40:00|21511|21508.8|21507.9|21505.7|21523.5|21521.3|21505.6|21503.4|648
1737449100000|2025-01-21 08:45:00|21507.7|21505.5|21511.6|21509.4|21514.6|21512.4|21507|21504.8|311
1737449400000|2025-01-21 08:50:00|21511.7|21509.5|21508.7|21506.5|21513.7|21511.5|21500.6|21498.4|324
1737449700000|2025-01-21 08:55:00|21508.4|21506.2|21502.2|21500|21511.7|21509.5|21495.6|21493.4|318
1737450000000|2025-01-21 09:00:00|21502.4|21500.2|21508.9|21506.7|21509|21506.8|21496.6|21494.4|417
1737450300000|2025-01-21 09:05:00|21509|21506.8|21510.7|21508.5|21518.7|21516.5|21508.2|21506|498
1737450600000|2025-01-21 09:10:00|21510.6|21508.4|21535.9|21533.7|21536.5|21534.3|21510.6|21508.4|810
1737450900000|2025-01-21 09:15:00|21535.5|21533.3|21516.4|21514.2|21536.1|21533.9|21510.9|21508.7|592
1737451200000|2025-01-21 09:20:00|21516.5|21514.3|21526.4|21524.2|21531.7|21529.5|21513.1|21510.9|382
1737451500000|2025-01-21 09:25:00|21526.5|21524.3|21526.9|21524.7|21528.2|21526|21513.7|21511.5|493
1737451800000|2025-01-21 09:30:00|21526.7|21524.5|21541.6|21539.4|21545|21542.8|21525.9|21523.7|562
1737452100000|2025-01-21 09:35:00|21541.2|21539|21540.7|21538.5|21548|21545.8|21534.5|21532.3|529
1737452400000|2025-01-21 09:40:00|21540.9|21538.7|21535.2|21533|21541|21538.8|21531|21528.8|469
1737452700000|2025-01-21 09:45:00|21535|21532.8|21540|21537.8|21541.7|21539.5|21530.2|21528|336
1737453000000|2025-01-21 09:50:00|21540.1|21537.9|21538.4|21536.2|21544.5|21542.3|21535.7|21533.5|275
1737453300000|2025-01-21 09:55:00|21538.2|21536|21559.4|21557.2|21559.9|21557.7|21537.1|21534.9|882
1737453600000|2025-01-21 10:00:00|21559.5|21557.3|21570|21567.8|21575.2|21573|21559.5|21557.3|1233
1737453900000|2025-01-21 10:05:00|21570.1|21567.9|21571.9|21569.7|21582|21579.8|21568.6|21566.4|933
1737454200000|2025-01-21 10:10:00|21571.7|21569.5|21554.2|21552|21571.7|21569.5|21554.2|21552|595
1737454500000|2025-01-21 10:15:00|21554.4|21552.2|21557.6|21555.4|21561.9|21559.7|21550.6|21548.4|589
1737454800000|2025-01-21 10:20:00|21557.7|21555.5|21556.5|21554.3|21560.9|21558.7|21554.9|21552.7|264
1737455100000|2025-01-21 10:25:00|21556.6|21554.4|21571.1|21568.9|21573|21570.8|21554.7|21552.5|447
1737455400000|2025-01-21 10:30:00|21571.2|21569|21567.6|21565.4|21571.4|21569.2|21562.1|21559.9|275
1737455700000|2025-01-21 10:35:00|21567.5|21565.3|21564.2|21562|21570.9|21568.7|21560.2|21558|474
1737456000000|2025-01-21 10:40:00|21564.4|21562.2|21562.6|21560.4|21565.6|21563.4|21557.7|21555.5|192
1737456300000|2025-01-21 10:45:00|21562.5|21560.3|21556.4|21554.2|21563|21560.8|21556.4|21554.2|302
1737456600000|2025-01-21 10:50:00|21556.2|21554|21551.6|21549.4|21559|21556.8|21545.2|21543|424
1737456900000|2025-01-21 10:55:00|21551.7|21549.5|21540|21537.8|21553.4|21551.2|21535.4|21533.2|503
1737457200000|2025-01-21 11:00:00|21539.9|21537.7|21547.5|21545.3|21549.6|21547.4|21537.1|21534.9|480
1737457500000|2025-01-21 11:05:00|21547.4|21545.2|21558.4|21556.2|21560.4|21558.2|21547.4|21545.2|465
1737457800000|2025-01-21 11:10:00|21558.5|21556.3|21560.5|21558.3|21562|21559.8|21552.9|21550.7|285
1737458100000|2025-01-21 11:15:00|21560.6|21558.4|21536.5|21534.3|21562|21559.8|21535.6|21533.4|641
1737458400000|2025-01-21 11:20:00|21536.4|21534.2|21539.2|21537|21540.7|21538.5|21525.2|21523|742
1737458700000|2025-01-21 11:25:00|21539.4|21537.2|21532.1|21529.9|21540.9|21538.7|21525.4|21523.2|531
1737459000000|2025-01-21 11:30:00|21532.2|21530|21528.9|21526.7|21538.9|21536.7|21515.9|21513.7|948
1737459300000|2025-01-21 11:35:00|21528.7|21526.5|21541.2|21539|21544.7|21542.5|21528.6|21526.4|549
1737459600000|2025-01-21 11:40:00|21541.1|21538.9|21542.4|21540.2|21547.1|21544.9|21539.4|21537.2|349
1737459900000|2025-01-21 11:45:00|21542.5|21540.3|21540.1|21537.9|21544.6|21542.4|21531.9|21529.7|358
1737460200000|2025-01-21 11:50:00|21540.2|21538|21535.5|21533.3|21541.1|21538.9|21534.2|21532|175
1737460500000|2025-01-21 11:55:00|21535.6|21533.4|21526.6|21524.4|21537.7|21535.5|21522.2|21520|536
1737460800000|2025-01-21 12:00:00|21526.5|21524.3|21504.9|21502.7|21526.6|21524.4|21494.7|21492.5|1829
1737461100000|2025-01-21 12:05:00|21505|21502.8|21529.9|21527.7|21530.7|21528.5|21502.9|21500.7|859
1737461400000|2025-01-21 12:10:00|21529.7|21527.5|21522.2|21520|21531.1|21528.9|21515.1|21512.9|638
1737461700000|2025-01-21 12:15:00|21521.5|21519.3|21533.5|21531.3|21537.5|21535.3|21521.5|21519.3|510
1737462000000|2025-01-21 12:20:00|21533.4|21531.2|21542.5|21540.3|21543.1|21540.9|21532.2|21530|558
1737462300000|2025-01-21 12:25:00|21542.4|21540.2|21550.2|21548|21551.7|21549.5|21537.4|21535.2|896
1737462600000|2025-01-21 12:30:00|21550.1|21547.9|21545.5|21543.3|21552.2|21550|21541|21538.8|985
1737462900000|2025-01-21 12:35:00|21545.7|21543.5|21555.1|21552.9|21558|21555.8|21539.4|21537.2|823
1737463200000|2025-01-21 12:40:00|21555|21552.8|21546|21543.8|21555.7|21553.5|21543.4|21541.2|574
1737463500000|2025-01-21 12:45:00|21545.9|21543.7|21538.2|21536|21555.2|21553|21536.4|21534.2|807
1737463800000|2025-01-21 12:50:00|21538.1|21535.9|21541.1|21538.9|21545.5|21543.3|21529.5|21527.3|940
1737464100000|2025-01-21 12:55:00|21541|21538.8|21546.6|21544.4|21551.7|21549.5|21535.2|21533|797
1737464400000|2025-01-21 13:00:00|21546.9|21544.7|21546.4|21544.2|21552.2|21550|21533.9|21531.7|777
1737464700000|2025-01-21 13:05:00|21546.5|21544.3|21552.2|21550|21554.9|21552.7|21541.9|21539.7|472
1737465000000|2025-01-21 13:10:00|21552.4|21550.2|21550.4|21548.2|21557.4|21555.2|21541.7|21539.5|845
1737465300000|2025-01-21 13:15:00|21550.2|21548|21556.7|21554.5|21560|21557.8|21542.7|21540.5|643
1737465600000|2025-01-21 13:20:00|21557.5|21555.3|21553.6|21551.4|21563.5|21561.3|21553.5|21551.3|860
1737465900000|2025-01-21 13:25:00|21554.2|21552|21543.2|21541|21555.6|21553.4|21542|21539.8|762
1737466200000|2025-01-21 13:30:00|21543.1|21540.9|21561.2|21559|21563.4|21561.2|21541.6|21539.4|940
1737466500000|2025-01-21 13:35:00|21561.1|21558.9|21555.2|21553|21561.1|21558.9|21549|21546.8|595
1737466800000|2025-01-21 13:40:00|21555.4|21553.2|21558.7|21556.5|21560.2|21558|21548.4|21546.2|373
1737467100000|2025-01-21 13:45:00|21558.6|21556.4|21575.5|21573.3|21576|21573.8|21554.2|21552|1340
1737467400000|2025-01-21 13:50:00|21575.2|21573|21575|21572.8|21578.6|21576.4|21570.1|21567.9|925
1737467700000|2025-01-21 13:55:00|21575.1|21572.9|21577|21574.8|21581|21578.8|21566.2|21564|1200
1737468000000|2025-01-21 14:00:00|21579|21576.8|21583.7|21581.5|21587.7|21585.5|21579|21576.8|1194
1737468300000|2025-01-21 14:05:00|21583.6|21581.4|21573.2|21571|21583.7|21581.5|21568.7|21566.5|1243
1737468600000|2025-01-21 14:10:00|21573.4|21571.2|21576|21573.8|21576.9|21574.7|21566|21563.8|778
1737468900000|2025-01-21 14:15:00|21575.9|21573.7|21563|21560.8|21578.2|21576|21559.9|21557.7|896
1737469200000|2025-01-21 14:20:00|21563.1|21560.9|21553|21550.8|21563.4|21561.2|21549.9|21547.7|1256
1737469500000|2025-01-21 14:25:00|21553.1|21550.9|21559.1|21556.9|21569.6|21567.4|21547.4|21545.2|3774
1737469800000|2025-01-21 14:30:00|21562.6|21560.4|21540.4|21539.3|21569.1|21568|21536.2|21535.1|13265
1737470100000|2025-01-21 14:35:00|21540.7|21539.6|21486.6|21485.5|21559.3|21558.2|21480.9|21479.8|13733
1737470400000|2025-01-21 14:40:00|21488.2|21487.1|21469.3|21468.2|21488.3|21487.2|21441.3|21440.2|13351
1737470700000|2025-01-21 14:45:00|21469.8|21468.7|21501.8|21500.7|21527.2|21526.1|21466.1|21465|10848
1737471000000|2025-01-21 14:50:00|21502.1|21501|21435.8|21434.7|21523.3|21522.2|21424.2|21423.1|12969
1737471300000|2025-01-21 14:55:00|21434.9|21433.8|21482.4|21481.3|21487.2|21486.1|21433.9|21432.8|8437
1737471600000|2025-01-21 15:00:00|21481.9|21480.8|21446.8|21445.7|21482.9|21481.8|21436.4|21435.3|7635
1737471900000|2025-01-21 15:05:00|21446.9|21445.8|21464.2|21463.1|21486.3|21485.2|21432.8|21431.7|7646
1737472200000|2025-01-21 15:10:00|21464.3|21463.2|21389.9|21388.8|21476.7|21475.6|21382.8|21381.7|10565
1737472500000|2025-01-21 15:15:00|21390.2|21389.1|21455.2|21454.1|21460.2|21459.1|21377.1|21376|8582
1737472800000|2025-01-21 15:20:00|21454.9|21453.8|21450.6|21449.5|21476.1|21475|21443.6|21442.5|6376
1737473100000|2025-01-21 15:25:00|21452.1|21451|21489.5|21488.4|21492.5|21491.4|21452.1|21451|6172
1737473400000|2025-01-21 15:30:00|21489.6|21488.5|21472|21470.9|21494|21492.9|21464.5|21463.4|7010
1737473700000|2025-01-21 15:35:00|21472.2|21471.1|21470.5|21469.4|21477.5|21476.4|21451.6|21450.5|4517
1737474000000|2025-01-21 15:40:00|21470.9|21469.8|21486.7|21485.6|21500.1|21499|21468|21466.9|5681
1737474300000|2025-01-21 15:45:00|21486|21484.9|21463.7|21462.6|21491.7|21490.6|21448.5|21447.4|6470
1737474600000|2025-01-21 15:50:00|21464.5|21463.4|21475.2|21474.1|21478.7|21477.6|21436.4|21435.3|6101
1737474900000|2025-01-21 15:55:00|21471|21469.9|21485|21483.9|21494|21492.9|21457.5|21456.4|4489
1737475200000|2025-01-21 16:00:00|21484.7|21483.6|21467|21465.9|21484.7|21483.6|21444|21442.9|4670
1737475500000|2025-01-21 16:05:00|21467.1|21466|21499.6|21498.5|21505.5|21504.4|21467|21465.9|5647
1737475800000|2025-01-21 16:10:00|21499.4|21498.3|21504.6|21503.5|21506.7|21505.6|21488.2|21487.1|3741
1737476100000|2025-01-21 16:15:00|21504.7|21503.6|21483.4|21482.3|21505.5|21504.4|21476.5|21475.4|4036
1737476400000|2025-01-21 16:20:00|21483.5|21482.4|21480.7|21479.6|21498|21496.9|21474.9|21473.8|3170
1737476700000|2025-01-21 16:25:00|21481|21479.9|21480.1|21479|21487|21485.9|21467.7|21466.6|3280
1737477000000|2025-01-21 16:30:00|21481.2|21480.1|21490.9|21489.8|21496.6|21495.5|21478.7|21477.6|2892
1737477300000|2025-01-21 16:35:00|21490.5|21489.4|21461.6|21460.5|21498.2|21497.1|21460.5|21459.4|5467
1737477600000|2025-01-21 16:40:00|21461.7|21460.6|21459|21457.9|21479.9|21478.8|21456.2|21455.1|4007
1737477900000|2025-01-21 16:45:00|21458.9|21457.8|21488.2|21487.1|21491.6|21490.5|21457.2|21456.1|3085
1737478200000|2025-01-21 16:50:00|21487.7|21486.6|21518.2|21517.1|21522.7|21521.6|21484.6|21483.5|6573
1737478500000|2025-01-21 16:55:00|21518.4|21517.3|21525.5|21524.4|21532.2|21531.1|21508.4|21507.3|5625
1737478800000|2025-01-21 17:00:00|21525.7|21524.6|21524.7|21523.6|21527|21525.9|21507.1|21506|3519
1737479100000|2025-01-21 17:05:00|21524.9|21523.8|21525|21523.9|21529.1|21528|21516.5|21515.4|1907
1737479400000|2025-01-21 17:10:00|21524.7|21523.6|21523.7|21522.6|21530|21528.9|21521.2|21520.1|1804
1737479700000|2025-01-21 17:15:00|21523.6|21522.5|21509.6|21508.5|21527.5|21526.4|21500.7|21499.6|3625
1737480000000|2025-01-21 17:20:00|21509.2|21508.1|21523.6|21522.5|21527.9|21526.8|21506.6|21505.5|3132
1737480300000|2025-01-21 17:25:00|21523.5|21522.4|21546.1|21545|21553.5|21552.4|21521.9|21520.8|5442
1737480600000|2025-01-21 17:30:00|21546.6|21545.5|21557|21555.9|21558|21556.9|21544.7|21543.6|3587
1737480900000|2025-01-21 17:35:00|21556.9|21555.8|21557.7|21556.6|21561.5|21560.4|21546.9|21545.8|3239
1737481200000|2025-01-21 17:40:00|21557.9|21556.8|21567|21565.9|21569.6|21568.5|21554.5|21553.4|3946
1737481500000|2025-01-21 17:45:00|21567.1|21566|21571|21569.9|21572.9|21571.8|21561.4|21560.3|3286
1737481800000|2025-01-21 17:50:00|21570.9|21569.8|21583.6|21582.5|21584.9|21583.8|21569.7|21568.6|5099
1737482100000|2025-01-21 17:55:00|21583.5|21582.4|21591.7|21590.6|21593.6|21592.5|21580.7|21579.6|4449
1737482400000|2025-01-21 18:00:00|21591.9|21590.8|21591.4|21590.3|21595.1|21594|21570.9|21569.8|4982
1737482700000|2025-01-21 18:05:00|21591.2|21590.1|21588.4|21587.3|21596.4|21595.3|21580.9|21579.8|2742
1737483000000|2025-01-21 18:10:00|21588.2|21587.1|21606.4|21605.3|21608.7|21607.6|21587.9|21586.8|4774
1737483300000|2025-01-21 18:15:00|21606.5|21605.4|21607.6|21606.5|21622.6|21621.5|21606.1|21605|4965
1737483600000|2025-01-21 18:20:00|21607.7|21606.6|21605|21603.9|21613.5|21612.4|21603.6|21602.5|2424
1737483900000|2025-01-21 18:25:00|21605.1|21604|21602.2|21601.1|21610.1|21609|21594.4|21593.3|2697
1737484200000|2025-01-21 18:30:00|21602.4|21601.3|21597.4|21596.3|21608.2|21607.1|21596.1|21595|2456
1737484500000|2025-01-21 18:35:00|21597.2|21596.1|21610.4|21609.3|21613.1|21612|21596.6|21595.5|2533
1737484800000|2025-01-21 18:40:00|21610.2|21609.1|21600.5|21599.4|21613.2|21612.1|21592.6|21591.5|3574
1737485100000|2025-01-21 18:45:00|21600.4|21599.3|21590.9|21589.8|21602.1|21601|21586.9|21585.8|2214
1737485400000|2025-01-21 18:50:00|21591|21589.9|21599.7|21598.6|21606.1|21605|21589.7|21588.6|2130
1737485700000|2025-01-21 18:55:00|21599.6|21598.5|21603.9|21602.8|21609.7|21608.6|21598.2|21597.1|1551
1737486000000|2025-01-21 19:00:00|21603.7|21602.6|21609.6|21608.5|21609.7|21608.6|21599.4|21598.3|1707
1737486300000|2025-01-21 19:05:00|21609.5|21608.4|21607.9|21606.8|21614.1|21613|21602.5|21601.4|2401
1737486600000|2025-01-21 19:10:00|21608|21606.9|21596.4|21595.3|21612.2|21611.1|21594.2|21593.1|2008
1737486900000|2025-01-21 19:15:00|21596.5|21595.4|21572.4|21571.3|21597.1|21596|21569.4|21568.3|5547
1737487200000|2025-01-21 19:20:00|21572.5|21571.4|21571.2|21570.1|21578.9|21577.8|21562.2|21561.1|4011
1737487500000|2025-01-21 19:25:00|21571.3|21570.2|21591.2|21590.1|21597.2|21596.1|21570.4|21569.3|3622
1737487800000|2025-01-21 19:30:00|21591.3|21590.2|21571.3|21570.2|21592.4|21591.3|21569.4|21568.3|3368
1737488100000|2025-01-21 19:35:00|21571.1|21570|21564.4|21563.3|21573.7|21572.6|21559.6|21558.5|2867
1737488400000|2025-01-21 19:40:00|21564.6|21563.5|21566.7|21565.6|21579.4|21578.3|21558.2|21557.1|2964
1737488700000|2025-01-21 19:45:00|21566.1|21565|21564.7|21563.6|21568.7|21567.6|21558.9|21557.8|2001
1737489000000|2025-01-21 19:50:00|21564.9|21563.8|21563.7|21562.6|21566.2|21565.1|21547.7|21546.6|3719
1737489300000|2025-01-21 19:55:00|21564.2|21563.1|21574.9|21573.8|21576.4|21575.3|21562.9|21561.8|2903
1737489600000|2025-01-21 20:00:00|21575.4|21574.3|21574.9|21573.8|21578.4|21577.3|21565.2|21564.1|2994
1737489900000|2025-01-21 20:05:00|21575.1|21574|21576.9|21575.8|21579.9|21578.8|21571.7|21570.6|1834
1737490200000|2025-01-21 20:10:00|21577.1|21576|21575.4|21574.3|21579.9|21578.8|21572.9|21571.8|1776
1737490500000|2025-01-21 20:15:00|21575.6|21574.5|21576.8|21575.7|21582.8|21581.7|21572.8|21571.7|2647
1737490800000|2025-01-21 20:20:00|21576.9|21575.8|21575.9|21574.8|21578.2|21577.1|21566.9|21565.8|2706
1737491100000|2025-01-21 20:25:00|21576.1|21575|21593.1|21592|21597.1|21596|21574.8|21573.7|3442
1737491400000|2025-01-21 20:30:00|21593.2|21592.1|21586.6|21585.5|21605.9|21604.8|21585.9|21584.8|4267
1737491700000|2025-01-21 20:35:00|21586.2|21585.1|21585.8|21584.7|21587.9|21586.8|21567.1|21566|4767
1737492000000|2025-01-21 20:40:00|21585.7|21584.6|21570.1|21569|21589.4|21588.3|21566.6|21565.5|3334
1737492300000|2025-01-21 20:45:00|21570.4|21569.3|21563.9|21562.8|21571.1|21570|21557.2|21556.1|3888
1737492600000|2025-01-21 20:50:00|21566.1|21565|21575.9|21574.8|21583.7|21582.6|21548.2|21547.1|6880
1737492900000|2025-01-21 20:55:00|21573.4|21572.3|21565.3|21564.2|21575.1|21574|21553.6|21552.5|11539
1737493200000|2025-01-21 21:00:00|21565.9|21563.7|21613.4|21611.2|21634.1|21631.9|21562.9|21560.7|8932
1737493500000|2025-01-21 21:05:00|21614.2|21612|21608.5|21606.3|21626.6|21624.4|21607|21604.8|2483
1737493800000|2025-01-21 21:10:00|21609|21606.8|21608.5|21606.3|21612.6|21610.4|21600.5|21598.3|1162
1737494100000|2025-01-21 21:15:00|21607.6|21605.4|21613.6|21611.4|21616|21613.8|21598.2|21596|1188
1737494400000|2025-01-21 21:20:00|21612.9|21610.7|21620.2|21618|21620.6|21618.4|21611.6|21609.4|579
1737494700000|2025-01-21 21:25:00|21619.9|21617.7|21617.5|21615.3|21622.4|21620.2|21615.7|21613.5|552
1737495000000|2025-01-21 21:30:00|21617.4|21615.2|21618.1|21615.9|21620.1|21617.9|21614.5|21612.3|319
1737495300000|2025-01-21 21:35:00|21618|21615.8|21619.2|21617|21620.7|21618.5|21615.5|21613.3|284
1737495600000|2025-01-21 21:40:00|21619.4|21617.2|21623.9|21621.7|21625.7|21623.5|21619.2|21617|524
1737495900000|2025-01-21 21:45:00|21624.1|21621.9|21625.2|21623|21626.9|21624.7|21622.7|21620.5|389
1737496200000|2025-01-21 21:50:00|21625.1|21622.9|21623|21620.8|21625.4|21623.2|21621.5|21619.3|337
1737496500000|2025-01-21 21:55:00|21623.1|21620.9|21624.8|21619.8|21625.5|21623.3|21620.9|21618.7|618
1737496800000|2025-01-21 22:00:00|21624.9|21619.9|21620.1|21615.1|21625.4|21620.4|21619.6|21614.6|0
1737497100000|2025-01-21 22:05:00|21620.2|21615.2|21622.6|21617.6|21623.3|21618.3|21616.6|21611.6|0
1737497400000|2025-01-21 22:10:00|21622.7|21617.7|21622.4|21617.4|21623|21618|21619.8|21614.8|0
1737497700000|2025-01-21 22:15:00|21622.3|21617.3|21621.5|21616.5|21622.8|21617.8|21621.1|21616.1|0
1737498000000|2025-01-21 22:20:00|21621.6|21616.6|21621.3|21616.3|21623.4|21618.4|21617.6|21612.6|0
1737498300000|2025-01-21 22:25:00|21621.4|21616.4|21634.8|21629.8|21636.8|21631.8|21621.3|21616.3|0
1737498600000|2025-01-21 22:30:00|21634.7|21629.7|21647.8|21642.8|21651.9|21646.9|21634.1|21629.1|0
1737498900000|2025-01-21 22:35:00|21647.9|21642.9|21659.7|21654.7|21659.8|21654.8|21643.9|21638.9|0
1737499200000|2025-01-21 22:40:00|21660.8|21655.8|21674.5|21669.5|21676.8|21671.8|21657.5|21652.5|0
1737499500000|2025-01-21 22:45:00|21674.6|21669.6|21670.4|21665.4|21674.6|21669.6|21669.6|21664.6|0
1737499800000|2025-01-21 22:50:00|21670.8|21665.8|21663.5|21658.5|21675.3|21670.3|21660.6|21655.6|0
1737500100000|2025-01-21 22:55:00|21661.4|21656.4|21662.3|21657.3|21671.5|21666.5|21660|21655|0
1737500400000|2025-01-21 23:00:00|21665.7|21663.5|21626.6|21624.4|21671.2|21669|21626.5|21624.3|2476
1737500700000|2025-01-21 23:05:00|21626|21623.8|21641.1|21638.9|21650.6|21648.4|21620.4|21618.2|795
1737501000000|2025-01-21 23:10:00|21642.4|21640.2|21651.9|21649.7|21654.1|21651.9|21640.4|21638.2|535
1737501300000|2025-01-21 23:15:00|21651.7|21649.5|21640.2|21638|21655.1|21652.9|21639|21636.8|479
1737501600000|2025-01-21 23:20:00|21640.1|21637.9|21642.9|21640.7|21643.9|21641.7|21634.9|21632.7|427
1737501900000|2025-01-21 23:25:00|21642.7|21640.5|21632.9|21630.7|21645.2|21643|21631.6|21629.4|361
1737502200000|2025-01-21 23:30:00|21632.6|21630.4|21646.9|21644.7|21647.4|21645.2|21632.1|21629.9|429
1737502500000|2025-01-21 23:35:00|21647|21644.8|21648.5|21646.3|21651.8|21649.6|21643.6|21641.4|243
1737502800000|2025-01-21 23:40:00|21648.3|21646.1|21648.8|21646.6|21656.6|21654.4|21647.3|21645.1|276
1737503100000|2025-01-21 23:45:00|21648.7|21646.5|21659.6|21657.4|21662.1|21659.9|21647.6|21645.4|283
1737503400000|2025-01-21 23:50:00|21659.7|21657.5|21661.2|21659|21665.6|21663.4|21659.1|21656.9|373
1737503700000|2025-01-21 23:55:00|21661.3|21659.1|21664.6|21662.4|21667.2|21665|21659.7|21657.5|226
1737504000000|2025-01-22 00:00:00|21664.7|21662.5|21667.3|21665.1|21670.6|21668.4|21664.1|21661.9|333
1737504300000|2025-01-22 00:05:00|21667.5|21665.3|21672.5|21670.3|21672.5|21670.3|21659.8|21657.6|641
1737504600000|2025-01-22 00:10:00|21672.6|21670.4|21664.6|21662.4|21677.5|21675.3|21664.5|21662.3|659
1737504900000|2025-01-22 00:15:00|21664.7|21662.5|21665.8|21663.6|21670.7|21668.5|21659.3|21657.1|334
1737505200000|2025-01-22 00:20:00|21665.7|21663.5|21674.5|21672.3|21677.2|21675|21665.6|21663.4|398
1737505500000|2025-01-22 00:25:00|21673.8|21671.6|21671.3|21669.1|21675.8|21673.6|21669.3|21667.1|274
1737505800000|2025-01-22 00:30:00|21671.5|21669.3|21684.5|21682.3|21684.7|21682.5|21671.2|21669|569
1737506100000|2025-01-22 00:35:00|21684.6|21682.4|21686.8|21684.6|21690.2|21688|21684.2|21682|497
1737506400000|2025-01-22 00:40:00|21687|21684.8|21684.1|21681.9|21689.5|21687.3|21682.5|21680.3|302
1737506700000|2025-01-22 00:45:00|21684.2|21682|21692.2|21690|21697.5|21695.3|21682.8|21680.6|638
1737507000000|2025-01-22 00:50:00|21692.1|21689.9|21691.7|21689.5|21695.1|21692.9|21688.3|21686.1|333
1737507300000|2025-01-22 00:55:00|21691.6|21689.4|21691.3|21689.1|21694.3|21692.1|21689.6|21687.4|304
1737507600000|2025-01-22 01:00:00|21691.2|21689|21675.5|21673.3|21691.2|21689|21671.7|21669.5|802
1737507900000|2025-01-22 01:05:00|21675.6|21673.4|21675.6|21673.4|21680.6|21678.4|21672.3|21670.1|625
1737508200000|2025-01-22 01:10:00|21675.7|21673.5|21672.3|21670.1|21677.1|21674.9|21666.6|21664.4|473
1737508500000|2025-01-22 01:15:00|21672.5|21670.3|21681.2|21679|21684.1|21681.9|21671.1|21668.9|328
1737508800000|2025-01-22 01:20:00|21681.3|21679.1|21683.2|21681|21684.8|21682.6|21680|21677.8|256
1737509100000|2025-01-22 01:25:00|21683.3|21681.1|21685.2|21683|21686.8|21684.6|21681.1|21678.9|154
1737509400000|2025-01-22 01:30:00|21685.1|21682.9|21686.8|21684.6|21688.3|21686.1|21679.5|21677.3|265
1737509700000|2025-01-22 01:35:00|21687|21684.8|21686.7|21684.5|21689|21686.8|21683|21680.8|208
1737510000000|2025-01-22 01:40:00|21686.8|21684.6|21684|21681.8|21686.8|21684.6|21681.3|21679.1|241
1737510300000|2025-01-22 01:45:00|21684.1|21681.9|21689.5|21687.3|21692|21689.8|21684.1|21681.9|242
1737510600000|2025-01-22 01:50:00|21689.6|21687.4|21694.3|21692.1|21696|21693.8|21689.2|21687|393
1737510900000|2025-01-22 01:55:00|21694.5|21692.3|21689.1|21686.9|21694.5|21692.3|21686.2|21684|326
1737511200000|2025-01-22 02:00:00|21689|21686.8|21692.6|21690.4|21694.3|21692.1|21688|21685.8|250
1737511500000|2025-01-22 02:05:00|21692.3|21690.1|21695.3|21693.1|21698|21695.8|21692.3|21690.1|287
1737511800000|2025-01-22 02:10:00|21695.5|21693.3|21695.5|21693.3|21698.1|21695.9|21694.3|21692.1|194
1737512100000|2025-01-22 02:15:00|21695.2|21693|21694.5|21692.3|21697.8|21695.6|21693.7|21691.5|171
1737512400000|2025-01-22 02:20:00|21694.3|21692.1|21694.3|21692.1|21696.3|21694.1|21692.1|21689.9|182
1737512700000|2025-01-22 02:25:00|21694.5|21692.3|21695.2|21693|21696.1|21693.9|21691.6|21689.4|172
1737513000000|2025-01-22 02:30:00|21695.1|21692.9|21701.2|21699|21701.8|21699.6|21691.1|21688.9|422
1737513300000|2025-01-22 02:35:00|21701.1|21698.9|21697.7|21695.5|21703.5|21701.3|21697.5|21695.3|437
1737513600000|2025-01-22 02:40:00|21697.6|21695.4|21688.8|21686.6|21698.8|21696.6|21687.1|21684.9|324
1737513900000|2025-01-22 02:45:00|21688.7|21686.5|21691.7|21689.5|21692.5|21690.3|21686.7|21684.5|186
1737514200000|2025-01-22 02:50:00|21691.1|21688.9|21687.1|21684.9|21693|21690.8|21685.8|21683.6|205
1737514500000|2025-01-22 02:55:00|21687|21684.8|21689.3|21687.1|21690.3|21688.1|21684.8|21682.6|246
1737514800000|2025-01-22 03:00:00|21689.5|21687.3|21692.8|21690.6|21694.3|21692.1|21688.3|21686.1|265
1737515100000|2025-01-22 03:05:00|21692.7|21690.5|21694.3|21692.1|21694.5|21692.3|21688.8|21686.6|186
1737515400000|2025-01-22 03:10:00|21694.5|21692.3|21705.3|21703.1|21707.2|21705|21694.3|21692.1|632
1737515700000|2025-01-22 03:15:00|21705.2|21703|21696.7|21694.5|21706.3|21704.1|21695.7|21693.5|280
1737516000000|2025-01-22 03:20:00|21696.2|21694|21702.5|21700.3|21703.3|21701.1|21695.5|21693.3|181
1737516300000|2025-01-22 03:25:00|21702.3|21700.1|21701.6|21699.4|21703|21700.8|21699.7|21697.5|140
1737516600000|2025-01-22 03:30:00|21702|21699.8|21703.6|21701.4|21706.2|21704|21701.6|21699.4|159
1737516900000|2025-01-22 03:35:00|21703.7|21701.5|21707.6|21705.4|21708.5|21706.3|21702.6|21700.4|310
1737517200000|2025-01-22 03:40:00|21707.5|21705.3|21707|21704.8|21709.7|21707.5|21703.5|21701.3|308
1737517500000|2025-01-22 03:45:00|21706.8|21704.6|21703.8|21701.6|21708.8|21706.6|21702.8|21700.6|164
1737517800000|2025-01-22 03:50:00|21703.7|21701.5|21705.2|21703|21706.7|21704.5|21702.6|21700.4|168
1737518100000|2025-01-22 03:55:00|21705.1|21702.9|21711.7|21709.5|21712.8|21710.6|21704.8|21702.6|463
1737518400000|2025-01-22 04:00:00|21711.8|21709.6|21711.5|21709.3|21712.3|21710.1|21708|21705.8|269
1737518700000|2025-01-22 04:05:00|21711.8|21709.6|21708.6|21706.4|21712.5|21710.3|21707.1|21704.9|199
1737519000000|2025-01-22 04:10:00|21708.7|21706.5|21711.6|21709.4|21712|21709.8|21707.7|21705.5|102
1737519300000|2025-01-22 04:15:00|21711.3|21709.1|21707.7|21705.5|21711.3|21709.1|21707.5|21705.3|144
1737519600000|2025-01-22 04:20:00|21707.8|21705.6|21709.5|21707.3|21710.1|21707.9|21707.5|21705.3|104
1737519900000|2025-01-22 04:25:00|21709.6|21707.4|21708.8|21706.6|21709.8|21707.6|21708.2|21706|55
1737520200000|2025-01-22 04:30:00|21708.7|21706.5|21718|21715.8|21718.2|21716|21708.2|21706|815
1737520500000|2025-01-22 04:35:00|21718.1|21715.9|21727.6|21725.4|21728.6|21726.4|21717.1|21714.9|497
1737520800000|2025-01-22 04:40:00|21727.7|21725.5|21719.5|21717.3|21731.5|21729.3|21719.5|21717.3|432
1737521100000|2025-01-22 04:45:00|21719.1|21716.9|21721.2|21719|21723.7|21721.5|21718|21715.8|243
1737521400000|2025-01-22 04:50:00|21721.1|21718.9|21723.7|21721.5|21724.3|21722.1|21720.6|21718.4|140
1737521700000|2025-01-22 04:55:00|21724.1|21721.9|21724.1|21721.9|21724.8|21722.6|21722.1|21719.9|99
1737522000000|2025-01-22 05:00:00|21724|21721.8|21720.6|21718.4|21724|21721.8|21718.8|21716.6|158
1737522300000|2025-01-22 05:05:00|21720.7|21718.5|21720.5|21718.3|21722.8|21720.6|21720|21717.8|89
1737522600000|2025-01-22 05:10:00|21720.3|21718.1|21720.8|21718.6|21722.1|21719.9|21717.8|21715.6|134
1737522900000|2025-01-22 05:15:00|21720.7|21718.5|21717.8|21715.6|21721.5|21719.3|21715.7|21713.5|151
1737523200000|2025-01-22 05:20:00|21717.7|21715.5|21716.5|21714.3|21718|21715.8|21714.5|21712.3|173
1737523500000|2025-01-22 05:25:00|21715.6|21713.4|21713.1|21710.9|21716.3|21714.1|21713.1|21710.9|155
1737523800000|2025-01-22 05:30:00|21713.2|21711|21711.6|21709.4|21714.8|21712.6|21709.7|21707.5|216
1737524100000|2025-01-22 05:35:00|21711.7|21709.5|21714.6|21712.4|21716.6|21714.4|21711.7|21709.5|184
1737524400000|2025-01-22 05:40:00|21714.7|21712.5|21715.7|21713.5|21716.2|21714|21713.5|21711.3|118
1737524700000|2025-01-22 05:45:00|21715.1|21712.9|21712.6|21710.4|21716.5|21714.3|21712.3|21710.1|105
1737525000000|2025-01-22 05:50:00|21712.7|21710.5|21714.3|21712.1|21716.2|21714|21712.6|21710.4|73
1737525300000|2025-01-22 05:55:00|21714.2|21712|21712.8|21710.6|21716.3|21714.1|21712.5|21710.3|75
1737525600000|2025-01-22 06:00:00|21713.8|21711.6|21711.6|21709.4|21715.1|21712.9|21710.8|21708.6|156
1737525900000|2025-01-22 06:05:00|21711.5|21709.3|21714|21711.8|21718.2|21716|21711.1|21708.9|198
1737526200000|2025-01-22 06:10:00|21714.1|21711.9|21718.7|21716.5|21720|21717.8|21713.3|21711.1|201
1737526500000|2025-01-22 06:15:00|21719|21716.8|21715.8|21713.6|21720.5|21718.3|21714|21711.8|220
1737526800000|2025-01-22 06:20:00|21715.7|21713.5|21707.6|21705.4|21716.6|21714.4|21705|21702.8|353
1737527100000|2025-01-22 06:25:00|21707.7|21705.5|21709.8|21707.6|21710.8|21708.6|21707.5|21705.3|179
1737527400000|2025-01-22 06:30:00|21709.7|21707.5|21705.8|21703.6|21711.3|21709.1|21705.1|21702.9|196
1737527700000|2025-01-22 06:35:00|21706|21703.8|21707.3|21705.1|21710.8|21708.6|21705.8|21703.6|168
1737528000000|2025-01-22 06:40:00|21707.5|21705.3|21709.6|21707.4|21710.7|21708.5|21707.2|21705|100
1737528300000|2025-01-22 06:45:00|21709.5|21707.3|21704.8|21702.6|21710.8|21708.6|21703.2|21701|200
1737528600000|2025-01-22 06:50:00|21704.7|21702.5|21695.8|21693.6|21705.2|21703|21695.7|21693.5|360
1737528900000|2025-01-22 06:55:00|21696|21693.8|21696.6|21694.4|21697.6|21695.4|21694.7|21692.5|176
1737529200000|2025-01-22 07:00:00|21696.7|21694.5|21698|21695.8|21700|21697.8|21694.5|21692.3|271
1737529500000|2025-01-22 07:05:00|21698.1|21695.9|21705.8|21703.6|21707|21704.8|21697.6|21695.4|297
1737529800000|2025-01-22 07:10:00|21705.7|21703.5|21709.8|21707.6|21717.6|21715.4|21704.8|21702.6|505
1737530100000|2025-01-22 07:15:00|21710|21707.8|21707.6|21705.4|21710|21707.8|21703.5|21701.3|283
1737530400000|2025-01-22 07:20:00|21707.7|21705.5|21705.6|21703.4|21710.8|21708.6|21705.3|21703.1|171
1737530700000|2025-01-22 07:25:00|21705.7|21703.5|21714.3|21712.1|21715.3|21713.1|21704.8|21702.6|270
1737531000000|2025-01-22 07:30:00|21714.5|21712.3|21714.5|21712.3|21716.5|21714.3|21711.3|21709.1|170
1737531300000|2025-01-22 07:35:00|21714.3|21712.1|21718.7|21716.5|21720.7|21718.5|21714.1|21711.9|271
1737531600000|2025-01-22 07:40:00|21718.6|21716.4|21718.8|21716.6|21720.1|21717.9|21715.5|21713.3|177
1737531900000|2025-01-22 07:45:00|21718.7|21716.5|21712.1|21709.9|21718.8|21716.6|21709|21706.8|216
1737532200000|2025-01-22 07:50:00|21712|21709.8|21703.6|21701.4|21713.1|21710.9|21702|21699.8|304
1737532500000|2025-01-22 07:55:00|21703.5|21701.3|21709.3|21707.1|21709.3|21707.1|21702.2|21700|214
1737532800000|2025-01-22 08:00:00|21709.2|21707|21719.3|21717.1|21721.8|21719.6|21704.3|21702.1|756
1737533100000|2025-01-22 08:05:00|21719.5|21717.3|21713.8|21711.6|21720.1|21717.9|21708.5|21706.3|452
1737533400000|2025-01-22 08:10:00|21714.3|21712.1|21717.3|21715.1|21718.5|21716.3|21711.5|21709.3|361
1737533700000|2025-01-22 08:15:00|21717.5|21715.3|21734|21731.8|21735.7|21733.5|21716.5|21714.3|716
1737534000000|2025-01-22 08:20:00|21733.8|21731.6|21732.1|21729.9|21736.5|21734.3|21727.5|21725.3|551
1737534300000|2025-01-22 08:25:00|21732.2|21730|21725.8|21723.6|21733.3|21731.1|21722.7|21720.5|470
1737534600000|2025-01-22 08:30:00|21726|21723.8|21727.8|21725.6|21735.1|21732.9|21725.1|21722.9|477
1737534900000|2025-01-22 08:35:00|21728|21725.8|21729.8|21727.6|21733.8|21731.6|21723.5|21721.3|516
1737535200000|2025-01-22 08:40:00|21730|21727.8|21735.2|21733|21742.5|21740.3|21729.3|21727.1|696
1737535500000|2025-01-22 08:45:00|21735.3|21733.1|21745.2|21743|21745.6|21743.4|21732.7|21730.5|610
1737535800000|2025-01-22 08:50:00|21745.3|21743.1|21747.7|21745.5|21749.2|21747|21743.2|21741|632
1737536100000|2025-01-22 08:55:00|21747.8|21745.6|21746.8|21744.6|21750.5|21748.3|21743|21740.8|577
1737536400000|2025-01-22 09:00:00|21745.2|21743|21736.3|21734.1|21749.3|21747.1|21731.2|21729|1098
1737536700000|2025-01-22 09:05:00|21736.7|21734.5|21737.2|21735|21741.7|21739.5|21734.3|21732.1|640
1737537000000|2025-01-22 09:10:00|21737|21734.8|21748|21745.8|21748.6|21746.4|21737|21734.8|584
1737537300000|2025-01-22 09:15:00|21748.1|21745.9|21740.6|21738.4|21753|21750.8|21736.3|21734.1|871
1737537600000|2025-01-22 09:20:00|21740.7|21738.5|21744.1|21741.9|21746.5|21744.3|21736.1|21733.9|526
1737537900000|2025-01-22 09:25:00|21744|21741.8|21751.1|21748.9|21751.6|21749.4|21740|21737.8|353
1737538200000|2025-01-22 09:30:00|21751.5|21749.3|21751.2|21749|21761.8|21759.6|21748.2|21746|1053
1737538500000|2025-01-22 09:35:00|21751|21748.8|21741.8|21739.6|21751.6|21749.4|21740.6|21738.4|452
1737538800000|2025-01-22 09:40:00|21742|21739.8|21740.2|21738|21747|21744.8|21736.8|21734.6|522
1737539100000|2025-01-22 09:45:00|21739.8|21737.6|21739.1|21736.9|21742|21739.8|21735.1|21732.9|364
1737539400000|2025-01-22 09:50:00|21739|21736.8|21739.6|21737.4|21741.8|21739.6|21737|21734.8|296
1737539700000|2025-01-22 09:55:00|21739.7|21737.5|21737.8|21735.6|21747.1|21744.9|21735.5|21733.3|575
1737540000000|2025-01-22 10:00:00|21737.7|21735.5|21731|21728.8|21737.8|21735.6|21730.3|21728.1|440
1737540300000|2025-01-22 10:05:00|21731.3|21729.1|21738.6|21736.4|21743.3|21741.1|21731.1|21728.9|364
1737540600000|2025-01-22 10:10:00|21738.7|21736.5|21728.3|21726.1|21739.2|21737|21727.5|21725.3|390
1737540900000|2025-01-22 10:15:00|21728.2|21726|21728.7|21726.5|21732.8|21730.6|21723.8|21721.6|455
1737541200000|2025-01-22 10:20:00|21728.8|21726.6|21734.5|21732.3|21734.8|21732.6|21727.2|21725|358
1737541500000|2025-01-22 10:25:00|21734.6|21732.4|21740.6|21738.4|21741.5|21739.3|21733.8|21731.6|330
1737541800000|2025-01-22 10:30:00|21740.5|21738.3|21739.8|21737.6|21745.8|21743.6|21739.5|21737.3|403
1737542100000|2025-01-22 10:35:00|21739.7|21737.5|21749.2|21747|21749.5|21747.3|21739|21736.8|318
1737542400000|2025-01-22 10:40:00|21749.1|21746.9|21743.1|21740.9|21750.5|21748.3|21741.3|21739.1|347
1737542700000|2025-01-22 10:45:00|21743.2|21741|21747.1|21744.9|21750.5|21748.3|21742.7|21740.5|310
1737543000000|2025-01-22 10:50:00|21745.6|21743.4|21743.3|21741.1|21747.1|21744.9|21739.8|21737.6|282
1737543300000|2025-01-22 10:55:00|21743.5|21741.3|21745.3|21743.1|21748.6|21746.4|21742.6|21740.4|272
1737543600000|2025-01-22 11:00:00|21745.2|21743|21743.2|21741|21745.3|21743.1|21739.6|21737.4|274
1737543900000|2025-01-22 11:05:00|21743.8|21741.6|21748.6|21746.4|21749.7|21747.5|21743.6|21741.4|244
1737544200000|2025-01-22 11:10:00|21748.5|21746.3|21755.1|21752.9|21758.5|21756.3|21748.5|21746.3|568
1737544500000|2025-01-22 11:15:00|21755.3|21753.1|21753.7|21751.5|21755.3|21753.1|21748|21745.8|271
1737544800000|2025-01-22 11:20:00|21753.8|21751.6|21750.3|21748.1|21760|21757.8|21748.6|21746.4|579
1737545100000|2025-01-22 11:25:00|21750.5|21748.3|21750.1|21747.9|21752.3|21750.1|21748.7|21746.5|376
1737545400000|2025-01-22 11:30:00|21750.3|21748.1|21748.6|21746.4|21750.8|21748.6|21742.7|21740.5|526
1737545700000|2025-01-22 11:35:00|21748.8|21746.6|21747.1|21744.9|21753.5|21751.3|21745.2|21743|329
1737546000000|2025-01-22 11:40:00|21747.2|21745|21751.1|21748.9|21753|21750.8|21745.8|21743.6|253
1737546300000|2025-01-22 11:45:00|21751|21748.8|21743.8|21741.6|21752.5|21750.3|21743.2|21741|291
1737546600000|2025-01-22 11:50:00|21744.1|21741.9|21744.5|21742.3|21749.1|21746.9|21743.7|21741.5|218
1737546900000|2025-01-22 11:55:00|21744.3|21742.1|21741|21738.8|21745|21742.8|21738.6|21736.4|657
1737547200000|2025-01-22 12:00:00|21743.2|21741|21742.6|21740.4|21749.1|21746.9|21735|21732.8|866
1737547500000|2025-01-22 12:05:00|21742.5|21740.3|21747.8|21745.6|21749.6|21747.4|21735|21732.8|449
1737547800000|2025-01-22 12:10:00|21748|21745.8|21764.3|21762.1|21767.1|21764.9|21747.6|21745.4|976
1737548100000|2025-01-22 12:15:00|21764.1|21761.9|21760.3|21758.1|21764.2|21762|21755.2|21753|524
1737548400000|2025-01-22 12:20:00|21760.5|21758.3|21753.3|21751.1|21766|21763.8|21750.2|21748|724
1737548700000|2025-01-22 12:25:00|21753.2|21751|21753.3|21751.1|21757|21754.8|21750.6|21748.4|331
1737549000000|2025-01-22 12:30:00|21753.2|21751|21757.1|21754.9|21761.3|21759.1|21751.6|21749.4|373
1737549300000|2025-01-22 12:35:00|21757.2|21755|21754.3|21752.1|21763.7|21761.5|21754.1|21751.9|408
1737549600000|2025-01-22 12:40:00|21754.2|21752|21765.3|21763.1|21769.5|21767.3|21752|21749.8|678
1737549900000|2025-01-22 12:45:00|21765.2|21763|21764.3|21762.1|21766|21763.8|21758|21755.8|500
1737550200000|2025-01-22 12:50:00|21764.2|21762|21767.1|21764.9|21768.8|21766.6|21760.6|21758.4|462
1737550500000|2025-01-22 12:55:00|21767.2|21765|21765.2|21763|21774.3|21772.1|21765.2|21763|984
1737550800000|2025-01-22 13:00:00|21765.3|21763.1|21759.2|21757|21768.3|21766.1|21758.7|21756.5|640
1737551100000|2025-01-22 13:05:00|21759|21756.8|21765.3|21763.1|21767.2|21765|21759|21756.8|498
1737551400000|2025-01-22 13:10:00|21765.2|21763|21772.5|21770.3|21775.8|21773.6|21765.2|21763|873
1737551700000|2025-01-22 13:15:00|21772.3|21770.1|21778.1|21775.9|21778.6|21776.4|21771.3|21769.1|750
1737552000000|2025-01-22 13:20:00|21778.2|21776|21767.5|21765.3|21778.2|21776|21766.3|21764.1|714
1737552300000|2025-01-22 13:25:00|21767.3|21765.1|21775.5|21773.3|21778.2|21776|21766.7|21764.5|671
1737552600000|2025-01-22 13:30:00|21776.1|21773.9|21780.8|21778.6|21783.7|21781.5|21768.3|21766.1|1957
1737552900000|2025-01-22 13:35:00|21781|21778.8|21778.7|21776.5|21784.5|21782.3|21775.7|21773.5|904
1737553200000|2025-01-22 13:40:00|21779.3|21777.1|21786|21783.8|21787.6|21785.4|21778.3|21776.1|890
1737553500000|2025-01-22 13:45:00|21785.8|21783.6|21784.6|21782.4|21787|21784.8|21779.5|21777.3|884
1737553800000|2025-01-22 13:50:00|21784.7|21782.5|21783.6|21781.4|21789.2|21787|21783|21780.8|867
1737554100000|2025-01-22 13:55:00|21783.7|21781.5|21784.7|21782.5|21786.2|21784|21781.2|21779|848
1737554400000|2025-01-22 14:00:00|21784.8|21782.6|21778.5|21776.3|21787.8|21785.6|21775.5|21773.3|1802
1737554700000|2025-01-22 14:05:00|21778.6|21776.4|21769.5|21767.3|21780.7|21778.5|21763.6|21761.4|1605
1737555000000|2025-01-22 14:10:00|21769.6|21767.4|21762.2|21760|21773.1|21770.9|21761.2|21759|1400
1737555300000|2025-01-22 14:15:00|21762.5|21760.3|21766.1|21763.9|21772.6|21770.4|21761.5|21759.3|1462
1737555600000|2025-01-22 14:20:00|21766|21763.8|21756.2|21754|21767|21764.8|21753.8|21751.6|1936
1737555900000|2025-01-22 14:25:00|21756.1|21753.9|21770.5|21768.3|21774.2|21772|21756.1|21753.9|4447
1737556200000|2025-01-22 14:30:00|21770.2|21768|21814.9|21813.8|21835.8|21834.7|21757.2|21756.1|22584
1737556500000|2025-01-22 14:35:00|21814.7|21813.6|21811.8|21810.7|21817.5|21816.4|21781.2|21780.1|12202
1737556800000|2025-01-22 14:40:00|21811.5|21810.4|21814.2|21813.1|21822.5|21821.4|21786|21784.9|8282
1737557100000|2025-01-22 14:45:00|21814.3|21813.2|21841|21839.9|21841.4|21840.3|21805.2|21804.1|9820
1737557400000|2025-01-22 14:50:00|21840.9|21839.8|21860.7|21859.6|21865.5|21864.4|21831.2|21830.1|11121
1737557700000|2025-01-22 14:55:00|21859.9|21858.8|21868.2|21867.1|21881.9|21880.8|21856.8|21855.7|11643
1737558000000|2025-01-22 15:00:00|21870|21868.9|21862.3|21861.2|21879.4|21878.3|21830.5|21829.4|11269
1737558300000|2025-01-22 15:05:00|21862.2|21861.1|21868.8|21867.7|21879.5|21878.4|21850.3|21849.2|6309
1737558600000|2025-01-22 15:10:00|21869.2|21868.1|21882.4|21881.3|21890.9|21889.8|21860.9|21859.8|8339
1737558900000|2025-01-22 15:15:00|21881.7|21880.6|21876.2|21875.1|21888.7|21887.6|21873.9|21872.8|4824
1737559200000|2025-01-22 15:20:00|21876.3|21875.2|21865.7|21864.6|21880.7|21879.6|21859.3|21858.2|6437
1737559500000|2025-01-22 15:25:00|21866.2|21865.1|21866.7|21865.6|21876.9|21875.8|21853|21851.9|6386
1737559800000|2025-01-22 15:30:00|21866.9|21865.8|21879.7|21878.6|21888.4|21887.3|21860|21858.9|6054
1737560100000|2025-01-22 15:35:00|21880.5|21879.4|21889.2|21888.1|21895.7|21894.6|21871.2|21870.1|6080
1737560400000|2025-01-22 15:40:00|21889.3|21888.2|21892.7|21891.6|21896.3|21895.2|21879.4|21878.3|4719
1737560700000|2025-01-22 15:45:00|21892.4|21891.3|21889.8|21888.7|21894.4|21893.3|21877.7|21876.6|4715
1737561000000|2025-01-22 15:50:00|21889.4|21888.3|21867.7|21866.6|21889.9|21888.8|21861.3|21860.2|5910
1737561300000|2025-01-22 15:55:00|21867.9|21866.8|21849.2|21848.1|21872.7|21871.6|21847.7|21846.6|5363
1737561600000|2025-01-22 16:00:00|21848.9|21847.8|21864.4|21863.3|21868.4|21867.3|21843.9|21842.8|6687
1737561900000|2025-01-22 16:05:00|21864.2|21863.1|21878.5|21877.4|21884|21882.9|21862.4|21861.3|4270
1737562200000|2025-01-22 16:10:00|21878.7|21877.6|21859.4|21858.3|21878.7|21877.6|21849.4|21848.3|5463
1737562500000|2025-01-22 16:15:00|21860.2|21859.1|21885.4|21884.3|21889.4|21888.3|21858.2|21857.1|4503
1737562800000|2025-01-22 16:20:00|21885.5|21884.4|21888.7|21887.6|21890.2|21889.1|21873.2|21872.1|3650
1737563100000|2025-01-22 16:25:00|21888.9|21887.8|21905.9|21904.8|21907.2|21906.1|21886|21884.9|6861
1737563400000|2025-01-22 16:30:00|21906.2|21905.1|21904.3|21903.2|21908.9|21907.8|21900|21898.9|4038
1737563700000|2025-01-22 16:35:00|21904.4|21903.3|21917.7|21916.6|21920.9|21919.8|21902.8|21901.7|5188
1737564000000|2025-01-22 16:40:00|21917.8|21916.7|21920.4|21919.3|21922.5|21921.4|21910.7|21909.6|3970
1737564300000|2025-01-22 16:45:00|21920.7|21919.6|21914.7|21913.6|21923.8|21922.7|21911.9|21910.8|3865
1737564600000|2025-01-22 16:50:00|21914.8|21913.7|21923|21921.9|21926.8|21925.7|21914.8|21913.7|3947
1737564900000|2025-01-22 16:55:00|21922.9|21921.8|21929|21927.9|21931.9|21930.8|21918.9|21917.8|4693
1737565200000|2025-01-22 17:00:00|21929.2|21928.1|21941.5|21940.4|21941.5|21940.4|21927|21925.9|4745
1737565500000|2025-01-22 17:05:00|21941.7|21940.6|21942.7|21941.6|21946|21944.9|21937.3|21936.2|3844
1737565800000|2025-01-22 17:10:00|21942.5|21941.4|21917.9|21916.8|21947.3|21946.2|21916.2|21915.1|5014
1737566100000|2025-01-22 17:15:00|21917.8|21916.7|21924.2|21923.1|21927.9|21926.8|21917.8|21916.7|3474
1737566400000|2025-01-22 17:20:00|21924.3|21923.2|21920.7|21919.6|21929.4|21928.3|21918.8|21917.7|2562
1737566700000|2025-01-22 17:25:00|21920.8|21919.7|21921.3|21920.2|21927.4|21926.3|21918|21916.9|1917
1737567000000|2025-01-22 17:30:00|21921.2|21920.1|21919.4|21918.3|21924.9|21923.8|21917.8|21916.7|1708
1737567300000|2025-01-22 17:35:00|21919.5|21918.4|21920.9|21919.8|21927.8|21926.7|21914.3|21913.2|2248
1737567600000|2025-01-22 17:40:00|21921|21919.9|21902.7|21901.6|21924.7|21923.6|21901.4|21900.3|4246
1737567900000|2025-01-22 17:45:00|21902.8|21901.7|21913|21911.9|21919.3|21918.2|21901|21899.9|3044
1737568200000|2025-01-22 17:50:00|21912.9|21911.8|21921.4|21920.3|21924.2|21923.1|21912.9|21911.8|2546
1737568500000|2025-01-22 17:55:00|21921.5|21920.4|21911.2|21910.1|21921.5|21920.4|21906.8|21905.7|2630
1737568800000|2025-01-22 18:00:00|21911.3|21910.2|21905.4|21904.3|21915.7|21914.6|21903.4|21902.3|2879
1737569100000|2025-01-22 18:05:00|21905.5|21904.4|21910.9|21909.8|21911.9|21910.8|21900.7|21899.6|2651
1737569400000|2025-01-22 18:10:00|21910.7|21909.6|21891.9|21890.8|21914.7|21913.6|21890.9|21889.8|4985
1737569700000|2025-01-22 18:15:00|21892.2|21891.1|21880.8|21879.7|21895.8|21894.7|21878|21876.9|3959
1737570000000|2025-01-22 18:20:00|21880.9|21879.8|21880.3|21879.2|21892.8|21891.7|21869.7|21868.6|5675
1737570300000|2025-01-22 18:25:00|21880.4|21879.3|21871|21869.9|21880.4|21879.3|21864.5|21863.4|4130
1737570600000|2025-01-22 18:30:00|21871.3|21870.2|21879.9|21878.8|21880.5|21879.4|21867.7|21866.6|3456
1737570900000|2025-01-22 18:35:00|21880.2|21879.1|21884.5|21883.4|21887.5|21886.4|21878|21876.9|2544
1737571200000|2025-01-22 18:40:00|21884.7|21883.6|21895.9|21894.8|21898.3|21897.2|21880.3|21879.2|3649
1737571500000|2025-01-22 18:45:00|21896.2|21895.1|21898.9|21897.8|21900.8|21899.7|21890.5|21889.4|3082
1737571800000|2025-01-22 18:50:00|21898.8|21897.7|21899.2|21898.1|21905.3|21904.2|21890.8|21889.7|3424
1737572100000|2025-01-22 18:55:00|21899.3|21898.2|21881.7|21880.6|21899.4|21898.3|21876.4|21875.3|4320
1737572400000|2025-01-22 19:00:00|21881.9|21880.8|21882.7|21881.6|21886.9|21885.8|21873.8|21872.7|3169
1737572700000|2025-01-22 19:05:00|21882.5|21881.4|21879.3|21878.2|21888.9|21887.8|21872.9|21871.8|3058
1737573000000|2025-01-22 19:10:00|21879.7|21878.6|21887.9|21886.8|21891|21889.9|21877.8|21876.7|2118
1737573300000|2025-01-22 19:15:00|21888.4|21887.3|21885.9|21884.8|21890.7|21889.6|21884.9|21883.8|1739
1737573600000|2025-01-22 19:20:00|21885.8|21884.7|21882.9|21881.8|21898.7|21897.6|21881.9|21880.8|3572
1737573900000|2025-01-22 19:25:00|21882.8|21881.7|21873.8|21872.7|21886.5|21885.4|21871.9|21870.8|3039
1737574200000|2025-01-22 19:30:00|21873.7|21872.6|21869.2|21868.1|21875.2|21874.1|21864|21862.9|3428
1737574500000|2025-01-22 19:35:00|21869|21867.9|21872.4|21871.3|21873.9|21872.8|21865.9|21864.8|2109
1737574800000|2025-01-22 19:40:00|21872.2|21871.1|21868.4|21867.3|21875.5|21874.4|21861.3|21860.2|3128
1737575100000|2025-01-22 19:45:00|21868.5|21867.4|21884|21882.9|21886.5|21885.4|21867.5|21866.4|3177
1737575400000|2025-01-22 19:50:00|21883.9|21882.8|21890.9|21889.8|21892.3|21891.2|21881.9|21880.8|2508
1737575700000|2025-01-22 19:55:00|21890.8|21889.7|21894.4|21893.3|21896|21894.9|21888.5|21887.4|2182
1737576000000|2025-01-22 20:00:00|21894.5|21893.4|21883.4|21882.3|21895.4|21894.3|21882.7|21881.6|2502
1737576300000|2025-01-22 20:05:00|21883.3|21882.2|21883.2|21882.1|21889.3|21888.2|21878.4|21877.3|2542
1737576600000|2025-01-22 20:10:00|21883|21881.9|21878.8|21877.7|21884.7|21883.6|21868.4|21867.3|3142
1737576900000|2025-01-22 20:15:00|21878.9|21877.8|21876.9|21875.8|21878.9|21877.8|21870.8|21869.7|2109
1737577200000|2025-01-22 20:20:00|21876.3|21875.2|21880.7|21879.6|21882.2|21881.1|21868.9|21867.8|2863
1737577500000|2025-01-22 20:25:00|21880.2|21879.1|21869.4|21868.3|21880.2|21879.1|21868.5|21867.4|2143
1737577800000|2025-01-22 20:30:00|21869.5|21868.4|21879.2|21878.1|21881.2|21880.1|21868.2|21867.1|2737
1737578100000|2025-01-22 20:35:00|21879.4|21878.3|21859.9|21858.8|21881.7|21880.6|21858.3|21857.2|4378
1737578400000|2025-01-22 20:40:00|21860|21858.9|21865.5|21864.4|21868.5|21867.4|21856.2|21855.1|3829
1737578700000|2025-01-22 20:45:00|21865.4|21864.3|21866.7|21865.6|21875.8|21874.7|21864.5|21863.4|4150
1737579000000|2025-01-22 20:50:00|21861.3|21860.2|21871.2|21870.1|21881.9|21880.8|21836|21834.9|14385
1737579300000|2025-01-22 20:55:00|21870.7|21869.6|21852.2|21851.1|21876.7|21875.6|21848.4|21847.3|14657
1737579600000|2025-01-22 21:00:00|21851.9|21850.8|21839.1|21836.9|21860.2|21858|21836|21833.8|7031
1737579900000|2025-01-22 21:05:00|21839.6|21837.4|21845|21842.8|21848.5|21846.3|21836.8|21834.6|1679
1737580200000|2025-01-22 21:10:00|21845.1|21842.9|21837.8|21835.6|21845.5|21843.3|21831.7|21829.5|1805
1737580500000|2025-01-22 21:15:00|21837.7|21835.5|21831|21828.8|21837.7|21835.5|21830|21827.8|973
1737580800000|2025-01-22 21:20:00|21831.1|21828.9|21829|21826.8|21831.2|21829|21824.3|21822.1|870
1737581100000|2025-01-22 21:25:00|21828.8|21826.6|21825.3|21823.1|21829.7|21827.5|21823.7|21821.5|426
1737581400000|2025-01-22 21:30:00|21825.5|21823.3|21829.3|21827.1|21831.2|21829|21825.2|21823|399
1737581700000|2025-01-22 21:35:00|21829.5|21827.3|21830.5|21828.3|21832.5|21830.3|21826.6|21824.4|363
1737582000000|2025-01-22 21:40:00|21828.8|21826.6|21826.2|21824|21833.2|21831|21826|21823.8|563
1737582300000|2025-01-22 21:45:00|21826|21823.8|21825.5|21823.3|21827.8|21825.6|21823.1|21820.9|657
1737582600000|2025-01-22 21:50:00|21825.6|21823.4|21831.1|21828.9|21831.6|21829.4|21824.8|21822.6|291
1737582900000|2025-01-22 21:55:00|21831.2|21829|21840.2|21835.2|21840.2|21837.8|21829|21826.8|641
1737583200000|2025-01-22 22:00:00|21840.1|21835.1|21834.1|21829.1|21840.1|21835.1|21834.1|21829.1|0
1737583500000|2025-01-22 22:05:00|21834|21829|21833.8|21828.8|21835.5|21830.5|21833.2|21828.2|0
1737583800000|2025-01-22 22:10:00|21833.7|21828.7|21833.5|21828.5|21834|21829|21833.3|21828.3|0
1737584100000|2025-01-22 22:15:00|21833.3|21828.3|21831.3|21826.3|21833.3|21828.3|21831.3|21826.3|0
1737584400000|2025-01-22 22:20:00|21831.2|21826.2|21831|21826|21831.8|21826.8|21830.9|21825.9|0
1737584700000|2025-01-22 22:25:00|21829.7|21824.7|21827.7|21822.7|21829.7|21824.7|21826.9|21821.9|0
1737585000000|2025-01-22 22:30:00|21827.6|21822.6|21825.5|21820.5|21827.6|21822.6|21825.4|21820.4|0
1737585300000|2025-01-22 22:35:00|21826.6|21821.6|21825.6|21820.6|21827.3|21822.3|21823.2|21818.2|0
1737585600000|2025-01-22 22:40:00|21825.4|21820.4|21826.1|21821.1|21826.1|21821.1|21825.3|21820.3|0
1737585900000|2025-01-22 22:45:00|21825.9|21820.9|21829|21824|21829|21824|21825.9|21820.9|0
1737586200000|2025-01-22 22:50:00|21829.4|21824.4|21831.1|21826.1|21832.4|21827.4|21828.9|21823.9|0
1737586500000|2025-01-22 22:55:00|21831|21826|21831|21826|21831.7|21826.7|21830.6|21825.6|0
1737586800000|2025-01-22 23:00:00|21837.9|21835.7|21831|21828.8|21841.6|21839.4|21829.7|21827.5|445
1737587100000|2025-01-22 23:05:00|21830.6|21828.4|21822.9|21820.7|21835.9|21833.7|21821.9|21819.7|460
1737587400000|2025-01-22 23:10:00|21823|21820.8|21821.4|21819.2|21830.4|21828.2|21817.1|21814.9|541
1737587700000|2025-01-22 23:15:00|21821.5|21819.3|21826.1|21823.9|21826.6|21824.4|21816|21813.8|481
1737588000000|2025-01-22 23:20:00|21826.2|21824|21823.5|21821.3|21828.9|21826.7|21822.9|21820.7|317
1737588300000|2025-01-22 23:25:00|21823.4|21821.2|21820.5|21818.3|21825|21822.8|21820.5|21818.3|221
1737588600000|2025-01-22 23:30:00|21820.4|21818.2|21818.6|21816.4|21825.2|21823|21817.4|21815.2|602
1737588900000|2025-01-22 23:35:00|21818.7|21816.5|21820.9|21818.7|21824.7|21822.5|21818.7|21816.5|252
1737589200000|2025-01-22 23:40:00|21820.7|21818.5|21827|21824.8|21829.7|21827.5|21818.9|21816.7|589
1737589500000|2025-01-22 23:45:00|21827.1|21824.9|21825.2|21823|21827.9|21825.7|21820.4|21818.2|333
1737589800000|2025-01-22 23:50:00|21825.4|21823.2|21829.2|21827|21829.6|21827.4|21824.4|21822.2|205
1737590100000|2025-01-22 23:55:00|21829.1|21826.9|21822.4|21820.2|21829.4|21827.2|21821|21818.8|294
1737590400000|2025-01-23 00:00:00|21822.2|21820|21824.9|21822.7|21828.2|21826|21819.2|21817|490
1737590700000|2025-01-23 00:05:00|21824.7|21822.5|21826|21823.8|21826.2|21824|21822.5|21820.3|148
1737591000000|2025-01-23 00:10:00|21825.9|21823.7|21823.7|21821.5|21826.6|21824.4|21822.4|21820.2|123
1737591300000|2025-01-23 00:15:00|21823.6|21821.4|21825.5|21823.3|21826.5|21824.3|21822.1|21819.9|128
1737591600000|2025-01-23 00:20:00|21825.6|21823.4|21813|21810.8|21825.6|21823.4|21812.1|21809.9|516
1737591900000|2025-01-23 00:25:00|21813.1|21810.9|21811.7|21809.5|21813.9|21811.7|21805.5|21803.3|577
1737592200000|2025-01-23 00:30:00|21811.9|21809.7|21813.4|21811.2|21815.6|21813.4|21809.9|21807.7|310
1737592500000|2025-01-23 00:35:00|21813.2|21811|21817|21814.8|21819.4|21817.2|21811.6|21809.4|252
1737592800000|2025-01-23 00:40:00|21817.1|21814.9|21806.7|21804.5|21817.2|21815|21805.6|21803.4|306
1737593100000|2025-01-23 00:45:00|21806.6|21804.4|21806.1|21803.9|21811.2|21809|21805.4|21803.2|294
1737593400000|2025-01-23 00:50:00|21806.2|21804|21808.2|21806|21808.7|21806.5|21801.1|21798.9|481
1737593700000|2025-01-23 00:55:00|21808.1|21805.9|21808.2|21806|21812.4|21810.2|21804.5|21802.3|402
1737594000000|2025-01-23 01:00:00|21808|21805.8|21817.4|21815.2|21818.9|21816.7|21808|21805.8|509
1737594300000|2025-01-23 01:05:00|21817.5|21815.3|21816.7|21814.5|21821.4|21819.2|21814.2|21812|367
1737594600000|2025-01-23 01:10:00|21816.9|21814.7|21820.7|21818.5|21823.4|21821.2|21816.1|21813.9|312
1737594900000|2025-01-23 01:15:00|21820.6|21818.4|21815.7|21813.5|21821|21818.8|21815|21812.8|524
1737595200000|2025-01-23 01:20:00|21815.6|21813.4|21815|21812.8|21818|21815.8|21813.2|21811|231
1737595500000|2025-01-23 01:25:00|21814.9|21812.7|21814.6|21812.4|21819.1|21816.9|21813.9|21811.7|172
1737595800000|2025-01-23 01:30:00|21814.7|21812.5|21813.6|21811.4|21820.5|21818.3|21812.9|21810.7|224
1737596100000|2025-01-23 01:35:00|21813.7|21811.5|21817.7|21815.5|21821|21818.8|21812.2|21810|254
1737596400000|2025-01-23 01:40:00|21817.9|21815.7|21815.6|21813.4|21820.2|21818|21813.6|21811.4|202
1737596700000|2025-01-23 01:45:00|21815.5|21813.3|21808.9|21806.7|21815.5|21813.3|21805.4|21803.2|479
1737597000000|2025-01-23 01:50:00|21808.5|21806.3|21805.2|21803|21810.6|21808.4|21804.5|21802.3|264
1737597300000|2025-01-23 01:55:00|21805.4|21803.2|21805.6|21803.4|21807.6|21805.4|21802.2|21800|181
1737597600000|2025-01-23 02:00:00|21805.5|21803.3|21795.5|21793.3|21805.9|21803.7|21794.5|21792.3|408
1737597900000|2025-01-23 02:05:00|21795.4|21793.2|21800.5|21798.3|21803.2|21801|21783.7|21781.5|1131
1737598200000|2025-01-23 02:10:00|21800.6|21798.4|21799.9|21797.7|21801|21798.8|21794.6|21792.4|298
1737598500000|2025-01-23 02:15:00|21800.2|21798|21804.2|21802|21806.6|21804.4|21797.6|21795.4|260
1737598800000|2025-01-23 02:20:00|21804.4|21802.2|21801.9|21799.7|21805.4|21803.2|21799|21796.8|213
1737599100000|2025-01-23 02:25:00|21802|21799.8|21803.6|21801.4|21804|21801.8|21797.7|21795.5|112
1737599400000|2025-01-23 02:30:00|21803.5|21801.3|21803.5|21801.3|21806.6|21804.4|21803|21800.8|152
1737599700000|2025-01-23 02:35:00|21803.6|21801.4|21809.6|21807.4|21810.5|21808.3|21803.6|21801.4|563
1737600000000|2025-01-23 02:40:00|21809.5|21807.3|21808.2|21806|21809.9|21807.7|21802.6|21800.4|246
1737600300000|2025-01-23 02:45:00|21808.1|21805.9|21806.9|21804.7|21809.6|21807.4|21805.2|21803|149
1737600600000|2025-01-23 02:50:00|21806.5|21804.3|21808.9|21806.7|21813.2|21811|21806.2|21804|364
1737600900000|2025-01-23 02:55:00|21809|21806.8|21811.6|21809.4|21812.7|21810.5|21808.7|21806.5|112
1737601200000|2025-01-23 03:00:00|21811.5|21809.3|21819.5|21817.3|21821.6|21819.4|21810.1|21807.9|520
1737601500000|2025-01-23 03:05:00|21819.4|21817.2|21816.1|21813.9|21822|21819.8|21814.4|21812.2|565
1737601800000|2025-01-23 03:10:00|21816|21813.8|21809.7|21807.5|21816.9|21814.7|21807.1|21804.9|302
1737602100000|2025-01-23 03:15:00|21809.6|21807.4|21805.9|21803.7|21809.6|21807.4|21800.4|21798.2|553
1737602400000|2025-01-23 03:20:00|21806|21803.8|21807|21804.8|21811.1|21808.9|21804.7|21802.5|241
1737602700000|2025-01-23 03:25:00|21806.9|21804.7|21812.2|21810|21813.1|21810.9|21806.6|21804.4|175
1737603000000|2025-01-23 03:30:00|21812.1|21809.9|21814.4|21812.2|21814.4|21812.2|21807.7|21805.5|188
1737603300000|2025-01-23 03:35:00|21814.5|21812.3|21815.2|21813|21816.1|21813.9|21812.5|21810.3|137
1737603600000|2025-01-23 03:40:00|21815.4|21813.2|21814.5|21812.3|21818.7|21816.5|21811.5|21809.3|179
1737603900000|2025-01-23 03:45:00|21814.6|21812.4|21807.4|21805.2|21814.9|21812.7|21805.4|21803.2|229
1737604200000|2025-01-23 03:50:00|21807.2|21805|21809.5|21807.3|21811.5|21809.3|21806.6|21804.4|134
1737604500000|2025-01-23 03:55:00|21809.6|21807.4|21809|21806.8|21810.9|21808.7|21807.5|21805.3|61
1737604800000|2025-01-23 04:00:00|21809.1|21806.9|21811.7|21809.5|21813.5|21811.3|21808.7|21806.5|139
1737605100000|2025-01-23 04:05:00|21811.9|21809.7|21814.9|21812.7|21816.6|21814.4|21810|21807.8|157
1737605400000|2025-01-23 04:10:00|21814.7|21812.5|21816|21813.8|21817.2|21815|21813.9|21811.7|92
1737605700000|2025-01-23 04:15:00|21815.9|21813.7|21815.5|21813.3|21817.5|21815.3|21815.2|21813|147
1737606000000|2025-01-23 04:20:00|21815.6|21813.4|21820.6|21818.4|21821.5|21819.3|21815.6|21813.4|181
1737606300000|2025-01-23 04:25:00|21820.7|21818.5|21818.2|21816|21820.7|21818.5|21817.2|21815|92
1737606600000|2025-01-23 04:30:00|21818.4|21816.2|21820.1|21817.9|21820.5|21818.3|21818.1|21815.9|65
1737606900000|2025-01-23 04:35:00|21820|21817.8|21817.6|21815.4|21820.6|21818.4|21816.4|21814.2|104
1737607200000|2025-01-23 04:40:00|21817.7|21815.5|21817.7|21815.5|21818.7|21816.5|21815.4|21813.2|107
1737607500000|2025-01-23 04:45:00|21817.6|21815.4|21820|21817.8|21820.1|21817.9|21817.2|21815|63
1737607800000|2025-01-23 04:50:00|21820.1|21817.9|21822.7|21820.5|21823.5|21821.3|21819.9|21817.7|174
1737608100000|2025-01-23 04:55:00|21822.9|21820.7|21821.2|21819|21822.9|21820.7|21820.2|21818|74
1737608400000|2025-01-23 05:00:00|21821.4|21819.2|21820.5|21818.3|21823.4|21821.2|21818.9|21816.7|184
1737608700000|2025-01-23 05:05:00|21820.6|21818.4|21822.4|21820.2|21823.9|21821.7|21818.5|21816.3|155
1737609000000|2025-01-23 05:10:00|21822.5|21820.3|21824.4|21822.2|21825.6|21823.4|21822.2|21820|103
1737609300000|2025-01-23 05:15:00|21824.5|21822.3|21823.5|21821.3|21826.1|21823.9|21822.7|21820.5|101
1737609600000|2025-01-23 05:20:00|21823.6|21821.4|21822.9|21820.7|21825.1|21822.9|21821.7|21819.5|138
1737609900000|2025-01-23 05:25:00|21822.7|21820.5|21817.7|21815.5|21823.1|21820.9|21815.9|21813.7|239
1737610200000|2025-01-23 05:30:00|21817.6|21815.4|21815.7|21813.5|21817.7|21815.5|21811|21808.8|226
1737610500000|2025-01-23 05:35:00|21815.9|21813.7|21817.7|21815.5|21819.5|21817.3|21815.6|21813.4|120
1737610800000|2025-01-23 05:40:00|21817.9|21815.7|21817.7|21815.5|21818.1|21815.9|21815.6|21813.4|71
1737611100000|2025-01-23 05:45:00|21817.9|21815.7|21817|21814.8|21819|21816.8|21815|21812.8|95
1737611400000|2025-01-23 05:50:00|21817.1|21814.9|21814.2|21812|21817.7|21815.5|21813|21810.8|130
1737611700000|2025-01-23 05:55:00|21814.4|21812.2|21809.9|21807.7|21815.4|21813.2|21808.4|21806.2|210
1737612000000|2025-01-23 06:00:00|21810|21807.8|21810.6|21808.4|21813.9|21811.7|21809.7|21807.5|174
1737612300000|2025-01-23 06:05:00|21810.7|21808.5|21813|21810.8|21814.2|21812|21810.4|21808.2|102
1737612600000|2025-01-23 06:10:00|21812.9|21810.7|21817.4|21815.2|21817.7|21815.5|21812.4|21810.2|106
1737612900000|2025-01-23 06:15:00|21817.2|21815|21819.5|21817.3|21820.6|21818.4|21815.6|21813.4|166
1737613200000|2025-01-23 06:20:00|21819.4|21817.2|21806|21803.8|21821.1|21818.9|21805.9|21803.7|360
1737613500000|2025-01-23 06:25:00|21805.9|21803.7|21808.2|21806|21810.5|21808.3|21803.7|21801.5|226
1737613800000|2025-01-23 06:30:00|21808.4|21806.2|21802.5|21800.3|21810.7|21808.5|21802.4|21800.2|204
1737614100000|2025-01-23 06:35:00|21802.4|21800.2|21800.1|21797.9|21804.7|21802.5|21799.4|21797.2|286
1737614400000|2025-01-23 06:40:00|21800.2|21798|21796.6|21794.4|21800.2|21798|21792.2|21790|440
1737614700000|2025-01-23 06:45:00|21796.5|21794.3|21800|21797.8|21801.5|21799.3|21793.5|21791.3|271
1737615000000|2025-01-23 06:50:00|21800.1|21797.9|21799|21796.8|21803|21800.8|21798|21795.8|186
1737615300000|2025-01-23 06:55:00|21799.1|21796.9|21799.7|21797.5|21802.5|21800.3|21797|21794.8|186
1737615600000|2025-01-23 07:00:00|21799.9|21797.7|21800.2|21798|21804|21801.8|21798.4|21796.2|255
1737615900000|2025-01-23 07:05:00|21800.4|21798.2|21790.6|21788.4|21801|21798.8|21787.1|21784.9|509
1737616200000|2025-01-23 07:10:00|21790.5|21788.3|21796|21793.8|21798.2|21796|21790|21787.8|257
1737616500000|2025-01-23 07:15:00|21795.9|21793.7|21795|21792.8|21799.4|21797.2|21793.1|21790.9|164
1737616800000|2025-01-23 07:20:00|21795.1|21792.9|21803.2|21801|21803.9|21801.7|21793.5|21791.3|270
1737617100000|2025-01-23 07:25:00|21803.1|21800.9|21800.2|21798|21804.9|21802.7|21798.5|21796.3|301
1737617400000|2025-01-23 07:30:00|21800.4|21798.2|21798.5|21796.3|21801.2|21799|21795.5|21793.3|220
1737617700000|2025-01-23 07:35:00|21798.7|21796.5|21795.2|21793|21799.7|21797.5|21793.1|21790.9|191
1737618000000|2025-01-23 07:40:00|21795.1|21792.9|21786.9|21784.7|21796|21793.8|21778.7|21776.5|767
1737618300000|2025-01-23 07:45:00|21786.7|21784.5|21787.2|21785|21791.9|21789.7|21785.2|21783|307
1737618600000|2025-01-23 07:50:00|21787.1|21784.9|21776.7|21774.5|21788.9|21786.7|21773.6|21771.4|790
1737618900000|2025-01-23 07:55:00|21776.6|21774.4|21777.7|21775.5|21781|21778.8|21776.4|21774.2|235
1737619200000|2025-01-23 08:00:00|21777.5|21775.3|21767|21764.8|21782.6|21780.4|21761.5|21759.3|1225
1737619500000|2025-01-23 08:05:00|21767.2|21765|21767.6|21765.4|21775.1|21772.9|21765.7|21763.5|628
1737619800000|2025-01-23 08:10:00|21767.5|21765.3|21763.2|21761|21773.7|21771.5|21762.7|21760.5|462
1737620100000|2025-01-23 08:15:00|21763.4|21761.2|21757|21754.8|21766.6|21764.4|21753.6|21751.4|792
1737620400000|2025-01-23 08:20:00|21756.9|21754.7|21770.5|21768.3|21771.4|21769.2|21753.4|21751.2|631
1737620700000|2025-01-23 08:25:00|21770.4|21768.2|21763.5|21761.3|21773.9|21771.7|21762.2|21760|450
1737621000000|2025-01-23 08:30:00|21763.6|21761.4|21748.4|21746.2|21763.7|21761.5|21746.9|21744.7|906
1737621300000|2025-01-23 08:35:00|21748.5|21746.3|21740.5|21738.3|21754|21751.8|21739.4|21737.2|1061
1737621600000|2025-01-23 08:40:00|21740.6|21738.4|21740.7|21738.5|21743|21740.8|21732.5|21730.3|664
1737621900000|2025-01-23 08:45:00|21740.9|21738.7|21734.4|21732.2|21744.6|21742.4|21731.5|21729.3|550
1737622200000|2025-01-23 08:50:00|21734.6|21732.4|21726.7|21724.5|21738.2|21736|21721|21718.8|1285
1737622500000|2025-01-23 08:55:00|21726.9|21724.7|21738.2|21736|21740.9|21738.7|21726.2|21724|462
1737622800000|2025-01-23 09:00:00|21738.1|21735.9|21736.5|21734.3|21743.2|21741|21732.5|21730.3|912
1737623100000|2025-01-23 09:05:00|21736.6|21734.4|21738.5|21736.3|21748.9|21746.7|21736.4|21734.2|875
1737623400000|2025-01-23 09:10:00|21738.6|21736.4|21726|21723.8|21738.6|21736.4|21724|21721.8|821
1737623700000|2025-01-23 09:15:00|21725.9|21723.7|21725.4|21723.2|21726.7|21724.5|21713|21710.8|1323
1737624000000|2025-01-23 09:20:00|21725.5|21723.3|21738.2|21736|21740.5|21738.3|21723.1|21720.9|626
1737624300000|2025-01-23 09:25:00|21738.6|21736.4|21731.5|21729.3|21739.4|21737.2|21729.9|21727.7|417
1737624600000|2025-01-23 09:30:00|21731.4|21729.2|21736|21733.8|21739.1|21736.9|21727.9|21725.7|646
1737624900000|2025-01-23 09:35:00|21736.1|21733.9|21741.2|21739|21746.7|21744.5|21735.7|21733.5|474
1737625200000|2025-01-23 09:40:00|21741.7|21739.5|21745.9|21743.7|21747.5|21745.3|21738.2|21736|469
1737625500000|2025-01-23 09:45:00|21746|21743.8|21746.5|21744.3|21753.6|21751.4|21743.4|21741.2|750
1737625800000|2025-01-23 09:50:00|21746.4|21744.2|21755.4|21753.2|21757.7|21755.5|21745.5|21743.3|601
1737626100000|2025-01-23 09:55:00|21755.2|21753|21751.2|21749|21755.4|21753.2|21747.5|21745.3|436
1737626400000|2025-01-23 10:00:00|21751.1|21748.9|21746.7|21744.5|21756.9|21754.7|21746.4|21744.2|561
1737626700000|2025-01-23 10:05:00|21746.9|21744.7|21750.1|21747.9|21751.5|21749.3|21741.4|21739.2|318
1737627000000|2025-01-23 10:10:00|21750.2|21748|21755.5|21753.3|21755.7|21753.5|21748.5|21746.3|624
1737627300000|2025-01-23 10:15:00|21755.4|21753.2|21758|21755.8|21763.9|21761.7|21753.4|21751.2|778
1737627600000|2025-01-23 10:20:00|21757.9|21755.7|21750.5|21748.3|21759.9|21757.7|21746.4|21744.2|495
1737627900000|2025-01-23 10:25:00|21750.6|21748.4|21757.7|21755.5|21758.9|21756.7|21749.2|21747|380
1737628200000|2025-01-23 10:30:00|21757.9|21755.7|21751.5|21749.3|21758.2|21756|21749.9|21747.7|371
1737628500000|2025-01-23 10:35:00|21751.7|21749.5|21755.1|21752.9|21756|21753.8|21747.9|21745.7|218
1737628800000|2025-01-23 10:40:00|21755|21752.8|21748.7|21746.5|21755.2|21753|21747|21744.8|303
1737629100000|2025-01-23 10:45:00|21748.6|21746.4|21742.2|21740|21750.9|21748.7|21738.2|21736|574
1737629400000|2025-01-23 10:50:00|21742.4|21740.2|21742|21739.8|21744.1|21741.9|21735.1|21732.9|371
1737629700000|2025-01-23 10:55:00|21741.9|21739.7|21738.6|21736.4|21745|21742.8|21734.7|21732.5|235
1737630000000|2025-01-23 11:00:00|21738.5|21736.3|21747|21744.8|21751.9|21749.7|21733.5|21731.3|587
1737630300000|2025-01-23 11:05:00|21746.9|21744.7|21745|21742.8|21749.4|21747.2|21741.1|21738.9|370
1737630600000|2025-01-23 11:10:00|21745.1|21742.9|21736.7|21734.5|21745.1|21742.9|21732.2|21730|530
1737630900000|2025-01-23 11:15:00|21736.6|21734.4|21741.7|21739.5|21742.9|21740.7|21733.5|21731.3|342
1737631200000|2025-01-23 11:20:00|21741.9|21739.7|21743|21740.8|21748.6|21746.4|21739.7|21737.5|539
1737631500000|2025-01-23 11:25:00|21742.9|21740.7|21737.1|21734.9|21744.1|21741.9|21731|21728.8|436
1737631800000|2025-01-23 11:30:00|21737|21734.8|21741|21738.8|21746.7|21744.5|21734.5|21732.3|645
1737632100000|2025-01-23 11:35:00|21740.9|21738.7|21742.7|21740.5|21744.6|21742.4|21735.9|21733.7|460
1737632400000|2025-01-23 11:40:00|21742.9|21740.7|21753.5|21751.3|21755.7|21753.5|21741.7|21739.5|685
1737632700000|2025-01-23 11:45:00|21753.6|21751.4|21754|21751.8|21759|21756.8|21748.7|21746.5|549
1737633000000|2025-01-23 11:50:00|21753.9|21751.7|21759|21756.8|21759.6|21757.4|21750.7|21748.5|367
1737633300000|2025-01-23 11:55:00|21758.9|21756.7|21754.7|21752.5|21760.6|21758.4|21752.4|21750.2|353
1737633600000|2025-01-23 12:00:00|21754.9|21752.7|21746.4|21744.2|21761.6|21759.4|21743.9|21741.7|759
1737633900000|2025-01-23 12:05:00|21746.1|21743.9|21732.7|21730.5|21748.2|21746|21732.4|21730.2|769
1737634200000|2025-01-23 12:10:00|21732.4|21730.2|21739.7|21737.5|21740.6|21738.4|21729.9|21727.7|542
1737634500000|2025-01-23 12:15:00|21739.9|21737.7|21734.1|21731.9|21743.7|21741.5|21733.2|21731|511
1737634800000|2025-01-23 12:20:00|21734|21731.8|21740|21737.8|21741.7|21739.5|21733.5|21731.3|410
1737635100000|2025-01-23 12:25:00|21739.9|21737.7|21754.9|21752.7|21755|21752.8|21739.5|21737.3|657
1737635400000|2025-01-23 12:30:00|21754.2|21752|21749.5|21747.3|21756.4|21754.2|21746.2|21744|719
1737635700000|2025-01-23 12:35:00|21749.4|21747.2|21752.7|21750.5|21761.9|21759.7|21746.4|21744.2|947
1737636000000|2025-01-23 12:40:00|21752.9|21750.7|21754.7|21752.5|21757.7|21755.5|21748.4|21746.2|571
1737636300000|2025-01-23 12:45:00|21754.9|21752.7|21746.2|21744|21755|21752.8|21744.2|21742|359
1737636600000|2025-01-23 12:50:00|21746.1|21743.9|21754.2|21752|21759.1|21756.9|21745.7|21743.5|449
1737636900000|2025-01-23 12:55:00|21754.5|21752.3|21757.1|21754.9|21757.7|21755.5|21749.7|21747.5|332
1737637200000|2025-01-23 13:00:00|21757|21754.8|21764|21761.8|21765.4|21763.2|21752.1|21749.9|1014
1737637500000|2025-01-23 13:05:00|21764.1|21761.9|21743|21740.8|21764.4|21762.2|21734.6|21732.4|1918
1737637800000|2025-01-23 13:10:00|21743.1|21740.9|21741.5|21739.3|21747.2|21745|21737.6|21735.4|901
1737638100000|2025-01-23 13:15:00|21741.4|21739.2|21740.2|21738|21750.5|21748.3|21739.2|21737|758
1737638400000|2025-01-23 13:20:00|21740.4|21738.2|21748.6|21746.4|21751.7|21749.5|21740.1|21737.9|777
1737638700000|2025-01-23 13:25:00|21748.5|21746.3|21755.5|21753.3|21758.4|21756.2|21747.5|21745.3|886
1737639000000|2025-01-23 13:30:00|21755.4|21753.2|21747.5|21745.3|21775.2|21773|21735.1|21732.9|5208
1737639300000|2025-01-23 13:35:00|21747.9|21745.7|21748.1|21745.9|21751.4|21749.2|21740.1|21737.9|1303
1737639600000|2025-01-23 13:40:00|21748|21745.8|21749.7|21747.5|21755.6|21753.4|21747|21744.8|1239
1737639900000|2025-01-23 13:45:00|21749.9|21747.7|21754.7|21752.5|21760|21757.8|21746.1|21743.9|964
1737640200000|2025-01-23 13:50:00|21754.4|21752.2|21755.6|21753.4|21761.7|21759.5|21753.1|21750.9|868
1737640500000|2025-01-23 13:55:00|21755.5|21753.3|21753.4|21751.2|21761.4|21759.2|21752.9|21750.7|852
1737640800000|2025-01-23 14:00:00|21755.1|21752.9|21753.6|21751.4|21760.6|21758.4|21751.4|21749.2|864
1737641100000|2025-01-23 14:05:00|21753.7|21751.5|21746.4|21744.2|21754.1|21751.9|21741.7|21739.5|1058
1737641400000|2025-01-23 14:10:00|21746.2|21744|21742.5|21740.3|21748.6|21746.4|21740.6|21738.4|633
1737641700000|2025-01-23 14:15:00|21742.6|21740.4|21745.6|21743.4|21750.1|21747.9|21737.6|21735.4|1011
1737642000000|2025-01-23 14:20:00|21744.1|21741.9|21740.1|21737.9|21745|21742.8|21734.7|21732.5|1190
1737642300000|2025-01-23 14:25:00|21740|21737.8|21746.1|21743.9|21750.1|21747.9|21737.4|21735.2|3742
1737642600000|2025-01-23 14:30:00|21745.6|21744.5|21754.3|21753.2|21755.8|21754.7|21722.8|21721.7|13634
1737642900000|2025-01-23 14:35:00|21753.9|21752.8|21765.6|21764.5|21766.4|21765.3|21738.6|21737.5|9974
1737643200000|2025-01-23 14:40:00|21765.8|21764.7|21771.2|21770.1|21772.1|21771|21750.3|21749.2|8402
1737643500000|2025-01-23 14:45:00|21770.6|21769.5|21769.2|21768.1|21774.3|21773.2|21753.8|21752.7|6280
1737643800000|2025-01-23 14:50:00|21769.3|21768.2|21761.6|21760.5|21774.4|21773.3|21753.6|21752.5|5883
1737644100000|2025-01-23 14:55:00|21761.7|21760.6|21754.3|21753.2|21766.1|21765|21735.8|21734.7|8486
1737644400000|2025-01-23 15:00:00|21754.1|21753|21738.6|21737.5|21760.8|21759.7|21726.3|21725.2|7502
1737644700000|2025-01-23 15:05:00|21738.8|21737.7|21744.1|21743|21753.4|21752.3|21725.6|21724.5|5431
1737645000000|2025-01-23 15:10:00|21743.9|21742.8|21758.8|21757.7|21761.3|21760.2|21740.3|21739.2|4413
1737645300000|2025-01-23 15:15:00|21758.6|21757.5|21738.6|21737.5|21762.6|21761.5|21738.2|21737.1|4500
1737645600000|2025-01-23 15:20:00|21739.1|21738|21761.6|21760.5|21765.6|21764.5|21737.3|21736.2|5778
1737645900000|2025-01-23 15:25:00|21761.1|21760|21757.8|21756.7|21761.1|21760|21739.4|21738.3|4524
1737646200000|2025-01-23 15:30:00|21757.7|21756.6|21777.1|21776|21780.3|21779.2|21749.3|21748.2|6833
1737646500000|2025-01-23 15:35:00|21776.9|21775.8|21786.3|21785.2|21794.7|21793.6|21769.1|21768|7346
1737646800000|2025-01-23 15:40:00|21786.9|21785.8|21779.6|21778.5|21787.6|21786.5|21773.9|21772.8|4723
1737647100000|2025-01-23 15:45:00|21779.1|21778|21792.4|21791.3|21797.8|21796.7|21775.8|21774.7|5046
1737647400000|2025-01-23 15:50:00|21792.3|21791.2|21784.8|21783.7|21793.1|21792|21779.7|21778.6|3664
1737647700000|2025-01-23 15:55:00|21784.7|21783.6|21788.1|21787|21790.6|21789.5|21782.2|21781.1|2186
1737648000000|2025-01-23 16:00:00|21788.8|21787.7|21796.8|21795.7|21803.4|21802.3|21782.6|21781.5|6108
1737648300000|2025-01-23 16:05:00|21796.6|21795.5|21775.2|21774.1|21798.6|21797.5|21772.8|21771.7|4546
1737648600000|2025-01-23 16:10:00|21775.4|21774.3|21795.8|21794.7|21801.3|21800.2|21753.9|21752.8|11778
1737648900000|2025-01-23 16:15:00|21795.7|21794.6|21783.7|21782.6|21802.6|21801.5|21773.3|21772.2|5813
1737649200000|2025-01-23 16:20:00|21783.1|21782|21783.7|21782.6|21791.3|21790.2|21771.2|21770.1|3921
1737649500000|2025-01-23 16:25:00|21783.6|21782.5|21804.8|21803.7|21806.2|21805.1|21768.8|21767.7|6961
1737649800000|2025-01-23 16:30:00|21805.1|21804|21812.7|21811.6|21818.7|21817.6|21800.8|21799.7|5080
1737650100000|2025-01-23 16:35:00|21812.6|21811.5|21802.4|21801.3|21814.4|21813.3|21790.1|21789|5566
1737650400000|2025-01-23 16:40:00|21802.3|21801.2|21811.1|21810|21813.4|21812.3|21799.9|21798.8|3374
1737650700000|2025-01-23 16:45:00|21810.9|21809.8|21818.1|21817|21827.2|21826.1|21795.7|21794.6|8860
1737651000000|2025-01-23 16:50:00|21818.2|21817.1|21810.5|21809.4|21821.6|21820.5|21790|21788.9|5909
1737651300000|2025-01-23 16:55:00|21810.4|21809.3|21804|21802.9|21815.1|21814|21800|21798.9|3557
1737651600000|2025-01-23 17:00:00|21804.1|21803|21778.7|21777.6|21804.1|21803|21776.5|21775.4|5100
1737651900000|2025-01-23 17:05:00|21778.6|21777.5|21793.4|21792.3|21796.5|21795.4|21777|21775.9|3442
1737652200000|2025-01-23 17:10:00|21793.5|21792.4|21795|21793.9|21796.6|21795.5|21786.7|21785.6|1984
1737652500000|2025-01-23 17:15:00|21794.7|21793.6|21800.7|21799.6|21801.5|21800.4|21791.5|21790.4|2277
1737652800000|2025-01-23 17:20:00|21800.6|21799.5|21791.9|21790.8|21802.2|21801.1|21789|21787.9|2116
1737653100000|2025-01-23 17:25:00|21791.7|21790.6|21782.7|21781.6|21793.5|21792.4|21779.5|21778.4|2226
1737653400000|2025-01-23 17:30:00|21782.6|21781.5|21766.9|21765.8|21784.1|21783|21761.4|21760.3|4231
1737653700000|2025-01-23 17:35:00|21766.7|21765.6|21761.9|21760.8|21768.9|21767.8|21756.5|21755.4|3025
1737654000000|2025-01-23 17:40:00|21761.5|21760.4|21771.5|21770.4|21773|21771.9|21756.2|21755.1|3108
1737654300000|2025-01-23 17:45:00|21771.2|21770.1|21781.1|21780|21783.5|21782.4|21768|21766.9|2947
1737654600000|2025-01-23 17:50:00|21781.2|21780.1|21788.7|21787.6|21795.6|21794.5|21779.4|21778.3|3808
1737654900000|2025-01-23 17:55:00|21788.9|21787.8|21794.7|21793.6|21796|21794.9|21784.1|21783|2975
1737655200000|2025-01-23 18:00:00|21794.5|21793.4|21794.1|21793|21797.5|21796.4|21788.2|21787.1|2416
1737655500000|2025-01-23 18:05:00|21794|21792.9|21794.4|21793.3|21795.5|21794.4|21789.5|21788.4|1394
1737655800000|2025-01-23 18:10:00|21794.5|21793.4|21810.5|21809.4|21810.9|21809.8|21792.6|21791.5|3340
1737656100000|2025-01-23 18:15:00|21810.6|21809.5|21820.1|21819|21821.2|21820.1|21809.5|21808.4|3043
1737656400000|2025-01-23 18:20:00|21820|21818.9|21829.7|21828.6|21831.1|21830|21818.2|21817.1|3780
1737656700000|2025-01-23 18:25:00|21829.6|21828.5|21815.2|21814.1|21831.2|21830.1|21813.9|21812.8|4481
1737657000000|2025-01-23 18:30:00|21815.4|21814.3|21828.9|21827.8|21831.6|21830.5|21815.4|21814.3|3031
1737657300000|2025-01-23 18:35:00|21828.7|21827.6|21834|21832.9|21840|21838.9|21827.4|21826.3|3576
1737657600000|2025-01-23 18:40:00|21834.1|21833|21818.9|21817.8|21834.1|21833|21810.7|21809.6|3568
1737657900000|2025-01-23 18:45:00|21819|21817.9|21813.4|21812.3|21825.6|21824.5|21812.7|21811.6|2938
1737658200000|2025-01-23 18:50:00|21813.5|21812.4|21815.1|21814|21821.7|21820.6|21808.5|21807.4|3069
1737658500000|2025-01-23 18:55:00|21815.2|21814.1|21810.7|21809.6|21817.2|21816.1|21805.2|21804.1|2733
1737658800000|2025-01-23 19:00:00|21810.6|21809.5|21802.7|21801.6|21815.6|21814.5|21801.6|21800.5|2418
1737659100000|2025-01-23 19:05:00|21803|21801.9|21790.5|21789.4|21803.2|21802.1|21789.4|21788.3|4855
1737659400000|2025-01-23 19:10:00|21790.6|21789.5|21784.2|21783.1|21792.2|21791.1|21781.1|21780|3225
1737659700000|2025-01-23 19:15:00|21784.7|21783.6|21787.6|21786.5|21791.1|21790|21780|21778.9|2965
1737660000000|2025-01-23 19:20:00|21787.3|21786.2|21795.2|21794.1|21795.8|21794.7|21784.3|21783.2|2908
1737660300000|2025-01-23 19:25:00|21795|21793.9|21800.9|21799.8|21808.2|21807.1|21794|21792.9|3341
1737660600000|2025-01-23 19:30:00|21801|21799.9|21806.8|21805.7|21819|21817.9|21800.7|21799.6|3309
1737660900000|2025-01-23 19:35:00|21806.7|21805.6|21810.9|21809.8|21817|21815.9|21802.7|21801.6|2186
1737661200000|2025-01-23 19:40:00|21811|21809.9|21810.3|21809.2|21818|21816.9|21809.9|21808.8|1713
1737661500000|2025-01-23 19:45:00|21810.4|21809.3|21805.2|21804.1|21815.7|21814.6|21804.2|21803.1|2461
1737661800000|2025-01-23 19:50:00|21806.2|21805.1|21804.4|21803.3|21813|21811.9|21804|21802.9|2047
1737662100000|2025-01-23 19:55:00|21804.3|21803.2|21809.7|21808.6|21818.2|21817.1|21802.4|21801.3|2714
1737662400000|2025-01-23 20:00:00|21809.2|21808.1|21805.7|21804.6|21812.2|21811.1|21800|21798.9|3038
1737662700000|2025-01-23 20:05:00|21805.4|21804.3|21816.3|21815.2|21821|21819.9|21802.7|21801.6|2486
1737663000000|2025-01-23 20:10:00|21816.4|21815.3|21823.8|21822.7|21826.7|21825.6|21807.9|21806.8|3207
1737663300000|2025-01-23 20:15:00|21823.7|21822.6|21821.9|21820.8|21833.3|21832.2|21816.8|21815.7|3704
1737663600000|2025-01-23 20:20:00|21822|21820.9|21831|21829.9|21833.2|21832.1|21819.3|21818.2|2801
1737663900000|2025-01-23 20:25:00|21831.2|21830.1|21825.8|21824.7|21834|21832.9|21820.4|21819.3|2773
1737664200000|2025-01-23 20:30:00|21825.7|21824.6|21823.4|21822.3|21828.7|21827.6|21814.5|21813.4|3969
1737664500000|2025-01-23 20:35:00|21822.9|21821.8|21825.8|21824.7|21833.9|21832.8|21816|21814.9|3022
1737664800000|2025-01-23 20:40:00|21826.6|21825.5|21817.1|21816|21827.2|21826.1|21814.4|21813.3|3242
1737665100000|2025-01-23 20:45:00|21816.9|21815.8|21830.2|21829.1|21834.6|21833.5|21815.7|21814.6|4583
1737665400000|2025-01-23 20:50:00|21830.1|21829|21863|21861.9|21867|21865.9|21828.6|21827.5|10756
1737665700000|2025-01-23 20:55:00|21863.2|21862.1|21899.4|21898.3|21899.5|21898.4|21861.9|21860.8|18323
1737666000000|2025-01-23 21:00:00|21898.7|21897.6|21894.4|21892.2|21906.4|21904.2|21884.3|21882.1|10604
1737666300000|2025-01-23 21:05:00|21894.8|21892.6|21876.2|21874|21895.3|21893.1|21874.5|21872.3|1895
1737666600000|2025-01-23 21:10:00|21876|21873.8|21881.8|21879.6|21890.4|21888.2|21871.5|21869.3|2085
1737666900000|2025-01-23 21:15:00|21881.4|21879.2|21874.3|21872.1|21881.5|21879.3|21870.3|21868.1|849
1737667200000|2025-01-23 21:20:00|21874.4|21872.2|21871.3|21869.1|21874.8|21872.6|21868.3|21866.1|600
1737667500000|2025-01-23 21:25:00|21871.2|21869|21869|21866.8|21871.5|21869.3|21867.7|21865.5|566
1737667800000|2025-01-23 21:30:00|21869.3|21867.1|21873|21870.8|21873.5|21871.3|21866|21863.8|649
1737668100000|2025-01-23 21:35:00|21872.9|21870.7|21874.5|21872.3|21876.7|21874.5|21871.3|21869.1|377
1737668400000|2025-01-23 21:40:00|21874.4|21872.2|21870.5|21868.3|21876.8|21874.6|21870.5|21868.3|480
1737668700000|2025-01-23 21:45:00|21870.2|21868|21872.3|21870.1|21874|21871.8|21869.7|21867.5|364
1737669000000|2025-01-23 21:50:00|21872.4|21870.2|21875.7|21873.5|21875.8|21873.6|21870.5|21868.3|248
1737669300000|2025-01-23 21:55:00|21875.5|21873.3|21880|21875|21881.5|21879.3|21874.5|21872.3|622
1737669600000|2025-01-23 22:00:00|21879.9|21874.9|21879.7|21874.7|21880.7|21875.7|21876.5|21871.5|0
1737669900000|2025-01-23 22:05:00|21879.6|21874.6|21878.6|21873.6|21882.8|21877.8|21876.8|21871.8|0
1737670200000|2025-01-23 22:10:00|21878.8|21873.8|21878.7|21873.7|21880.2|21875.2|21878|21873|0
1737670500000|2025-01-23 22:15:00|21878.6|21873.6|21877.3|21872.3|21879.9|21874.9|21876.9|21871.9|0
1737670800000|2025-01-23 22:20:00|21877.2|21872.2|21877.8|21872.8|21879.1|21874.1|21877.2|21872.2|0
1737671100000|2025-01-23 22:25:00|21877.9|21872.9|21876.2|21871.2|21877.9|21872.9|21875.2|21870.2|0
1737671400000|2025-01-23 22:30:00|21875.9|21870.9|21878.3|21873.3|21878.4|21873.4|21875.8|21870.8|0
1737671700000|2025-01-23 22:35:00|21878.5|21873.5|21880.4|21875.4|21880.6|21875.6|21878.5|21873.5|0
1737672000000|2025-01-23 22:40:00|21880.3|21875.3|21876.8|21871.8|21880.4|21875.4|21876.8|21871.8|0
1737672300000|2025-01-23 22:45:00|21876.9|21871.9|21876.5|21871.5|21877.4|21872.4|21876.5|21871.5|0
1737672600000|2025-01-23 22:50:00|21876.6|21871.6|21875.9|21870.9|21877|21872|21875.9|21870.9|0
1737672900000|2025-01-23 22:55:00|21875.5|21870.5|21877.5|21872.5|21879.6|21874.6|21875.4|21870.4|0
1737673200000|2025-01-23 23:00:00|21872.3|21870.1|21855.2|21853|21872.5|21870.3|21854.7|21852.5|721
1737673500000|2025-01-23 23:05:00|21855.3|21853.1|21854.3|21852.1|21862.7|21860.5|21853.2|21851|571
1737673800000|2025-01-23 23:10:00|21854.2|21852|21856.9|21854.7|21861.8|21859.6|21853|21850.8|521
1737674100000|2025-01-23 23:15:00|21855.8|21853.6|21857.3|21855.1|21858.2|21856|21854.7|21852.5|171
1737674400000|2025-01-23 23:20:00|21857.4|21855.2|21859.5|21857.3|21860.5|21858.3|21856.7|21854.5|186
1737674700000|2025-01-23 23:25:00|21859.7|21857.5|21858.4|21856.2|21860.3|21858.1|21856.7|21854.5|100
1737675000000|2025-01-23 23:30:00|21858.3|21856.1|21865.4|21863.2|21866|21863.8|21857.8|21855.6|274
1737675300000|2025-01-23 23:35:00|21865.5|21863.3|21865.7|21863.5|21868.4|21866.2|21864.8|21862.6|234
1737675600000|2025-01-23 23:40:00|21865.5|21863.3|21864.4|21862.2|21865.8|21863.6|21863.3|21861.1|76
1737675900000|2025-01-23 23:45:00|21864.3|21862.1|21863.7|21861.5|21867.5|21865.3|21859.3|21857.1|232
1737676200000|2025-01-23 23:50:00|21863.5|21861.3|21875.2|21873|21876.1|21873.9|21862.8|21860.6|167
1737676500000|2025-01-23 23:55:00|21875.4|21873.2|21875.6|21873.4|21879.5|21877.3|21874.1|21871.9|182
1737676800000|2025-01-24 00:00:00|21875.7|21873.5|21876.1|21873.9|21878.6|21876.4|21874.5|21872.3|178
1737677100000|2025-01-24 00:05:00|21876.2|21874|21872.2|21870|21879.4|21877.2|21872.2|21870|159
1737677400000|2025-01-24 00:10:00|21872.1|21869.9|21871.2|21869|21875.4|21873.2|21871|21868.8|163
1737677700000|2025-01-24 00:15:00|21871.4|21869.2|21874.5|21872.3|21876.4|21874.2|21871.1|21868.9|196
1737678000000|2025-01-24 00:20:00|21874.2|21872|21876.6|21874.4|21878.5|21876.3|21871.7|21869.5|277
1737678300000|2025-01-24 00:25:00|21876.5|21874.3|21873|21870.8|21877.6|21875.4|21872|21869.8|97
1737678600000|2025-01-24 00:30:00|21872.9|21870.7|21871.2|21869|21873.2|21871|21870.1|21867.9|200
1737678900000|2025-01-24 00:35:00|21871.1|21868.9|21873.6|21871.4|21874.7|21872.5|21868.4|21866.2|149
1737679200000|2025-01-24 00:40:00|21873.5|21871.3|21871.4|21869.2|21874.6|21872.4|21869.7|21867.5|101
1737679500000|2025-01-24 00:45:00|21871.5|21869.3|21868.6|21866.4|21874.4|21872.2|21867.2|21865|918
1737679800000|2025-01-24 00:50:00|21868.5|21866.3|21870.5|21868.3|21871.6|21869.4|21865.5|21863.3|1769
1737680100000|2025-01-24 00:55:00|21870.4|21868.2|21873.2|21871|21874|21871.8|21861.1|21858.9|2778
1737680400000|2025-01-24 01:00:00|21875|21872.8|21870.5|21868.3|21876.1|21873.9|21869.4|21867.2|1491
1737680700000|2025-01-24 01:05:00|21870.6|21868.4|21884.4|21882.2|21884.4|21882.2|21870|21867.8|1876
1737681000000|2025-01-24 01:10:00|21884.5|21882.3|21893|21890.8|21894|21891.8|21880.9|21878.7|1803
1737681300000|2025-01-24 01:15:00|21893.2|21891|21894.4|21892.2|21898.9|21896.7|21891.4|21889.2|2424
1737681600000|2025-01-24 01:20:00|21894.2|21892|21891.1|21888.9|21897.9|21895.7|21890.1|21887.9|2853
1737681900000|2025-01-24 01:25:00|21890.9|21888.7|21885.9|21883.7|21894|21891.8|21885.6|21883.4|1308
1737682200000|2025-01-24 01:30:00|21885.7|21883.5|21879.1|21876.9|21887|21884.8|21877.4|21875.2|1599
1737682500000|2025-01-24 01:35:00|21879|21876.8|21871.2|21869|21881|21878.8|21870.9|21868.7|2426
1737682800000|2025-01-24 01:40:00|21871.1|21868.9|21869.7|21867.5|21874|21871.8|21867.9|21865.7|931
1737683100000|2025-01-24 01:45:00|21869.5|21867.3|21873.4|21871.2|21873.7|21871.5|21867|21864.8|936
1737683400000|2025-01-24 01:50:00|21873.5|21871.3|21870.4|21868.2|21877.4|21875.2|21869.9|21867.7|822
1737683700000|2025-01-24 01:55:00|21870.2|21868|21875.4|21873.2|21875.6|21873.4|21870.1|21867.9|791
1737684000000|2025-01-24 02:00:00|21875.5|21873.3|21884.7|21882.5|21885|21882.8|21872.2|21870|1556
1737684300000|2025-01-24 02:05:00|21884.9|21882.7|21888.9|21886.7|21892.2|21890|21882.2|21880|3035
1737684600000|2025-01-24 02:10:00|21888.2|21886|21895.2|21893|21896.5|21894.3|21882.5|21880.3|1402
1737684900000|2025-01-24 02:15:00|21895.1|21892.9|21919|21916.8|21923.5|21921.3|21895.1|21892.9|1652
1737685200000|2025-01-24 02:20:00|21919.1|21916.9|21905.2|21903|21923.6|21921.4|21904.7|21902.5|1445
1737685500000|2025-01-24 02:25:00|21905.1|21902.9|21903.7|21901.5|21908.4|21906.2|21902|21899.8|2092
1737685800000|2025-01-24 02:30:00|21903.6|21901.4|21910.5|21908.3|21912|21909.8|21901|21898.8|386
1737686100000|2025-01-24 02:35:00|21910.7|21908.5|21911.7|21909.5|21916|21913.8|21909.4|21907.2|1466
1737686400000|2025-01-24 02:40:00|21911.6|21909.4|21915.1|21912.9|21916.9|21914.7|21911.6|21909.4|177
1737686700000|2025-01-24 02:45:00|21915|21912.8|21910.5|21908.3|21917.5|21915.3|21910|21907.8|251
1737687000000|2025-01-24 02:50:00|21911.7|21909.5|21914.7|21912.5|21915.9|21913.7|21910.5|21908.3|175
1737687300000|2025-01-24 02:55:00|21914.6|21912.4|21914.6|21912.4|21916.9|21914.7|21911.9|21909.7|149
1737687600000|2025-01-24 03:00:00|21914.5|21912.3|21920.4|21918.2|21923.6|21921.4|21913.2|21911|332
1737687900000|2025-01-24 03:05:00|21920.5|21918.3|21910.7|21908.5|21920.5|21918.3|21909.6|21907.4|363
1737688200000|2025-01-24 03:10:00|21910.6|21908.4|21901.7|21899.5|21911|21908.8|21901.7|21899.5|335
1737688500000|2025-01-24 03:15:00|21901.9|21899.7|21898.2|21896|21903|21900.8|21896.1|21893.9|340
1737688800000|2025-01-24 03:20:00|21898.1|21895.9|21882.2|21880|21899.1|21896.9|21879.2|21877|575
1737689100000|2025-01-24 03:25:00|21881.9|21879.7|21873.6|21871.4|21885.5|21883.3|21869|21866.8|703
1737689400000|2025-01-24 03:30:00|21873.7|21871.5|21874|21871.8|21881.1|21878.9|21870.5|21868.3|638
1737689700000|2025-01-24 03:35:00|21873.9|21871.7|21873.1|21870.9|21876|21873.8|21869.7|21867.5|374
1737690000000|2025-01-24 03:40:00|21873|21870.8|21867.6|21865.4|21874.4|21872.2|21856.7|21854.5|1115
1737690300000|2025-01-24 03:45:00|21867.5|21865.3|21872.2|21870|21872.4|21870.2|21865.9|21863.7|434
1737690600000|2025-01-24 03:50:00|21872.4|21870.2|21874.7|21872.5|21875.4|21873.2|21868.9|21866.7|399
1737690900000|2025-01-24 03:55:00|21874.9|21872.7|21868.2|21866|21874.9|21872.7|21867.4|21865.2|283
1737691200000|2025-01-24 04:00:00|21868.1|21865.9|21868.7|21866.5|21873.7|21871.5|21865|21862.8|321
1737691500000|2025-01-24 04:05:00|21868.9|21866.7|21866.4|21864.2|21870.4|21868.2|21862.2|21860|256
1737691800000|2025-01-24 04:10:00|21866.2|21864|21872|21869.8|21872.9|21870.7|21864.9|21862.7|240
1737692100000|2025-01-24 04:15:00|21871.9|21869.7|21854.6|21852.4|21872.6|21870.4|21852.9|21850.7|867
1737692400000|2025-01-24 04:20:00|21854.2|21852|21852.7|21850.5|21856.9|21854.7|21849.7|21847.5|607
1737692700000|2025-01-24 04:25:00|21852.9|21850.7|21850.5|21848.3|21854.1|21851.9|21844.5|21842.3|490
1737693000000|2025-01-24 04:30:00|21850.6|21848.4|21858|21855.8|21860.1|21857.9|21850.2|21848|471
1737693300000|2025-01-24 04:35:00|21858.1|21855.9|21859.2|21857|21860.2|21858|21856.4|21854.2|258
1737693600000|2025-01-24 04:40:00|21859.1|21856.9|21858.1|21855.9|21863.7|21861.5|21857|21854.8|323
1737693900000|2025-01-24 04:45:00|21858|21855.8|21861|21858.8|21863|21860.8|21857.9|21855.7|148
1737694200000|2025-01-24 04:50:00|21860.9|21858.7|21859.9|21857.7|21862.4|21860.2|21859.4|21857.2|97
1737694500000|2025-01-24 04:55:00|21859.7|21857.5|21860.7|21858.5|21864.7|21862.5|21859.7|21857.5|174
1737694800000|2025-01-24 05:00:00|21860.6|21858.4|21868|21865.8|21868|21865.8|21858|21855.8|290
1737695100000|2025-01-24 05:05:00|21868.1|21865.9|21866|21863.8|21869.4|21867.2|21865.6|21863.4|309
1737695400000|2025-01-24 05:10:00|21865.9|21863.7|21867.6|21865.4|21869.1|21866.9|21864.5|21862.3|137
1737695700000|2025-01-24 05:15:00|21867.7|21865.5|21869.7|21867.5|21871.2|21869|21865.5|21863.3|241
1737696000000|2025-01-24 05:20:00|21869.9|21867.7|21871.2|21869|21873.1|21870.9|21869|21866.8|238
1737696300000|2025-01-24 05:25:00|21871.4|21869.2|21869.6|21867.4|21872.6|21870.4|21868.2|21866|187
1737696600000|2025-01-24 05:30:00|21869.5|21867.3|21870.2|21868|21870.5|21868.3|21865.7|21863.5|185
1737696900000|2025-01-24 05:35:00|21870.1|21867.9|21873.7|21871.5|21874.2|21872|21868.4|21866.2|176
1737697200000|2025-01-24 05:40:00|21873.6|21871.4|21875.1|21872.9|21875.7|21873.5|21871.4|21869.2|163
1737697500000|2025-01-24 05:45:00|21875|21872.8|21873.7|21871.5|21875.4|21873.2|21872.9|21870.7|128
1737697800000|2025-01-24 05:50:00|21873.9|21871.7|21867.5|21865.3|21874.6|21872.4|21866.5|21864.3|268
1737698100000|2025-01-24 05:55:00|21867.2|21865|21861.1|21858.9|21869.7|21867.5|21858.5|21856.3|390
1737698400000|2025-01-24 06:00:00|21861|21858.8|21861.1|21858.9|21864.2|21862|21859|21856.8|223
1737698700000|2025-01-24 06:05:00|21861.2|21859|21870.2|21868|21871.9|21869.7|21860.5|21858.3|263
1737699000000|2025-01-24 06:10:00|21869.7|21867.5|21878|21875.8|21879.2|21877|21868.6|21866.4|421
1737699300000|2025-01-24 06:15:00|21878.1|21875.9|21877.4|21875.2|21879.6|21877.4|21873.5|21871.3|304
1737699600000|2025-01-24 06:20:00|21877.5|21875.3|21879.1|21876.9|21879.5|21877.3|21875.1|21872.9|263
1737699900000|2025-01-24 06:25:00|21879.5|21877.3|21875.9|21873.7|21879.5|21877.3|21873.9|21871.7|265
1737700200000|2025-01-24 06:30:00|21875.7|21873.5|21879.9|21877.7|21880.4|21878.2|21875.4|21873.2|307
1737700500000|2025-01-24 06:35:00|21880|21877.8|21867.2|21865|21880.2|21878|21866.7|21864.5|413
1737700800000|2025-01-24 06:40:00|21867.4|21865.2|21869.7|21867.5|21869.7|21867.5|21863.5|21861.3|317
1737701100000|2025-01-24 06:45:00|21869.9|21867.7|21870|21867.8|21873.7|21871.5|21869|21866.8|240
1737701400000|2025-01-24 06:50:00|21870.1|21867.9|21870|21867.8|21871|21868.8|21865.9|21863.7|171
1737701700000|2025-01-24 06:55:00|21869.9|21867.7|21868.5|21866.3|21871.7|21869.5|21867.2|21865|133
1737702000000|2025-01-24 07:00:00|21868.6|21866.4|21860.1|21857.9|21870|21867.8|21857.1|21854.9|503
1737702300000|2025-01-24 07:05:00|21860.2|21858|21864.7|21862.5|21866.4|21864.2|21859.6|21857.4|206
1737702600000|2025-01-24 07:10:00|21864.6|21862.4|21853.4|21851.2|21867.9|21865.7|21853.4|21851.2|354
1737702900000|2025-01-24 07:15:00|21853.5|21851.3|21848.5|21846.3|21856|21853.8|21847|21844.8|401
1737703200000|2025-01-24 07:20:00|21848.6|21846.4|21854|21851.8|21857.2|21855|21848.6|21846.4|218
1737703500000|2025-01-24 07:25:00|21853.9|21851.7|21855.9|21853.7|21858.5|21856.3|21853.5|21851.3|218
1737703800000|2025-01-24 07:30:00|21855.7|21853.5|21852.4|21850.2|21857.1|21854.9|21850.5|21848.3|230
1737704100000|2025-01-24 07:35:00|21852.2|21850|21855|21852.8|21857.5|21855.3|21849.1|21846.9|279
1737704400000|2025-01-24 07:40:00|21855.1|21852.9|21854.1|21851.9|21856.6|21854.4|21850.4|21848.2|194
1737704700000|2025-01-24 07:45:00|21854|21851.8|21856.7|21854.5|21859.7|21857.5|21852.7|21850.5|200
1737705000000|2025-01-24 07:50:00|21856.6|21854.4|21845|21842.8|21856.6|21854.4|21837.1|21834.9|754
1737705300000|2025-01-24 07:55:00|21845.1|21842.9|21851.1|21848.9|21851.7|21849.5|21843.1|21840.9|254
1737705600000|2025-01-24 08:00:00|21851|21848.8|21854|21851.8|21854.9|21852.7|21844.6|21842.4|470
1737705900000|2025-01-24 08:05:00|21854.1|21851.9|21858.2|21856|21861.2|21859|21852|21849.8|434
1737706200000|2025-01-24 08:10:00|21858.1|21855.9|21869.5|21867.3|21870|21867.8|21857.2|21855|433
1737706500000|2025-01-24 08:15:00|21869.6|21867.4|21862.9|21860.7|21870.5|21868.3|21859.9|21857.7|379
1737706800000|2025-01-24 08:20:00|21862.6|21860.4|21868.9|21866.7|21869|21866.8|21861.2|21859|240
1737707100000|2025-01-24 08:25:00|21869.1|21866.9|21862.9|21860.7|21869.9|21867.7|21860.1|21857.9|311
1737707400000|2025-01-24 08:30:00|21862.5|21860.3|21861.7|21859.5|21873.4|21871.2|21855.4|21853.2|1269
1737707700000|2025-01-24 08:35:00|21861.9|21859.7|21865.6|21863.4|21873.1|21870.9|21861.7|21859.5|473
1737708000000|2025-01-24 08:40:00|21865.7|21863.5|21859.9|21857.7|21868.1|21865.9|21856.1|21853.9|370
1737708300000|2025-01-24 08:45:00|21860|21857.8|21858.7|21856.5|21862|21859.8|21855.9|21853.7|180
1737708600000|2025-01-24 08:50:00|21858.6|21856.4|21850.9|21848.7|21861.4|21859.2|21850.7|21848.5|356
1737708900000|2025-01-24 08:55:00|21851|21848.8|21848.4|21846.2|21852.4|21850.2|21841.2|21839|589
1737709200000|2025-01-24 09:00:00|21847|21844.8|21866.2|21864|21866.7|21864.5|21846.6|21844.4|839
1737709500000|2025-01-24 09:05:00|21866.5|21864.3|21869|21866.8|21871|21868.8|21860.1|21857.9|465
1737709800000|2025-01-24 09:10:00|21869.1|21866.9|21871.1|21868.9|21871.1|21868.9|21863.9|21861.7|340
1737710100000|2025-01-24 09:15:00|21871|21868.8|21878|21875.8|21878.9|21876.7|21869.5|21867.3|623
1737710400000|2025-01-24 09:20:00|21878.1|21875.9|21883.1|21880.9|21886|21883.8|21878|21875.8|677
1737710700000|2025-01-24 09:25:00|21883.2|21881|21878.9|21876.7|21883.2|21881|21876.2|21874|371
1737711000000|2025-01-24 09:30:00|21879.1|21876.9|21881.5|21879.3|21887|21884.8|21877.6|21875.4|387
1737711300000|2025-01-24 09:35:00|21881.4|21879.2|21873.7|21871.5|21881.5|21879.3|21872.4|21870.2|376
1737711600000|2025-01-24 09:40:00|21873.9|21871.7|21875.7|21873.5|21877.1|21874.9|21868.6|21866.4|397
1737711900000|2025-01-24 09:45:00|21875.9|21873.7|21872.9|21870.7|21876.4|21874.2|21870.2|21868|332
1737712200000|2025-01-24 09:50:00|21873|21870.8|21873.4|21871.2|21876.6|21874.4|21869.6|21867.4|198
1737712500000|2025-01-24 09:55:00|21873.2|21871|21870.1|21867.9|21874.5|21872.3|21867.7|21865.5|237
1737712800000|2025-01-24 10:00:00|21870|21867.8|21870.2|21868|21872.9|21870.7|21869.2|21867|246
1737713100000|2025-01-24 10:05:00|21870.4|21868.2|21873.5|21871.3|21874|21871.8|21868.7|21866.5|218
1737713400000|2025-01-24 10:10:00|21873.4|21871.2|21865.2|21863|21873.6|21871.4|21865.2|21863|316
1737713700000|2025-01-24 10:15:00|21865.1|21862.9|21863.2|21861|21866.7|21864.5|21859.2|21857|347
1737714000000|2025-01-24 10:20:00|21863.4|21861.2|21864.7|21862.5|21867.5|21865.3|21862.6|21860.4|198
1737714300000|2025-01-24 10:25:00|21864.6|21862.4|21861.7|21859.5|21869.9|21867.7|21860.1|21857.9|1040
1737714600000|2025-01-24 10:30:00|21861.9|21859.7|21867|21864.8|21868.9|21866.7|21859.4|21857.2|1388
1737714900000|2025-01-24 10:35:00|21867.1|21864.9|21852.2|21850|21868.9|21866.7|21852|21849.8|1449
1737715200000|2025-01-24 10:40:00|21852.4|21850.2|21853|21850.8|21861|21858.8|21850.6|21848.4|2509
1737715500000|2025-01-24 10:45:00|21852.9|21850.7|21861.4|21859.2|21861.4|21859.2|21851.4|21849.2|938
1737715800000|2025-01-24 10:50:00|21861.5|21859.3|21866.9|21864.7|21870|21867.8|21859.4|21857.2|1507
1737716100000|2025-01-24 10:55:00|21866.7|21864.5|21873|21870.8|21874|21871.8|21866.7|21864.5|3071
1737716400000|2025-01-24 11:00:00|21872.9|21870.7|21873.9|21871.7|21876.9|21874.7|21871.9|21869.7|2022
1737716700000|2025-01-24 11:05:00|21873.7|21871.5|21865.7|21863.5|21877.1|21874.9|21865.4|21863.2|2985
1737717000000|2025-01-24 11:10:00|21865.9|21863.7|21868.4|21866.2|21870.6|21868.4|21861.7|21859.5|1427
1737717300000|2025-01-24 11:15:00|21868.5|21866.3|21865.5|21863.3|21869.6|21867.4|21863.6|21861.4|146
1737717600000|2025-01-24 11:20:00|21865.4|21863.2|21865.2|21863|21867.1|21864.9|21863.7|21861.5|126
1737717900000|2025-01-24 11:25:00|21865.4|21863.2|21862.9|21860.7|21875.1|21872.9|21861.6|21859.4|425
1737718200000|2025-01-24 11:30:00|21863|21860.8|21865.2|21863|21871.9|21869.7|21859.1|21856.9|491
1737718500000|2025-01-24 11:35:00|21865.1|21862.9|21863.7|21861.5|21865.1|21862.9|21855.5|21853.3|409
1737718800000|2025-01-24 11:40:00|21863.6|21861.4|21868.2|21866|21868.6|21866.4|21861.9|21859.7|225
1737719100000|2025-01-24 11:45:00|21868.4|21866.2|21874|21871.8|21874.9|21872.7|21863.7|21861.5|1491
1737719400000|2025-01-24 11:50:00|21873.9|21871.7|21866.1|21863.9|21874.4|21872.2|21865.4|21863.2|606
1737719700000|2025-01-24 11:55:00|21866.2|21864|21875.2|21873|21875.7|21873.5|21864.4|21862.2|376
1737720000000|2025-01-24 12:00:00|21875.4|21873.2|21885.5|21883.3|21885.5|21883.3|21873.7|21871.5|697
1737720300000|2025-01-24 12:05:00|21885.4|21883.2|21881|21878.8|21887.6|21885.4|21878.7|21876.5|613
1737720600000|2025-01-24 12:10:00|21881.1|21878.9|21885.6|21883.4|21886.1|21883.9|21880.7|21878.5|290
1737720900000|2025-01-24 12:15:00|21885.7|21883.5|21895.7|21893.5|21895.9|21893.7|21884.6|21882.4|763
1737721200000|2025-01-24 12:20:00|21895.6|21893.4|21900.2|21898|21900.4|21898.2|21895|21892.8|419
1737721500000|2025-01-24 12:25:00|21900.4|21898.2|21905|21902.8|21905.7|21903.5|21897.7|21895.5|599
1737721800000|2025-01-24 12:30:00|21904.9|21902.7|21903.1|21900.9|21908.7|21906.5|21901.1|21898.9|602
1737722100000|2025-01-24 12:35:00|21903.2|21901|21891.5|21889.3|21903.7|21901.5|21890.6|21888.4|656
1737722400000|2025-01-24 12:40:00|21891.4|21889.2|21892.5|21890.3|21893.2|21891|21887.4|21885.2|507
1737722700000|2025-01-24 12:45:00|21892.4|21890.2|21887.7|21885.5|21892.5|21890.3|21885.4|21883.2|444
1737723000000|2025-01-24 12:50:00|21887.5|21885.3|21884.5|21882.3|21891.7|21889.5|21883.2|21881|441
1737723300000|2025-01-24 12:55:00|21884.6|21882.4|21896.6|21894.4|21897.6|21895.4|21883.2|21881|643
1737723600000|2025-01-24 13:00:00|21896.5|21894.3|21888.5|21886.3|21897|21894.8|21886.6|21884.4|651
1737723900000|2025-01-24 13:05:00|21888|21885.8|21881|21878.8|21893.1|21890.9|21880.4|21878.2|627
1737724200000|2025-01-24 13:10:00|21881.1|21878.9|21883.5|21881.3|21886|21883.8|21873.6|21871.4|1968
1737724500000|2025-01-24 13:15:00|21883.2|21881|21887.7|21885.5|21893.1|21890.9|21883|21880.8|784
1737724800000|2025-01-24 13:20:00|21887.9|21885.7|21882.9|21880.7|21890|21887.8|21877|21874.8|724
1737725100000|2025-01-24 13:25:00|21883.4|21881.2|21882.6|21880.4|21885.2|21883|21881.4|21879.2|298
1737725400000|2025-01-24 13:30:00|21882.5|21880.3|21873.9|21871.7|21885.7|21883.5|21871.6|21869.4|701
1737725700000|2025-01-24 13:35:00|21874|21871.8|21872.7|21870.5|21875.6|21873.4|21865.6|21863.4|897
1737726000000|2025-01-24 13:40:00|21872.9|21870.7|21865.5|21863.3|21873.1|21870.9|21863.2|21861|690
1737726300000|2025-01-24 13:45:00|21865.4|21863.2|21867.9|21865.7|21869.1|21866.9|21861.5|21859.3|842
1737726600000|2025-01-24 13:50:00|21867.7|21865.5|21871.4|21869.2|21875|21872.8|21867.6|21865.4|737
1737726900000|2025-01-24 13:55:00|21871.5|21869.3|21876.1|21873.9|21877.9|21875.7|21871.4|21869.2|639
1737727200000|2025-01-24 14:00:00|21876.2|21874|21880.9|21878.7|21883.9|21881.7|21874.6|21872.4|1075
1737727500000|2025-01-24 14:05:00|21881|21878.8|21900|21897.8|21907.1|21904.9|21872.6|21870.4|4094
1737727800000|2025-01-24 14:10:00|21900.2|21898|21897.5|21895.3|21909.5|21907.3|21894.9|21892.7|2128
1737728100000|2025-01-24 14:15:00|21897.4|21895.2|21911.7|21909.5|21914.1|21911.9|21897.4|21895.2|1955
1737728400000|2025-01-24 14:20:00|21911.6|21909.4|21914.7|21912.5|21916.9|21914.7|21908.7|21906.5|1728
1737728700000|2025-01-24 14:25:00|21914.6|21912.4|21909.9|21907.7|21914.6|21912.4|21898.4|21896.2|3425
1737729000000|2025-01-24 14:30:00|21909.7|21907.5|21882.8|21881.7|21916.9|21915.8|21873.8|21872.7|15894
1737729300000|2025-01-24 14:35:00|21883.6|21882.5|21887.3|21886.2|21893.3|21892.2|21864.6|21863.5|10146
1737729600000|2025-01-24 14:40:00|21887.4|21886.3|21893.3|21892.2|21908.6|21907.5|21882.8|21881.7|8548
1737729900000|2025-01-24 14:45:00|21909.7|21908.6|21927.9|21926.8|21934.4|21933.3|21899.4|21898.3|10477
1737730200000|2025-01-24 14:50:00|21928.1|21927|21935.3|21934.2|21942.4|21941.3|21912.8|21911.7|8071
1737730500000|2025-01-24 14:55:00|21936.1|21935|21922.4|21921.3|21936.1|21935|21908.1|21907|6016
1737730800000|2025-01-24 15:00:00|21922.1|21921|21892.3|21891.2|21934.4|21933.3|21881.9|21880.8|10326
1737731100000|2025-01-24 15:05:00|21892.8|21891.7|21892.3|21891.2|21901.1|21900|21881.1|21880|5835
1737731400000|2025-01-24 15:10:00|21892.1|21891|21881.4|21880.3|21902.3|21901.2|21875.8|21874.7|6594
1737731700000|2025-01-24 15:15:00|21881.3|21880.2|21879.9|21878.8|21884.2|21883.1|21862.8|21861.7|7520
1737732000000|2025-01-24 15:20:00|21880.1|21879|21873.5|21872.4|21880.1|21879|21854.1|21853|6676
1737732300000|2025-01-24 15:25:00|21873.6|21872.5|21856.9|21855.8|21876.4|21875.3|21852.2|21851.1|4966
1737732600000|2025-01-24 15:30:00|21857.4|21856.3|21877.6|21876.5|21880.4|21879.3|21856.4|21855.3|4999
1737732900000|2025-01-24 15:35:00|21877.7|21876.6|21856.6|21855.5|21882.2|21881.1|21842.6|21841.5|7296
1737733200000|2025-01-24 15:40:00|21856.9|21855.8|21859.9|21858.8|21865.6|21864.5|21848.4|21847.3|4450
1737733500000|2025-01-24 15:45:00|21859.6|21858.5|21866.9|21865.8|21873.9|21872.8|21853.4|21852.3|4132
1737733800000|2025-01-24 15:50:00|21866.7|21865.6|21858.5|21857.4|21867.6|21866.5|21856.1|21855|3473
1737734100000|2025-01-24 15:55:00|21858.6|21857.5|21850.2|21849.1|21866.9|21865.8|21850.1|21849|3360
1737734400000|2025-01-24 16:00:00|21850.4|21849.3|21836.9|21835.8|21864.7|21863.6|21834.4|21833.3|6357
1737734700000|2025-01-24 16:05:00|21836.7|21835.6|21865.1|21864|21866.5|21865.4|21836.2|21835.1|5279
1737735000000|2025-01-24 16:10:00|21865|21863.9|21858.2|21857.1|21871.5|21870.4|21856.6|21855.5|4107
1737735300000|2025-01-24 16:15:00|21858.4|21857.3|21858.1|21857|21862.1|21861|21847.9|21846.8|3576
1737735600000|2025-01-24 16:20:00|21858.4|21857.3|21866.6|21865.5|21871.5|21870.4|21857.9|21856.8|2931
1737735900000|2025-01-24 16:25:00|21866.7|21865.6|21877|21875.9|21879.1|21878|21866.1|21865|3349
1737736200000|2025-01-24 16:30:00|21877.1|21876|21876|21874.9|21879.5|21878.4|21873|21871.9|2439
1737736500000|2025-01-24 16:35:00|21876.1|21875|21880|21878.9|21888|21886.9|21870.1|21869|3985
1737736800000|2025-01-24 16:40:00|21880.1|21879|21891.4|21890.3|21894.5|21893.4|21878.5|21877.4|3110
1737737100000|2025-01-24 16:45:00|21891.5|21890.4|21892.4|21891.3|21894.6|21893.5|21888.4|21887.3|2269
1737737400000|2025-01-24 16:50:00|21892.5|21891.4|21884.5|21883.4|21898.9|21897.8|21884|21882.9|4485
1737737700000|2025-01-24 16:55:00|21884.6|21883.5|21845.9|21844.8|21885.9|21884.8|21839.4|21838.3|8328
1737738000000|2025-01-24 17:00:00|21845.8|21844.7|21845.9|21844.8|21856.3|21855.2|21841|21839.9|4405
1737738300000|2025-01-24 17:05:00|21846|21844.9|21849.9|21848.8|21861|21859.9|21835.4|21834.3|4594
1737738600000|2025-01-24 17:10:00|21850|21848.9|21852.3|21851.2|21858.3|21857.2|21844.6|21843.5|2243
1737738900000|2025-01-24 17:15:00|21852.1|21851|21858.9|21857.8|21860.4|21859.3|21846.9|21845.8|2267
1737739200000|2025-01-24 17:20:00|21859|21857.9|21869|21867.9|21871.3|21870.2|21854.9|21853.8|3278
1737739500000|2025-01-24 17:25:00|21869.4|21868.3|21840.1|21839|21870.6|21869.5|21831.9|21830.8|5098
1737739800000|2025-01-24 17:30:00|21840.3|21839.2|21847.4|21846.3|21851.3|21850.2|21838.1|21837|3082
1737740100000|2025-01-24 17:35:00|21847.5|21846.4|21839.3|21838.2|21851.1|21850|21838.6|21837.5|2125
1737740400000|2025-01-24 17:40:00|21839.4|21838.3|21839.4|21838.3|21845|21843.9|21832.8|21831.7|2796
1737740700000|2025-01-24 17:45:00|21839.3|21838.2|21839.1|21838|21847.6|21846.5|21834.6|21833.5|2232
1737741000000|2025-01-24 17:50:00|21839|21837.9|21824.9|21823.8|21842|21840.9|21811.4|21810.3|5580
1737741300000|2025-01-24 17:55:00|21825.6|21824.5|21804.6|21803.5|21825.6|21824.5|21794.9|21793.8|6460
1737741600000|2025-01-24 18:00:00|21805.2|21804.1|21811.5|21810.4|21816.1|21815|21798.1|21797|4637
1737741900000|2025-01-24 18:05:00|21811.4|21810.3|21789.5|21788.4|21812.5|21811.4|21788.6|21787.5|4179
1737742200000|2025-01-24 18:10:00|21790.2|21789.1|21794|21792.9|21798.5|21797.4|21773.2|21772.1|6118
1737742500000|2025-01-24 18:15:00|21794.1|21793|21802.5|21801.4|21806.2|21805.1|21792.7|21791.6|3844
1737742800000|2025-01-24 18:20:00|21802.4|21801.3|21808.7|21807.6|21812.1|21811|21799.2|21798.1|2744
1737743100000|2025-01-24 18:25:00|21809|21807.9|21798.5|21797.4|21809.7|21808.6|21796.6|21795.5|2650
1737743400000|2025-01-24 18:30:00|21799|21797.9|21786.6|21785.5|21811.5|21810.4|21786.2|21785.1|4679
1737743700000|2025-01-24 18:35:00|21786.7|21785.6|21789.5|21788.4|21794.6|21793.5|21782.2|21781.1|2609
1737744000000|2025-01-24 18:40:00|21789.7|21788.6|21770.5|21769.4|21789.7|21788.6|21769.2|21768.1|4354
1737744300000|2025-01-24 18:45:00|21770.7|21769.6|21771.7|21770.6|21782.1|21781|21757.5|21756.4|5505
1737744600000|2025-01-24 18:50:00|21771.5|21770.4|21763.4|21762.3|21772.5|21771.4|21759|21757.9|3534
1737744900000|2025-01-24 18:55:00|21763.5|21762.4|21730.5|21729.4|21764.4|21763.3|21726.2|21725.1|7701
1737745200000|2025-01-24 19:00:00|21731.5|21730.4|21726.7|21725.6|21754.1|21753|21723.6|21722.5|5788
1737745500000|2025-01-24 19:05:00|21726.9|21725.8|21717.7|21716.6|21733.2|21732.1|21713.4|21712.3|4784
1737745800000|2025-01-24 19:10:00|21717.6|21716.5|21720.2|21719.1|21731|21729.9|21707.9|21706.8|5329
1737746100000|2025-01-24 19:15:00|21720.1|21719|21716.5|21715.4|21733.4|21732.3|21711.2|21710.1|4292
1737746400000|2025-01-24 19:20:00|21716.4|21715.3|21731.2|21730.1|21736.1|21735|21714.6|21713.5|3659
1737746700000|2025-01-24 19:25:00|21731.1|21730|21731.5|21730.4|21749.4|21748.3|21728.2|21727.1|5077
1737747000000|2025-01-24 19:30:00|21731.4|21730.3|21729.7|21728.6|21743.4|21742.3|21727.2|21726.1|3266
1737747300000|2025-01-24 19:35:00|21729.6|21728.5|21737.1|21736|21744.1|21743|21729|21727.9|2069
1737747600000|2025-01-24 19:40:00|21736.9|21735.8|21732.4|21731.3|21741.9|21740.8|21728.1|21727|2026
1737747900000|2025-01-24 19:45:00|21732.2|21731.1|21743.7|21742.6|21747.5|21746.4|21731.2|21730.1|2518
1737748200000|2025-01-24 19:50:00|21743.6|21742.5|21756.7|21755.6|21758.7|21757.6|21742.9|21741.8|3762
1737748500000|2025-01-24 19:55:00|21756.6|21755.5|21731.7|21730.6|21757.5|21756.4|21729.9|21728.8|3621
1737748800000|2025-01-24 20:00:00|21731.6|21730.5|21750.7|21749.6|21752.7|21751.6|21725.5|21724.4|4364
1737749100000|2025-01-24 20:05:00|21750.9|21749.8|21738.5|21737.4|21752.6|21751.5|21736.5|21735.4|2715
1737749400000|2025-01-24 20:10:00|21738.4|21737.3|21750.6|21749.5|21754.6|21753.5|21737.2|21736.1|2408
1737749700000|2025-01-24 20:15:00|21750.5|21749.4|21735.6|21734.5|21752.5|21751.4|21734.5|21733.4|2295
1737750000000|2025-01-24 20:20:00|21735.7|21734.6|21743.4|21742.3|21744.7|21743.6|21727.9|21726.8|3087
1737750300000|2025-01-24 20:25:00|21743.5|21742.4|21728.2|21727.1|21746.2|21745.1|21722|21720.9|4134
1737750600000|2025-01-24 20:30:00|21728.7|21727.6|21735.9|21734.8|21750.9|21749.8|21728|21726.9|4429
1737750900000|2025-01-24 20:35:00|21736|21734.9|21738.2|21737.1|21744.2|21743.1|21733.4|21732.3|2252
1737751200000|2025-01-24 20:40:00|21738.4|21737.3|21736.2|21735.1|21739.6|21738.5|21724.6|21723.5|3894
1737751500000|2025-01-24 20:45:00|21736.4|21735.3|21738.7|21737.6|21745|21743.9|21734.4|21733.3|3709
1737751800000|2025-01-24 20:50:00|21738.9|21737.8|21761.9|21760.8|21766.5|21765.4|21738.9|21737.8|7636
1737752100000|2025-01-24 20:55:00|21757.5|21756.4|21772.7|21771.6|21783|21781.9|21756.2|21755.1|14712
1737752400000|2025-01-24 21:00:00|21773.3|21771.1|21777.9|21775.7|21783|21780.8|21762.5|21760.3|6154
1737752700000|2025-01-24 21:05:00|21778|21775.8|21772|21769.8|21780.4|21778.2|21771.2|21769|1678
1737753000000|2025-01-24 21:10:00|21772.2|21770|21763.7|21761.5|21773.3|21771.1|21756.4|21754.2|1863
1737753300000|2025-01-24 21:15:00|21763.9|21761.7|21765.9|21763.7|21765.9|21763.7|21758.5|21756.3|516
1737753600000|2025-01-24 21:20:00|21765.8|21763.6|21766.2|21764|21767.5|21765.3|21761.8|21759.6|386
1737753900000|2025-01-24 21:25:00|21766|21763.8|21766.4|21764.2|21767.3|21765.1|21764.2|21762|225
1737754200000|2025-01-24 21:30:00|21766.3|21764.1|21770.7|21768.5|21771.4|21769.2|21760.3|21758.1|778
1737754500000|2025-01-24 21:35:00|21770.5|21768.3|21763.4|21761.2|21771.7|21769.5|21762.2|21760|265
1737754800000|2025-01-24 21:40:00|21763.7|21761.5|21765|21762.8|21766.9|21764.7|21762.2|21760|329
1737755100000|2025-01-24 21:45:00|21765.2|21763|21766.2|21764|21769|21766.8|21764.9|21762.7|324
1737755400000|2025-01-24 21:50:00|21766|21763.8|21767.7|21765.5|21769.8|21767.6|21764.9|21762.7|182
1737755700000|2025-01-24 21:55:00|21767.5|21765.3|21773.6|21768.6|21774|21771.2|21765.4|21763.2|330
1737932400000|2025-01-26 23:00:00|21602.7|21600.5|21547.8|21545.6|21602.9|21600.7|21525.4|21523.2|4511
1737932700000|2025-01-26 23:05:00|21547.7|21545.5|21560|21557.8|21576.2|21574|21544|21541.8|1989
1737933000000|2025-01-26 23:10:00|21560.2|21558|21548.3|21546.1|21563.9|21561.7|21520.8|21518.6|2240
1737933300000|2025-01-26 23:15:00|21548.4|21546.2|21519|21516.8|21548.4|21546.2|21517.9|21515.7|1698
1737933600000|2025-01-26 23:20:00|21519.2|21517|21511.8|21509.6|21527.9|21525.7|21500.2|21498|2399
1737933900000|2025-01-26 23:25:00|21511.9|21509.7|21510.7|21508.5|21528.2|21526|21500.8|21498.6|1503
1737934200000|2025-01-26 23:30:00|21510.5|21508.3|21516.2|21514|21524.2|21522|21506.4|21504.2|949
1737934500000|2025-01-26 23:35:00|21516.3|21514.1|21514|21511.8|21526.2|21524|21508.2|21506|1007
1737934800000|2025-01-26 23:40:00|21514.7|21512.5|21525.7|21523.5|21526.7|21524.5|21512.2|21510|1447
1737935100000|2025-01-26 23:45:00|21525.8|21523.6|21534.2|21532|21535.8|21533.6|21523.8|21521.6|800
1737935400000|2025-01-26 23:50:00|21534|21531.8|21543.9|21541.7|21549|21546.8|21532.5|21530.3|1016
1737935700000|2025-01-26 23:55:00|21543.8|21541.6|21533.3|21531.1|21546.9|21544.7|21531.8|21529.6|1731
1737936000000|2025-01-27 00:00:00|21533.4|21531.2|21531|21528.8|21540.3|21538.1|21528.2|21526|836
1737936300000|2025-01-27 00:05:00|21530.9|21528.7|21526.3|21524.1|21532.3|21530.1|21525.2|21523|714
1737936600000|2025-01-27 00:10:00|21526.4|21524.2|21528|21525.8|21528.8|21526.6|21518.5|21516.3|1013
1737936900000|2025-01-27 00:15:00|21528.2|21526|21520.3|21518.1|21528.2|21526|21515.4|21513.2|901
1737937200000|2025-01-27 00:20:00|21520.8|21518.6|21515.9|21513.7|21525.8|21523.6|21515|21512.8|596
1737937500000|2025-01-27 00:25:00|21516|21513.8|21510.9|21508.7|21519.4|21517.2|21505.4|21503.2|1204
1737937800000|2025-01-27 00:30:00|21510.5|21508.3|21511.8|21509.6|21519.9|21517.7|21508.7|21506.5|633
1737938100000|2025-01-27 00:35:00|21511.5|21509.3|21504.8|21502.6|21513.7|21511.5|21497|21494.8|1612
1737938400000|2025-01-27 00:40:00|21504.5|21502.3|21499.2|21497|21506.8|21504.6|21493.5|21491.3|1128
1737938700000|2025-01-27 00:45:00|21499.3|21497.1|21489.9|21487.7|21500.4|21498.2|21488.5|21486.3|927
1737939000000|2025-01-27 00:50:00|21490.3|21488.1|21446.3|21444.1|21490.3|21488.1|21445.7|21443.5|2519
1737939300000|2025-01-27 00:55:00|21445.9|21443.7|21451.8|21449.6|21459.5|21457.3|21435.7|21433.5|2261
1737939600000|2025-01-27 01:00:00|21451.3|21449.1|21428.3|21426.1|21463|21460.8|21428|21425.8|2493
1737939900000|2025-01-27 01:05:00|21427.9|21425.7|21472.8|21470.6|21473|21470.8|21423.4|21421.2|2165
1737940200000|2025-01-27 01:10:00|21472.7|21470.5|21477.5|21475.3|21483.3|21481.1|21467.9|21465.7|1208
1737940500000|2025-01-27 01:15:00|21477.7|21475.5|21476|21473.8|21478.9|21476.7|21467.7|21465.5|758
1737940800000|2025-01-27 01:20:00|21476.2|21474|21451.9|21449.7|21476.9|21474.7|21445.7|21443.5|1227
1737941100000|2025-01-27 01:25:00|21451.8|21449.6|21443.2|21441|21461.2|21459|21436.3|21434.1|1518
1737941400000|2025-01-27 01:30:00|21443|21440.8|21415.9|21413.7|21450.5|21448.3|21414|21411.8|1747
1737941700000|2025-01-27 01:35:00|21416.2|21414|21397.5|21395.3|21418.7|21416.5|21387.4|21385.2|2728
1737942000000|2025-01-27 01:40:00|21397|21394.8|21396.7|21394.5|21405.9|21403.7|21380.7|21378.5|2089
1737942300000|2025-01-27 01:45:00|21396.8|21394.6|21378.3|21376.1|21399.3|21397.1|21363.4|21361.2|2224
1737942600000|2025-01-27 01:50:00|21378.4|21376.2|21393.8|21391.6|21399|21396.8|21356.3|21354.1|2392
1737942900000|2025-01-27 01:55:00|21393.9|21391.7|21395.5|21393.3|21398.5|21396.3|21383.9|21381.7|1153
1737943200000|2025-01-27 02:00:00|21395.7|21393.5|21401.3|21399.1|21403|21400.8|21389.8|21387.6|847
1737943500000|2025-01-27 02:05:00|21401.2|21399|21390.3|21388.1|21401.4|21399.2|21388.5|21386.3|1316
1737943800000|2025-01-27 02:10:00|21390.2|21388|21378.9|21376.7|21390.8|21388.6|21372.8|21370.6|1361
1737944100000|2025-01-27 02:15:00|21379|21376.8|21376.2|21374|21382.3|21380.1|21367.2|21365|833
1737944400000|2025-01-27 02:20:00|21376.3|21374.1|21394.9|21392.7|21395.7|21393.5|21372.5|21370.3|1183
1737944700000|2025-01-27 02:25:00|21395.2|21393|21394.5|21392.3|21399|21396.8|21389.7|21387.5|650
1737945000000|2025-01-27 02:30:00|21394.3|21392.1|21406|21403.8|21408.2|21406|21393.3|21391.1|1007
1737945300000|2025-01-27 02:35:00|21405.9|21403.7|21394|21391.8|21406|21403.8|21389.4|21387.2|755
1737945600000|2025-01-27 02:40:00|21393.9|21391.7|21397.9|21395.7|21401.7|21399.5|21391.5|21389.3|675
1737945900000|2025-01-27 02:45:00|21397.8|21395.6|21399.3|21397.1|21401.4|21399.2|21388.7|21386.5|502
1737946200000|2025-01-27 02:50:00|21399.2|21397|21399.3|21397.1|21408.3|21406.1|21396.9|21394.7|694
1737946500000|2025-01-27 02:55:00|21399|21396.8|21390.5|21388.3|21402.4|21400.2|21388.7|21386.5|706
1737946800000|2025-01-27 03:00:00|21390.3|21388.1|21406.2|21404|21408.3|21406.1|21381|21378.8|1423
1737947100000|2025-01-27 03:05:00|21406.3|21404.1|21405.3|21403.1|21408.2|21406|21400.9|21398.7|433
1737947400000|2025-01-27 03:10:00|21405.4|21403.2|21415.8|21413.6|21415.8|21413.6|21403.4|21401.2|1046
1737947700000|2025-01-27 03:15:00|21415.4|21413.2|21425.7|21423.5|21429.3|21427.1|21411.7|21409.5|1054
1737948000000|2025-01-27 03:20:00|21425.8|21423.6|21415.3|21413.1|21430.3|21428.1|21413.3|21411.1|874
1737948300000|2025-01-27 03:25:00|21415.2|21413|21414|21411.8|21420.2|21418|21410.5|21408.3|511
1737948600000|2025-01-27 03:30:00|21414.2|21412|21406|21403.8|21418.4|21416.2|21403.9|21401.7|564
1737948900000|2025-01-27 03:35:00|21405.9|21403.7|21412|21409.8|21412.7|21410.5|21391.5|21389.3|909
1737949200000|2025-01-27 03:40:00|21411.9|21409.7|21408|21405.8|21416.5|21414.3|21406.7|21404.5|379
1737949500000|2025-01-27 03:45:00|21407.9|21405.7|21395.5|21393.3|21408.2|21406|21393.5|21391.3|571
1737949800000|2025-01-27 03:50:00|21395.4|21393.2|21391.3|21389.1|21399.2|21397|21388.5|21386.3|790
1737950100000|2025-01-27 03:55:00|21391.2|21389|21392|21389.8|21397.5|21395.3|21388.5|21386.3|440
1737950400000|2025-01-27 04:00:00|21391.9|21389.7|21396.5|21394.3|21397.7|21395.5|21388.5|21386.3|492
1737950700000|2025-01-27 04:05:00|21396.4|21394.2|21386.9|21384.7|21398|21395.8|21377.7|21375.5|861
1737951000000|2025-01-27 04:10:00|21387|21384.8|21379.5|21377.3|21388|21385.8|21375.4|21373.2|476
1737951300000|2025-01-27 04:15:00|21380|21377.8|21365.5|21363.3|21383.2|21381|21362.4|21360.2|1065
1737951600000|2025-01-27 04:20:00|21365.3|21363.1|21369.3|21367.1|21372.9|21370.7|21357.8|21355.6|1240
1737951900000|2025-01-27 04:25:00|21369.4|21367.2|21378.3|21376.1|21380.8|21378.6|21366.8|21364.6|454
1737952200000|2025-01-27 04:30:00|21378.4|21376.2|21359.2|21357|21379|21376.8|21357.7|21355.5|992
1737952500000|2025-01-27 04:35:00|21359.3|21357.1|21345|21342.8|21364.7|21362.5|21340.8|21338.6|1450
1737952800000|2025-01-27 04:40:00|21345.2|21343|21351.8|21349.6|21356.7|21354.5|21342.8|21340.6|633
1737953100000|2025-01-27 04:45:00|21351.7|21349.5|21353.3|21351.1|21360.4|21358.2|21351.3|21349.1|645
1737953400000|2025-01-27 04:50:00|21353.4|21351.2|21358.3|21356.1|21358.7|21356.5|21350.9|21348.7|365
1737953700000|2025-01-27 04:55:00|21359|21356.8|21365.2|21363|21367.2|21365|21358|21355.8|599
1737954000000|2025-01-27 05:00:00|21364.8|21362.6|21366.3|21364.1|21374.3|21372.1|21363.7|21361.5|627
1737954300000|2025-01-27 05:05:00|21366.4|21364.2|21347.4|21345.2|21367.3|21365.1|21345.5|21343.3|1112
1737954600000|2025-01-27 05:10:00|21347.3|21345.1|21345.9|21343.7|21352.9|21350.7|21334.4|21332.2|1044
1737954900000|2025-01-27 05:15:00|21346|21343.8|21345.3|21343.1|21352.7|21350.5|21340.8|21338.6|674
1737955200000|2025-01-27 05:20:00|21345.2|21343|21338.7|21336.5|21348.3|21346.1|21328.7|21326.5|1177
1737955500000|2025-01-27 05:25:00|21338.8|21336.6|21310.7|21308.5|21339.5|21337.3|21304.3|21302.1|1873
1737955800000|2025-01-27 05:30:00|21310.4|21308.2|21298.4|21296.2|21319.7|21317.5|21292.8|21290.6|1553
1737956100000|2025-01-27 05:35:00|21298.5|21296.3|21303.5|21301.3|21305|21302.8|21287.8|21285.6|1652
1737956400000|2025-01-27 05:40:00|21303.4|21301.2|21300|21297.8|21306.3|21304.1|21279.4|21277.2|1628
1737956700000|2025-01-27 05:45:00|21301.5|21299.3|21299.3|21297.1|21303.7|21301.5|21289.8|21287.6|575
1737957000000|2025-01-27 05:50:00|21299.4|21297.2|21305|21302.8|21305.9|21303.7|21280|21277.8|996
1737957300000|2025-01-27 05:55:00|21305.2|21303|21299.9|21297.7|21305.9|21303.7|21291.4|21289.2|793
1737957600000|2025-01-27 06:00:00|21300.9|21298.7|21296.8|21294.6|21307.3|21305.1|21295|21292.8|628
1737957900000|2025-01-27 06:05:00|21296.9|21294.7|21284.2|21282|21302.9|21300.7|21281.2|21279|819
1737958200000|2025-01-27 06:10:00|21284.3|21282.1|21293.8|21291.6|21294|21291.8|21279.2|21277|868
1737958500000|2025-01-27 06:15:00|21293.9|21291.7|21300.2|21298|21305.3|21303.1|21290.5|21288.3|591
1737958800000|2025-01-27 06:20:00|21300|21297.8|21281.9|21279.7|21301.4|21299.2|21275|21272.8|1005
1737959100000|2025-01-27 06:25:00|21282|21279.8|21284.5|21282.3|21293.2|21291|21280.9|21278.7|488
1737959400000|2025-01-27 06:30:00|21284.7|21282.5|21258.8|21256.6|21284.9|21282.7|21255.7|21253.5|1737
1737959700000|2025-01-27 06:35:00|21258.5|21256.3|21250.4|21248.2|21267|21264.8|21233|21230.8|2856
1737960000000|2025-01-27 06:40:00|21250.9|21248.7|21243.3|21241.1|21257.8|21255.6|21240.3|21238.1|782
1737960300000|2025-01-27 06:45:00|21243.2|21241|21231.3|21229.1|21244.5|21242.3|21224.5|21222.3|1244
1737960600000|2025-01-27 06:50:00|21231.4|21229.2|21263.7|21261.5|21263.7|21261.5|21230.5|21228.3|1167
1737960900000|2025-01-27 06:55:00|21263.8|21261.6|21255.8|21253.6|21271.7|21269.5|21255.3|21253.1|886
1737961200000|2025-01-27 07:00:00|21256.7|21254.5|21265.9|21263.7|21279.2|21277|21255.8|21253.6|1418
1737961500000|2025-01-27 07:05:00|21265.8|21263.6|21248.5|21246.3|21268.8|21266.6|21244.7|21242.5|1416
1737961800000|2025-01-27 07:10:00|21248.4|21246.2|21230.7|21228.5|21253.3|21251.1|21226|21223.8|1448
1737962100000|2025-01-27 07:15:00|21230.5|21228.3|21199.2|21197|21233.7|21231.5|21186.3|21184.1|3800
1737962400000|2025-01-27 07:20:00|21199.4|21197.2|21198.3|21196.1|21215.4|21213.2|21192.5|21190.3|1685
1737962700000|2025-01-27 07:25:00|21198.4|21196.2|21203.4|21201.2|21214.8|21212.6|21189.7|21187.5|1367
1737963000000|2025-01-27 07:30:00|21203.5|21201.3|21203.2|21201|21213|21210.8|21196.9|21194.7|884
1737963300000|2025-01-27 07:35:00|21203.3|21201.1|21195.7|21193.5|21221.7|21219.5|21190.8|21188.6|1498
1737963600000|2025-01-27 07:40:00|21195.8|21193.6|21215.4|21213.2|21222|21219.8|21192.5|21190.3|1021
1737963900000|2025-01-27 07:45:00|21215.3|21213.1|21210.5|21208.3|21218.9|21216.7|21198.2|21196|1014
1737964200000|2025-01-27 07:50:00|21210.7|21208.5|21202.5|21200.3|21223.4|21221.2|21198.5|21196.3|1515
1737964500000|2025-01-27 07:55:00|21202.3|21200.1|21151.4|21149.2|21204|21201.8|21150.8|21148.6|3752
1737964800000|2025-01-27 08:00:00|21151.7|21149.5|21171|21168.8|21176.7|21174.5|21151.7|21149.5|3204
1737965100000|2025-01-27 08:05:00|21170.9|21168.7|21145.3|21143.1|21179.5|21177.3|21136|21133.8|4124
1737965400000|2025-01-27 08:10:00|21146|21143.8|21126.4|21124.2|21149.8|21147.6|21114.2|21112|3829
1737965700000|2025-01-27 08:15:00|21126.3|21124.1|21091.5|21089.3|21128.7|21126.5|21078.3|21076.1|5047
1737966000000|2025-01-27 08:20:00|21091.4|21089.2|21087.3|21085.1|21109.8|21107.6|21071.7|21069.5|3842
1737966300000|2025-01-27 08:25:00|21085.7|21083.5|21115.3|21113.1|21130.7|21128.5|21083.2|21081|2826
1737966600000|2025-01-27 08:30:00|21115.4|21113.2|21128.9|21126.7|21132.8|21130.6|21102.5|21100.3|2074
1737966900000|2025-01-27 08:35:00|21128.8|21126.6|21097.8|21095.6|21142.2|21140|21088.4|21086.2|2728
1737967200000|2025-01-27 08:40:00|21097.7|21095.5|21078.9|21076.7|21099.9|21097.7|21060.9|21058.7|3649
1737967500000|2025-01-27 08:45:00|21078.8|21076.6|21102.8|21100.6|21116.4|21114.2|21076.7|21074.5|2271
1737967800000|2025-01-27 08:50:00|21101.5|21099.3|21104.8|21102.6|21116.8|21114.6|21095|21092.8|1906
1737968100000|2025-01-27 08:55:00|21104.9|21102.7|21111.2|21109|21114.7|21112.5|21083.4|21081.2|2298
1737968400000|2025-01-27 09:00:00|21110.4|21108.2|21082|21079.8|21110.4|21108.2|21060.5|21058.3|5820
1737968700000|2025-01-27 09:05:00|21082.5|21080.3|21122.7|21120.5|21123.3|21121.1|21078.5|21076.3|3369
1737969000000|2025-01-27 09:10:00|21123.2|21121|21118.4|21116.2|21136.4|21134.2|21110.2|21108|2582
1737969300000|2025-01-27 09:15:00|21118.5|21116.3|21098|21095.8|21135.8|21133.6|21092.3|21090.1|2419
1737969600000|2025-01-27 09:20:00|21098.4|21096.2|21104|21101.8|21111.9|21109.7|21092.5|21090.3|1976
1737969900000|2025-01-27 09:25:00|21103.9|21101.7|21068.8|21066.6|21113.7|21111.5|21068.8|21066.6|2103
1737970200000|2025-01-27 09:30:00|21068|21065.8|21065.7|21063.5|21088.7|21086.5|21053.4|21051.2|3536
1737970500000|2025-01-27 09:35:00|21065.5|21063.3|21099.7|21097.5|21100.4|21098.2|21064.8|21062.6|1487
1737970800000|2025-01-27 09:40:00|21099.5|21097.3|21079.4|21077.2|21109|21106.8|21078|21075.8|1597
1737971100000|2025-01-27 09:45:00|21079.8|21077.6|21041|21038.8|21081|21078.8|21034.8|21032.6|2844
1737971400000|2025-01-27 09:50:00|21040.9|21038.7|21056.3|21054.1|21064.8|21062.6|21039.3|21037.1|1663
1737971700000|2025-01-27 09:55:00|21056.2|21054|21031.4|21029.2|21056.5|21054.3|21022.5|21020.3|2308
1737972000000|2025-01-27 10:00:00|21031.3|21029.1|20979.8|20977.6|21037.8|21035.6|20976.2|20974|3671
1737972300000|2025-01-27 10:05:00|20979.4|20977.2|21013.4|21011.2|21016.8|21014.6|20979.3|20977.1|2681
1737972600000|2025-01-27 10:10:00|21013.3|21011.1|20982.5|20980.3|21014.3|21012.1|20979.5|20977.3|2242
1737972900000|2025-01-27 10:15:00|20982.7|20980.5|20935.2|20933|20985.4|20983.2|20934.3|20932.1|5026
1737973200000|2025-01-27 10:20:00|20935.5|20933.3|20945|20942.8|20959|20956.8|20923|20920.8|3783
1737973500000|2025-01-27 10:25:00|20945.2|20943|20912|20909.8|20953.4|20951.2|20906.7|20904.5|3564
1737973800000|2025-01-27 10:30:00|20912.2|20910|20869.9|20867.7|20930.5|20928.3|20869.9|20867.7|4714
1737974100000|2025-01-27 10:35:00|20868.7|20866.5|20876.5|20874.3|20907.8|20905.6|20860.3|20858.1|5928
1737974400000|2025-01-27 10:40:00|20876.7|20874.5|20814.4|20812.2|20886|20883.8|20811.3|20809.1|5156
1737974700000|2025-01-27 10:45:00|20813.7|20811.5|20779.7|20777.5|20827.7|20825.5|20773.8|20771.6|5957
1737975000000|2025-01-27 10:50:00|20779.8|20777.6|20724.7|20722.5|20785.4|20783.2|20631.8|20629.6|12915
1737975300000|2025-01-27 10:55:00|20724.4|20722.2|20755.9|20753.7|20774.4|20772.2|20721.2|20719|6054
1737975600000|2025-01-27 11:00:00|20756|20753.8|20792.5|20790.3|20804.5|20802.3|20746.7|20744.5|4487
1737975900000|2025-01-27 11:05:00|20792.7|20790.5|20819.8|20817.6|20839.9|20837.7|20776.9|20774.7|3889
1737976200000|2025-01-27 11:10:00|20820.9|20818.7|20846.2|20844|20850|20847.8|20785.4|20783.2|4206
1737976500000|2025-01-27 11:15:00|20845.7|20843.5|20832.3|20830.1|20877.9|20875.7|20812.2|20810|4843
1737976800000|2025-01-27 11:20:00|20831.2|20829|20832.7|20830.5|20864|20861.8|20822.3|20820.1|2434
1737977100000|2025-01-27 11:25:00|20832.8|20830.6|20802.5|20800.3|20835.9|20833.7|20750.8|20748.6|4496
1737977400000|2025-01-27 11:30:00|20802.2|20800|20858.2|20856|20862.5|20860.3|20789.3|20787.1|2475
1737977700000|2025-01-27 11:35:00|20859.5|20857.3|20897.4|20895.2|20899.8|20897.6|20853.2|20851|3493
1737978000000|2025-01-27 11:40:00|20896.5|20894.3|20879.8|20877.6|20899.4|20897.2|20868.7|20866.5|1894
1737978300000|2025-01-27 11:45:00|20879.2|20877|20890.2|20888|20896.5|20894.3|20867|20864.8|1501
1737978600000|2025-01-27 11:50:00|20890.3|20888.1|20875.3|20873.1|20893.4|20891.2|20845.4|20843.2|1949
1737978900000|2025-01-27 11:55:00|20874.5|20872.3|20867.5|20865.3|20879|20876.8|20840.3|20838.1|1859
1737979200000|2025-01-27 12:00:00|20870.7|20868.5|20904|20901.8|20921.5|20919.3|20870.7|20868.5|4388
1737979500000|2025-01-27 12:05:00|20905.9|20903.7|20921|20918.8|20921.5|20919.3|20888.8|20886.6|1928
1737979800000|2025-01-27 12:10:00|20920.5|20918.3|20928.9|20926.7|20930|20927.8|20903.9|20901.7|1908
1737980100000|2025-01-27 12:15:00|20928.7|20926.5|20905.3|20903.1|20931.7|20929.5|20904.4|20902.2|1650
1737980400000|2025-01-27 12:20:00|20906|20903.8|20932.8|20930.6|20933.5|20931.3|20895.3|20893.1|1983
1737980700000|2025-01-27 12:25:00|20932.7|20930.5|20931.9|20929.7|20947.9|20945.7|20921.8|20919.6|2329
1737981000000|2025-01-27 12:30:00|20932.2|20930|20925.7|20923.5|20936.5|20934.3|20918.7|20916.5|1666
1737981300000|2025-01-27 12:35:00|20925.5|20923.3|20934.9|20932.7|20941.7|20939.5|20921.7|20919.5|1496
1737981600000|2025-01-27 12:40:00|20934.8|20932.6|20952.3|20950.1|20956.7|20954.5|20925.3|20923.1|2641
1737981900000|2025-01-27 12:45:00|20952.4|20950.2|20962.8|20960.6|20973.4|20971.2|20946.3|20944.1|3273
1737982200000|2025-01-27 12:50:00|20962.7|20960.5|20960.4|20958.2|20966|20963.8|20941.9|20939.7|1955
1737982500000|2025-01-27 12:55:00|20960.3|20958.1|20950.8|20948.6|20964.9|20962.7|20933.5|20931.3|1776
1737982800000|2025-01-27 13:00:00|20950.7|20948.5|20944.2|20942|20951.2|20949|20901.7|20899.5|3545
1737983100000|2025-01-27 13:05:00|20943.3|20941.1|20985.2|20983|20989.8|20987.6|20942.8|20940.6|2836
1737983400000|2025-01-27 13:10:00|20985.9|20983.7|21008.4|21006.2|21019|21016.8|20980.4|20978.2|3226
1737983700000|2025-01-27 13:15:00|21008.5|21006.3|21016.7|21014.5|21027.8|21025.6|20996.9|20994.7|3010
1737984000000|2025-01-27 13:20:00|21016.4|21014.2|21013.7|21011.5|21030.4|21028.2|20999.5|20997.3|2680
1737984300000|2025-01-27 13:25:00|21013.5|21011.3|21031|21028.8|21037|21034.8|20998.9|20996.7|3762
1737984600000|2025-01-27 13:30:00|21030.8|21028.6|21003|21000.8|21034.5|21032.3|20997.9|20995.7|4193
1737984900000|2025-01-27 13:35:00|21003.2|21001|21008.8|21006.6|21012.8|21010.6|20992.3|20990.1|3604
1737985200000|2025-01-27 13:40:00|21008.3|21006.1|21007.8|21005.6|21025.2|21023|20993.4|20991.2|3296
1737985500000|2025-01-27 13:45:00|21006.7|21004.5|21011.3|21009.1|21026.9|21024.7|20998.9|20996.7|2979
1737985800000|2025-01-27 13:50:00|21011.2|21009|21015.3|21013.1|21021|21018.8|20999.7|20997.5|3202
1737986100000|2025-01-27 13:55:00|21015.2|21013|21026.9|21024.7|21041.3|21039.1|21014.3|21012.1|3254
1737986400000|2025-01-27 14:00:00|21027.2|21025|21010.3|21008.1|21029.2|21027|21001.5|20999.3|3632
1737986700000|2025-01-27 14:05:00|21010.4|21008.2|21001.2|20999|21019.7|21017.5|20999.3|20997.1|2537
1737987000000|2025-01-27 14:10:00|21001.4|20999.2|21001|20998.8|21005.7|21003.5|20983.8|20981.6|3720
1737987300000|2025-01-27 14:15:00|21001.2|20999|20990.4|20988.2|21009.2|21007|20981.3|20979.1|2818
1737987600000|2025-01-27 14:20:00|20990.3|20988.1|20991.9|20989.7|21009|21006.8|20985.7|20983.5|2235
1737987900000|2025-01-27 14:25:00|20992|20989.8|20993.5|20991.3|20995.7|20993.5|20971.7|20969.5|4681
1737988200000|2025-01-27 14:30:00|20993|20991.9|21104.4|21103.3|21137.1|21136|20976.2|20975.1|33607
1737988500000|2025-01-27 14:35:00|21104.6|21103.5|21152.2|21151.1|21157.5|21156.4|21071.1|21070|21690
1737988800000|2025-01-27 14:40:00|21151.2|21150.1|21138|21136.9|21169.4|21168.3|21105.7|21104.6|18003
1737989100000|2025-01-27 14:45:00|21139.5|21138.4|21171.9|21170.8|21191.7|21190.6|21126.2|21125.1|14851
1737989400000|2025-01-27 14:50:00|21172|21170.9|21174.2|21173.1|21196.2|21195.1|21145.1|21144|11202
1737989700000|2025-01-27 14:55:00|21174.5|21173.4|21199.1|21198|21207.5|21206.4|21159.7|21158.6|8965
1737990000000|2025-01-27 15:00:00|21199|21197.9|21144.2|21143.1|21201.2|21200.1|21135.5|21134.4|12845
1737990300000|2025-01-27 15:05:00|21144.1|21143|21159.7|21158.6|21199.1|21198|21137.6|21136.5|12088
1737990600000|2025-01-27 15:10:00|21159.9|21158.8|21157.5|21156.4|21189.2|21188.1|21145.6|21144.5|9724
1737990900000|2025-01-27 15:15:00|21157.7|21156.6|21102.7|21101.6|21177.6|21176.5|21095.2|21094.1|11324
1737991200000|2025-01-27 15:20:00|21103.2|21102.1|21182.1|21181|21185.7|21184.6|21101.9|21100.8|11796
1737991500000|2025-01-27 15:25:00|21180.5|21179.4|21234.5|21233.4|21236.2|21235.1|21165.1|21164|12684
1737991800000|2025-01-27 15:30:00|21234.4|21233.3|21267.5|21266.4|21270.7|21269.6|21217.2|21216.1|14100
1737992100000|2025-01-27 15:35:00|21267.4|21266.3|21256.2|21255.1|21276.4|21275.3|21235.4|21234.3|11527
1737992400000|2025-01-27 15:40:00|21256.5|21255.4|21259.6|21258.5|21284.7|21283.6|21246.5|21245.4|8621
1737992700000|2025-01-27 15:45:00|21259.7|21258.6|21223.4|21222.3|21267.7|21266.6|21214.6|21213.5|8461
1737993000000|2025-01-27 15:50:00|21224.2|21223.1|21239.6|21238.5|21248|21246.9|21200.2|21199.1|9411
1737993300000|2025-01-27 15:55:00|21239.5|21238.4|21178.9|21177.8|21247.2|21246.1|21176.1|21175|9131
1737993600000|2025-01-27 16:00:00|21178.4|21177.3|21167.1|21166|21192.9|21191.8|21159.6|21158.5|8342
1737993900000|2025-01-27 16:05:00|21166.7|21165.6|21123.9|21122.8|21171.6|21170.5|21114.1|21113|10487
1737994200000|2025-01-27 16:10:00|21123.7|21122.6|21134.7|21133.6|21149.9|21148.8|21123.6|21122.5|7632
1737994500000|2025-01-27 16:15:00|21134.2|21133.1|21131.2|21130.1|21158.6|21157.5|21125.2|21124.1|5908
1737994800000|2025-01-27 16:20:00|21130.7|21129.6|21089.9|21088.8|21138.6|21137.5|21084.1|21083|8059
1737995100000|2025-01-27 16:25:00|21089.6|21088.5|21076.9|21075.8|21093.2|21092.1|21063.2|21062.1|8839
1737995400000|2025-01-27 16:30:00|21077|21075.9|21080|21078.9|21090.9|21089.8|21070.1|21069|6535
1737995700000|2025-01-27 16:35:00|21080.2|21079.1|21067.4|21066.3|21109.6|21108.5|21059|21057.9|10662
1737996000000|2025-01-27 16:40:00|21067.2|21066.1|21088.7|21087.6|21090.6|21089.5|21054.7|21053.6|7482
1737996300000|2025-01-27 16:45:00|21088.5|21087.4|21120.4|21119.3|21148.4|21147.3|21077.4|21076.3|9147
1737996600000|2025-01-27 16:50:00|21120.5|21119.4|21059.9|21058.8|21131.9|21130.8|21056.1|21055|8509
1737996900000|2025-01-27 16:55:00|21060|21058.9|21076.5|21075.4|21107.7|21106.6|21052.6|21051.5|7984
1737997200000|2025-01-27 17:00:00|21076.7|21075.6|21115.5|21114.4|21133.7|21132.6|21068|21066.9|6675
1737997500000|2025-01-27 17:05:00|21115.6|21114.5|21071.2|21070.1|21121.4|21120.3|21064|21062.9|5562
1737997800000|2025-01-27 17:10:00|21070.2|21069.1|21083.9|21082.8|21106.6|21105.5|21063.1|21062|4972
1737998100000|2025-01-27 17:15:00|21082.9|21081.8|21063.1|21062|21099.9|21098.8|21061.9|21060.8|4396
1737998400000|2025-01-27 17:20:00|21063.5|21062.4|21051.1|21050|21065.4|21064.3|21029.6|21028.5|6707
1737998700000|2025-01-27 17:25:00|21050.7|21049.6|21093.1|21092|21113.6|21112.5|21041.9|21040.8|6784
1737999000000|2025-01-27 17:30:00|21093.7|21092.6|21112.6|21111.5|21115.1|21114|21079.4|21078.3|4697
1737999300000|2025-01-27 17:35:00|21112.4|21111.3|21095.5|21094.4|21121.9|21120.8|21085.1|21084|4345
1737999600000|2025-01-27 17:40:00|21095.4|21094.3|21085.6|21084.5|21101.9|21100.8|21064.6|21063.5|4209
1737999900000|2025-01-27 17:45:00|21085.2|21084.1|21047.2|21046.1|21086.1|21085|21044.6|21043.5|4149
1738000200000|2025-01-27 17:50:00|21047.1|21046|21023.7|21022.6|21049.7|21048.6|21014.7|21013.6|5668
1738000500000|2025-01-27 17:55:00|21023.6|21022.5|21009.4|21008.3|21031.1|21030|21007.7|21006.6|4874
1738000800000|2025-01-27 18:00:00|21009.2|21008.1|21038|21036.9|21050.7|21049.6|21006.2|21005.1|5347
1738001100000|2025-01-27 18:05:00|21037.9|21036.8|21034.6|21033.5|21056.1|21055|21027.5|21026.4|3894
1738001400000|2025-01-27 18:10:00|21034.7|21033.6|21035.1|21034|21053|21051.9|21027.5|21026.4|3356
1738001700000|2025-01-27 18:15:00|21035.5|21034.4|21037.9|21036.8|21057.4|21056.3|21021.7|21020.6|3920
1738002000000|2025-01-27 18:20:00|21038.9|21037.8|21024.1|21023|21057.5|21056.4|21018.9|21017.8|3786
1738002300000|2025-01-27 18:25:00|21024.2|21023.1|21015.2|21014.1|21042.1|21041|21011.5|21010.4|3470
1738002600000|2025-01-27 18:30:00|21015.9|21014.8|21051.1|21050|21068.2|21067.1|21012.5|21011.4|5874
1738002900000|2025-01-27 18:35:00|21051.4|21050.3|21041.1|21040|21083.6|21082.5|21037.4|21036.3|5030
1738003200000|2025-01-27 18:40:00|21041.2|21040.1|21067.7|21066.6|21080.4|21079.3|21040.4|21039.3|4291
1738003500000|2025-01-27 18:45:00|21067.6|21066.5|21039.7|21038.6|21073.7|21072.6|21036.1|21035|3743
1738003800000|2025-01-27 18:50:00|21039.5|21038.4|21046.9|21045.8|21065.1|21064|21034.2|21033.1|3738
1738004100000|2025-01-27 18:55:00|21047.1|21046|21018.2|21017.1|21050.1|21049|21013.4|21012.3|4313
1738004400000|2025-01-27 19:00:00|21019.7|21018.6|21050.5|21049.4|21060.6|21059.5|21017.4|21016.3|5461
1738004700000|2025-01-27 19:05:00|21050.7|21049.6|21028.4|21027.3|21052.9|21051.8|21023.5|21022.4|4789
1738005000000|2025-01-27 19:10:00|21029.4|21028.3|21038.5|21037.4|21055.1|21054|21024.9|21023.8|3813
1738005300000|2025-01-27 19:15:00|21038.9|21037.8|21074.4|21073.3|21076.1|21075|21034.7|21033.6|4422
1738005600000|2025-01-27 19:20:00|21073.1|21072|21074.7|21073.6|21078.9|21077.8|21058.1|21057|3573
1738005900000|2025-01-27 19:25:00|21074.2|21073.1|21120.1|21119|21127.1|21126|21072.4|21071.3|8013
1738006200000|2025-01-27 19:30:00|21119.2|21118.1|21092.6|21091.5|21119.4|21118.3|21070.5|21069.4|7282
1738006500000|2025-01-27 19:35:00|21092.4|21091.3|21077.1|21076|21097.6|21096.5|21050.9|21049.8|6096
1738006800000|2025-01-27 19:40:00|21077|21075.9|21035.1|21034|21084.7|21083.6|21031.4|21030.3|5425
1738007100000|2025-01-27 19:45:00|21034.1|21033|20987.9|20986.8|21037.4|21036.3|20983.4|20982.3|7558
1738007400000|2025-01-27 19:50:00|20988|20986.9|20983.5|20982.4|20994.4|20993.3|20963.7|20962.6|8145
1738007700000|2025-01-27 19:55:00|20983.6|20982.5|20999.7|20998.6|21018|21016.9|20970.9|20969.8|5666
1738008000000|2025-01-27 20:00:00|20999.9|20998.8|21029.1|21028|21037.4|21036.3|20994.6|20993.5|5537
1738008300000|2025-01-27 20:05:00|21029|21027.9|21048.2|21047.1|21051.9|21050.8|20997.1|20996|7545
1738008600000|2025-01-27 20:10:00|21048.9|21047.8|21025.1|21024|21064.6|21063.5|21018.1|21017|5949
1738008900000|2025-01-27 20:15:00|21025.2|21024.1|21035.9|21034.8|21047.1|21046|21014.6|21013.5|5827
1738009200000|2025-01-27 20:20:00|21037.1|21036|21061.4|21060.3|21070.1|21069|21027.9|21026.8|5321
1738009500000|2025-01-27 20:25:00|21062.1|21061|21043.6|21042.5|21075.1|21074|21036.9|21035.8|6172
1738009800000|2025-01-27 20:30:00|21044.1|21043|21050|21048.9|21064.1|21063|21039.7|21038.6|5563
1738010100000|2025-01-27 20:35:00|21050.1|21049|21079.7|21078.6|21089.9|21088.8|21047.2|21046.1|6517
1738010400000|2025-01-27 20:40:00|21079.9|21078.8|21099.7|21098.6|21100.5|21099.4|21059.1|21058|5799
1738010700000|2025-01-27 20:45:00|21100.1|21099|21096.4|21095.3|21117.4|21116.3|21082.1|21081|7554
1738011000000|2025-01-27 20:50:00|21096.5|21095.4|21077.7|21076.6|21105.9|21104.8|21055.4|21054.3|10371
1738011300000|2025-01-27 20:55:00|21077.9|21076.8|21125.5|21124.4|21131.4|21130.3|21072.1|21071|23040
1738011600000|2025-01-27 21:00:00|21126|21123.8|21188.3|21186.1|21197.2|21195|21119.2|21117|11537
1738011900000|2025-01-27 21:05:00|21188.2|21186|21169.8|21167.6|21188.2|21186|21163.7|21161.5|4212
1738012200000|2025-01-27 21:10:00|21169.7|21167.5|21171.4|21169.2|21178.7|21176.5|21154.5|21152.3|2793
1738012500000|2025-01-27 21:15:00|21171.5|21169.3|21176.9|21174.7|21182.7|21180.5|21167.7|21165.5|1567
1738012800000|2025-01-27 21:20:00|21177.2|21175|21186.9|21184.7|21191.7|21189.5|21169.2|21167|1514
1738013100000|2025-01-27 21:25:00|21186.8|21184.6|21184.9|21182.7|21189.3|21187.1|21182.2|21180|768
1738013400000|2025-01-27 21:30:00|21185|21182.8|21183.7|21181.5|21186.9|21184.7|21177.9|21175.7|810
1738013700000|2025-01-27 21:35:00|21183.5|21181.3|21175.5|21173.3|21185.4|21183.2|21171.9|21169.7|733
1738014000000|2025-01-27 21:40:00|21175.4|21173.2|21171.5|21169.3|21179.2|21177|21170.4|21168.2|721
1738014300000|2025-01-27 21:45:00|21171.4|21169.2|21166|21163.8|21172.2|21170|21161.8|21159.6|819
1738014600000|2025-01-27 21:50:00|21165.9|21163.7|21164.2|21162|21169|21166.8|21162.4|21160.2|344
1738014900000|2025-01-27 21:55:00|21164|21161.8|21173.1|21168.1|21173.3|21171.1|21161.8|21159.6|646
1738015200000|2025-01-27 22:00:00|21173.7|21168.7|21175|21170|21176.2|21171.2|21170.7|21165.7|0
1738015500000|2025-01-27 22:05:00|21175.3|21170.3|21177.9|21172.9|21178.1|21173.1|21174|21169|0
1738015800000|2025-01-27 22:10:00|21177|21172|21180.2|21175.2|21183.8|21178.8|21177|21172|0
1738016100000|2025-01-27 22:15:00|21180.3|21175.3|21177.6|21172.6|21180.3|21175.3|21177.6|21172.6|0
1738016400000|2025-01-27 22:20:00|21177.2|21172.2|21178.9|21173.9|21179.2|21174.2|21176.5|21171.5|0
1738016700000|2025-01-27 22:25:00|21179.2|21174.2|21180.2|21175.2|21182|21177|21179|21174|0
1738017000000|2025-01-27 22:30:00|21178.5|21173.5|21182.5|21177.5|21185.3|21180.3|21178.2|21173.2|0
1738017300000|2025-01-27 22:35:00|21184.7|21179.7|21192.8|21187.8|21196.7|21191.7|21181.7|21176.7|0
1738017600000|2025-01-27 22:40:00|21193.2|21188.2|21199.1|21194.1|21201|21196|21192.8|21187.8|0
1738017900000|2025-01-27 22:45:00|21206.7|21201.7|21205.1|21200.1|21209.1|21204.1|21204.1|21199.1|0
1738018200000|2025-01-27 22:50:00|21204.8|21199.8|21206.8|21201.8|21207.1|21202.1|21204.3|21199.3|0
1738018500000|2025-01-27 22:55:00|21206.9|21201.9|21207.5|21202.5|21209.8|21204.8|21199.8|21194.8|0
1738018800000|2025-01-27 23:00:00|21215.3|21213.1|21190.3|21188.1|21225.1|21222.9|21186.2|21184|1320
1738019100000|2025-01-27 23:05:00|21190.2|21188|21221.9|21219.7|21227.8|21225.6|21183.2|21181|761
1738019400000|2025-01-27 23:10:00|21221.8|21219.6|21189.3|21187.1|21223.7|21221.5|21187.1|21184.9|673
1738019700000|2025-01-27 23:15:00|21189.2|21187|21183.8|21181.6|21190.7|21188.5|21167.7|21165.5|899
1738020000000|2025-01-27 23:20:00|21184.1|21181.9|21171.9|21169.7|21190.4|21188.2|21121.7|21119.5|2391
1738020300000|2025-01-27 23:25:00|21172.1|21169.9|21139.8|21137.6|21175.1|21172.9|21117.7|21115.5|1670
1738020600000|2025-01-27 23:30:00|21139.9|21137.7|21145.9|21143.7|21151.3|21149.1|21131.6|21129.4|944
1738020900000|2025-01-27 23:35:00|21143.9|21141.7|21154.1|21151.9|21162.2|21160|21142.1|21139.9|711
1738021200000|2025-01-27 23:40:00|21154.2|21152|21177.7|21175.5|21178.2|21176|21154.2|21152|559
1738021500000|2025-01-27 23:45:00|21177.4|21175.2|21173.1|21170.9|21177.6|21175.4|21162.2|21160|439
1738021800000|2025-01-27 23:50:00|21173.3|21171.1|21200.7|21198.5|21202.1|21199.9|21173.3|21171.1|881
1738022100000|2025-01-27 23:55:00|21200.6|21198.4|21199.2|21197|21202.4|21200.2|21192.4|21190.2|367
1738022400000|2025-01-28 00:00:00|21198.3|21196.1|21197.1|21194.9|21212.4|21210.2|21192.7|21190.5|710
1738022700000|2025-01-28 00:05:00|21197.7|21195.5|21195.7|21193.5|21203.6|21201.4|21185.9|21183.7|572
1738023000000|2025-01-28 00:10:00|21195.6|21193.4|21181.6|21179.4|21196.1|21193.9|21174.7|21172.5|517
1738023300000|2025-01-28 00:15:00|21181.4|21179.2|21182.1|21179.9|21185.1|21182.9|21167.9|21165.7|559
1738023600000|2025-01-28 00:20:00|21181.9|21179.7|21172.7|21170.5|21191.9|21189.7|21164.7|21162.5|515
1738023900000|2025-01-28 00:25:00|21172.6|21170.4|21169.7|21167.5|21174.7|21172.5|21167.6|21165.4|252
1738024200000|2025-01-28 00:30:00|21169.8|21167.6|21154.6|21152.4|21171.6|21169.4|21142.2|21140|893
1738024500000|2025-01-28 00:35:00|21151.7|21149.5|21164.6|21162.4|21166.2|21164|21145.3|21143.1|445
1738024800000|2025-01-28 00:40:00|21164.4|21162.2|21162.7|21160.5|21165.9|21163.7|21153.4|21151.2|336
1738025100000|2025-01-28 00:45:00|21162.8|21160.6|21156.3|21154.1|21163.1|21160.9|21145.6|21143.4|380
1738025400000|2025-01-28 00:50:00|21156.4|21154.2|21152.8|21150.6|21168.2|21166|21152.6|21150.4|361
1738025700000|2025-01-28 00:55:00|21152.7|21150.5|21157.2|21155|21159.3|21157.1|21147.6|21145.4|204
1738026000000|2025-01-28 01:00:00|21157.3|21155.1|21166.2|21164|21168.3|21166.1|21157.3|21155.1|296
1738026300000|2025-01-28 01:05:00|21166.1|21163.9|21183.1|21180.9|21184.6|21182.4|21163.8|21161.6|490
1738026600000|2025-01-28 01:10:00|21182.9|21180.7|21186.4|21184.2|21191.1|21188.9|21178.8|21176.6|441
1738026900000|2025-01-28 01:15:00|21186.8|21184.6|21176.2|21174|21193.1|21190.9|21172.7|21170.5|669
1738027200000|2025-01-28 01:20:00|21176.3|21174.1|21184.4|21182.2|21187.8|21185.6|21173.2|21171|265
1738027500000|2025-01-28 01:25:00|21184.3|21182.1|21185.3|21183.1|21194.4|21192.2|21183.9|21181.7|451
1738027800000|2025-01-28 01:30:00|21185.2|21183|21184.1|21181.9|21186.9|21184.7|21176.8|21174.6|298
1738028100000|2025-01-28 01:35:00|21184.2|21182|21193.9|21191.7|21198.2|21196|21182.7|21180.5|468
1738028400000|2025-01-28 01:40:00|21193.8|21191.6|21190.8|21188.6|21194.2|21192|21187.6|21185.4|330
1738028700000|2025-01-28 01:45:00|21190.7|21188.5|21169.7|21167.5|21190.9|21188.7|21160.8|21158.6|650
1738029000000|2025-01-28 01:50:00|21169.6|21167.4|21183.3|21181.1|21184.1|21181.9|21168.2|21166|474
1738029300000|2025-01-28 01:55:00|21183.4|21181.2|21108.8|21106.6|21184.3|21182.1|21100.4|21098.2|2157
1738029600000|2025-01-28 02:00:00|21109.1|21106.9|21124.6|21122.4|21130.2|21128|21091.2|21089|1233
1738029900000|2025-01-28 02:05:00|21125.4|21123.2|21149.7|21147.5|21150.4|21148.2|21119.7|21117.5|643
1738030200000|2025-01-28 02:10:00|21149.9|21147.7|21159.3|21157.1|21167.2|21165|21148.9|21146.7|606
1738030500000|2025-01-28 02:15:00|21159.2|21157|21170.9|21168.7|21180.4|21178.2|21157.7|21155.5|671
1738030800000|2025-01-28 02:20:00|21170.4|21168.2|21169.7|21167.5|21174.4|21172.2|21160.9|21158.7|282
1738031100000|2025-01-28 02:25:00|21169.3|21167.1|21165.7|21163.5|21175.9|21173.7|21163.2|21161|220
1738031400000|2025-01-28 02:30:00|21165.4|21163.2|21169.4|21167.2|21170.8|21168.6|21154.6|21152.4|350
1738031700000|2025-01-28 02:35:00|21169.9|21167.7|21153.2|21151|21170.2|21168|21152.6|21150.4|264
1738032000000|2025-01-28 02:40:00|21153.1|21150.9|21153.4|21151.2|21155.7|21153.5|21146.4|21144.2|307
1738032300000|2025-01-28 02:45:00|21153.6|21151.4|21148.3|21146.1|21158.7|21156.5|21146.4|21144.2|303
1738032600000|2025-01-28 02:50:00|21148.4|21146.2|21167.8|21165.6|21168.6|21166.4|21142.4|21140.2|447
1738032900000|2025-01-28 02:55:00|21167.7|21165.5|21163.7|21161.5|21172.7|21170.5|21158.9|21156.7|327
1738033200000|2025-01-28 03:00:00|21163.2|21161|21165.8|21163.6|21167.4|21165.2|21155.6|21153.4|224
1738033500000|2025-01-28 03:05:00|21165.9|21163.7|21175.8|21173.6|21179.4|21177.2|21156.4|21154.2|420
1738033800000|2025-01-28 03:10:00|21175.9|21173.7|21176.9|21174.7|21184.1|21181.9|21173.4|21171.2|364
1738034100000|2025-01-28 03:15:00|21177.1|21174.9|21175.7|21173.5|21181.7|21179.5|21169.6|21167.4|316
1738034400000|2025-01-28 03:20:00|21175.8|21173.6|21177.3|21175.1|21187.1|21184.9|21174.9|21172.7|380
1738034700000|2025-01-28 03:25:00|21176.8|21174.6|21185.9|21183.7|21191.4|21189.2|21172.7|21170.5|446
1738035000000|2025-01-28 03:30:00|21186.1|21183.9|21193.7|21191.5|21203.4|21201.2|21185.4|21183.2|820
1738035300000|2025-01-28 03:35:00|21193.6|21191.4|21175.3|21173.1|21195.3|21193.1|21171.2|21169|360
1738035600000|2025-01-28 03:40:00|21175.9|21173.7|21174.3|21172.1|21179.9|21177.7|21172.1|21169.9|320
1738035900000|2025-01-28 03:45:00|21174.8|21172.6|21163.4|21161.2|21174.9|21172.7|21162.4|21160.2|401
1738036200000|2025-01-28 03:50:00|21163.3|21161.1|21157.9|21155.7|21167.6|21165.4|21155.1|21152.9|346
1738036500000|2025-01-28 03:55:00|21158.3|21156.1|21161.6|21159.4|21163.8|21161.6|21155.9|21153.7|247
1738036800000|2025-01-28 04:00:00|21161.4|21159.2|21155.3|21153.1|21164.4|21162.2|21153.1|21150.9|420
1738037100000|2025-01-28 04:05:00|21155.2|21153|21157.7|21155.5|21168.7|21166.5|21152.9|21150.7|307
1738037400000|2025-01-28 04:10:00|21157.6|21155.4|21171.3|21169.1|21175.4|21173.2|21154.1|21151.9|374
1738037700000|2025-01-28 04:15:00|21171.2|21169|21165.8|21163.6|21174.3|21172.1|21162.2|21160|211
1738038000000|2025-01-28 04:20:00|21165.9|21163.7|21163.1|21160.9|21170.1|21167.9|21156.1|21153.9|353
1738038300000|2025-01-28 04:25:00|21163.2|21161|21156.6|21154.4|21167.8|21165.6|21152.7|21150.5|333
1738038600000|2025-01-28 04:30:00|21156.7|21154.5|21166.1|21163.9|21167.2|21165|21147.7|21145.5|355
1738038900000|2025-01-28 04:35:00|21166.2|21164|21168.8|21166.6|21173.1|21170.9|21166.1|21163.9|173
1738039200000|2025-01-28 04:40:00|21168.9|21166.7|21168.3|21166.1|21172.9|21170.7|21165.3|21163.1|158
1738039500000|2025-01-28 04:45:00|21168.4|21166.2|21165.9|21163.7|21170.1|21167.9|21162.7|21160.5|202
1738039800000|2025-01-28 04:50:00|21166.1|21163.9|21166.1|21163.9|21168.6|21166.4|21162.4|21160.2|126
1738040100000|2025-01-28 04:55:00|21165.9|21163.7|21174.3|21172.1|21176.7|21174.5|21161.7|21159.5|193
1738040400000|2025-01-28 05:00:00|21174.2|21172|21175.8|21173.6|21186.8|21184.6|21172.2|21170|365
1738040700000|2025-01-28 05:05:00|21175.7|21173.5|21166.1|21163.9|21177.6|21175.4|21159.9|21157.7|280
1738041000000|2025-01-28 05:10:00|21166.2|21164|21158.8|21156.6|21167.3|21165.1|21155.2|21153|136
1738041300000|2025-01-28 05:15:00|21158.7|21156.5|21158.1|21155.9|21160.2|21158|21154.1|21151.9|185
1738041600000|2025-01-28 05:20:00|21157.6|21155.4|21158.1|21155.9|21160.4|21158.2|21152.6|21150.4|139
1738041900000|2025-01-28 05:25:00|21157.9|21155.7|21156.8|21154.6|21160.7|21158.5|21154.1|21151.9|77
1738042200000|2025-01-28 05:30:00|21156.7|21154.5|21150.9|21148.7|21161.6|21159.4|21148.2|21146|184
1738042500000|2025-01-28 05:35:00|21150.8|21148.6|21124.6|21122.4|21154.2|21152|21120.8|21118.6|869
1738042800000|2025-01-28 05:40:00|21124.4|21122.2|21142.3|21140.1|21143.4|21141.2|21124.1|21121.9|448
1738043100000|2025-01-28 05:45:00|21142.6|21140.4|21139.1|21136.9|21148.8|21146.6|21137.8|21135.6|215
1738043400000|2025-01-28 05:50:00|21139.2|21137|21143.3|21141.1|21146.4|21144.2|21138.2|21136|177
1738043700000|2025-01-28 05:55:00|21142.8|21140.6|21164.7|21162.5|21164.8|21162.6|21141.3|21139.1|402
1738044000000|2025-01-28 06:00:00|21164.8|21162.6|21171.2|21169|21173.6|21171.4|21162.1|21159.9|415
1738044300000|2025-01-28 06:05:00|21171.3|21169.1|21169.2|21167|21179.7|21177.5|21167.8|21165.6|364
1738044600000|2025-01-28 06:10:00|21169.1|21166.9|21174.4|21172.2|21178.3|21176.1|21168.8|21166.6|180
1738044900000|2025-01-28 06:15:00|21174.3|21172.1|21172.2|21170|21175.8|21173.6|21164.4|21162.2|248
1738045200000|2025-01-28 06:20:00|21172.3|21170.1|21171.6|21169.4|21176.7|21174.5|21171.2|21169|261
1738045500000|2025-01-28 06:25:00|21171.1|21168.9|21167.4|21165.2|21171.1|21168.9|21157.8|21155.6|397
1738045800000|2025-01-28 06:30:00|21169.9|21167.7|21173.3|21171.1|21184.3|21182.1|21168.6|21166.4|499
1738046100000|2025-01-28 06:35:00|21173.4|21171.2|21150.7|21148.5|21175.9|21173.7|21149.2|21147|517
1738046400000|2025-01-28 06:40:00|21150.6|21148.4|21150.7|21148.5|21154.9|21152.7|21140.8|21138.6|505
1738046700000|2025-01-28 06:45:00|21150.6|21148.4|21154.4|21152.2|21154.7|21152.5|21137.3|21135.1|321
1738047000000|2025-01-28 06:50:00|21154.3|21152.1|21155.6|21153.4|21159.1|21156.9|21151.4|21149.2|237
1738047300000|2025-01-28 06:55:00|21155.7|21153.5|21162.8|21160.6|21164.8|21162.6|21155.7|21153.5|201
1738047600000|2025-01-28 07:00:00|21162.9|21160.7|21158.8|21156.6|21166.4|21164.2|21145.6|21143.4|523
1738047900000|2025-01-28 07:05:00|21158.9|21156.7|21160.6|21158.4|21170.6|21168.4|21157.4|21155.2|249
1738048200000|2025-01-28 07:10:00|21160.7|21158.5|21163.9|21161.7|21174.3|21172.1|21160.1|21157.9|374
1738048500000|2025-01-28 07:15:00|21163.8|21161.6|21191.1|21188.9|21199.9|21197.7|21159.4|21157.2|815
1738048800000|2025-01-28 07:20:00|21191.2|21189|21195.7|21193.5|21199.1|21196.9|21182.8|21180.6|571
1738049100000|2025-01-28 07:25:00|21195.6|21193.4|21198.7|21196.5|21208.4|21206.2|21188.3|21186.1|581
1738049400000|2025-01-28 07:30:00|21198.8|21196.6|21211.3|21209.1|21213.2|21211|21189.1|21186.9|639
1738049700000|2025-01-28 07:35:00|21211.2|21209|21221.4|21219.2|21222.3|21220.1|21208.8|21206.6|778
1738050000000|2025-01-28 07:40:00|21221.3|21219.1|21217.1|21214.9|21221.4|21219.2|21209.2|21207|292
1738050300000|2025-01-28 07:45:00|21217.3|21215.1|21212.3|21210.1|21222.8|21220.6|21209.1|21206.9|424
1738050600000|2025-01-28 07:50:00|21212.2|21210|21196.9|21194.7|21213.6|21211.4|21195.6|21193.4|693
1738050900000|2025-01-28 07:55:00|21196.8|21194.6|21212.6|21210.4|21213.1|21210.9|21194.8|21192.6|773
1738051200000|2025-01-28 08:00:00|21212.3|21210.1|21228.2|21226|21233.6|21231.4|21205.1|21202.9|1756
1738051500000|2025-01-28 08:05:00|21227.6|21225.4|21192.6|21190.4|21227.6|21225.4|21179.6|21177.4|1973
1738051800000|2025-01-28 08:10:00|21192.7|21190.5|21175.3|21173.1|21192.9|21190.7|21169.3|21167.1|951
1738052100000|2025-01-28 08:15:00|21175.4|21173.2|21181.8|21179.6|21183.8|21181.6|21161.7|21159.5|1028
1738052400000|2025-01-28 08:20:00|21181.7|21179.5|21185.4|21183.2|21194.9|21192.7|21180.7|21178.5|600
1738052700000|2025-01-28 08:25:00|21185.2|21183|21177.9|21175.7|21193.4|21191.2|21168.4|21166.2|627
1738053000000|2025-01-28 08:30:00|21178.1|21175.9|21200.1|21197.9|21200.2|21198|21175.9|21173.7|661
1738053300000|2025-01-28 08:35:00|21200.2|21198|21206.3|21204.1|21212.6|21210.4|21192.4|21190.2|522
1738053600000|2025-01-28 08:40:00|21206.4|21204.2|21217.9|21215.7|21218.4|21216.2|21199.6|21197.4|729
1738053900000|2025-01-28 08:45:00|21217.8|21215.6|21239.1|21236.9|21239.3|21237.1|21212.1|21209.9|926
1738054200000|2025-01-28 08:50:00|21238.9|21236.7|21252.1|21249.9|21266.8|21264.6|21231.7|21229.5|1485
1738054500000|2025-01-28 08:55:00|21251.9|21249.7|21267.2|21265|21270.2|21268|21248.9|21246.7|1114
1738054800000|2025-01-28 09:00:00|21267.3|21265.1|21261.1|21258.9|21276.4|21274.2|21250.6|21248.4|2632
1738055100000|2025-01-28 09:05:00|21261.2|21259|21255.6|21253.4|21261.8|21259.6|21243.3|21241.1|1307
1738055400000|2025-01-28 09:10:00|21256.3|21254.1|21246.4|21244.2|21257.9|21255.7|21242.3|21240.1|639
1738055700000|2025-01-28 09:15:00|21246.6|21244.4|21246.7|21244.5|21257.3|21255.1|21238.1|21235.9|915
1738056000000|2025-01-28 09:20:00|21247.1|21244.9|21247.4|21245.2|21250.2|21248|21240.8|21238.6|530
1738056300000|2025-01-28 09:25:00|21247.6|21245.4|21233.6|21231.4|21255.1|21252.9|21231.3|21229.1|974
1738056600000|2025-01-28 09:30:00|21233.3|21231.1|21229.3|21227.1|21235.9|21233.7|21217.1|21214.9|938
1738056900000|2025-01-28 09:35:00|21230.9|21228.7|21236.2|21234|21249.3|21247.1|21225.3|21223.1|808
1738057200000|2025-01-28 09:40:00|21236.1|21233.9|21249.4|21247.2|21250.6|21248.4|21232.4|21230.2|607
1738057500000|2025-01-28 09:45:00|21249.6|21247.4|21256.6|21254.4|21261.9|21259.7|21241.9|21239.7|765
1738057800000|2025-01-28 09:50:00|21256.8|21254.6|21256.2|21254|21260.1|21257.9|21250.2|21248|626
1738058100000|2025-01-28 09:55:00|21256.1|21253.9|21267.4|21265.2|21268.7|21266.5|21251.2|21249|893
1738058400000|2025-01-28 10:00:00|21267.6|21265.4|21277.7|21275.5|21279.3|21277.1|21261.4|21259.2|1313
1738058700000|2025-01-28 10:05:00|21277.8|21275.6|21285.2|21283|21288.7|21286.5|21272.7|21270.5|1119
1738059000000|2025-01-28 10:10:00|21285.3|21283.1|21276.2|21274|21287.6|21285.4|21272.8|21270.6|909
1738059300000|2025-01-28 10:15:00|21276.4|21274.2|21283.7|21281.5|21286.9|21284.7|21276.4|21274.2|758
1738059600000|2025-01-28 10:20:00|21283.6|21281.4|21281.6|21279.4|21295.1|21292.9|21280.3|21278.1|1066
1738059900000|2025-01-28 10:25:00|21281.7|21279.5|21281.3|21279.1|21293.1|21290.9|21276.4|21274.2|962
1738060200000|2025-01-28 10:30:00|21281.4|21279.2|21275.9|21273.7|21284.9|21282.7|21274.1|21271.9|613
1738060500000|2025-01-28 10:35:00|21275.8|21273.6|21269.6|21267.4|21282.4|21280.2|21265.9|21263.7|753
1738060800000|2025-01-28 10:40:00|21269.4|21267.2|21275.1|21272.9|21277.2|21275|21265.3|21263.1|526
1738061100000|2025-01-28 10:45:00|21275.2|21273|21275.2|21273|21278.9|21276.7|21272.6|21270.4|456
1738061400000|2025-01-28 10:50:00|21275.3|21273.1|21267.9|21265.7|21281.6|21279.4|21267.4|21265.2|506
1738061700000|2025-01-28 10:55:00|21268.9|21266.7|21263.4|21261.2|21274.2|21272|21261.2|21259|625
1738062000000|2025-01-28 11:00:00|21263.6|21261.4|21271.4|21269.2|21274.9|21272.7|21257.6|21255.4|848
1738062300000|2025-01-28 11:05:00|21271.6|21269.4|21269.4|21267.2|21277.2|21275|21267.3|21265.1|508
1738062600000|2025-01-28 11:10:00|21269.3|21267.1|21279.2|21277|21282.3|21280.1|21268.4|21266.2|514
1738062900000|2025-01-28 11:15:00|21279.3|21277.1|21260.7|21258.5|21281.3|21279.1|21256.9|21254.7|632
1738063200000|2025-01-28 11:20:00|21260.6|21258.4|21247.7|21245.5|21261.4|21259.2|21242.4|21240.2|739
1738063500000|2025-01-28 11:25:00|21247.6|21245.4|21235.7|21233.5|21251.8|21249.6|21234.7|21232.5|714
1738063800000|2025-01-28 11:30:00|21235.8|21233.6|21212.2|21210|21244.3|21242.1|21208.2|21206|1500
1738064100000|2025-01-28 11:35:00|21212.1|21209.9|21218.2|21216|21220.8|21218.6|21197.4|21195.2|1157
1738064400000|2025-01-28 11:40:00|21218.3|21216.1|21227.7|21225.5|21229.3|21227.1|21215.2|21213|777
1738064700000|2025-01-28 11:45:00|21227.8|21225.6|21235.2|21233|21237.8|21235.6|21217.7|21215.5|750
1738065000000|2025-01-28 11:50:00|21235.1|21232.9|21220.7|21218.5|21236.1|21233.9|21219.6|21217.4|422
1738065300000|2025-01-28 11:55:00|21220.6|21218.4|21213.2|21211|21229.3|21227.1|21207.1|21204.9|834
1738065600000|2025-01-28 12:00:00|21214.4|21212.2|21188.1|21185.9|21219.6|21217.4|21176.7|21174.5|1684
1738065900000|2025-01-28 12:05:00|21187.9|21185.7|21175.9|21173.7|21193.1|21190.9|21172.2|21170|1210
1738066200000|2025-01-28 12:10:00|21175.8|21173.6|21167.8|21165.6|21177.9|21175.7|21159.8|21157.6|1435
1738066500000|2025-01-28 12:15:00|21167.9|21165.7|21146.3|21144.1|21179.1|21176.9|21146.2|21144|1476
1738066800000|2025-01-28 12:20:00|21146.2|21144|21162.3|21160.1|21168.4|21166.2|21135.9|21133.7|1587
1738067100000|2025-01-28 12:25:00|21162.2|21160|21146.6|21144.4|21165.1|21162.9|21146.6|21144.4|860
1738067400000|2025-01-28 12:30:00|21146.8|21144.6|21148.6|21146.4|21154.1|21151.9|21129.3|21127.1|1688
1738067700000|2025-01-28 12:35:00|21148.4|21146.2|21148.4|21146.2|21172.9|21170.7|21144.9|21142.7|1485
1738068000000|2025-01-28 12:40:00|21148.3|21146.1|21159.2|21157|21161.4|21159.2|21143.6|21141.4|1209
1738068300000|2025-01-28 12:45:00|21159.1|21156.9|21156.3|21154.1|21163.2|21161|21148.6|21146.4|753
1738068600000|2025-01-28 12:50:00|21156.4|21154.2|21181.1|21178.9|21183.1|21180.9|21155.9|21153.7|1685
1738068900000|2025-01-28 12:55:00|21181.2|21179|21179.6|21177.4|21187.6|21185.4|21173.9|21171.7|1265
1738069200000|2025-01-28 13:00:00|21175.6|21173.4|21180.9|21178.7|21193.3|21191.1|21175.6|21173.4|1177
1738069500000|2025-01-28 13:05:00|21180.8|21178.6|21168.2|21166|21180.9|21178.7|21162.3|21160.1|1334
1738069800000|2025-01-28 13:10:00|21168.3|21166.1|21188.7|21186.5|21191.4|21189.2|21167.2|21165|847
1738070100000|2025-01-28 13:15:00|21189.2|21187|21189.1|21186.9|21198.8|21196.6|21186.2|21184|1591
1738070400000|2025-01-28 13:20:00|21189.2|21187|21219.7|21217.5|21219.7|21217.5|21187.2|21185|2340
1738070700000|2025-01-28 13:25:00|21219.6|21217.4|21220.4|21218.2|21228.9|21226.7|21218.6|21216.4|2981
1738071000000|2025-01-28 13:30:00|21220.6|21218.4|21187.8|21185.6|21227.9|21225.7|21183.3|21181.1|3815
1738071300000|2025-01-28 13:35:00|21187.9|21185.7|21177.6|21175.4|21187.9|21185.7|21165.1|21162.9|2283
1738071600000|2025-01-28 13:40:00|21177.7|21175.5|21160.4|21158.2|21186.3|21184.1|21154.2|21152|1718
1738071900000|2025-01-28 13:45:00|21160.6|21158.4|21167.7|21165.5|21175.1|21172.9|21157.4|21155.2|1471
1738072200000|2025-01-28 13:50:00|21167.8|21165.6|21159.4|21157.2|21176.1|21173.9|21158.8|21156.6|1294
1738072500000|2025-01-28 13:55:00|21159.2|21157|21173.1|21170.9|21177.9|21175.7|21156.1|21153.9|1301
1738072800000|2025-01-28 14:00:00|21172.9|21170.7|21166.6|21164.4|21181.6|21179.4|21161.9|21159.7|1420
1738073100000|2025-01-28 14:05:00|21166.8|21164.6|21148.8|21146.6|21170.4|21168.2|21148.3|21146.1|1534
1738073400000|2025-01-28 14:10:00|21148.7|21146.5|21150.3|21148.1|21159.8|21157.6|21146.3|21144.1|1632
1738073700000|2025-01-28 14:15:00|21150.1|21147.9|21145.6|21143.4|21154.2|21152|21139.4|21137.2|1866
1738074000000|2025-01-28 14:20:00|21145.7|21143.5|21153.9|21151.7|21163.4|21161.2|21140.4|21138.2|1485
1738074300000|2025-01-28 14:25:00|21154.1|21151.9|21173.2|21171|21181.2|21179|21154.1|21151.9|4271
1738074600000|2025-01-28 14:30:00|21172.6|21171.5|21130.3|21129.2|21190.5|21189.4|21112.6|21111.5|20193
1738074900000|2025-01-28 14:35:00|21130.1|21129|21090.6|21089.5|21133.4|21132.3|21076|21074.9|14002
1738075200000|2025-01-28 14:40:00|21090.5|21089.4|21054.9|21053.8|21103|21101.9|21044|21042.9|12937
1738075500000|2025-01-28 14:45:00|21055.6|21054.5|21072.9|21071.8|21087.1|21086|21032.6|21031.5|14375
1738075800000|2025-01-28 14:50:00|21072.6|21071.5|21136|21134.9|21136|21134.9|21053|21051.9|13863
1738076100000|2025-01-28 14:55:00|21136.4|21135.3|21156.1|21155|21162.1|21161|21126.1|21125|9300
1738076400000|2025-01-28 15:00:00|21156.3|21155.2|21227.8|21226.7|21233.5|21232.4|21153|21151.9|15091
1738076700000|2025-01-28 15:05:00|21227.4|21226.3|21189.6|21188.5|21238.5|21237.4|21185.4|21184.3|11676
1738077000000|2025-01-28 15:10:00|21189.8|21188.7|21245.9|21244.8|21252|21250.9|21188.5|21187.4|9837
1738077300000|2025-01-28 15:15:00|21246.1|21245|21251.5|21250.4|21252.9|21251.8|21231.1|21230|6802
1738077600000|2025-01-28 15:20:00|21250|21248.9|21308.5|21307.4|21310.5|21309.4|21240.6|21239.5|11390
1738077900000|2025-01-28 15:25:00|21308.8|21307.7|21338|21336.9|21352.5|21351.4|21304.5|21303.4|11460
1738078200000|2025-01-28 15:30:00|21339.1|21338|21297.8|21296.7|21343.3|21342.2|21292.8|21291.7|11668
1738078500000|2025-01-28 15:35:00|21299|21297.9|21312.6|21311.5|21324.3|21323.2|21282.5|21281.4|8606
1738078800000|2025-01-28 15:40:00|21312.8|21311.7|21301.3|21300.2|21316.8|21315.7|21291|21289.9|6304
1738079100000|2025-01-28 15:45:00|21300.8|21299.7|21308.5|21307.4|21312.1|21311|21266.5|21265.4|8011
1738079400000|2025-01-28 15:50:00|21307.8|21306.7|21280.5|21279.4|21310.8|21309.7|21278.8|21277.7|5538
1738079700000|2025-01-28 15:55:00|21280.4|21279.3|21327|21325.9|21329.9|21328.8|21280.3|21279.2|6002
1738080000000|2025-01-28 16:00:00|21328|21326.9|21320|21318.9|21343|21341.9|21291|21289.9|8956
1738080300000|2025-01-28 16:05:00|21320.1|21319|21333.1|21332|21339.1|21338|21316.5|21315.4|4942
1738080600000|2025-01-28 16:10:00|21332.8|21331.7|21321.3|21320.2|21350|21348.9|21311.6|21310.5|6420
1738080900000|2025-01-28 16:15:00|21321.1|21320|21311.3|21310.2|21340.3|21339.2|21307.5|21306.4|5651
1738081200000|2025-01-28 16:20:00|21311|21309.9|21292.8|21291.7|21321.5|21320.4|21290.3|21289.2|4666
1738081500000|2025-01-28 16:25:00|21292.9|21291.8|21276.1|21275|21296.6|21295.5|21258.9|21257.8|7946
1738081800000|2025-01-28 16:30:00|21276.5|21275.4|21290.5|21289.4|21294.3|21293.2|21270.8|21269.7|5074
1738082100000|2025-01-28 16:35:00|21290.8|21289.7|21316.1|21315|21316.5|21315.4|21267.8|21266.7|6854
1738082400000|2025-01-28 16:40:00|21316|21314.9|21292.1|21291|21319|21317.9|21259.6|21258.5|7667
1738082700000|2025-01-28 16:45:00|21292|21290.9|21314.1|21313|21318.5|21317.4|21290|21288.9|4716
1738083000000|2025-01-28 16:50:00|21314.3|21313.2|21321.8|21320.7|21326.8|21325.7|21271.5|21270.4|6857
1738083300000|2025-01-28 16:55:00|21320.5|21319.4|21343.6|21342.5|21345.9|21344.8|21314.9|21313.8|4991
1738083600000|2025-01-28 17:00:00|21344.1|21343|21367.3|21366.2|21367.4|21366.3|21342|21340.9|7605
1738083900000|2025-01-28 17:05:00|21367|21365.9|21397.1|21396|21401.5|21400.4|21363.9|21362.8|7966
1738084200000|2025-01-28 17:10:00|21397|21395.9|21406|21404.9|21410.8|21409.7|21391.3|21390.2|5846
1738084500000|2025-01-28 17:15:00|21406.5|21405.4|21418|21416.9|21421|21419.9|21401.5|21400.4|4751
1738084800000|2025-01-28 17:20:00|21418.1|21417|21427.6|21426.5|21434.3|21433.2|21410.4|21409.3|5761
1738085100000|2025-01-28 17:25:00|21427.8|21426.7|21421|21419.9|21433.3|21432.2|21411.6|21410.5|5977
1738085400000|2025-01-28 17:30:00|21422.8|21421.7|21429|21427.9|21430.1|21429|21416|21414.9|3631
1738085700000|2025-01-28 17:35:00|21428.8|21427.7|21427.8|21426.7|21431|21429.9|21416.3|21415.2|3178
1738086000000|2025-01-28 17:40:00|21427.9|21426.8|21408.5|21407.4|21428.8|21427.7|21400.9|21399.8|5355
1738086300000|2025-01-28 17:45:00|21409.5|21408.4|21410.3|21409.2|21417.5|21416.4|21395.1|21394|3818
1738086600000|2025-01-28 17:50:00|21410.5|21409.4|21418.5|21417.4|21420.5|21419.4|21402.8|21401.7|2422
1738086900000|2025-01-28 17:55:00|21419.5|21418.4|21415.5|21414.4|21427.5|21426.4|21408.8|21407.7|4447
1738087200000|2025-01-28 18:00:00|21415.8|21414.7|21433|21431.9|21433|21431.9|21412|21410.9|3600
1738087500000|2025-01-28 18:05:00|21433.3|21432.2|21435.5|21434.4|21445.5|21444.4|21428.3|21427.2|5069
1738087800000|2025-01-28 18:10:00|21435.8|21434.7|21442|21440.9|21445|21443.9|21430.6|21429.5|2638
1738088100000|2025-01-28 18:15:00|21441.9|21440.8|21452.3|21451.2|21455|21453.9|21441.3|21440.2|4012
1738088400000|2025-01-28 18:20:00|21451.8|21450.7|21433.3|21432.2|21451.8|21450.7|21424.8|21423.7|4161
1738088700000|2025-01-28 18:25:00|21433.4|21432.3|21424.3|21423.2|21439|21437.9|21418|21416.9|3211
1738089000000|2025-01-28 18:30:00|21424.5|21423.4|21426.8|21425.7|21433.3|21432.2|21420.5|21419.4|2606
1738089300000|2025-01-28 18:35:00|21426.6|21425.5|21409.3|21408.2|21431.1|21430|21405.3|21404.2|3622
1738089600000|2025-01-28 18:40:00|21409.5|21408.4|21405.8|21404.7|21412.3|21411.2|21392.9|21391.8|5306
1738089900000|2025-01-28 18:45:00|21406|21404.9|21416.5|21415.4|21418.8|21417.7|21393.8|21392.7|4284
1738090200000|2025-01-28 18:50:00|21416.3|21415.2|21412.3|21411.2|21423.3|21422.2|21411.3|21410.2|3165
1738090500000|2025-01-28 18:55:00|21412.1|21411|21411|21409.9|21417.8|21416.7|21401|21399.9|3011
1738090800000|2025-01-28 19:00:00|21411.5|21410.4|21397.9|21396.8|21418.6|21417.5|21396.9|21395.8|2807
1738091100000|2025-01-28 19:05:00|21398|21396.9|21389.1|21388|21404.9|21403.8|21388.1|21387|3022
1738091400000|2025-01-28 19:10:00|21389|21387.9|21397.8|21396.7|21398.5|21397.4|21384.9|21383.8|3304
1738091700000|2025-01-28 19:15:00|21397.6|21396.5|21421.3|21420.2|21426.3|21425.2|21395|21393.9|4177
1738092000000|2025-01-28 19:20:00|21421.4|21420.3|21422.3|21421.2|21428.8|21427.7|21417|21415.9|3393
1738092300000|2025-01-28 19:25:00|21422.1|21421|21429.8|21428.7|21434.1|21433|21416.3|21415.2|3415
1738092600000|2025-01-28 19:30:00|21429.9|21428.8|21443.6|21442.5|21446.1|21445|21429.8|21428.7|3086
1738092900000|2025-01-28 19:35:00|21443.5|21442.4|21462.3|21461.2|21462.5|21461.4|21442.8|21441.7|4117
1738093200000|2025-01-28 19:40:00|21462.5|21461.4|21473.5|21472.4|21479.9|21478.8|21458.3|21457.2|5932
1738093500000|2025-01-28 19:45:00|21473|21471.9|21492|21490.9|21495.4|21494.3|21472.5|21471.4|4744
1738093800000|2025-01-28 19:50:00|21492.1|21491|21494.5|21493.4|21496.6|21495.5|21483|21481.9|4361
1738094100000|2025-01-28 19:55:00|21494|21492.9|21486.4|21485.3|21496.8|21495.7|21482.8|21481.7|3317
1738094400000|2025-01-28 20:00:00|21486.3|21485.2|21470.4|21469.3|21487.5|21486.4|21463.1|21462|5964
1738094700000|2025-01-28 20:05:00|21470.5|21469.4|21466.1|21465|21474|21472.9|21456.9|21455.8|3014
1738095000000|2025-01-28 20:10:00|21466.3|21465.2|21475.8|21474.7|21477.8|21476.7|21461.5|21460.4|3205
1738095300000|2025-01-28 20:15:00|21475.6|21474.5|21490|21488.9|21492.9|21491.8|21472.1|21471|3924
1738095600000|2025-01-28 20:20:00|21490.1|21489|21490.5|21489.4|21493.8|21492.7|21486.5|21485.4|2511
1738095900000|2025-01-28 20:25:00|21490.3|21489.2|21488|21486.9|21490.3|21489.2|21478.5|21477.4|3722
1738096200000|2025-01-28 20:30:00|21487.8|21486.7|21489.9|21488.8|21493.3|21492.2|21478.3|21477.2|3352
1738096500000|2025-01-28 20:35:00|21489.8|21488.7|21468.9|21467.8|21491|21489.9|21466.8|21465.7|4030
1738096800000|2025-01-28 20:40:00|21469|21467.9|21477.5|21476.4|21480.3|21479.2|21466.9|21465.8|3212
1738097100000|2025-01-28 20:45:00|21477.4|21476.3|21452.9|21451.8|21478.3|21477.2|21446.8|21445.7|5479
1738097400000|2025-01-28 20:50:00|21453|21451.9|21465.3|21464.2|21469|21467.9|21429.5|21428.4|9866
1738097700000|2025-01-28 20:55:00|21465.6|21464.5|21447.8|21446.7|21471.5|21470.4|21442.4|21441.3|17347
1738098000000|2025-01-28 21:00:00|21448.3|21446.1|21433.6|21431.4|21448.3|21446.1|21422.4|21420.2|7709
1738098300000|2025-01-28 21:05:00|21433.4|21431.2|21438.6|21436.4|21444.9|21442.7|21433.4|21431.2|1469
1738098600000|2025-01-28 21:10:00|21438.7|21436.5|21441.8|21439.6|21441.9|21439.7|21432.1|21429.9|1519
1738098900000|2025-01-28 21:15:00|21441.6|21439.4|21438.3|21436.1|21442.4|21440.2|21425.6|21423.4|1399
1738099200000|2025-01-28 21:20:00|21438.4|21436.2|21436.1|21433.9|21439.9|21437.7|21433.4|21431.2|330
1738099500000|2025-01-28 21:25:00|21435.9|21433.7|21433.6|21431.4|21439.8|21437.6|21433.3|21431.1|305
1738099800000|2025-01-28 21:30:00|21433.3|21431.1|21431.8|21429.6|21434.3|21432.1|21429.7|21427.5|459
1738100100000|2025-01-28 21:35:00|21431.9|21429.7|21429.8|21427.6|21434.4|21432.2|21423.1|21420.9|490
1738100400000|2025-01-28 21:40:00|21429.9|21427.7|21433.2|21431|21435.6|21433.4|21429.8|21427.6|369
1738100700000|2025-01-28 21:45:00|21433.1|21430.9|21436.7|21434.5|21438.1|21435.9|21430.2|21428|392
1738101000000|2025-01-28 21:50:00|21436.6|21434.4|21433.9|21431.7|21438.6|21436.4|21433.4|21431.2|217
1738101300000|2025-01-28 21:55:00|21433.8|21431.6|21429|21424|21434.7|21432.5|21424.1|21421.9|333
1738101600000|2025-01-28 22:00:00|21429.2|21424.2|21424.6|21419.6|21431.4|21426.4|21424.5|21419.5|0
1738101900000|2025-01-28 22:05:00|21424.7|21419.7|21420.8|21415.8|21425.3|21420.3|21420.6|21415.6|0
1738102200000|2025-01-28 22:10:00|21420.5|21415.5|21422.4|21417.4|21430.3|21425.3|21419.9|21414.9|0
1738102500000|2025-01-28 22:15:00|21422.5|21417.5|21426.2|21421.2|21426.2|21421.2|21420.3|21415.3|0
1738102800000|2025-01-28 22:20:00|21426.1|21421.1|21422.2|21417.2|21426.2|21421.2|21422.2|21417.2|0
1738103100000|2025-01-28 22:25:00|21423.2|21418.2|21427.8|21422.8|21429.8|21424.8|21423.2|21418.2|0
1738103400000|2025-01-28 22:30:00|21426.7|21421.7|21428.3|21423.3|21428.3|21423.3|21423.7|21418.7|0
1738103700000|2025-01-28 22:35:00|21428.6|21423.6|21435.5|21430.5|21435.5|21430.5|21428.6|21423.6|0
1738104000000|2025-01-28 22:40:00|21435.6|21430.6|21433.8|21428.8|21435.9|21430.9|21433.3|21428.3|0
1738104300000|2025-01-28 22:45:00|21434.1|21429.1|21434.3|21429.3|21434.5|21429.5|21432.7|21427.7|0
1738104600000|2025-01-28 22:50:00|21434|21429|21435.6|21430.6|21436.3|21431.3|21434|21429|0
1738104900000|2025-01-28 22:55:00|21435.4|21430.4|21434|21429|21435.6|21430.6|21433.4|21428.4|0
1738105200000|2025-01-28 23:00:00|21435.3|21433.1|21419.9|21417.7|21435.3|21433.1|21407.6|21405.4|579
1738105500000|2025-01-28 23:05:00|21419.8|21417.6|21425.2|21423|21426.6|21424.4|21419.6|21417.4|284
1738105800000|2025-01-28 23:10:00|21425.4|21423.2|21429.9|21427.7|21431.4|21429.2|21423.7|21421.5|286
1738106100000|2025-01-28 23:15:00|21429.8|21427.6|21450.7|21448.5|21452.4|21450.2|21429.6|21427.4|682
1738106400000|2025-01-28 23:20:00|21450.4|21448.2|21441.4|21439.2|21454.8|21452.6|21438.8|21436.6|411
1738106700000|2025-01-28 23:25:00|21441.3|21439.1|21447.3|21445.1|21448.4|21446.2|21438.7|21436.5|171
1738107000000|2025-01-28 23:30:00|21447.4|21445.2|21434.8|21432.6|21447.4|21445.2|21433.2|21431|287
1738107300000|2025-01-28 23:35:00|21434.7|21432.5|21426.7|21424.5|21438.9|21436.7|21425.1|21422.9|438
1738107600000|2025-01-28 23:40:00|21426.4|21424.2|21433.8|21431.6|21434.3|21432.1|21421.3|21419.1|286
1738107900000|2025-01-28 23:45:00|21433.7|21431.5|21430.4|21428.2|21439.2|21437|21429.4|21427.2|259
1738108200000|2025-01-28 23:50:00|21430.3|21428.1|21429.7|21427.5|21433.2|21431|21427.7|21425.5|199
1738108500000|2025-01-28 23:55:00|21429.8|21427.6|21421.9|21419.7|21434.8|21432.6|21419.2|21417|289
1738108800000|2025-01-29 00:00:00|21421.8|21419.6|21435.2|21433|21436.8|21434.6|21412.8|21410.6|739
1738109100000|2025-01-29 00:05:00|21435.3|21433.1|21435.2|21433|21447.9|21445.7|21432.8|21430.6|524
1738109400000|2025-01-29 00:10:00|21435.4|21433.2|21429.8|21427.6|21439.6|21437.4|21425.2|21423|367
1738109700000|2025-01-29 00:15:00|21429.7|21427.5|21425.8|21423.6|21434.6|21432.4|21424.7|21422.5|301
1738110000000|2025-01-29 00:20:00|21425.7|21423.5|21430.6|21428.4|21432.2|21430|21419.8|21417.6|224
1738110300000|2025-01-29 00:25:00|21430.7|21428.5|21431.9|21429.7|21432.4|21430.2|21425.8|21423.6|184
1738110600000|2025-01-29 00:30:00|21431.8|21429.6|21428.6|21426.4|21437.4|21435.2|21426.9|21424.7|306
1738110900000|2025-01-29 00:35:00|21428.7|21426.5|21425.6|21423.4|21430.4|21428.2|21420.6|21418.4|171
1738111200000|2025-01-29 00:40:00|21425.7|21423.5|21433.2|21431|21435.2|21433|21425.2|21423|245
1738111500000|2025-01-29 00:45:00|21433.1|21430.9|21441.7|21439.5|21441.8|21439.6|21433.1|21430.9|192
1738111800000|2025-01-29 00:50:00|21441.2|21439|21441.9|21439.7|21442.9|21440.7|21438.4|21436.2|198
1738112100000|2025-01-29 00:55:00|21442.1|21439.9|21441.6|21439.4|21443.9|21441.7|21437.4|21435.2|167
1738112400000|2025-01-29 01:00:00|21441.4|21439.2|21441.2|21439|21445.9|21443.7|21435.7|21433.5|296
1738112700000|2025-01-29 01:05:00|21441.1|21438.9|21432.6|21430.4|21441.1|21438.9|21430.9|21428.7|210
1738113000000|2025-01-29 01:10:00|21432.4|21430.2|21437.6|21435.4|21440.9|21438.7|21430.3|21428.1|242
1738113300000|2025-01-29 01:15:00|21437.4|21435.2|21443.4|21441.2|21443.4|21441.2|21436.1|21433.9|151
1738113600000|2025-01-29 01:20:00|21443.3|21441.1|21439.6|21437.4|21444.9|21442.7|21438.3|21436.1|115
1738113900000|2025-01-29 01:25:00|21439.7|21437.5|21446.7|21444.5|21447.9|21445.7|21438.4|21436.2|186
1738114200000|2025-01-29 01:30:00|21446.8|21444.6|21450.1|21447.9|21451.6|21449.4|21445.4|21443.2|149
1738114500000|2025-01-29 01:35:00|21449.9|21447.7|21450.6|21448.4|21451.2|21449|21441.8|21439.6|367
1738114800000|2025-01-29 01:40:00|21450.4|21448.2|21449.2|21447|21450.6|21448.4|21442.7|21440.5|307
1738115100000|2025-01-29 01:45:00|21448.9|21446.7|21448.7|21446.5|21452.8|21450.6|21446.2|21444|341
1738115400000|2025-01-29 01:50:00|21448.6|21446.4|21446.9|21444.7|21449.7|21447.5|21445.3|21443.1|88
1738115700000|2025-01-29 01:55:00|21446.6|21444.4|21443.2|21441|21446.9|21444.7|21442.8|21440.6|153
1738116000000|2025-01-29 02:00:00|21443.1|21440.9|21442.6|21440.4|21448.6|21446.4|21442.6|21440.4|171
1738116300000|2025-01-29 02:05:00|21442.7|21440.5|21441.4|21439.2|21445.2|21443|21439.3|21437.1|155
1738116600000|2025-01-29 02:10:00|21441.6|21439.4|21445.4|21443.2|21446.6|21444.4|21440.9|21438.7|148
1738116900000|2025-01-29 02:15:00|21445.6|21443.4|21438.9|21436.7|21445.8|21443.6|21437.4|21435.2|153
1738117200000|2025-01-29 02:20:00|21439.1|21436.9|21441.4|21439.2|21441.6|21439.4|21436.8|21434.6|130
1738117500000|2025-01-29 02:25:00|21441.6|21439.4|21441.7|21439.5|21443.3|21441.1|21438.9|21436.7|88
1738117800000|2025-01-29 02:30:00|21441.6|21439.4|21449.3|21447.1|21451.1|21448.9|21441.4|21439.2|189
1738118100000|2025-01-29 02:35:00|21449.2|21447|21448.4|21446.2|21450.3|21448.1|21447.6|21445.4|62
1738118400000|2025-01-29 02:40:00|21448.6|21446.4|21457.9|21455.7|21459.9|21457.7|21448.4|21446.2|476
1738118700000|2025-01-29 02:45:00|21457.8|21455.6|21454.9|21452.7|21461.9|21459.7|21454.9|21452.7|296
1738119000000|2025-01-29 02:50:00|21454.2|21452|21453.6|21451.4|21454.8|21452.6|21450.1|21447.9|183
1738119300000|2025-01-29 02:55:00|21454.1|21451.9|21455.2|21453|21458.8|21456.6|21453.4|21451.2|152
1738119600000|2025-01-29 03:00:00|21455.1|21452.9|21452.7|21450.5|21457.6|21455.4|21452.7|21450.5|147
1738119900000|2025-01-29 03:05:00|21453.2|21451|21445.4|21443.2|21454.6|21452.4|21444.8|21442.6|252
1738120200000|2025-01-29 03:10:00|21445.6|21443.4|21446.7|21444.5|21446.9|21444.7|21440.1|21437.9|330
1738120500000|2025-01-29 03:15:00|21446.8|21444.6|21449.2|21447|21450.2|21448|21444.7|21442.5|163
1738120800000|2025-01-29 03:20:00|21449.3|21447.1|21437.6|21435.4|21449.4|21447.2|21435.2|21433|332
1738121100000|2025-01-29 03:25:00|21437.7|21435.5|21443.9|21441.7|21444.9|21442.7|21436.9|21434.7|338
1738121400000|2025-01-29 03:30:00|21443.8|21441.6|21439.8|21437.6|21443.8|21441.6|21435.6|21433.4|159
1738121700000|2025-01-29 03:35:00|21439.9|21437.7|21446.6|21444.4|21448.8|21446.6|21439.4|21437.2|143
1738122000000|2025-01-29 03:40:00|21446.7|21444.5|21446.1|21443.9|21448.1|21445.9|21442.8|21440.6|91
1738122300000|2025-01-29 03:45:00|21446.2|21444|21448.7|21446.5|21449.6|21447.4|21444.9|21442.7|76
1738122600000|2025-01-29 03:50:00|21448.8|21446.6|21451.7|21449.5|21452.8|21450.6|21448.1|21445.9|152
1738122900000|2025-01-29 03:55:00|21451.6|21449.4|21459.2|21457|21459.7|21457.5|21447.9|21445.7|304
1738123200000|2025-01-29 04:00:00|21459.6|21457.4|21475.4|21473.2|21479.1|21476.9|21459.4|21457.2|1023
1738123500000|2025-01-29 04:05:00|21475.3|21473.1|21470.3|21468.1|21476.6|21474.4|21469.6|21467.4|224
1738123800000|2025-01-29 04:10:00|21469.9|21467.7|21478.4|21476.2|21480.2|21478|21469.7|21467.5|290
1738124100000|2025-01-29 04:15:00|21478.3|21476.1|21478.4|21476.2|21484.4|21482.2|21476.2|21474|301
1738124400000|2025-01-29 04:20:00|21477.3|21475.1|21479.4|21477.2|21480.3|21478.1|21471.7|21469.5|203
1738124700000|2025-01-29 04:25:00|21479.6|21477.4|21482.4|21480.2|21483.2|21481|21476.1|21473.9|147
1738125000000|2025-01-29 04:30:00|21482.6|21480.4|21479.2|21477|21482.7|21480.5|21474.9|21472.7|238
1738125300000|2025-01-29 04:35:00|21479.1|21476.9|21475.6|21473.4|21479.9|21477.7|21474.2|21472|156
1738125600000|2025-01-29 04:40:00|21475.7|21473.5|21479.8|21477.6|21482.4|21480.2|21473.7|21471.5|262
1738125900000|2025-01-29 04:45:00|21479.9|21477.7|21479.2|21477|21482.1|21479.9|21477.6|21475.4|112
1738126200000|2025-01-29 04:50:00|21479.1|21476.9|21479.4|21477.2|21481.9|21479.7|21478.6|21476.4|80
1738126500000|2025-01-29 04:55:00|21479.2|21477|21472.9|21470.7|21479.2|21477|21471.8|21469.6|218
1738126800000|2025-01-29 05:00:00|21472.6|21470.4|21473.1|21470.9|21473.3|21471.1|21469.2|21467|128
1738127100000|2025-01-29 05:05:00|21472.9|21470.7|21474.4|21472.2|21476.1|21473.9|21471.6|21469.4|165
1738127400000|2025-01-29 05:10:00|21474.3|21472.1|21471.7|21469.5|21476.7|21474.5|21471.3|21469.1|129
1738127700000|2025-01-29 05:15:00|21471.6|21469.4|21476.6|21474.4|21479.1|21476.9|21471.4|21469.2|148
1738128000000|2025-01-29 05:20:00|21476.7|21474.5|21474.7|21472.5|21477.2|21475|21471.9|21469.7|73
1738128300000|2025-01-29 05:25:00|21474.6|21472.4|21475.7|21473.5|21477.4|21475.2|21473.3|21471.1|70
1738128600000|2025-01-29 05:30:00|21475.8|21473.6|21467.6|21465.4|21475.8|21473.6|21464.8|21462.6|241
1738128900000|2025-01-29 05:35:00|21467.4|21465.2|21466.2|21464|21469.4|21467.2|21465.3|21463.1|165
1738129200000|2025-01-29 05:40:00|21466.3|21464.1|21459.6|21457.4|21467.6|21465.4|21459.6|21457.4|160
1738129500000|2025-01-29 05:45:00|21458.2|21456|21465.1|21462.9|21465.3|21463.1|21456.4|21454.2|280
1738129800000|2025-01-29 05:50:00|21464.9|21462.7|21455.2|21453|21468.8|21466.6|21454.6|21452.4|333
1738130100000|2025-01-29 05:55:00|21455.1|21452.9|21456.4|21454.2|21458.2|21456|21453.8|21451.6|127
1738130400000|2025-01-29 06:00:00|21470.2|21468|21528.6|21526.4|21554.9|21552.7|21467.9|21465.7|3559
1738130700000|2025-01-29 06:05:00|21528.7|21526.5|21528.9|21526.7|21535.4|21533.2|21517.9|21515.7|905
1738131000000|2025-01-29 06:10:00|21529.1|21526.9|21534.4|21532.2|21539.2|21537|21525.3|21523.1|508
1738131300000|2025-01-29 06:15:00|21534.3|21532.1|21530.8|21528.6|21541.6|21539.4|21525.2|21523|567
1738131600000|2025-01-29 06:20:00|21530.7|21528.5|21528.4|21526.2|21532.6|21530.4|21519.8|21517.6|422
1738131900000|2025-01-29 06:25:00|21528.6|21526.4|21528.6|21526.4|21529.7|21527.5|21515.6|21513.4|811
1738132200000|2025-01-29 06:30:00|21528.7|21526.5|21536.9|21534.7|21550.8|21548.6|21528.3|21526.1|824
1738132500000|2025-01-29 06:35:00|21536.7|21534.5|21545.7|21543.5|21547.2|21545|21532.2|21530|329
1738132800000|2025-01-29 06:40:00|21546.8|21544.6|21554.1|21551.9|21561.7|21559.5|21546.7|21544.5|605
1738133100000|2025-01-29 06:45:00|21553.9|21551.7|21543.9|21541.7|21558.4|21556.2|21542.6|21540.4|541
1738133400000|2025-01-29 06:50:00|21544.1|21541.9|21543.8|21541.6|21547.1|21544.9|21536.8|21534.6|320
1738133700000|2025-01-29 06:55:00|21543.9|21541.7|21538.4|21536.2|21544.6|21542.4|21537.3|21535.1|217
1738134000000|2025-01-29 07:00:00|21538.6|21536.4|21529.8|21527.6|21539.9|21537.7|21529.8|21527.6|462
1738134300000|2025-01-29 07:05:00|21529.7|21527.5|21538.7|21536.5|21539.6|21537.4|21529.3|21527.1|381
1738134600000|2025-01-29 07:10:00|21538.8|21536.6|21529.7|21527.5|21540.9|21538.7|21529.4|21527.2|267
1738134900000|2025-01-29 07:15:00|21529.6|21527.4|21531.4|21529.2|21532.9|21530.7|21526.9|21524.7|181
1738135200000|2025-01-29 07:20:00|21532.4|21530.2|21524.3|21522.1|21533.3|21531.1|21523.8|21521.6|249
1738135500000|2025-01-29 07:25:00|21524.6|21522.4|21529.9|21527.7|21532.1|21529.9|21518.7|21516.5|428
1738135800000|2025-01-29 07:30:00|21529.8|21527.6|21532.4|21530.2|21537.6|21535.4|21529.8|21527.6|334
1738136100000|2025-01-29 07:35:00|21532.3|21530.1|21528.4|21526.2|21540.9|21538.7|21526.1|21523.9|477
1738136400000|2025-01-29 07:40:00|21528.3|21526.1|21525.6|21523.4|21529.9|21527.7|21521.8|21519.6|231
1738136700000|2025-01-29 07:45:00|21525.4|21523.2|21527.9|21525.7|21529.8|21527.6|21523.8|21521.6|244
1738137000000|2025-01-29 07:50:00|21528.1|21525.9|21539.2|21537|21541.4|21539.2|21527.4|21525.2|414
1738137300000|2025-01-29 07:55:00|21539.1|21536.9|21545.7|21543.5|21547.1|21544.9|21537.1|21534.9|519
1738137600000|2025-01-29 08:00:00|21545.3|21543.1|21550.2|21548|21557.1|21554.9|21541.2|21539|851
1738137900000|2025-01-29 08:05:00|21550.1|21547.9|21552.3|21550.1|21554.4|21552.2|21544.9|21542.7|531
1738138200000|2025-01-29 08:10:00|21552.2|21550|21550.7|21548.5|21570.8|21568.6|21548.2|21546|1760
1738138500000|2025-01-29 08:15:00|21549.8|21547.6|21554.8|21552.6|21557.6|21555.4|21540.1|21537.9|616
1738138800000|2025-01-29 08:20:00|21554.7|21552.5|21553.8|21551.6|21557.4|21555.2|21548.4|21546.2|373
1738139100000|2025-01-29 08:25:00|21553.7|21551.5|21551.7|21549.5|21560.7|21558.5|21550.6|21548.4|412
1738139400000|2025-01-29 08:30:00|21551.6|21549.4|21568.4|21566.2|21573.1|21570.9|21549.7|21547.5|968
1738139700000|2025-01-29 08:35:00|21569.2|21567|21553.3|21551.1|21569.2|21567|21541.1|21538.9|874
1738140000000|2025-01-29 08:40:00|21553.4|21551.2|21552.1|21549.9|21556.3|21554.1|21549.2|21547|279
1738140300000|2025-01-29 08:45:00|21551.9|21549.7|21552.3|21550.1|21557.9|21555.7|21548.6|21546.4|782
1738140600000|2025-01-29 08:50:00|21552.4|21550.2|21553.4|21551.2|21556.1|21553.9|21549.6|21547.4|389
1738140900000|2025-01-29 08:55:00|21553.3|21551.1|21544.1|21541.9|21554.6|21552.4|21539.1|21536.9|566
1738141200000|2025-01-29 09:00:00|21543.7|21541.5|21519.6|21517.4|21548.7|21546.5|21519.4|21517.2|1478
1738141500000|2025-01-29 09:05:00|21519.7|21517.5|21532.6|21530.4|21534.1|21531.9|21504.9|21502.7|1839
1738141800000|2025-01-29 09:10:00|21532.7|21530.5|21549.4|21547.2|21552.8|21550.6|21530.1|21527.9|925
1738142100000|2025-01-29 09:15:00|21549.6|21547.4|21532.9|21530.7|21549.6|21547.4|21523.2|21521|935
1738142400000|2025-01-29 09:20:00|21533.1|21530.9|21525.9|21523.7|21539.3|21537.1|21514.2|21512|915
1738142700000|2025-01-29 09:25:00|21526.1|21523.9|21529.4|21527.2|21532.4|21530.2|21518.1|21515.9|737
1738143000000|2025-01-29 09:30:00|21529.3|21527.1|21518.1|21515.9|21529.6|21527.4|21514.2|21512|935
1738143300000|2025-01-29 09:35:00|21518.2|21516|21523.8|21521.6|21526.7|21524.5|21512.3|21510.1|512
1738143600000|2025-01-29 09:40:00|21523.9|21521.7|21531.2|21529|21534.8|21532.6|21523.1|21520.9|440
1738143900000|2025-01-29 09:45:00|21531.1|21528.9|21544.7|21542.5|21545.3|21543.1|21526.6|21524.4|521
1738144200000|2025-01-29 09:50:00|21544.8|21542.6|21549.9|21547.7|21553.6|21551.4|21536.8|21534.6|610
1738144500000|2025-01-29 09:55:00|21549.8|21547.6|21543.7|21541.5|21551.9|21549.7|21538.2|21536|607
1738144800000|2025-01-29 10:00:00|21543.8|21541.6|21533.3|21531.1|21547.6|21545.4|21532.9|21530.7|513
1738145100000|2025-01-29 10:05:00|21533.2|21531|21534.4|21532.2|21538.6|21536.4|21530.2|21528|474
1738145400000|2025-01-29 10:10:00|21534.6|21532.4|21542.2|21540|21544.2|21542|21534.6|21532.4|413
1738145700000|2025-01-29 10:15:00|21542.3|21540.1|21533.7|21531.5|21544.1|21541.9|21532.7|21530.5|386
1738146000000|2025-01-29 10:20:00|21533.6|21531.4|21532.7|21530.5|21536.6|21534.4|21528.4|21526.2|409
1738146300000|2025-01-29 10:25:00|21532.6|21530.4|21522.1|21519.9|21534.4|21532.2|21519.2|21517|517
1738146600000|2025-01-29 10:30:00|21522.2|21520|21538.6|21536.4|21540.9|21538.7|21517.2|21515|673
1738146900000|2025-01-29 10:35:00|21538.4|21536.2|21541.6|21539.4|21550.4|21548.2|21531.4|21529.2|536
1738147200000|2025-01-29 10:40:00|21541.4|21539.2|21540.2|21538|21547.7|21545.5|21539.7|21537.5|313
1738147500000|2025-01-29 10:45:00|21539.9|21537.7|21544.8|21542.6|21548.2|21546|21538.6|21536.4|415
1738147800000|2025-01-29 10:50:00|21544.9|21542.7|21543.4|21541.2|21545.7|21543.5|21539.9|21537.7|269
1738148100000|2025-01-29 10:55:00|21543.6|21541.4|21542.2|21540|21548.3|21546.1|21538.7|21536.5|999
1738148400000|2025-01-29 11:00:00|21541.7|21539.5|21536.6|21534.4|21542.6|21540.4|21528.7|21526.5|602
1738148700000|2025-01-29 11:05:00|21536.7|21534.5|21542.1|21539.9|21542.1|21539.9|21532.6|21530.4|312
1738149000000|2025-01-29 11:10:00|21541.9|21539.7|21535.8|21533.6|21543.9|21541.7|21533.9|21531.7|253
1738149300000|2025-01-29 11:15:00|21535.7|21533.5|21532.1|21529.9|21538.8|21536.6|21527.1|21524.9|375
1738149600000|2025-01-29 11:20:00|21531.7|21529.5|21529.4|21527.2|21534.4|21532.2|21524.8|21522.6|290
1738149900000|2025-01-29 11:25:00|21529.3|21527.1|21535.6|21533.4|21537.8|21535.6|21528.3|21526.1|153
1738150200000|2025-01-29 11:30:00|21535.9|21533.7|21529.9|21527.7|21538.4|21536.2|21528.2|21526|234
1738150500000|2025-01-29 11:35:00|21530.1|21527.9|21532.3|21530.1|21536.1|21533.9|21525.7|21523.5|344
1738150800000|2025-01-29 11:40:00|21532.2|21530|21542.9|21540.7|21543.6|21541.4|21529.7|21527.5|338
1738151100000|2025-01-29 11:45:00|21543.1|21540.9|21544.2|21542|21548.4|21546.2|21541.9|21539.7|383
1738151400000|2025-01-29 11:50:00|21544.1|21541.9|21552.9|21550.7|21553.1|21550.9|21543.1|21540.9|449
1738151700000|2025-01-29 11:55:00|21553.1|21550.9|21557.4|21555.2|21566.1|21563.9|21553.1|21550.9|967
1738152000000|2025-01-29 12:00:00|21555.4|21553.2|21543.9|21541.7|21555.6|21553.4|21537.9|21535.7|1122
1738152300000|2025-01-29 12:05:00|21544.1|21541.9|21540.1|21537.9|21552.6|21550.4|21535.7|21533.5|729
1738152600000|2025-01-29 12:10:00|21540.2|21538|21541.2|21539|21546.1|21543.9|21538.2|21536|370
1738152900000|2025-01-29 12:15:00|21541.1|21538.9|21540.8|21538.6|21552.4|21550.2|21538.7|21536.5|608
1738153200000|2025-01-29 12:20:00|21540.7|21538.5|21544.9|21542.7|21546.6|21544.4|21532.6|21530.4|506
1738153500000|2025-01-29 12:25:00|21545.1|21542.9|21546.7|21544.5|21551.1|21548.9|21541.7|21539.5|283
1738153800000|2025-01-29 12:30:00|21546.6|21544.4|21539.6|21537.4|21546.6|21544.4|21534.6|21532.4|310
1738154100000|2025-01-29 12:35:00|21539.4|21537.2|21542.2|21540|21547.7|21545.5|21539.4|21537.2|374
1738154400000|2025-01-29 12:40:00|21542.1|21539.9|21532.1|21529.9|21543.2|21541|21531.2|21529|336
1738154700000|2025-01-29 12:45:00|21531.9|21529.7|21525.4|21523.2|21536.1|21533.9|21525.2|21523|432
1738155000000|2025-01-29 12:50:00|21525.6|21523.4|21519.2|21517|21532.4|21530.2|21517.9|21515.7|793
1738155300000|2025-01-29 12:55:00|21519.1|21516.9|21523.2|21521|21528.4|21526.2|21515.9|21513.7|568
1738155600000|2025-01-29 13:00:00|21523.3|21521.1|21519.4|21517.2|21523.9|21521.7|21515.6|21513.4|529
1738155900000|2025-01-29 13:05:00|21518.1|21515.9|21492.6|21490.4|21518.3|21516.1|21485.2|21483|2015
1738156200000|2025-01-29 13:10:00|21492.7|21490.5|21480.2|21478|21494.4|21492.2|21475.2|21473|1527
1738156500000|2025-01-29 13:15:00|21480.1|21477.9|21463.1|21460.9|21487.8|21485.6|21459.3|21457.1|1388
1738156800000|2025-01-29 13:20:00|21463.4|21461.2|21454.4|21452.2|21476.7|21474.5|21443.8|21441.6|2597
1738157100000|2025-01-29 13:25:00|21454.3|21452.1|21461.4|21459.2|21468.4|21466.2|21452.7|21450.5|1673
1738157400000|2025-01-29 13:30:00|21461.6|21459.4|21454.2|21452|21465.9|21463.7|21441.3|21439.1|1683
1738157700000|2025-01-29 13:35:00|21454.1|21451.9|21453.3|21451.1|21463.2|21461|21436.9|21434.7|1795
1738158000000|2025-01-29 13:40:00|21453.2|21451|21451.6|21449.4|21467.3|21465.1|21445.3|21443.1|1815
1738158300000|2025-01-29 13:45:00|21450.9|21448.7|21454.8|21452.6|21457.8|21455.6|21440.4|21438.2|1663
1738158600000|2025-01-29 13:50:00|21455.3|21453.1|21452.6|21450.4|21461.9|21459.7|21444.4|21442.2|1213
1738158900000|2025-01-29 13:55:00|21452.7|21450.5|21479.1|21476.9|21479.7|21477.5|21450.1|21447.9|1897
1738159200000|2025-01-29 14:00:00|21478.6|21476.4|21489.8|21487.6|21494.2|21492|21476.7|21474.5|2680
1738159500000|2025-01-29 14:05:00|21489.4|21487.2|21472.2|21470|21493.1|21490.9|21471.6|21469.4|1922
1738159800000|2025-01-29 14:10:00|21472.4|21470.2|21486.7|21484.5|21488.3|21486.1|21471.6|21469.4|1185
1738160100000|2025-01-29 14:15:00|21487.1|21484.9|21487.9|21485.7|21492.9|21490.7|21479.3|21477.1|1365
1738160400000|2025-01-29 14:20:00|21488.1|21485.9|21489.6|21487.4|21495.7|21493.5|21484.9|21482.7|971
1738160700000|2025-01-29 14:25:00|21490.7|21488.5|21476.6|21474.4|21502.7|21500.5|21473.6|21471.4|3641
1738161000000|2025-01-29 14:30:00|21476|21474.9|21413.1|21412|21480.4|21479.3|21409|21407.9|15468
1738161300000|2025-01-29 14:35:00|21414|21412.9|21420.9|21419.8|21442.8|21441.7|21402.6|21401.5|10518
1738161600000|2025-01-29 14:40:00|21420.3|21419.2|21382.1|21381|21435|21433.9|21375|21373.9|11338
1738161900000|2025-01-29 14:45:00|21383.4|21382.3|21378|21376.9|21408.8|21407.7|21371.4|21370.3|8269
1738162200000|2025-01-29 14:50:00|21377.8|21376.7|21410.8|21409.7|21425.6|21424.5|21370.3|21369.2|10246
1738162500000|2025-01-29 14:55:00|21411|21409.9|21394|21392.9|21417|21415.9|21387|21385.9|8426
1738162800000|2025-01-29 15:00:00|21394.5|21393.4|21404.8|21403.7|21436.3|21435.2|21390.9|21389.8|9727
1738163100000|2025-01-29 15:05:00|21405.5|21404.4|21430.1|21429|21437.8|21436.7|21403.3|21402.2|6157
1738163400000|2025-01-29 15:10:00|21430.5|21429.4|21412.1|21411|21440.3|21439.2|21379|21377.9|9040
1738163700000|2025-01-29 15:15:00|21413.1|21412|21413.8|21412.7|21422|21420.9|21384.3|21383.2|7611
1738164000000|2025-01-29 15:20:00|21413.6|21412.5|21401.6|21400.5|21431.9|21430.8|21397.8|21396.7|5916
1738164300000|2025-01-29 15:25:00|21401.1|21400|21378.5|21377.4|21407.3|21406.2|21356.4|21355.3|9252
1738164600000|2025-01-29 15:30:00|21378.8|21377.7|21390.5|21389.4|21402.5|21401.4|21373.3|21372.2|6292
1738164900000|2025-01-29 15:35:00|21390|21388.9|21379.8|21378.7|21399.8|21398.7|21379|21377.9|4450
1738165200000|2025-01-29 15:40:00|21380|21378.9|21350.1|21349|21391.5|21390.4|21332.9|21331.8|7679
1738165500000|2025-01-29 15:45:00|21349.9|21348.8|21382.3|21381.2|21382.9|21381.8|21336|21334.9|7240
1738165800000|2025-01-29 15:50:00|21382.5|21381.4|21400.5|21399.4|21405.5|21404.4|21378.8|21377.7|5587
1738166100000|2025-01-29 15:55:00|21398.9|21397.8|21381.6|21380.5|21399.8|21398.7|21366|21364.9|4790
1738166400000|2025-01-29 16:00:00|21382|21380.9|21396.5|21395.4|21400.6|21399.5|21375.5|21374.4|3783
1738166700000|2025-01-29 16:05:00|21396.4|21395.3|21370.9|21369.8|21396.5|21395.4|21360.3|21359.2|6224
1738167000000|2025-01-29 16:10:00|21370.8|21369.7|21374.1|21373|21382.1|21381|21355.3|21354.2|4475
1738167300000|2025-01-29 16:15:00|21374.3|21373.2|21370|21368.9|21379.3|21378.2|21353|21351.9|4603
1738167600000|2025-01-29 16:20:00|21370.3|21369.2|21386.1|21385|21387.6|21386.5|21354.3|21353.2|4689
1738167900000|2025-01-29 16:25:00|21386|21384.9|21365|21363.9|21389.1|21388|21363.3|21362.2|4000
1738168200000|2025-01-29 16:30:00|21364.8|21363.7|21376.6|21375.5|21378.8|21377.7|21357.4|21356.3|3753
1738168500000|2025-01-29 16:35:00|21376.8|21375.7|21350|21348.9|21389.9|21388.8|21346.5|21345.4|5623
1738168800000|2025-01-29 16:40:00|21350.1|21349|21374.5|21373.4|21378|21376.9|21343.6|21342.5|5006
1738169100000|2025-01-29 16:45:00|21375|21373.9|21381|21379.9|21385.8|21384.7|21360.8|21359.7|4401
1738169400000|2025-01-29 16:50:00|21380.9|21379.8|21381|21379.9|21386.3|21385.2|21365.8|21364.7|3440
1738169700000|2025-01-29 16:55:00|21381.1|21380|21359.8|21358.7|21381.1|21380|21344.1|21343|5269
1738170000000|2025-01-29 17:00:00|21359.6|21358.5|21398.6|21397.5|21400.3|21399.2|21356.3|21355.2|5376
1738170300000|2025-01-29 17:05:00|21398.5|21397.4|21391.3|21390.2|21408|21406.9|21383.5|21382.4|4834
1738170600000|2025-01-29 17:10:00|21391.4|21390.3|21391.3|21390.2|21398.1|21397|21380|21378.9|2038
1738170900000|2025-01-29 17:15:00|21391.1|21390|21400.8|21399.7|21403|21401.9|21387|21385.9|2002
1738171200000|2025-01-29 17:20:00|21400.6|21399.5|21409|21407.9|21422.4|21421.3|21400.5|21399.4|3472
1738171500000|2025-01-29 17:25:00|21408.9|21407.8|21404.5|21403.4|21419.3|21418.2|21392|21390.9|2891
1738171800000|2025-01-29 17:30:00|21404.6|21403.5|21406.1|21405|21413.8|21412.7|21400.8|21399.7|2157
1738172100000|2025-01-29 17:35:00|21406.3|21405.2|21398|21396.9|21413.9|21412.8|21397.4|21396.3|1575
1738172400000|2025-01-29 17:40:00|21398.1|21397|21400.1|21399|21409.1|21408|21395|21393.9|1894
1738172700000|2025-01-29 17:45:00|21400.3|21399.2|21383.6|21382.5|21400.4|21399.3|21377.1|21376|3907
1738173000000|2025-01-29 17:50:00|21384|21382.9|21374.3|21373.2|21385.4|21384.3|21372.8|21371.7|3110
1738173300000|2025-01-29 17:55:00|21374.4|21373.3|21360.5|21359.4|21377.4|21376.3|21354|21352.9|3227
1738173600000|2025-01-29 18:00:00|21361.5|21360.4|21259.4|21258.3|21371.3|21370.2|21244|21242.9|17889
1738173900000|2025-01-29 18:05:00|21259.6|21258.5|21334.8|21333.7|21337.8|21336.7|21252.8|21251.7|12879
1738174200000|2025-01-29 18:10:00|21334.5|21333.4|21333.3|21332.2|21347.3|21346.2|21301.1|21300|8082
1738174500000|2025-01-29 18:15:00|21333.4|21332.3|21323.3|21322.2|21344.3|21343.2|21317.5|21316.4|4441
1738174800000|2025-01-29 18:20:00|21323.9|21322.8|21332.3|21331.2|21333.4|21332.3|21303.8|21302.7|4302
1738175100000|2025-01-29 18:25:00|21332.4|21331.3|21368.6|21367.5|21371|21369.9|21329.3|21328.2|5173
1738175400000|2025-01-29 18:30:00|21368.8|21367.7|21360.6|21359.5|21391.3|21390.2|21354|21352.9|6221
1738175700000|2025-01-29 18:35:00|21360.8|21359.7|21332.3|21331.2|21370|21368.9|21325.9|21324.8|3597
1738176000000|2025-01-29 18:40:00|21332.6|21331.5|21340.6|21339.5|21347.4|21346.3|21328.6|21327.5|3099
1738176300000|2025-01-29 18:45:00|21340.8|21339.7|21364.5|21363.4|21370|21368.9|21335.5|21334.4|2705
1738176600000|2025-01-29 18:50:00|21364.8|21363.7|21353.3|21352.2|21365.5|21364.4|21342.5|21341.4|2717
1738176900000|2025-01-29 18:55:00|21353.4|21352.3|21341.8|21340.7|21356.6|21355.5|21336|21334.9|1945
1738177200000|2025-01-29 19:00:00|21341.6|21340.5|21310|21308.9|21360|21358.9|21280|21278.9|9792
1738177500000|2025-01-29 19:05:00|21310.1|21309|21321.4|21320.3|21339|21337.9|21297.8|21296.7|9200
1738177800000|2025-01-29 19:10:00|21321.1|21320|21299.4|21298.3|21324.8|21323.7|21279.8|21278.7|6053
1738178100000|2025-01-29 19:15:00|21301.8|21300.7|21284.4|21283.3|21309.6|21308.5|21262.1|21261|6042
1738178400000|2025-01-29 19:20:00|21283.9|21282.8|21298.3|21297.2|21311.3|21310.2|21280|21278.9|5267
1738178700000|2025-01-29 19:25:00|21297.9|21296.8|21275.9|21274.8|21302|21300.9|21275.5|21274.4|3346
1738179000000|2025-01-29 19:30:00|21275.8|21274.7|21325.5|21324.4|21353|21351.9|21267.6|21266.5|8640
1738179300000|2025-01-29 19:35:00|21325.6|21324.5|21368.3|21367.2|21373.9|21372.8|21263.4|21262.3|12678
1738179600000|2025-01-29 19:40:00|21367.3|21366.2|21427.3|21426.2|21442.8|21441.7|21357.8|21356.7|14903
1738179900000|2025-01-29 19:45:00|21427.5|21426.4|21417.9|21416.8|21453.4|21452.3|21389.5|21388.4|6217
1738180200000|2025-01-29 19:50:00|21418|21416.9|21434.3|21433.2|21450.6|21449.5|21397.5|21396.4|3932
1738180500000|2025-01-29 19:55:00|21434.1|21433|21413.5|21412.4|21438.9|21437.8|21384|21382.9|5345
1738180800000|2025-01-29 20:00:00|21412.5|21411.4|21371.9|21370.8|21430.5|21429.4|21362.4|21361.3|4862
1738181100000|2025-01-29 20:05:00|21369.8|21368.7|21394.9|21393.8|21405.3|21404.2|21363.9|21362.8|5576
1738181400000|2025-01-29 20:10:00|21394.8|21393.7|21388|21386.9|21427.9|21426.8|21356.5|21355.4|5559
1738181700000|2025-01-29 20:15:00|21387.4|21386.3|21373.5|21372.4|21398.3|21397.2|21339.4|21338.3|4696
1738182000000|2025-01-29 20:20:00|21374.4|21373.3|21437.4|21436.3|21440.6|21439.5|21372.9|21371.8|6755
1738182300000|2025-01-29 20:25:00|21437.3|21436.2|21460.9|21459.8|21472|21470.9|21433.8|21432.7|7144
1738182600000|2025-01-29 20:30:00|21461.1|21460|21458.4|21457.3|21476.3|21475.2|21444.1|21443|5828
1738182900000|2025-01-29 20:35:00|21458.5|21457.4|21397.5|21396.4|21459.4|21458.3|21392.3|21391.2|7164
1738183200000|2025-01-29 20:40:00|21397.1|21396|21404.9|21403.8|21421.6|21420.5|21392.1|21391|5983
1738183500000|2025-01-29 20:45:00|21407.4|21406.3|21403.4|21402.3|21410.4|21409.3|21380.5|21379.4|5381
1738183800000|2025-01-29 20:50:00|21403.6|21402.5|21402.6|21401.5|21408.4|21407.3|21347.3|21346.2|8676
1738184100000|2025-01-29 20:55:00|21407.1|21406|21407|21405.9|21428.4|21427.3|21387|21385.9|11912
1738184400000|2025-01-29 21:00:00|21405.5|21404.4|21335.2|21333|21440.3|21438.1|21307.8|21305.6|9686
1738184700000|2025-01-29 21:05:00|21336.7|21334.5|21343.8|21341.6|21344.4|21342.2|21267.9|21265.7|5892
1738185000000|2025-01-29 21:10:00|21343.6|21341.4|21377.8|21375.6|21387.4|21385.2|21336.6|21334.4|3529
1738185300000|2025-01-29 21:15:00|21377.7|21375.5|21383.1|21380.9|21392.8|21390.6|21355.3|21353.1|2016
1738185600000|2025-01-29 21:20:00|21382.1|21379.9|21445.4|21443.2|21454.8|21452.6|21381.8|21379.6|3139
1738185900000|2025-01-29 21:25:00|21445.6|21443.4|21462.3|21460.1|21479.8|21477.6|21438.6|21436.4|2676
1738186200000|2025-01-29 21:30:00|21462.4|21460.2|21468.2|21466|21474.3|21472.1|21432.7|21430.5|1927
1738186500000|2025-01-29 21:35:00|21469.1|21466.9|21464.4|21462.2|21474.8|21472.6|21459.6|21457.4|1178
1738186800000|2025-01-29 21:40:00|21464.2|21462|21437.8|21435.6|21484.9|21482.7|21385.8|21383.6|6891
1738187100000|2025-01-29 21:45:00|21437.9|21435.7|21464.7|21462.5|21470.4|21468.2|21423.3|21421.1|1476
1738187400000|2025-01-29 21:50:00|21464.8|21462.6|21460.9|21458.7|21466.9|21464.7|21439.6|21437.4|951
1738187700000|2025-01-29 21:55:00|21458.9|21456.7|21448.2|21443.2|21462.3|21460.1|21445.1|21442.9|624
1738188000000|2025-01-29 22:00:00|21448.3|21443.3|21444.7|21439.7|21453.2|21448.2|21433.5|21428.5|0
1738188300000|2025-01-29 22:05:00|21447.1|21442.1|21472.1|21467.1|21473.2|21468.2|21446.1|21441.1|0
1738188600000|2025-01-29 22:10:00|21471.9|21466.9|21475.3|21470.3|21476.1|21471.1|21465.6|21460.6|0
1738188900000|2025-01-29 22:15:00|21476|21471|21473.8|21468.8|21479.4|21474.4|21472.7|21467.7|0
1738189200000|2025-01-29 22:20:00|21473.9|21468.9|21480.1|21475.1|21483.8|21478.8|21473.6|21468.6|0
1738189500000|2025-01-29 22:25:00|21480|21475|21482.5|21477.5|21493|21488|21480|21475|0
1738189800000|2025-01-29 22:30:00|21487.8|21482.8|21484|21479|21488.6|21483.6|21481.6|21476.6|0
1738190100000|2025-01-29 22:35:00|21483.8|21478.8|21479|21474|21484.9|21479.9|21469.6|21464.6|0
1738190400000|2025-01-29 22:40:00|21478.8|21473.8|21478.7|21473.7|21483.7|21478.7|21474.5|21469.5|0
1738190700000|2025-01-29 22:45:00|21467.2|21462.2|21485.4|21480.4|21486|21481|21465.9|21460.9|0
1738191000000|2025-01-29 22:50:00|21485.5|21480.5|21489.9|21484.9|21493.9|21488.9|21484.5|21479.5|0
1738191300000|2025-01-29 22:55:00|21489.4|21484.4|21435.9|21430.9|21489.8|21484.8|21426|21421|0
1738191600000|2025-01-29 23:00:00|21446.2|21441.2|21431.9|21429.7|21447.4|21445.2|21412|21409.8|2052
1738191900000|2025-01-29 23:05:00|21431.8|21429.6|21442.9|21440.7|21463|21460.8|21419.5|21417.3|1630
1738192200000|2025-01-29 23:10:00|21443.3|21441.1|21434.1|21431.9|21448|21445.8|21428|21425.8|589
1738192500000|2025-01-29 23:15:00|21433.5|21431.3|21430.1|21427.9|21434.9|21432.7|21418.4|21416.2|657
1738192800000|2025-01-29 23:20:00|21430.3|21428.1|21404.4|21402.2|21432.6|21430.4|21401.6|21399.4|563
1738193100000|2025-01-29 23:25:00|21404.6|21402.4|21395.4|21393.2|21408.5|21406.3|21385.1|21382.9|919
1738193400000|2025-01-29 23:30:00|21395.3|21393.1|21401|21398.8|21407.8|21405.6|21394.9|21392.7|587
1738193700000|2025-01-29 23:35:00|21400.9|21398.7|21409.3|21407.1|21413.4|21411.2|21399.6|21397.4|403
1738194000000|2025-01-29 23:40:00|21409.1|21406.9|21408.6|21406.4|21417.4|21415.2|21406.9|21404.7|507
1738194300000|2025-01-29 23:45:00|21408.8|21406.6|21419.9|21417.7|21424.1|21421.9|21408.8|21406.6|418
1738194600000|2025-01-29 23:50:00|21420|21417.8|21421|21418.8|21426|21423.8|21417.1|21414.9|209
1738194900000|2025-01-29 23:55:00|21422.4|21420.2|21417.3|21415.1|21424.3|21422.1|21412.8|21410.6|290
1738195200000|2025-01-30 00:00:00|21417.4|21415.2|21413.1|21410.9|21420.3|21418.1|21405.8|21403.6|360
1738195500000|2025-01-30 00:05:00|21413|21410.8|21427.4|21425.2|21430.1|21427.9|21410.8|21408.6|428
1738195800000|2025-01-30 00:10:00|21427.5|21425.3|21436.3|21434.1|21438.1|21435.9|21425.1|21422.9|471
1738196100000|2025-01-30 00:15:00|21436.5|21434.3|21448.5|21446.3|21450.1|21447.9|21436.1|21433.9|495
1738196400000|2025-01-30 00:20:00|21448.4|21446.2|21448.6|21446.4|21450.8|21448.6|21446|21443.8|376
1738196700000|2025-01-30 00:25:00|21448.4|21446.2|21456.5|21454.3|21458.4|21456.2|21446.9|21444.7|368
1738197000000|2025-01-30 00:30:00|21456.6|21454.4|21458.8|21456.6|21460.1|21457.9|21454|21451.8|295
1738197300000|2025-01-30 00:35:00|21458.6|21456.4|21454.9|21452.7|21460.1|21457.9|21452.4|21450.2|173
1738197600000|2025-01-30 00:40:00|21454.5|21452.3|21458|21455.8|21463|21460.8|21452.5|21450.3|342
1738197900000|2025-01-30 00:45:00|21457.6|21455.4|21463.4|21461.2|21466.5|21464.3|21454|21451.8|387
1738198200000|2025-01-30 00:50:00|21463.5|21461.3|21462.4|21460.2|21465.1|21462.9|21460|21457.8|845
1738198500000|2025-01-30 00:55:00|21462.3|21460.1|21464.1|21461.9|21464.4|21462.2|21460.3|21458.1|303
1738198800000|2025-01-30 01:00:00|21464.3|21462.1|21462.6|21460.4|21470.3|21468.1|21460.4|21458.2|867
1738199100000|2025-01-30 01:05:00|21462.8|21460.6|21467.4|21465.2|21471.3|21469.1|21457.4|21455.2|384
1738199400000|2025-01-30 01:10:00|21467.3|21465.1|21494.8|21492.6|21495.5|21493.3|21465.1|21462.9|855
1738199700000|2025-01-30 01:15:00|21494.6|21492.4|21501.5|21499.3|21509.4|21507.2|21494.5|21492.3|1022
1738200000000|2025-01-30 01:20:00|21501.4|21499.2|21501.4|21499.2|21505.9|21503.7|21496.6|21494.4|454
1738200300000|2025-01-30 01:25:00|21501.3|21499.1|21504.5|21502.3|21505.9|21503.7|21497.1|21494.9|268
1738200600000|2025-01-30 01:30:00|21504|21501.8|21523.1|21520.9|21524.3|21522.1|21501.5|21499.3|793
1738200900000|2025-01-30 01:35:00|21523|21520.8|21534.3|21532.1|21538.8|21536.6|21521.8|21519.6|969
1738201200000|2025-01-30 01:40:00|21534.1|21531.9|21537.5|21535.3|21546|21543.8|21531.9|21529.7|830
1738201500000|2025-01-30 01:45:00|21537.4|21535.2|21531.3|21529.1|21544.3|21542.1|21530.4|21528.2|575
1738201800000|2025-01-30 01:50:00|21531.1|21528.9|21537.4|21535.2|21537.8|21535.6|21527.5|21525.3|499
1738202100000|2025-01-30 01:55:00|21537.5|21535.3|21529.3|21527.1|21538.8|21536.6|21527.4|21525.2|421
1738202400000|2025-01-30 02:00:00|21529.4|21527.2|21534.4|21532.2|21543|21540.8|21529.3|21527.1|539
1738202700000|2025-01-30 02:05:00|21534.5|21532.3|21536.6|21534.4|21537.3|21535.1|21531.4|21529.2|254
1738203000000|2025-01-30 02:10:00|21536.5|21534.3|21534.1|21531.9|21536.5|21534.3|21530.4|21528.2|227
1738203300000|2025-01-30 02:15:00|21534.3|21532.1|21544.9|21542.7|21547.3|21545.1|21530|21527.8|673
1738203600000|2025-01-30 02:20:00|21545|21542.8|21545.4|21543.2|21551.9|21549.7|21545|21542.8|696
1738203900000|2025-01-30 02:25:00|21545.3|21543.1|21548.1|21545.9|21549.9|21547.7|21540.3|21538.1|361
1738204200000|2025-01-30 02:30:00|21548|21545.8|21554.1|21551.9|21555|21552.8|21545.1|21542.9|381
1738204500000|2025-01-30 02:35:00|21554|21551.8|21547|21544.8|21555.8|21553.6|21546|21543.8|370
1738204800000|2025-01-30 02:40:00|21546.9|21544.7|21543.8|21541.6|21548.5|21546.3|21541.5|21539.3|281
1738205100000|2025-01-30 02:45:00|21543.6|21541.4|21538.4|21536.2|21544.3|21542.1|21536.9|21534.7|414
1738205400000|2025-01-30 02:50:00|21538.3|21536.1|21539.5|21537.3|21539.6|21537.4|21535.9|21533.7|201
1738205700000|2025-01-30 02:55:00|21539.4|21537.2|21534.9|21532.7|21540.1|21537.9|21534.8|21532.6|150
1738206000000|2025-01-30 03:00:00|21535.8|21533.6|21535|21532.8|21541.6|21539.4|21534.5|21532.3|375
1738206300000|2025-01-30 03:05:00|21534.9|21532.7|21541.3|21539.1|21541.3|21539.1|21533.3|21531.1|213
1738206600000|2025-01-30 03:10:00|21541.5|21539.3|21547.4|21545.2|21547.9|21545.7|21536.1|21533.9|450
1738206900000|2025-01-30 03:15:00|21547.1|21544.9|21544.4|21542.2|21547.8|21545.6|21541.5|21539.3|265
1738207200000|2025-01-30 03:20:00|21544.5|21542.3|21544.4|21542.2|21546.5|21544.3|21540.6|21538.4|174
1738207500000|2025-01-30 03:25:00|21544.5|21542.3|21545|21542.8|21548.3|21546.1|21543.4|21541.2|182
1738207800000|2025-01-30 03:30:00|21545.1|21542.9|21542.4|21540.2|21549.4|21547.2|21542.3|21540.1|210
1738208100000|2025-01-30 03:35:00|21542.5|21540.3|21535.4|21533.2|21542.6|21540.4|21535.4|21533.2|203
1738208400000|2025-01-30 03:40:00|21536.1|21533.9|21541.8|21539.6|21541.8|21539.6|21535.5|21533.3|158
1738208700000|2025-01-30 03:45:00|21541.6|21539.4|21541.3|21539.1|21543.6|21541.4|21539.4|21537.2|255
1738209000000|2025-01-30 03:50:00|21541.1|21538.9|21550.9|21548.7|21551.6|21549.4|21541.1|21538.9|329
1738209300000|2025-01-30 03:55:00|21550.8|21548.6|21552.1|21549.9|21554.3|21552.1|21549.1|21546.9|266
1738209600000|2025-01-30 04:00:00|21552.3|21550.1|21551.9|21549.7|21556.9|21554.7|21550.5|21548.3|295
1738209900000|2025-01-30 04:05:00|21551.8|21549.6|21550.3|21548.1|21554.4|21552.2|21549.9|21547.7|223
1738210200000|2025-01-30 04:10:00|21550.1|21547.9|21557.5|21555.3|21558|21555.8|21549.3|21547.1|238
1738210500000|2025-01-30 04:15:00|21557.8|21555.6|21554.1|21551.9|21558.8|21556.6|21552.6|21550.4|213
1738210800000|2025-01-30 04:20:00|21554|21551.8|21554.9|21552.7|21555.9|21553.7|21551.8|21549.6|115
1738211100000|2025-01-30 04:25:00|21554.8|21552.6|21550.6|21548.4|21554.9|21552.7|21549.8|21547.6|118
1738211400000|2025-01-30 04:30:00|21550.8|21548.6|21543.8|21541.6|21551.3|21549.1|21543.3|21541.1|259
1738211700000|2025-01-30 04:35:00|21543.6|21541.4|21546.1|21543.9|21548|21545.8|21543.3|21541.1|145
1738212000000|2025-01-30 04:40:00|21546|21543.8|21546.4|21544.2|21547.8|21545.6|21540.5|21538.3|244
1738212300000|2025-01-30 04:45:00|21546.5|21544.3|21546|21543.8|21548.8|21546.6|21545.6|21543.4|105
1738212600000|2025-01-30 04:50:00|21545.9|21543.7|21541.1|21538.9|21547.3|21545.1|21539.8|21537.6|141
1738212900000|2025-01-30 04:55:00|21541.3|21539.1|21539.4|21537.2|21544.5|21542.3|21538.4|21536.2|218
1738213200000|2025-01-30 05:00:00|21539.5|21537.3|21535.9|21533.7|21540.1|21537.9|21534|21531.8|240
1738213500000|2025-01-30 05:05:00|21535.8|21533.6|21531.3|21529.1|21535.8|21533.6|21528.1|21525.9|284
1738213800000|2025-01-30 05:10:00|21530.9|21528.7|21532|21529.8|21533.9|21531.7|21527.5|21525.3|187
1738214100000|2025-01-30 05:15:00|21531.9|21529.7|21533.9|21531.7|21536.6|21534.4|21531.5|21529.3|105
1738214400000|2025-01-30 05:20:00|21534|21531.8|21533.4|21531.2|21535|21532.8|21532.1|21529.9|95
1738214700000|2025-01-30 05:25:00|21533.3|21531.1|21535.9|21533.7|21539.3|21537.1|21533.1|21530.9|181
1738215000000|2025-01-30 05:30:00|21536|21533.8|21527.4|21525.2|21537|21534.8|21525.1|21522.9|281
1738215300000|2025-01-30 05:35:00|21527.3|21525.1|21530.1|21527.9|21535.3|21533.1|21526|21523.8|212
1738215600000|2025-01-30 05:40:00|21530|21527.8|21538.4|21536.2|21538.8|21536.6|21530|21527.8|205
1738215900000|2025-01-30 05:45:00|21538.5|21536.3|21539.4|21537.2|21540.3|21538.1|21536.3|21534.1|158
1738216200000|2025-01-30 05:50:00|21539|21536.8|21539.6|21537.4|21542.1|21539.9|21538.4|21536.2|144
1738216500000|2025-01-30 05:55:00|21539.5|21537.3|21538.3|21536.1|21540|21537.8|21533.1|21530.9|202
1738216800000|2025-01-30 06:00:00|21538.4|21536.2|21539.6|21537.4|21544.5|21542.3|21538|21535.8|215
1738217100000|2025-01-30 06:05:00|21539.4|21537.2|21531.3|21529.1|21541.8|21539.6|21530.3|21528.1|178
1738217400000|2025-01-30 06:10:00|21531.1|21528.9|21530.1|21527.9|21533.9|21531.7|21529|21526.8|170
1738217700000|2025-01-30 06:15:00|21530.3|21528.1|21528.5|21526.3|21531.4|21529.2|21528.5|21526.3|89
1738218000000|2025-01-30 06:20:00|21529.1|21526.9|21526.4|21524.2|21530.3|21528.1|21525.9|21523.7|134
1738218300000|2025-01-30 06:25:00|21526.3|21524.1|21521|21518.8|21526.6|21524.4|21519.5|21517.3|339
1738218600000|2025-01-30 06:30:00|21521.1|21518.9|21510.5|21508.3|21522.8|21520.6|21510.4|21508.2|346
1738218900000|2025-01-30 06:35:00|21511.3|21509.1|21517.4|21515.2|21517.9|21515.7|21510.5|21508.3|245
1738219200000|2025-01-30 06:40:00|21517.5|21515.3|21514|21511.8|21518|21515.8|21512.1|21509.9|190
1738219500000|2025-01-30 06:45:00|21514.1|21511.9|21514.9|21512.7|21517.8|21515.6|21511.8|21509.6|184
1738219800000|2025-01-30 06:50:00|21514.8|21512.6|21521.3|21519.1|21522.1|21519.9|21512.8|21510.6|236
1738220100000|2025-01-30 06:55:00|21521.4|21519.2|21521|21518.8|21522.5|21520.3|21517.8|21515.6|127
1738220400000|2025-01-30 07:00:00|21520.9|21518.7|21504.5|21502.3|21521.3|21519.1|21502.6|21500.4|558
1738220700000|2025-01-30 07:05:00|21504.6|21502.4|21504.4|21502.2|21508.6|21506.4|21503.6|21501.4|280
1738221000000|2025-01-30 07:10:00|21504.5|21502.3|21513.9|21511.7|21515.3|21513.1|21503.8|21501.6|288
1738221300000|2025-01-30 07:15:00|21514.4|21512.2|21519.9|21517.7|21520.6|21518.4|21513.6|21511.4|209
1738221600000|2025-01-30 07:20:00|21520|21517.8|21524.6|21522.4|21526.8|21524.6|21518.6|21516.4|282
1738221900000|2025-01-30 07:25:00|21524.5|21522.3|21527.4|21525.2|21527.5|21525.3|21516.6|21514.4|242
1738222200000|2025-01-30 07:30:00|21527.5|21525.3|21534|21531.8|21534|21531.8|21525.4|21523.2|348
1738222500000|2025-01-30 07:35:00|21534.1|21531.9|21534.9|21532.7|21534.9|21532.7|21530|21527.8|207
1738222800000|2025-01-30 07:40:00|21534.8|21532.6|21540.1|21537.9|21541.4|21539.2|21534.5|21532.3|314
1738223100000|2025-01-30 07:45:00|21540.4|21538.2|21540.1|21537.9|21540.9|21538.7|21534.1|21531.9|263
1738223400000|2025-01-30 07:50:00|21540.5|21538.3|21541.6|21539.4|21546.5|21544.3|21537.9|21535.7|431
1738223700000|2025-01-30 07:55:00|21541.8|21539.6|21541.3|21539.1|21548.6|21546.4|21539.5|21537.3|378
1738224000000|2025-01-30 08:00:00|21539.9|21537.7|21556|21553.8|21556.3|21554.1|21530.5|21528.3|1064
1738224300000|2025-01-30 08:05:00|21556.1|21553.9|21562.9|21560.7|21566.6|21564.4|21553.6|21551.4|970
1738224600000|2025-01-30 08:10:00|21563|21560.8|21558.9|21556.7|21565.9|21563.7|21555.3|21553.1|441
1738224900000|2025-01-30 08:15:00|21559|21556.8|21578.6|21576.4|21578.8|21576.6|21556.3|21554.1|1095
1738225200000|2025-01-30 08:20:00|21578.4|21576.2|21580.9|21578.7|21588.3|21586.1|21575.9|21573.7|1424
1738225500000|2025-01-30 08:25:00|21580.6|21578.4|21573.8|21571.6|21583.1|21580.9|21573.6|21571.4|490
1738225800000|2025-01-30 08:30:00|21573.6|21571.4|21565.9|21563.7|21575.3|21573.1|21560.4|21558.2|643
1738226100000|2025-01-30 08:35:00|21566|21563.8|21571.6|21569.4|21572.5|21570.3|21563.1|21560.9|524
1738226400000|2025-01-30 08:40:00|21571.9|21569.7|21566.5|21564.3|21572.4|21570.2|21560.9|21558.7|491
1738226700000|2025-01-30 08:45:00|21566.6|21564.4|21573.4|21571.2|21575.5|21573.3|21564.6|21562.4|371
1738227000000|2025-01-30 08:50:00|21573.5|21571.3|21577.5|21575.3|21580.9|21578.7|21569.5|21567.3|474
1738227300000|2025-01-30 08:55:00|21577.4|21575.2|21581|21578.8|21582.3|21580.1|21575.9|21573.7|269
1738227600000|2025-01-30 09:00:00|21578.9|21576.7|21553.6|21551.4|21579.1|21576.9|21550.9|21548.7|1126
1738227900000|2025-01-30 09:05:00|21553.5|21551.3|21554.9|21552.7|21562.9|21560.7|21544.8|21542.6|833
1738228200000|2025-01-30 09:10:00|21554.8|21552.6|21550.6|21548.4|21561.9|21559.7|21550.4|21548.2|487
1738228500000|2025-01-30 09:15:00|21550.8|21548.6|21557.3|21555.1|21560.6|21558.4|21547.8|21545.6|320
1738228800000|2025-01-30 09:20:00|21557.4|21555.2|21546.5|21544.3|21560.6|21558.4|21545.9|21543.7|407
1738229100000|2025-01-30 09:25:00|21547.1|21544.9|21545|21542.8|21550.5|21548.3|21540.4|21538.2|443
1738229400000|2025-01-30 09:30:00|21544.9|21542.7|21533.6|21531.4|21548.4|21546.2|21532.8|21530.6|642
1738229700000|2025-01-30 09:35:00|21533.5|21531.3|21524.4|21522.2|21534.4|21532.2|21523.3|21521.1|548
1738230000000|2025-01-30 09:40:00|21524.3|21522.1|21529.9|21527.7|21533.3|21531.1|21523.3|21521.1|383
1738230300000|2025-01-30 09:45:00|21529.8|21527.6|21527.6|21525.4|21533.9|21531.7|21523.6|21521.4|310
1738230600000|2025-01-30 09:50:00|21527.5|21525.3|21515.9|21513.7|21531.3|21529.1|21511|21508.8|584
1738230900000|2025-01-30 09:55:00|21516|21513.8|21513.9|21511.7|21520.5|21518.3|21511.3|21509.1|490
1738231200000|2025-01-30 10:00:00|21513.8|21511.6|21525.6|21523.4|21527.1|21524.9|21508.3|21506.1|657
1738231500000|2025-01-30 10:05:00|21525.8|21523.6|21512.3|21510.1|21526.3|21524.1|21512.1|21509.9|417
1738231800000|2025-01-30 10:10:00|21512.4|21510.2|21514.3|21512.1|21520.3|21518.1|21510.4|21508.2|393
1738232100000|2025-01-30 10:15:00|21514.4|21512.2|21497.5|21495.3|21520.6|21518.4|21496|21493.8|1052
1738232400000|2025-01-30 10:20:00|21497.4|21495.2|21500.6|21498.4|21501|21498.8|21488.1|21485.9|758
1738232700000|2025-01-30 10:25:00|21500.5|21498.3|21501.8|21499.6|21506|21503.8|21497.4|21495.2|396
1738233000000|2025-01-30 10:30:00|21502|21499.8|21517.3|21515.1|21518.5|21516.3|21500.4|21498.2|521
1738233300000|2025-01-30 10:35:00|21517.1|21514.9|21513.6|21511.4|21524.8|21522.6|21512|21509.8|606
1738233600000|2025-01-30 10:40:00|21513.8|21511.6|21512.3|21510.1|21520.1|21517.9|21512|21509.8|296
1738233900000|2025-01-30 10:45:00|21512.4|21510.2|21515.9|21513.7|21519.3|21517.1|21506.5|21504.3|458
1738234200000|2025-01-30 10:50:00|21516|21513.8|21506|21503.8|21516.6|21514.4|21500.6|21498.4|426
1738234500000|2025-01-30 10:55:00|21505.9|21503.7|21499.4|21497.2|21506.6|21504.4|21497|21494.8|406
1738234800000|2025-01-30 11:00:00|21499.3|21497.1|21509.6|21507.4|21517.4|21515.2|21498.6|21496.4|553
1738235100000|2025-01-30 11:05:00|21509.8|21507.6|21517.9|21515.7|21517.9|21515.7|21503.9|21501.7|474
1738235400000|2025-01-30 11:10:00|21518|21515.8|21530.3|21528.1|21532.3|21530.1|21517.9|21515.7|710
1738235700000|2025-01-30 11:15:00|21530.6|21528.4|21540.8|21538.6|21541.8|21539.6|21528.3|21526.1|730
1738236000000|2025-01-30 11:20:00|21541.1|21538.9|21536.8|21534.6|21541.8|21539.6|21532.3|21530.1|445
1738236300000|2025-01-30 11:25:00|21536.9|21534.7|21534.4|21532.2|21543.6|21541.4|21530.6|21528.4|485
1738236600000|2025-01-30 11:30:00|21534.5|21532.3|21542.6|21540.4|21544.8|21542.6|21528.1|21525.9|1167
1738236900000|2025-01-30 11:35:00|21542.5|21540.3|21542.6|21540.4|21549.5|21547.3|21539.3|21537.1|706
1738237200000|2025-01-30 11:40:00|21542.5|21540.3|21533.4|21531.2|21547|21544.8|21533.1|21530.9|298
1738237500000|2025-01-30 11:45:00|21533.3|21531.1|21532.6|21530.4|21537.4|21535.2|21522.4|21520.2|617
1738237800000|2025-01-30 11:50:00|21532.8|21530.6|21519.9|21517.7|21532.8|21530.6|21517.4|21515.2|580
1738238100000|2025-01-30 11:55:00|21519.8|21517.6|21520.1|21517.9|21525|21522.8|21513.8|21511.6|494
1738238400000|2025-01-30 12:00:00|21520.3|21518.1|21512.6|21510.4|21534.1|21531.9|21497|21494.8|1991
1738238700000|2025-01-30 12:05:00|21512|21509.8|21510.1|21507.9|21532.6|21530.4|21507.4|21505.2|1048
1738239000000|2025-01-30 12:10:00|21510|21507.8|21495.9|21493.7|21511.3|21509.1|21493.1|21490.9|884
1738239300000|2025-01-30 12:15:00|21496|21493.8|21464.4|21462.2|21496.9|21494.7|21463.4|21461.2|2574
1738239600000|2025-01-30 12:20:00|21464.5|21462.3|21466.1|21463.9|21469.4|21467.2|21454|21451.8|1368
1738239900000|2025-01-30 12:25:00|21466|21463.8|21466.9|21464.7|21472.9|21470.7|21457.3|21455.1|883
1738240200000|2025-01-30 12:30:00|21468.4|21466.2|21474.1|21471.9|21478|21475.8|21456.5|21454.3|924
1738240500000|2025-01-30 12:35:00|21474|21471.8|21499.9|21497.7|21500.1|21497.9|21473.1|21470.9|1222
1738240800000|2025-01-30 12:40:00|21500|21497.8|21499.1|21496.9|21506.4|21504.2|21497.1|21494.9|794
1738241100000|2025-01-30 12:45:00|21499.3|21497.1|21509|21506.8|21511.3|21509.1|21491.6|21489.4|710
1738241400000|2025-01-30 12:50:00|21508.4|21506.2|21511.1|21508.9|21514.9|21512.7|21503.1|21500.9|529
1738241700000|2025-01-30 12:55:00|21511.3|21509.1|21509.8|21507.6|21513.4|21511.2|21502.4|21500.2|491
1738242000000|2025-01-30 13:00:00|21509|21506.8|21506.6|21504.4|21513.6|21511.4|21497.1|21494.9|1059
1738242300000|2025-01-30 13:05:00|21506.5|21504.3|21519.3|21517.1|21522.5|21520.3|21502.9|21500.7|1030
1738242600000|2025-01-30 13:10:00|21519.4|21517.2|21522.1|21519.9|21526.3|21524.1|21515.8|21513.6|593
1738242900000|2025-01-30 13:15:00|21522|21519.8|21515.1|21512.9|21528.3|21526.1|21514.9|21512.7|734
1738243200000|2025-01-30 13:20:00|21515.3|21513.1|21509.9|21507.7|21517.4|21515.2|21504.9|21502.7|883
1738243500000|2025-01-30 13:25:00|21509.6|21507.4|21516.6|21514.4|21518.8|21516.6|21503.6|21501.4|869
1738243800000|2025-01-30 13:30:00|21495|21492.8|21521.8|21519.6|21543.3|21541.1|21495|21492.8|2770
1738244100000|2025-01-30 13:35:00|21521.6|21519.4|21497.6|21495.4|21522.6|21520.4|21492.4|21490.2|1726
1738244400000|2025-01-30 13:40:00|21496.6|21494.4|21505.9|21503.7|21509.6|21507.4|21487.5|21485.3|1493
1738244700000|2025-01-30 13:45:00|21507.8|21505.6|21509.5|21507.3|21510.9|21508.7|21489.5|21487.3|982
1738245000000|2025-01-30 13:50:00|21509.4|21507.2|21525.1|21522.9|21530.3|21528.1|21501.6|21499.4|1716
1738245300000|2025-01-30 13:55:00|21525.3|21523.1|21546.9|21544.7|21547.4|21545.2|21521.8|21519.6|1868
1738245600000|2025-01-30 14:00:00|21547|21544.8|21531.9|21529.7|21556.9|21554.7|21530.3|21528.1|2308
1738245900000|2025-01-30 14:05:00|21531.6|21529.4|21534.1|21531.9|21542.1|21539.9|21518.1|21515.9|1672
1738246200000|2025-01-30 14:10:00|21534.3|21532.1|21528.4|21526.2|21544.8|21542.6|21527.1|21524.9|1009
1738246500000|2025-01-30 14:15:00|21528.3|21526.1|21513.8|21511.6|21529.1|21526.9|21510.1|21507.9|1239
1738246800000|2025-01-30 14:20:00|21513.6|21511.4|21494.1|21491.9|21518.6|21516.4|21490.1|21487.9|1528
1738247100000|2025-01-30 14:25:00|21494.3|21492.1|21528.4|21526.2|21542.4|21540.2|21487.5|21485.3|4994
1738247400000|2025-01-30 14:30:00|21529.5|21527.3|21497.6|21496.5|21547|21545.9|21497.2|21496.1|15327
1738247700000|2025-01-30 14:35:00|21498.3|21497.2|21530.1|21529|21536.6|21535.5|21476.1|21475|12141
1738248000000|2025-01-30 14:40:00|21530.5|21529.4|21526.1|21525|21539|21537.9|21498.5|21497.4|10359
1738248300000|2025-01-30 14:45:00|21526.5|21525.4|21614|21612.9|21616.6|21615.5|21517.7|21516.6|13850
1738248600000|2025-01-30 14:50:00|21613.8|21612.7|21587.6|21586.5|21627|21625.9|21563|21561.9|12878
1738248900000|2025-01-30 14:55:00|21588|21586.9|21551.3|21550.2|21608|21606.9|21531.2|21530.1|12150
1738249200000|2025-01-30 15:00:00|21551.7|21550.6|21476.1|21475|21551.8|21550.7|21442.6|21441.5|19195
1738249500000|2025-01-30 15:05:00|21475.6|21474.5|21469|21467.9|21485.2|21484.1|21448.5|21447.4|8684
1738249800000|2025-01-30 15:10:00|21468.5|21467.4|21475|21473.9|21504|21502.9|21455.7|21454.6|7634
1738250100000|2025-01-30 15:15:00|21475.2|21474.1|21451.3|21450.2|21481.7|21480.6|21437.6|21436.5|6596
1738250400000|2025-01-30 15:20:00|21451.6|21450.5|21480|21478.9|21483.1|21482|21427.6|21426.5|7334
1738250700000|2025-01-30 15:25:00|21479.5|21478.4|21409.7|21408.6|21481.5|21480.4|21400.8|21399.7|8636
1738251000000|2025-01-30 15:30:00|21410.2|21409.1|21420|21418.9|21421.3|21420.2|21382|21380.9|10977
1738251300000|2025-01-30 15:35:00|21420.1|21419|21457.3|21456.2|21463|21461.9|21418.2|21417.1|7518
1738251600000|2025-01-30 15:40:00|21456.6|21455.5|21430.2|21429.1|21470.8|21469.7|21428.8|21427.7|5505
1738251900000|2025-01-30 15:45:00|21430.7|21429.6|21440.8|21439.7|21463|21461.9|21425.7|21424.6|5377
1738252200000|2025-01-30 15:50:00|21440.7|21439.6|21388.2|21387.1|21445.7|21444.6|21384|21382.9|7546
1738252500000|2025-01-30 15:55:00|21388.3|21387.2|21340.5|21339.4|21391.8|21390.7|21340|21338.9|10142
1738252800000|2025-01-30 16:00:00|21340.6|21339.5|21356.2|21355.1|21366.6|21365.5|21313.2|21312.1|11627
1738253100000|2025-01-30 16:05:00|21356.1|21355|21337.7|21336.6|21367|21365.9|21336.1|21335|5437
1738253400000|2025-01-30 16:10:00|21336.6|21335.5|21304.1|21303|21356.2|21355.1|21298.3|21297.2|7902
1738253700000|2025-01-30 16:15:00|21303.8|21302.7|21351.7|21350.6|21354|21352.9|21303.8|21302.7|6425
1738254000000|2025-01-30 16:20:00|21351.8|21350.7|21403.7|21402.6|21405.5|21404.4|21351.3|21350.2|6793
1738254300000|2025-01-30 16:25:00|21403|21401.9|21429.2|21428.1|21431|21429.9|21396|21394.9|7371
1738254600000|2025-01-30 16:30:00|21428.8|21427.7|21412.7|21411.6|21447.8|21446.7|21408|21406.9|7540
1738254900000|2025-01-30 16:35:00|21412.2|21411.1|21429.8|21428.7|21433|21431.9|21393.2|21392.1|4852
1738255200000|2025-01-30 16:40:00|21429.7|21428.6|21429.5|21428.4|21435.8|21434.7|21415.7|21414.6|3891
1738255500000|2025-01-30 16:45:00|21429.6|21428.5|21443.2|21442.1|21445.3|21444.2|21420.8|21419.7|3045
1738255800000|2025-01-30 16:50:00|21443|21441.9|21481|21479.9|21489.2|21488.1|21441.7|21440.6|7192
1738256100000|2025-01-30 16:55:00|21481.2|21480.1|21488.2|21487.1|21503.7|21502.6|21471.1|21470|6654
1738256400000|2025-01-30 17:00:00|21488.5|21487.4|21463.2|21462.1|21488.5|21487.4|21456.7|21455.6|5652
1738256700000|2025-01-30 17:05:00|21463.1|21462|21464|21462.9|21471.3|21470.2|21444.5|21443.4|3579
1738257000000|2025-01-30 17:10:00|21463.8|21462.7|21431.2|21430.1|21469.6|21468.5|21426.7|21425.6|4082
1738257300000|2025-01-30 17:15:00|21431.1|21430|21418.5|21417.4|21438.7|21437.6|21405.5|21404.4|5626
1738257600000|2025-01-30 17:20:00|21418.1|21417|21416|21414.9|21437|21435.9|21412.7|21411.6|3053
1738257900000|2025-01-30 17:25:00|21416.5|21415.4|21400.7|21399.6|21423|21421.9|21384.7|21383.6|4920
1738258200000|2025-01-30 17:30:00|21400.6|21399.5|21402.7|21401.6|21407.3|21406.2|21382.1|21381|4348
1738258500000|2025-01-30 17:35:00|21402.5|21401.4|21405.1|21404|21412.7|21411.6|21394.2|21393.1|2922
1738258800000|2025-01-30 17:40:00|21405.2|21404.1|21397|21395.9|21430.3|21429.2|21388.1|21387|4160
1738259100000|2025-01-30 17:45:00|21397.5|21396.4|21416|21414.9|21421.6|21420.5|21393.3|21392.2|3423
1738259400000|2025-01-30 17:50:00|21416.2|21415.1|21424.8|21423.7|21430.3|21429.2|21415.7|21414.6|2278
1738259700000|2025-01-30 17:55:00|21425|21423.9|21430.8|21429.7|21432.5|21431.4|21417|21415.9|2376
1738260000000|2025-01-30 18:00:00|21431|21429.9|21423.2|21422.1|21438.7|21437.6|21405.8|21404.7|4257
1738260300000|2025-01-30 18:05:00|21422.3|21421.2|21442.8|21441.7|21448.7|21447.6|21411|21409.9|3422
1738260600000|2025-01-30 18:10:00|21443|21441.9|21431.2|21430.1|21444.2|21443.1|21425.2|21424.1|2788
1738260900000|2025-01-30 18:15:00|21431.1|21430|21431.6|21430.5|21439|21437.9|21429.1|21428|1681
1738261200000|2025-01-30 18:20:00|21431.5|21430.4|21447.8|21446.7|21449.1|21448|21424.2|21423.1|2544
1738261500000|2025-01-30 18:25:00|21447.7|21446.6|21430|21428.9|21451.6|21450.5|21415.6|21414.5|4050
1738261800000|2025-01-30 18:30:00|21429.3|21428.2|21455.2|21454.1|21458|21456.9|21424.7|21423.6|3274
1738262100000|2025-01-30 18:35:00|21455.3|21454.2|21471.1|21470|21476.6|21475.5|21450|21448.9|3179
1738262400000|2025-01-30 18:40:00|21471.2|21470.1|21468.1|21467|21482.1|21481|21466.5|21465.4|2965
1738262700000|2025-01-30 18:45:00|21468.5|21467.4|21475.5|21474.4|21482.6|21481.5|21468.2|21467.1|2055
1738263000000|2025-01-30 18:50:00|21475.6|21474.5|21475.2|21474.1|21482.7|21481.6|21466.2|21465.1|2295
1738263300000|2025-01-30 18:55:00|21475.3|21474.2|21484.6|21483.5|21490.6|21489.5|21464.1|21463|2688
1738263600000|2025-01-30 19:00:00|21485.1|21484|21468.8|21467.7|21486|21484.9|21466|21464.9|2763
1738263900000|2025-01-30 19:05:00|21469|21467.9|21482.7|21481.6|21485.5|21484.4|21468.7|21467.6|2178
1738264200000|2025-01-30 19:10:00|21482.6|21481.5|21495|21493.9|21502.7|21501.6|21482.5|21481.4|3213
1738264500000|2025-01-30 19:15:00|21494.5|21493.4|21491|21489.9|21499.2|21498.1|21484.2|21483.1|2518
1738264800000|2025-01-30 19:20:00|21491.2|21490.1|21493|21491.9|21500.7|21499.6|21483.5|21482.4|2294
1738265100000|2025-01-30 19:25:00|21493.1|21492|21489.1|21488|21495.5|21494.4|21483|21481.9|2123
1738265400000|2025-01-30 19:30:00|21488.7|21487.6|21478.3|21477.2|21494|21492.9|21475.8|21474.7|2974
1738265700000|2025-01-30 19:35:00|21478.2|21477.1|21494|21492.9|21495|21493.9|21476.7|21475.6|2526
1738266000000|2025-01-30 19:40:00|21494.1|21493|21494.5|21493.4|21498.7|21497.6|21485|21483.9|1982
1738266300000|2025-01-30 19:45:00|21494.2|21493.1|21512.6|21511.5|21516|21514.9|21491|21489.9|3043
1738266600000|2025-01-30 19:50:00|21512.7|21511.6|21521.5|21520.4|21524.2|21523.1|21506.8|21505.7|2768
1738266900000|2025-01-30 19:55:00|21521.3|21520.2|21538.1|21537|21539.7|21538.6|21518.6|21517.5|3701
1738267200000|2025-01-30 20:00:00|21538.2|21537.1|21552.8|21551.7|21560.5|21559.4|21534.2|21533.1|5494
1738267500000|2025-01-30 20:05:00|21553|21551.9|21553|21551.9|21557.5|21556.4|21534.6|21533.5|4161
1738267800000|2025-01-30 20:10:00|21554.1|21553|21556.3|21555.2|21560.5|21559.4|21549.2|21548.1|2404
1738268100000|2025-01-30 20:15:00|21556.2|21555.1|21570.7|21569.6|21571.7|21570.6|21552.1|21551|3752
1738268400000|2025-01-30 20:20:00|21570.5|21569.4|21573.7|21572.6|21578.3|21577.2|21561.8|21560.7|3384
1738268700000|2025-01-30 20:25:00|21573.6|21572.5|21569.2|21568.1|21574.1|21573|21564.1|21563|2872
1738269000000|2025-01-30 20:30:00|21568.7|21567.6|21565.2|21564.1|21568.7|21567.6|21550|21548.9|4372
1738269300000|2025-01-30 20:35:00|21565|21563.9|21477.6|21476.5|21565.2|21564.1|21473.3|21472.2|17015
1738269600000|2025-01-30 20:40:00|21476.6|21475.5|21421.8|21420.7|21492.5|21491.4|21409.6|21408.5|19199
1738269900000|2025-01-30 20:45:00|21422|21420.9|21475.2|21474.1|21484.2|21483.1|21403.2|21402.1|15694
1738270200000|2025-01-30 20:50:00|21476.1|21475|21503.8|21502.7|21507|21505.9|21435.7|21434.6|10266
1738270500000|2025-01-30 20:55:00|21504.5|21503.4|21501.2|21500.1|21535.1|21534|21492.5|21491.4|15327
1738270800000|2025-01-30 21:00:00|21499.2|21498.1|21507.1|21504.9|21526.8|21524.6|21492.1|21489.9|6837
1738271100000|2025-01-30 21:05:00|21507.5|21505.3|21516.8|21514.6|21545.8|21543.6|21506.8|21504.6|4890
1738271400000|2025-01-30 21:10:00|21516.1|21513.9|21510.9|21508.7|21528.4|21526.2|21475.9|21473.7|3113
1738271700000|2025-01-30 21:15:00|21510.8|21508.6|21504.5|21502.3|21515|21512.8|21499.5|21497.3|1213
1738272000000|2025-01-30 21:20:00|21504.4|21502.2|21506.6|21504.4|21513.9|21511.7|21499.5|21497.3|433
1738272300000|2025-01-30 21:25:00|21506.5|21504.3|21510.8|21508.6|21513.3|21511.1|21503.5|21501.3|330
1738272600000|2025-01-30 21:30:00|21478.9|21476.7|21507.3|21505.1|21567.4|21565.2|21457.9|21455.7|3883
1738272900000|2025-01-30 21:35:00|21507.8|21505.6|21501.1|21498.9|21518.6|21516.4|21493.6|21491.4|776
1738273200000|2025-01-30 21:40:00|21501.3|21499.1|21498.9|21496.7|21503.4|21501.2|21485|21482.8|763
1738273500000|2025-01-30 21:45:00|21499.1|21496.9|21495.4|21493.2|21508.9|21506.7|21485|21482.8|862
1738273800000|2025-01-30 21:50:00|21492.6|21490.4|21493|21490.8|21502.9|21500.7|21489|21486.8|270
1738274100000|2025-01-30 21:55:00|21491.8|21489.6|21485.6|21480.6|21495.3|21493.1|21473.6|21471.4|715
1738274400000|2025-01-30 22:00:00|21486|21481|21481.5|21476.5|21486.2|21481.2|21478.8|21473.8|0
1738274700000|2025-01-30 22:05:00|21481.6|21476.6|21481.3|21476.3|21482|21477|21479.1|21474.1|0
1738275000000|2025-01-30 22:10:00|21481|21476|21485.2|21480.2|21485.6|21480.6|21480.2|21475.2|0
1738275300000|2025-01-30 22:15:00|21485.9|21480.9|21486.8|21481.8|21488.8|21483.8|21484|21479|0
1738275600000|2025-01-30 22:20:00|21486.6|21481.6|21536.4|21531.4|21537.4|21532.4|21485.8|21480.8|0
1738275900000|2025-01-30 22:25:00|21537.3|21532.3|21551.1|21546.1|21552.8|21547.8|21531.8|21526.8|0
1738276200000|2025-01-30 22:30:00|21554.4|21549.4|21557.7|21552.7|21566|21561|21550.3|21545.3|0
1738276500000|2025-01-30 22:35:00|21557.9|21552.9|21551.1|21546.1|21559.7|21554.7|21546.7|21541.7|0
1738276800000|2025-01-30 22:40:00|21555.3|21550.3|21550.1|21545.1|21555.9|21550.9|21547.3|21542.3|0
1738277100000|2025-01-30 22:45:00|21549.4|21544.4|21551.1|21546.1|21552.7|21547.7|21549.4|21544.4|0
1738277400000|2025-01-30 22:50:00|21551|21546|21550.7|21545.7|21551.8|21546.8|21549.4|21544.4|0
1738277700000|2025-01-30 22:55:00|21551.6|21546.6|21557.4|21552.4|21559.6|21554.6|21550.1|21545.1|0
1738278000000|2025-01-30 23:00:00|21577.3|21575.1|21598|21595.8|21605.6|21603.4|21553.6|21551.4|1960
1738278300000|2025-01-30 23:05:00|21597.8|21595.6|21598|21595.8|21607|21604.8|21588.6|21586.4|1148
1738278600000|2025-01-30 23:10:00|21597.9|21595.7|21590.3|21588.1|21599.4|21597.2|21586.9|21584.7|410
1738278900000|2025-01-30 23:15:00|21589.9|21587.7|21578.6|21576.4|21598.1|21595.9|21576.1|21573.9|531
1738279200000|2025-01-30 23:20:00|21578.3|21576.1|21574.5|21572.3|21580.4|21578.2|21565.9|21563.7|577
1738279500000|2025-01-30 23:25:00|21574.4|21572.2|21553.4|21551.2|21574.8|21572.6|21546.1|21543.9|718
1738279800000|2025-01-30 23:30:00|21553.1|21550.9|21547.9|21545.7|21559.9|21557.7|21545|21542.8|690
1738280100000|2025-01-30 23:35:00|21547.8|21545.6|21551.9|21549.7|21555.9|21553.7|21543.1|21540.9|393
1738280400000|2025-01-30 23:40:00|21552|21549.8|21559.3|21557.1|21565.6|21563.4|21549.8|21547.6|425
1738280700000|2025-01-30 23:45:00|21558.6|21556.4|21563|21560.8|21571.3|21569.1|21554.9|21552.7|498
1738281000000|2025-01-30 23:50:00|21563.1|21560.9|21569.6|21567.4|21570.6|21568.4|21556.3|21554.1|383
1738281300000|2025-01-30 23:55:00|21569.5|21567.3|21581|21578.8|21584.8|21582.6|21569.1|21566.9|595
1738281600000|2025-01-31 00:00:00|21580.9|21578.7|21571|21568.8|21582|21579.8|21560.3|21558.1|671
1738281900000|2025-01-31 00:05:00|21571.1|21568.9|21571.9|21569.7|21574|21571.8|21561.4|21559.2|239
1738282200000|2025-01-31 00:10:00|21572|21569.8|21575.3|21573.1|21579.6|21577.4|21572|21569.8|192
1738282500000|2025-01-31 00:15:00|21575.5|21573.3|21583.9|21581.7|21585.5|21583.3|21570.3|21568.1|340
1738282800000|2025-01-31 00:20:00|21584|21581.8|21586.9|21584.7|21587.6|21585.4|21580.5|21578.3|227
1738283100000|2025-01-31 00:25:00|21586.8|21584.6|21589|21586.8|21591.3|21589.1|21580.9|21578.7|256
1738283400000|2025-01-31 00:30:00|21589.1|21586.9|21584.8|21582.6|21592.6|21590.4|21582.8|21580.6|318
1738283700000|2025-01-31 00:35:00|21584.6|21582.4|21586.1|21583.9|21586.6|21584.4|21579|21576.8|296
1738284000000|2025-01-31 00:40:00|21586.3|21584.1|21592.6|21590.4|21593.1|21590.9|21586.1|21583.9|298
1738284300000|2025-01-31 00:45:00|21592.9|21590.7|21595.9|21593.7|21602.6|21600.4|21592.9|21590.7|503
1738284600000|2025-01-31 00:50:00|21596.1|21593.9|21591.6|21589.4|21596.3|21594.1|21589.5|21587.3|299
1738284900000|2025-01-31 00:55:00|21591.5|21589.3|21590.6|21588.4|21594.4|21592.2|21588.8|21586.6|197
1738285200000|2025-01-31 01:00:00|21590.8|21588.6|21579.6|21577.4|21590.8|21588.6|21577.9|21575.7|501
1738285500000|2025-01-31 01:05:00|21579.5|21577.3|21580.8|21578.6|21588.9|21586.7|21578.9|21576.7|230
1738285800000|2025-01-31 01:10:00|21580.9|21578.7|21587.1|21584.9|21587.9|21585.7|21577.9|21575.7|258
1738286100000|2025-01-31 01:15:00|21587|21584.8|21596.9|21594.7|21599.5|21597.3|21587|21584.8|365
1738286400000|2025-01-31 01:20:00|21596.8|21594.6|21601.4|21599.2|21604|21601.8|21593.6|21591.4|453
1738286700000|2025-01-31 01:25:00|21600.4|21598.2|21608.9|21606.7|21617|21614.8|21562.9|21560.7|2718
1738287000000|2025-01-31 01:30:00|21609|21606.8|21613.6|21611.4|21618.9|21616.7|21606|21603.8|639
1738287300000|2025-01-31 01:35:00|21613.8|21611.6|21610.4|21608.2|21617.4|21615.2|21608.4|21606.2|239
1738287600000|2025-01-31 01:40:00|21610.3|21608.1|21623.3|21621.1|21623.3|21621.1|21610|21607.8|361
1738287900000|2025-01-31 01:45:00|21623.1|21620.9|21645.5|21643.3|21648.6|21646.4|21623.1|21620.9|1282
1738288200000|2025-01-31 01:50:00|21645.8|21643.6|21645.6|21643.4|21648.4|21646.2|21642.3|21640.1|801
1738288500000|2025-01-31 01:55:00|21645.5|21643.3|21657.5|21655.3|21662.3|21660.1|21642.8|21640.6|949
1738288800000|2025-01-31 02:00:00|21657.6|21655.4|21657.6|21655.4|21669.1|21666.9|21657.1|21654.9|582
1738289100000|2025-01-31 02:05:00|21657.8|21655.6|21641.9|21639.7|21658.3|21656.1|21638.4|21636.2|600
1738289400000|2025-01-31 02:10:00|21642.3|21640.1|21644.3|21642.1|21647.6|21645.4|21642.3|21640.1|241
1738289700000|2025-01-31 02:15:00|21644.1|21641.9|21642.5|21640.3|21645.3|21643.1|21636.5|21634.3|512
1738290000000|2025-01-31 02:20:00|21642.4|21640.2|21637.8|21635.6|21643.6|21641.4|21634.5|21632.3|318
1738290300000|2025-01-31 02:25:00|21637.9|21635.7|21633.4|21631.2|21641|21638.8|21630.8|21628.6|273
1738290600000|2025-01-31 02:30:00|21633.3|21631.1|21626.1|21623.9|21633.3|21631.1|21623.6|21621.4|459
1738290900000|2025-01-31 02:35:00|21626.4|21624.2|21625.5|21623.3|21629.3|21627.1|21620.8|21618.6|231
1738291200000|2025-01-31 02:40:00|21625.4|21623.2|21624.5|21622.3|21639.4|21637.2|21624.1|21621.9|669
1738291500000|2025-01-31 02:45:00|21624.4|21622.2|21628.4|21626.2|21631.3|21629.1|21623.4|21621.2|245
1738291800000|2025-01-31 02:50:00|21628.5|21626.3|21632.5|21630.3|21637.4|21635.2|21628|21625.8|286
1738292100000|2025-01-31 02:55:00|21632.6|21630.4|21622.9|21620.7|21635.1|21632.9|21621.8|21619.6|358
1738292400000|2025-01-31 03:00:00|21623|21620.8|21628.4|21626.2|21633.8|21631.6|21619.4|21617.2|323
1738292700000|2025-01-31 03:05:00|21628.3|21626.1|21629.5|21627.3|21630.5|21628.3|21626.5|21624.3|84
1738293000000|2025-01-31 03:10:00|21629.6|21627.4|21630.8|21628.6|21631.4|21629.2|21626.6|21624.4|94
1738293300000|2025-01-31 03:15:00|21631|21628.8|21635.6|21633.4|21636.4|21634.2|21631|21628.8|234
1738293600000|2025-01-31 03:20:00|21635.5|21633.3|21633.1|21630.9|21637.3|21635.1|21632.1|21629.9|144
1738293900000|2025-01-31 03:25:00|21633.3|21631.1|21626.1|21623.9|21635.5|21633.3|21623.9|21621.7|219
1738294200000|2025-01-31 03:30:00|21626|21623.8|21617.4|21615.2|21626.9|21624.7|21614.9|21612.7|398
1738294500000|2025-01-31 03:35:00|21617.3|21615.1|21618.8|21616.6|21620.3|21618.1|21614.9|21612.7|248
1738294800000|2025-01-31 03:40:00|21618.6|21616.4|21618.9|21616.7|21620.6|21618.4|21616.4|21614.2|154
1738295100000|2025-01-31 03:45:00|21618.8|21616.6|21624.4|21622.2|21624.8|21622.6|21614.6|21612.4|258
1738295400000|2025-01-31 03:50:00|21624.5|21622.3|21624.8|21622.6|21630.6|21628.4|21624.4|21622.2|200
1738295700000|2025-01-31 03:55:00|21624.9|21622.7|21621|21618.8|21625.8|21623.6|21620|21617.8|136
1738296000000|2025-01-31 04:00:00|21621.1|21618.9|21620.6|21618.4|21623.3|21621.1|21618.9|21616.7|135
1738296300000|2025-01-31 04:05:00|21620.5|21618.3|21621.4|21619.2|21622.9|21620.7|21618.5|21616.3|71
1738296600000|2025-01-31 04:10:00|21621.5|21619.3|21625.4|21623.2|21626.6|21624.4|21618.6|21616.4|141
1738296900000|2025-01-31 04:15:00|21625.3|21623.1|21628|21625.8|21628.8|21626.6|21622.4|21620.2|180
1738297200000|2025-01-31 04:20:00|21627.9|21625.7|21623.6|21621.4|21628.1|21625.9|21619.9|21617.7|116
1738297500000|2025-01-31 04:25:00|21623.8|21621.6|21617|21614.8|21625.4|21623.2|21616.4|21614.2|118
1738297800000|2025-01-31 04:30:00|21617.4|21615.2|21614.8|21612.6|21618.9|21616.7|21611.5|21609.3|273
1738298100000|2025-01-31 04:35:00|21613.8|21611.6|21614.9|21612.7|21616.3|21614.1|21611|21608.8|171
1738298400000|2025-01-31 04:40:00|21614.8|21612.6|21610.8|21608.6|21620.8|21618.6|21607.8|21605.6|262
1738298700000|2025-01-31 04:45:00|21610.6|21608.4|21611.1|21608.9|21616.4|21614.2|21608.6|21606.4|296
1738299000000|2025-01-31 04:50:00|21611.8|21609.6|21606.4|21604.2|21614.1|21611.9|21604.9|21602.7|304
1738299300000|2025-01-31 04:55:00|21606.5|21604.3|21612|21609.8|21612.4|21610.2|21605.5|21603.3|177
1738299600000|2025-01-31 05:00:00|21612.1|21609.9|21620.4|21618.2|21620.6|21618.4|21610.3|21608.1|295
1738299900000|2025-01-31 05:05:00|21620.5|21618.3|21620.4|21618.2|21626.1|21623.9|21620.1|21617.9|273
1738300200000|2025-01-31 05:10:00|21620.5|21618.3|21622.3|21620.1|21624.9|21622.7|21616.4|21614.2|159
1738300500000|2025-01-31 05:15:00|21622.4|21620.2|21622|21619.8|21624.8|21622.6|21619.4|21617.2|112
1738300800000|2025-01-31 05:20:00|21622.1|21619.9|21623.8|21621.6|21626.3|21624.1|21620.6|21618.4|198
1738301100000|2025-01-31 05:25:00|21623.6|21621.4|21619.4|21617.2|21624.6|21622.4|21617.5|21615.3|144
1738301400000|2025-01-31 05:30:00|21619.3|21617.1|21618.6|21616.4|21621.4|21619.2|21617.5|21615.3|120
1738301700000|2025-01-31 05:35:00|21618.8|21616.6|21615.5|21613.3|21619.9|21617.7|21613.8|21611.6|212
1738302000000|2025-01-31 05:40:00|21615.6|21613.4|21619.4|21617.2|21622|21619.8|21614.5|21612.3|190
1738302300000|2025-01-31 05:45:00|21619.3|21617.1|21619.4|21617.2|21621.1|21618.9|21617|21614.8|116
1738302600000|2025-01-31 05:50:00|21619.5|21617.3|21617.8|21615.6|21621.5|21619.3|21616.3|21614.1|98
1738302900000|2025-01-31 05:55:00|21617.9|21615.7|21619.4|21617.2|21622|21619.8|21617.6|21615.4|116
1738303200000|2025-01-31 06:00:00|21619.5|21617.3|21622|21619.8|21623.4|21621.2|21614.1|21611.9|209
1738303500000|2025-01-31 06:05:00|21622.1|21619.9|21627.4|21625.2|21627.8|21625.6|21619.4|21617.2|219
1738303800000|2025-01-31 06:10:00|21627.5|21625.3|21626.6|21624.4|21630.3|21628.1|21623.6|21621.4|252
1738304100000|2025-01-31 06:15:00|21626.5|21624.3|21629.4|21627.2|21630|21627.8|21625.4|21623.2|154
1738304400000|2025-01-31 06:20:00|21629.3|21627.1|21635.4|21633.2|21636.5|21634.3|21629.1|21626.9|334
1738304700000|2025-01-31 06:25:00|21635.9|21633.7|21643.9|21641.7|21643.9|21641.7|21632.6|21630.4|367
1738305000000|2025-01-31 06:30:00|21643.8|21641.6|21641.6|21639.4|21647.4|21645.2|21639.3|21637.1|391
1738305300000|2025-01-31 06:35:00|21641.8|21639.6|21646.8|21644.6|21647|21644.8|21640.9|21638.7|276
1738305600000|2025-01-31 06:40:00|21646.6|21644.4|21651|21648.8|21655.6|21653.4|21644.6|21642.4|434
1738305900000|2025-01-31 06:45:00|21650.9|21648.7|21654.6|21652.4|21656|21653.8|21650.6|21648.4|263
1738306200000|2025-01-31 06:50:00|21654.1|21651.9|21645.3|21643.1|21655|21652.8|21641.9|21639.7|265
1738306500000|2025-01-31 06:55:00|21645.1|21642.9|21643.6|21641.4|21647.4|21645.2|21642.8|21640.6|146
1738306800000|2025-01-31 07:00:00|21643.4|21641.2|21640.9|21638.7|21647.1|21644.9|21639.9|21637.7|480
1738307100000|2025-01-31 07:05:00|21641|21638.8|21662.9|21660.7|21662.9|21660.7|21641|21638.8|700
1738307400000|2025-01-31 07:10:00|21662.8|21660.6|21675.1|21672.9|21676|21673.8|21659.5|21657.3|728
1738307700000|2025-01-31 07:15:00|21675.3|21673.1|21684.8|21682.6|21686.4|21684.2|21672.8|21670.6|910
1738308000000|2025-01-31 07:20:00|21684.6|21682.4|21675.8|21673.6|21689.5|21687.3|21672.1|21669.9|777
1738308300000|2025-01-31 07:25:00|21675.9|21673.7|21672.9|21670.7|21676.4|21674.2|21668.3|21666.1|410
1738308600000|2025-01-31 07:30:00|21673.3|21671.1|21670.6|21668.4|21676.8|21674.6|21667.1|21664.9|356
1738308900000|2025-01-31 07:35:00|21670.5|21668.3|21676.8|21674.6|21677.1|21674.9|21665.8|21663.6|318
1738309200000|2025-01-31 07:40:00|21676.1|21673.9|21665.8|21663.6|21677.5|21675.3|21662.6|21660.4|529
1738309500000|2025-01-31 07:45:00|21668|21665.8|21675.1|21672.9|21677|21674.8|21667|21664.8|309
1738309800000|2025-01-31 07:50:00|21675|21672.8|21665.8|21663.6|21675.1|21672.9|21664.5|21662.3|345
1738310100000|2025-01-31 07:55:00|21665.9|21663.7|21671.9|21669.7|21673.6|21671.4|21665.6|21663.4|384
1738310400000|2025-01-31 08:00:00|21671.8|21669.6|21661.1|21658.9|21676.6|21674.4|21650.8|21648.6|979
1738310700000|2025-01-31 08:05:00|21660.9|21658.7|21659.9|21657.7|21665.9|21663.7|21651.5|21649.3|546
1738311000000|2025-01-31 08:10:00|21660|21657.8|21652.4|21650.2|21660.1|21657.9|21649.1|21646.9|393
1738311300000|2025-01-31 08:15:00|21652.5|21650.3|21669.9|21667.7|21671|21668.8|21651.3|21649.1|634
1738311600000|2025-01-31 08:20:00|21670.6|21668.4|21668|21665.8|21676|21673.8|21661.8|21659.6|458
1738311900000|2025-01-31 08:25:00|21667.9|21665.7|21656.9|21654.7|21668.4|21666.2|21652.9|21650.7|341
1738312200000|2025-01-31 08:30:00|21657|21654.8|21672.1|21669.9|21672.3|21670.1|21657|21654.8|399
1738312500000|2025-01-31 08:35:00|21672|21669.8|21667.1|21664.9|21672.4|21670.2|21661.5|21659.3|334
1738312800000|2025-01-31 08:40:00|21667|21664.8|21650.4|21648.2|21668.4|21666.2|21649.3|21647.1|360
1738313100000|2025-01-31 08:45:00|21650.3|21648.1|21649.1|21646.9|21654.9|21652.7|21645.8|21643.6|429
1738313400000|2025-01-31 08:50:00|21649|21646.8|21638.8|21636.6|21650.1|21647.9|21635.9|21633.7|491
1738313700000|2025-01-31 08:55:00|21638.9|21636.7|21635.6|21633.4|21642.3|21640.1|21625.9|21623.7|705
1738314000000|2025-01-31 09:00:00|21635.8|21633.6|21650.3|21648.1|21653.5|21651.3|21635.8|21633.6|1083
1738314300000|2025-01-31 09:05:00|21650.4|21648.2|21660.4|21658.2|21664.1|21661.9|21645.9|21643.7|655
1738314600000|2025-01-31 09:10:00|21660.6|21658.4|21662.8|21660.6|21668.3|21666.1|21658.1|21655.9|508
1738314900000|2025-01-31 09:15:00|21662.4|21660.2|21667.1|21664.9|21667.6|21665.4|21653.9|21651.7|576
1738315200000|2025-01-31 09:20:00|21667.4|21665.2|21665.3|21663.1|21669.3|21667.1|21662.5|21660.3|331
1738315500000|2025-01-31 09:25:00|21665.1|21662.9|21677|21674.8|21677|21674.8|21663.3|21661.1|295
1738315800000|2025-01-31 09:30:00|21678.1|21675.9|21681.6|21679.4|21682.6|21680.4|21672|21669.8|727
1738316100000|2025-01-31 09:35:00|21681.8|21679.6|21673.5|21671.3|21682.3|21680.1|21668.3|21666.1|424
1738316400000|2025-01-31 09:40:00|21673.4|21671.2|21665.9|21663.7|21674.5|21672.3|21664.1|21661.9|307
1738316700000|2025-01-31 09:45:00|21666.9|21664.7|21667.4|21665.2|21671.9|21669.7|21663|21660.8|248
1738317000000|2025-01-31 09:50:00|21667.5|21665.3|21665.4|21663.2|21669.1|21666.9|21658.3|21656.1|341
1738317300000|2025-01-31 09:55:00|21665.3|21663.1|21664.5|21662.3|21667|21664.8|21661.4|21659.2|266
1738317600000|2025-01-31 10:00:00|21664.6|21662.4|21666.8|21664.6|21671.6|21669.4|21661.1|21658.9|473
1738317900000|2025-01-31 10:05:00|21666.9|21664.7|21667.8|21665.6|21670.3|21668.1|21659.9|21657.7|293
1738318200000|2025-01-31 10:10:00|21668.1|21665.9|21660.4|21658.2|21672.8|21670.6|21655.9|21653.7|451
1738318500000|2025-01-31 10:15:00|21660.5|21658.3|21661.4|21659.2|21666.8|21664.6|21657.6|21655.4|282
1738318800000|2025-01-31 10:20:00|21661.5|21659.3|21668.6|21666.4|21670.4|21668.2|21659.4|21657.2|197
1738319100000|2025-01-31 10:25:00|21668.8|21666.6|21670.3|21668.1|21674.6|21672.4|21666.9|21664.7|305
1738319400000|2025-01-31 10:30:00|21670.6|21668.4|21667|21664.8|21671.6|21669.4|21660.3|21658.1|247
1738319700000|2025-01-31 10:35:00|21666.9|21664.7|21667.1|21664.9|21667.6|21665.4|21662.8|21660.6|149
1738320000000|2025-01-31 10:40:00|21667.3|21665.1|21670.6|21668.4|21673.4|21671.2|21666.3|21664.1|416
1738320300000|2025-01-31 10:45:00|21670.8|21668.6|21674.8|21672.6|21675.3|21673.1|21667.5|21665.3|704
1738320600000|2025-01-31 10:50:00|21674.6|21672.4|21655.9|21653.7|21674.8|21672.6|21655.4|21653.2|1901
1738320900000|2025-01-31 10:55:00|21656.1|21653.9|21663.9|21661.7|21670.1|21667.9|21655|21652.8|606
1738321200000|2025-01-31 11:00:00|21663.5|21661.3|21668.1|21665.9|21671.1|21668.9|21662.8|21660.6|412
1738321500000|2025-01-31 11:05:00|21668.3|21666.1|21678.5|21676.3|21678.9|21676.7|21666.5|21664.3|436
1738321800000|2025-01-31 11:10:00|21678.6|21676.4|21676.8|21674.6|21680.9|21678.7|21672.6|21670.4|399
1738322100000|2025-01-31 11:15:00|21676.5|21674.3|21686.4|21684.2|21687.6|21685.4|21674.1|21671.9|653
1738322400000|2025-01-31 11:20:00|21686.1|21683.9|21683.9|21681.7|21687.4|21685.2|21679.4|21677.2|335
1738322700000|2025-01-31 11:25:00|21683.8|21681.6|21678.3|21676.1|21685.8|21683.6|21675.9|21673.7|378
1738323000000|2025-01-31 11:30:00|21678.4|21676.2|21679.6|21677.4|21682.9|21680.7|21673.3|21671.1|359
1738323300000|2025-01-31 11:35:00|21679.5|21677.3|21682.6|21680.4|21684.1|21681.9|21678.3|21676.1|241
1738323600000|2025-01-31 11:40:00|21682.5|21680.3|21683.6|21681.4|21687|21684.8|21678.5|21676.3|374
1738323900000|2025-01-31 11:45:00|21683.5|21681.3|21682.6|21680.4|21685.6|21683.4|21679.1|21676.9|260
1738324200000|2025-01-31 11:50:00|21682.8|21680.6|21680.4|21678.2|21682.9|21680.7|21677.1|21674.9|264
1738324500000|2025-01-31 11:55:00|21680.1|21677.9|21687.3|21685.1|21692.6|21690.4|21680.1|21677.9|1514
1738324800000|2025-01-31 12:00:00|21685.6|21683.4|21686.5|21684.3|21695.3|21693.1|21679.5|21677.3|1584
1738325100000|2025-01-31 12:05:00|21686.4|21684.2|21690.3|21688.1|21691.6|21689.4|21679.8|21677.6|675
1738325400000|2025-01-31 12:10:00|21690.4|21688.2|21679.3|21677.1|21691.9|21689.7|21674.4|21672.2|500
1738325700000|2025-01-31 12:15:00|21679.6|21677.4|21683.9|21681.7|21688.6|21686.4|21677.3|21675.1|575
1738326000000|2025-01-31 12:20:00|21684|21681.8|21680.1|21677.9|21687.8|21685.6|21679.3|21677.1|356
1738326300000|2025-01-31 12:25:00|21680|21677.8|21676.6|21674.4|21682.4|21680.2|21670.9|21668.7|578
1738326600000|2025-01-31 12:30:00|21677|21674.8|21674.8|21672.6|21679.3|21677.1|21667.8|21665.6|547
1738326900000|2025-01-31 12:35:00|21674.9|21672.7|21671.5|21669.3|21675.4|21673.2|21668.3|21666.1|509
1738327200000|2025-01-31 12:40:00|21671.6|21669.4|21675.4|21673.2|21676.6|21674.4|21668.4|21666.2|522
1738327500000|2025-01-31 12:45:00|21675.5|21673.3|21677.1|21674.9|21682.1|21679.9|21670.9|21668.7|537
1738327800000|2025-01-31 12:50:00|21677.3|21675.1|21675.1|21672.9|21678.6|21676.4|21673.3|21671.1|341
1738328100000|2025-01-31 12:55:00|21675.3|21673.1|21666|21663.8|21675.8|21673.6|21665.1|21662.9|530
1738328400000|2025-01-31 13:00:00|21665.3|21663.1|21662.1|21659.9|21667.4|21665.2|21657.6|21655.4|830
1738328700000|2025-01-31 13:05:00|21662|21659.8|21669.6|21667.4|21671.6|21669.4|21658.1|21655.9|836
1738329000000|2025-01-31 13:10:00|21669.5|21667.3|21666.6|21664.4|21671.4|21669.2|21663.3|21661.1|402
1738329300000|2025-01-31 13:15:00|21666.4|21664.2|21672.4|21670.2|21675.4|21673.2|21661.6|21659.4|745
1738329600000|2025-01-31 13:20:00|21672.5|21670.3|21675.1|21672.9|21676.8|21674.6|21667.3|21665.1|490
1738329900000|2025-01-31 13:25:00|21675|21672.8|21668.9|21666.7|21677.4|21675.2|21664.9|21662.7|1063
1738330200000|2025-01-31 13:30:00|21668.8|21666.6|21660.5|21658.3|21678|21675.8|21657.9|21655.7|1435
1738330500000|2025-01-31 13:35:00|21660.4|21658.2|21667.3|21665.1|21667.3|21665.1|21640.1|21637.9|2294
1738330800000|2025-01-31 13:40:00|21666|21663.8|21662.8|21660.6|21669.4|21667.2|21653.8|21651.6|2201
1738331100000|2025-01-31 13:45:00|21662.9|21660.7|21680.4|21678.2|21684.1|21681.9|21655.5|21653.3|2849
1738331400000|2025-01-31 13:50:00|21680.5|21678.3|21671.9|21669.7|21691|21688.8|21668.6|21666.4|1875
1738331700000|2025-01-31 13:55:00|21671.8|21669.6|21674.1|21671.9|21683.5|21681.3|21666.4|21664.2|1143
1738332000000|2025-01-31 14:00:00|21673.6|21671.4|21650.5|21648.3|21673.8|21671.6|21649.8|21647.6|1967
1738332300000|2025-01-31 14:05:00|21650.3|21648.1|21653.1|21650.9|21657.9|21655.7|21639.5|21637.3|1570
1738332600000|2025-01-31 14:10:00|21653.3|21651.1|21643.9|21641.7|21656.1|21653.9|21639|21636.8|1406
1738332900000|2025-01-31 14:15:00|21644|21641.8|21652.8|21650.6|21653.4|21651.2|21632.9|21630.7|1595
1738333200000|2025-01-31 14:20:00|21652.6|21650.4|21643.9|21641.7|21654.4|21652.2|21633.6|21631.4|2140
1738333500000|2025-01-31 14:25:00|21643.8|21641.6|21659.5|21657.3|21663.4|21661.2|21643.1|21640.9|3170
1738333800000|2025-01-31 14:30:00|21659|21657.9|21694.6|21693.5|21719.7|21718.6|21648.1|21647|16251
1738334100000|2025-01-31 14:35:00|21694.3|21693.2|21681.3|21680.2|21702.8|21701.7|21647.7|21646.6|11462
1738334400000|2025-01-31 14:40:00|21681.5|21680.4|21701.6|21700.5|21703.8|21702.7|21671.6|21670.5|6846
1738334700000|2025-01-31 14:45:00|21701.7|21700.6|21703.1|21702|21717.8|21716.7|21681.3|21680.2|7485
1738335000000|2025-01-31 14:50:00|21703.6|21702.5|21739.1|21738|21747.7|21746.6|21688.1|21687|9727
1738335300000|2025-01-31 14:55:00|21739.5|21738.4|21749.5|21748.4|21753.2|21752.1|21710.8|21709.7|7678
1738335600000|2025-01-31 15:00:00|21749.7|21748.6|21781.6|21780.5|21790.1|21789|21748.1|21747|12183
1738335900000|2025-01-31 15:05:00|21781.8|21780.7|21769.3|21768.2|21792.5|21791.4|21751.6|21750.5|9323
1738336200000|2025-01-31 15:10:00|21769.2|21768.1|21780.1|21779|21802.3|21801.2|21761|21759.9|9177
1738336500000|2025-01-31 15:15:00|21780.3|21779.2|21779|21777.9|21790.1|21789|21771.7|21770.6|4283
1738336800000|2025-01-31 15:20:00|21778.7|21777.6|21780|21778.9|21789.2|21788.1|21755|21753.9|5563
1738337100000|2025-01-31 15:25:00|21780.5|21779.4|21778.5|21777.4|21787.2|21786.1|21767.5|21766.4|3365
1738337400000|2025-01-31 15:30:00|21778.7|21777.6|21809.5|21808.4|21813.5|21812.4|21777.8|21776.7|8029
1738337700000|2025-01-31 15:35:00|21808.5|21807.4|21817.2|21816.1|21820.5|21819.4|21801.7|21800.6|6884
1738338000000|2025-01-31 15:40:00|21817.3|21816.2|21790|21788.9|21818|21816.9|21784.2|21783.1|5924
1738338300000|2025-01-31 15:45:00|21790.5|21789.4|21811.7|21810.6|21814|21812.9|21775.5|21774.4|6141
1738338600000|2025-01-31 15:50:00|21812.1|21811|21810.5|21809.4|21822.3|21821.2|21797|21795.9|5340
1738338900000|2025-01-31 15:55:00|21810.6|21809.5|21819.1|21818|21839.1|21838|21808.7|21807.6|6819
1738339200000|2025-01-31 16:00:00|21819|21817.9|21833.1|21832|21847.7|21846.6|21819|21817.9|6526
1738339500000|2025-01-31 16:05:00|21833.2|21832.1|21829|21827.9|21842|21840.9|21816.2|21815.1|5279
1738339800000|2025-01-31 16:10:00|21828.7|21827.6|21834.7|21833.6|21838|21836.9|21824.2|21823.1|3381
1738340100000|2025-01-31 16:15:00|21834.8|21833.7|21827.5|21826.4|21840.2|21839.1|21817.2|21816.1|3444
1738340400000|2025-01-31 16:20:00|21827.6|21826.5|21815.3|21814.2|21827.8|21826.7|21806.2|21805.1|3988
1738340700000|2025-01-31 16:25:00|21815.5|21814.4|21799.6|21798.5|21816.7|21815.6|21794.2|21793.1|4395
1738341000000|2025-01-31 16:30:00|21799.7|21798.6|21800.5|21799.4|21813.7|21812.6|21791.7|21790.6|4440
1738341300000|2025-01-31 16:35:00|21800.7|21799.6|21781.3|21780.2|21808.3|21807.2|21779.7|21778.6|4754
1738341600000|2025-01-31 16:40:00|21781.5|21780.4|21777.2|21776.1|21791|21789.9|21759.2|21758.1|5630
1738341900000|2025-01-31 16:45:00|21777|21775.9|21790.7|21789.6|21794.2|21793.1|21770.5|21769.4|3638
1738342200000|2025-01-31 16:50:00|21790.8|21789.7|21794.5|21793.4|21796.6|21795.5|21773.7|21772.6|4612
1738342500000|2025-01-31 16:55:00|21794.6|21793.5|21785.5|21784.4|21795|21793.9|21774.7|21773.6|3013
1738342800000|2025-01-31 17:00:00|21785.6|21784.5|21774.5|21773.4|21792.2|21791.1|21773.2|21772.1|2896
1738343100000|2025-01-31 17:05:00|21774.3|21773.2|21781.8|21780.7|21782.3|21781.2|21747.5|21746.4|8602
1738343400000|2025-01-31 17:10:00|21782|21780.9|21794|21792.9|21796.5|21795.4|21760|21758.9|6056
1738343700000|2025-01-31 17:15:00|21794.2|21793.1|21779.1|21778|21794.5|21793.4|21772.5|21771.4|4121
1738344000000|2025-01-31 17:20:00|21779.8|21778.7|21804.8|21803.7|21805.7|21804.6|21776.5|21775.4|3822
1738344300000|2025-01-31 17:25:00|21805|21803.9|21816.8|21815.7|21817.1|21816|21800.7|21799.6|3528
1738344600000|2025-01-31 17:30:00|21817.1|21816|21801.3|21800.2|21820.7|21819.6|21797.5|21796.4|4163
1738344900000|2025-01-31 17:35:00|21801.2|21800.1|21800|21798.9|21812.8|21811.7|21798.1|21797|2067
1738345200000|2025-01-31 17:40:00|21800.2|21799.1|21795.7|21794.6|21804.7|21803.6|21791.7|21790.6|2248
1738345500000|2025-01-31 17:45:00|21796|21794.9|21801.7|21800.6|21805.2|21804.1|21787.7|21786.6|2834
1738345800000|2025-01-31 17:50:00|21801.6|21800.5|21806.2|21805.1|21815.3|21814.2|21798|21796.9|2780
1738346100000|2025-01-31 17:55:00|21806.1|21805|21797.2|21796.1|21806.1|21805|21791.2|21790.1|2870
1738346400000|2025-01-31 18:00:00|21797.1|21796|21801.8|21800.7|21804.2|21803.1|21788.5|21787.4|2602
1738346700000|2025-01-31 18:05:00|21802|21800.9|21794|21792.9|21808.5|21807.4|21793.2|21792.1|1995
1738347000000|2025-01-31 18:10:00|21794.1|21793|21788.1|21787|21797.2|21796.1|21787.1|21786|2089
1738347300000|2025-01-31 18:15:00|21788.5|21787.4|21731.3|21730.2|21794.8|21793.7|21725.6|21724.5|7152
1738347600000|2025-01-31 18:20:00|21731.8|21730.7|21734.7|21733.6|21765.5|21764.4|21705.7|21704.6|15680
1738347900000|2025-01-31 18:25:00|21735|21733.9|21697.7|21696.6|21735.6|21734.5|21692.7|21691.6|9342
1738348200000|2025-01-31 18:30:00|21697.6|21696.5|21627.7|21626.6|21708.3|21707.2|21626.8|21625.7|12757
1738348500000|2025-01-31 18:35:00|21627.5|21626.4|21660.8|21659.7|21664|21662.9|21612.5|21611.4|13984
1738348800000|2025-01-31 18:40:00|21661|21659.9|21654.2|21653.1|21693.3|21692.2|21629.6|21628.5|11040
1738349100000|2025-01-31 18:45:00|21654|21652.9|21655.8|21654.7|21676.6|21675.5|21640.3|21639.2|6907
1738349400000|2025-01-31 18:50:00|21656.1|21655|21632.8|21631.7|21666|21664.9|21603.2|21602.1|8437
1738349700000|2025-01-31 18:55:00|21632.5|21631.4|21634.1|21633|21658.5|21657.4|21623.6|21622.5|5138
1738350000000|2025-01-31 19:00:00|21634|21632.9|21627.2|21626.1|21663|21661.9|21611.1|21610|8316
1738350300000|2025-01-31 19:05:00|21628.8|21627.7|21577.3|21576.2|21632.6|21631.5|21554.7|21553.6|11675
1738350600000|2025-01-31 19:10:00|21581|21579.9|21626.3|21625.2|21643.6|21642.5|21576.7|21575.6|7400
1738350900000|2025-01-31 19:15:00|21626.2|21625.1|21594.1|21593|21644.6|21643.5|21582.7|21581.6|5829
1738351200000|2025-01-31 19:20:00|21594.2|21593.1|21603.2|21602.1|21605.2|21604.1|21566.8|21565.7|5439
1738351500000|2025-01-31 19:25:00|21602.5|21601.4|21598.8|21597.7|21612|21610.9|21579.3|21578.2|4556
1738351800000|2025-01-31 19:30:00|21598.3|21597.2|21612.7|21611.6|21620.6|21619.5|21585.5|21584.4|4835
1738352100000|2025-01-31 19:35:00|21612.8|21611.7|21542.1|21541|21615.3|21614.2|21540.6|21539.5|6763
1738352400000|2025-01-31 19:40:00|21542|21540.9|21508.6|21507.5|21561.6|21560.5|21499.8|21498.7|8321
1738352700000|2025-01-31 19:45:00|21508.3|21507.2|21511|21509.9|21513.8|21512.7|21466.7|21465.6|10817
1738353000000|2025-01-31 19:50:00|21511.2|21510.1|21537.6|21536.5|21549.8|21548.7|21500.6|21499.5|7734
1738353300000|2025-01-31 19:55:00|21537.8|21536.7|21543.7|21542.6|21565.3|21564.2|21533.2|21532.1|6190
1738353600000|2025-01-31 20:00:00|21543.3|21542.2|21453.8|21452.7|21543.3|21542.2|21451.1|21450|7927
1738353900000|2025-01-31 20:05:00|21454|21452.9|21454.7|21453.6|21483.5|21482.4|21445|21443.9|5542
1738354200000|2025-01-31 20:10:00|21454.8|21453.7|21450.2|21449.1|21475|21473.9|21439.3|21438.2|6455
1738354500000|2025-01-31 20:15:00|21451.8|21450.7|21464.2|21463.1|21476.7|21475.6|21432.7|21431.6|6214
1738354800000|2025-01-31 20:20:00|21462.1|21461|21457.3|21456.2|21466.7|21465.6|21429.1|21428|4755
1738355100000|2025-01-31 20:25:00|21457.8|21456.7|21440.3|21439.2|21471.3|21470.2|21424.7|21423.6|4562
1738355400000|2025-01-31 20:30:00|21440.5|21439.4|21458.5|21457.4|21467.3|21466.2|21432.1|21431|5528
1738355700000|2025-01-31 20:35:00|21458.1|21457|21429.7|21428.6|21468.6|21467.5|21420.7|21419.6|4856
1738356000000|2025-01-31 20:40:00|21429.5|21428.4|21433.6|21432.5|21453.7|21452.6|21418.6|21417.5|5684
1738356300000|2025-01-31 20:45:00|21433.3|21432.2|21480.3|21479.2|21496.8|21495.7|21432.6|21431.5|7938
1738356600000|2025-01-31 20:50:00|21479.8|21478.7|21476.5|21475.4|21523.1|21522|21450|21448.9|16519
1738356900000|2025-01-31 20:55:00|21476.2|21475.1|21462|21460.9|21491.7|21490.6|21457|21455.9|19637
1738357200000|2025-01-31 21:00:00|21462.2|21461.1|21458.4|21456.2|21474.6|21472.4|21416.8|21414.6|9447
1738357500000|2025-01-31 21:05:00|21458.3|21456.1|21459|21456.8|21472.1|21469.9|21436|21433.8|3925
1738357800000|2025-01-31 21:10:00|21459.6|21457.4|21452.6|21450.4|21464.5|21462.3|21436.1|21433.9|2773
1738358100000|2025-01-31 21:15:00|21452.5|21450.3|21456.4|21454.2|21463.4|21461.2|21444.6|21442.4|1135
1738358400000|2025-01-31 21:20:00|21456.5|21454.3|21464|21461.8|21466.6|21464.4|21455.9|21453.7|628
1738358700000|2025-01-31 21:25:00|21463.5|21461.3|21457.4|21455.2|21465.1|21462.9|21456.3|21454.1|645
1738359000000|2025-01-31 21:30:00|21457.5|21455.3|21434.1|21431.9|21459.1|21456.9|21430|21427.8|1426
1738359300000|2025-01-31 21:35:00|21434|21431.8|21436|21433.8|21444.1|21441.9|21433.6|21431.4|685
1738359600000|2025-01-31 21:40:00|21436.1|21433.9|21443.4|21441.2|21444.9|21442.7|21435.1|21432.9|489
1738359900000|2025-01-31 21:45:00|21442.6|21440.4|21448.8|21446.6|21450.6|21448.4|21441.8|21439.6|594
1738360200000|2025-01-31 21:50:00|21448.9|21446.7|21442.6|21440.4|21459.8|21457.6|21438.5|21436.3|596
1738360500000|2025-01-31 21:55:00|21442.4|21440.2|21454.1|21449.1|21455.5|21453.3|21433.3|21431.1|905
1738537200000|2025-02-02 23:00:00|21069.2|21067|20890.2|20888|21069.2|21067|20835.6|20833.4|7728
1738537500000|2025-02-02 23:05:00|20890.1|20887.9|20964.6|20962.4|20994.5|20992.3|20878.2|20876|4116
1738537800000|2025-02-02 23:10:00|20961.1|20958.9|20946.2|20944|20993.5|20991.3|20942.3|20940.1|2146
1738538100000|2025-02-02 23:15:00|20946.1|20943.9|20918.2|20916|20946.1|20943.9|20885.5|20883.3|2640
1738538400000|2025-02-02 23:20:00|20918.3|20916.1|20948.7|20946.5|20972|20969.8|20915.6|20913.4|1744
1738538700000|2025-02-02 23:25:00|20948|20945.8|20966.8|20964.6|20978.7|20976.5|20937.7|20935.5|1259
1738539000000|2025-02-02 23:30:00|20967|20964.8|20978.8|20976.6|20989.3|20987.1|20964.7|20962.5|1373
1738539300000|2025-02-02 23:35:00|20979|20976.8|20970.1|20967.9|20990.6|20988.4|20966.8|20964.6|886
1738539600000|2025-02-02 23:40:00|20970|20967.8|20970.2|20968|20979.6|20977.4|20952.7|20950.5|783
1738539900000|2025-02-02 23:45:00|20970.5|20968.3|20988.8|20986.6|21023.7|21021.5|20969.1|20966.9|2019
1738540200000|2025-02-02 23:50:00|20988.6|20986.4|20999.6|20997.4|21006.7|21004.5|20976.1|20973.9|1009
1738540500000|2025-02-02 23:55:00|21000.7|20998.5|21000|20997.8|21015.1|21012.9|20999.3|20997.1|870
1738540800000|2025-02-03 00:00:00|20998.5|20996.3|21006.2|21004|21013.7|21011.5|20976.6|20974.4|1156
1738541100000|2025-02-03 00:05:00|21004.8|21002.6|21020.3|21018.1|21030.3|21028.1|20995.3|20993.1|1545
1738541400000|2025-02-03 00:10:00|21020.5|21018.3|21038|21035.8|21038|21035.8|21008|21005.8|931
1738541700000|2025-02-03 00:15:00|21038.1|21035.9|20999.6|20997.4|21040.5|21038.3|20982.8|20980.6|1918
1738542000000|2025-02-03 00:20:00|20999.3|20997.1|20979.2|20977|21000.8|20998.6|20916.6|20914.4|3164
1738542300000|2025-02-03 00:25:00|20979.3|20977.1|20989.3|20987.1|20994|20991.8|20967|20964.8|1258
1738542600000|2025-02-03 00:30:00|20989.2|20987|20998|20995.8|20999.7|20997.5|20978|20975.8|862
1738542900000|2025-02-03 00:35:00|20997.8|20995.6|20985.7|20983.5|21010.2|21008|20983|20980.8|1043
1738543200000|2025-02-03 00:40:00|20985.5|20983.3|20999.3|20997.1|21012.2|21010|20980.5|20978.3|884
1738543500000|2025-02-03 00:45:00|20999.2|20997|21003.3|21001.1|21014.6|21012.4|20983.1|20980.9|854
1738543800000|2025-02-03 00:50:00|21003.2|21001|20987.3|20985.1|21007.5|21005.3|20982.2|20980|715
1738544100000|2025-02-03 00:55:00|20987.2|20985|21002.6|21000.4|21005.1|21002.9|20981.6|20979.4|499
1738544400000|2025-02-03 01:00:00|21002.7|21000.5|20988|20985.8|21006.6|21004.4|20984.5|20982.3|850
1738544700000|2025-02-03 01:05:00|20987.2|20985|20957|20954.8|20988.5|20986.3|20956.3|20954.1|1255
1738545000000|2025-02-03 01:10:00|20957.1|20954.9|20995.5|20993.3|21000.8|20998.6|20951.5|20949.3|1168
1738545300000|2025-02-03 01:15:00|20995.8|20993.6|21003|21000.8|21004.7|21002.5|20986.1|20983.9|777
1738545600000|2025-02-03 01:20:00|21003.1|21000.9|21017.5|21015.3|21027|21024.8|20999.3|20997.1|1205
1738545900000|2025-02-03 01:25:00|21017.6|21015.4|21020.3|21018.1|21031.6|21029.4|21009.1|21006.9|732
1738546200000|2025-02-03 01:30:00|21020.5|21018.3|21019.1|21016.9|21034.5|21032.3|21015.7|21013.5|976
1738546500000|2025-02-03 01:35:00|21019|21016.8|21017.8|21015.6|21021.5|21019.3|21002.8|21000.6|994
1738546800000|2025-02-03 01:40:00|21017.7|21015.5|20973.5|20971.3|21023.8|21021.6|20972.8|20970.6|1426
1738547100000|2025-02-03 01:45:00|20973.3|20971.1|20973|20970.8|20997.3|20995.1|20968.7|20966.5|1288
1738547400000|2025-02-03 01:50:00|20973.1|20970.9|20970|20967.8|20991.1|20988.9|20964.7|20962.5|975
1738547700000|2025-02-03 01:55:00|20969.8|20967.6|20959.5|20957.3|20971.8|20969.6|20956.2|20954|1068
1738548000000|2025-02-03 02:00:00|20960|20957.8|20955|20952.8|20963.1|20960.9|20940.1|20937.9|1096
1738548300000|2025-02-03 02:05:00|20955.2|20953|20939.5|20937.3|20957.7|20955.5|20933|20930.8|944
1738548600000|2025-02-03 02:10:00|20939.6|20937.4|20946.3|20944.1|20947|20944.8|20919|20916.8|1313
1738548900000|2025-02-03 02:15:00|20946.1|20943.9|20939.2|20937|20952.6|20950.4|20937.5|20935.3|755
1738549200000|2025-02-03 02:20:00|20939|20936.8|20941.3|20939.1|20947.5|20945.3|20921.5|20919.3|728
1738549500000|2025-02-03 02:25:00|20941.1|20938.9|20936.2|20934|20948.5|20946.3|20925.7|20923.5|561
1738549800000|2025-02-03 02:30:00|20936.1|20933.9|20925.6|20923.4|20937.7|20935.5|20921|20918.8|845
1738550100000|2025-02-03 02:35:00|20925.8|20923.6|20893.1|20890.9|20928.5|20926.3|20890.1|20887.9|1590
1738550400000|2025-02-03 02:40:00|20892.7|20890.5|20905.8|20903.6|20906.1|20903.9|20876.3|20874.1|1571
1738550700000|2025-02-03 02:45:00|20906|20903.8|20878.3|20876.1|20907|20904.8|20877.6|20875.4|844
1738551000000|2025-02-03 02:50:00|20878.2|20876|20880|20877.8|20890.1|20887.9|20862.5|20860.3|1344
1738551300000|2025-02-03 02:55:00|20880.1|20877.9|20914.2|20912|20916.8|20914.6|20879.7|20877.5|1005
1738551600000|2025-02-03 03:00:00|20914.3|20912.1|20893.2|20891|20914.6|20912.4|20891.2|20889|668
1738551900000|2025-02-03 03:05:00|20893.3|20891.1|20891.2|20889|20899.5|20897.3|20881|20878.8|660
1738552200000|2025-02-03 03:10:00|20891.3|20889.1|20892|20889.8|20904|20901.8|20887.5|20885.3|459
1738552500000|2025-02-03 03:15:00|20893.1|20890.9|20901|20898.8|20909.7|20907.5|20891.5|20889.3|500
1738552800000|2025-02-03 03:20:00|20901.1|20898.9|20916.7|20914.5|20923.6|20921.4|20900.7|20898.5|723
1738553100000|2025-02-03 03:25:00|20916|20913.8|20925.6|20923.4|20928.6|20926.4|20911.2|20909|530
1738553400000|2025-02-03 03:30:00|20926.1|20923.9|20926.6|20924.4|20939.5|20937.3|20921.2|20919|893
1738553700000|2025-02-03 03:35:00|20926.5|20924.3|20916.2|20914|20926.7|20924.5|20910.8|20908.6|607
1738554000000|2025-02-03 03:40:00|20916.3|20914.1|20913|20910.8|20920.5|20918.3|20909|20906.8|343
1738554300000|2025-02-03 03:45:00|20913.8|20911.6|20917.8|20915.6|20920.1|20917.9|20904.1|20901.9|426
1738554600000|2025-02-03 03:50:00|20918|20915.8|20918.3|20916.1|20923.5|20921.3|20911.5|20909.3|396
1738554900000|2025-02-03 03:55:00|20918.2|20916|20920.5|20918.3|20929.3|20927.1|20917.1|20914.9|350
1738555200000|2025-02-03 04:00:00|20920.6|20918.4|20924.1|20921.9|20937.3|20935.1|20916.8|20914.6|848
1738555500000|2025-02-03 04:05:00|20924.2|20922|20905.8|20903.6|20924.6|20922.4|20902|20899.8|552
1738555800000|2025-02-03 04:10:00|20905.6|20903.4|20916|20913.8|20916|20913.8|20894.8|20892.6|627
1738556100000|2025-02-03 04:15:00|20915.3|20913.1|20906.5|20904.3|20917.6|20915.4|20905.8|20903.6|285
1738556400000|2025-02-03 04:20:00|20906.3|20904.1|20903.5|20901.3|20907.3|20905.1|20891.5|20889.3|468
1738556700000|2025-02-03 04:25:00|20903.3|20901.1|20901.1|20898.9|20905.6|20903.4|20897.3|20895.1|201
1738557000000|2025-02-03 04:30:00|20900.7|20898.5|20870.1|20867.9|20901.2|20899|20868.7|20866.5|1097
1738557300000|2025-02-03 04:35:00|20872.2|20870|20871.5|20869.3|20881.1|20878.9|20867.2|20865|467
1738557600000|2025-02-03 04:40:00|20871.6|20869.4|20883.3|20881.1|20884.6|20882.4|20871.6|20869.4|264
1738557900000|2025-02-03 04:45:00|20883.2|20881|20895|20892.8|20900.3|20898.1|20874.6|20872.4|538
1738558200000|2025-02-03 04:50:00|20895.1|20892.9|20909.5|20907.3|20910.2|20908|20892|20889.8|473
1738558500000|2025-02-03 04:55:00|20909|20906.8|20903.5|20901.3|20911.2|20909|20902.7|20900.5|233
1738558800000|2025-02-03 05:00:00|20903.6|20901.4|20892|20889.8|20905.7|20903.5|20886.2|20884|569
1738559100000|2025-02-03 05:05:00|20891.8|20889.6|20902.2|20900|20907.7|20905.5|20891.2|20889|426
1738559400000|2025-02-03 05:10:00|20902.3|20900.1|20918|20915.8|20926.2|20924|20901|20898.8|630
1738559700000|2025-02-03 05:15:00|20918.1|20915.9|20920.3|20918.1|20922.6|20920.4|20912.5|20910.3|269
1738560000000|2025-02-03 05:20:00|20920.5|20918.3|20917|20914.8|20922.3|20920.1|20911.1|20908.9|283
1738560300000|2025-02-03 05:25:00|20916.8|20914.6|20914.3|20912.1|20919.3|20917.1|20907.7|20905.5|421
1738560600000|2025-02-03 05:30:00|20914.2|20912|20911.6|20909.4|20920.7|20918.5|20910.3|20908.1|333
1738560900000|2025-02-03 05:35:00|20911.7|20909.5|20912.3|20910.1|20915.1|20912.9|20902.6|20900.4|387
1738561200000|2025-02-03 05:40:00|20912.5|20910.3|20920.6|20918.4|20922.8|20920.6|20912.1|20909.9|567
1738561500000|2025-02-03 05:45:00|20920.5|20918.3|20936.6|20934.4|20937.5|20935.3|20914.5|20912.3|506
1738561800000|2025-02-03 05:50:00|20936.5|20934.3|20960.8|20958.6|20961.5|20959.3|20936.5|20934.3|829
1738562100000|2025-02-03 05:55:00|20960.6|20958.4|20956.8|20954.6|20962|20959.8|20950.1|20947.9|478
1738562400000|2025-02-03 06:00:00|20955.7|20953.5|20966.8|20964.6|20975.1|20972.9|20950.1|20947.9|888
1738562700000|2025-02-03 06:05:00|20967|20964.8|20953.7|20951.5|20967.5|20965.3|20946|20943.8|622
1738563000000|2025-02-03 06:10:00|20953.6|20951.4|20940.5|20938.3|20956|20953.8|20938.8|20936.6|548
1738563300000|2025-02-03 06:15:00|20940.6|20938.4|20940.1|20937.9|20947.2|20945|20930.2|20928|570
1738563600000|2025-02-03 06:20:00|20940.2|20938|20932.5|20930.3|20944.6|20942.4|20931.2|20929|360
1738563900000|2025-02-03 06:25:00|20932.6|20930.4|20936.2|20934|20943.6|20941.4|20929|20926.8|392
1738564200000|2025-02-03 06:30:00|20936.3|20934.1|20944.5|20942.3|20951.6|20949.4|20936.2|20934|711
1738564500000|2025-02-03 06:35:00|20944.6|20942.4|20948.7|20946.5|20953.8|20951.6|20944.1|20941.9|328
1738564800000|2025-02-03 06:40:00|20949.6|20947.4|20951.3|20949.1|20956|20953.8|20947.7|20945.5|395
1738565100000|2025-02-03 06:45:00|20951.5|20949.3|20975.1|20972.9|20985.2|20983|20945.1|20942.9|1287
1738565400000|2025-02-03 06:50:00|20974.8|20972.6|20948.6|20946.4|20977.7|20975.5|20939.7|20937.5|999
1738565700000|2025-02-03 06:55:00|20948.7|20946.5|20951.8|20949.6|20956.8|20954.6|20944.3|20942.1|478
1738566000000|2025-02-03 07:00:00|20951.3|20949.1|20979.3|20977.1|20983.2|20981|20951.3|20949.1|1034
1738566300000|2025-02-03 07:05:00|20979.5|20977.3|20976.3|20974.1|20989.5|20987.3|20968.8|20966.6|988
1738566600000|2025-02-03 07:10:00|20976.2|20974|20978.6|20976.4|20992.1|20989.9|20969.1|20966.9|761
1738566900000|2025-02-03 07:15:00|20978.3|20976.1|20970.5|20968.3|20981.2|20979|20962.3|20960.1|428
1738567200000|2025-02-03 07:20:00|20970.3|20968.1|20987.8|20985.6|20988.6|20986.4|20970.3|20968.1|616
1738567500000|2025-02-03 07:25:00|20988|20985.8|20987.3|20985.1|20989.6|20987.4|20971.7|20969.5|442
1738567800000|2025-02-03 07:30:00|20988.3|20986.1|20984.5|20982.3|20994.7|20992.5|20973.1|20970.9|548
1738568100000|2025-02-03 07:35:00|20984.2|20982|20980.3|20978.1|20987.5|20985.3|20969.8|20967.6|405
1738568400000|2025-02-03 07:40:00|20980.5|20978.3|20992.7|20990.5|21000.8|20998.6|20980.2|20978|617
1738568700000|2025-02-03 07:45:00|20992.5|20990.3|21023.6|21021.4|21024.6|21022.4|20986.5|20984.3|990
1738569000000|2025-02-03 07:50:00|21023.5|21021.3|21014.8|21012.6|21037.2|21035|21012.8|21010.6|1096
1738569300000|2025-02-03 07:55:00|21013.8|21011.6|21003|21000.8|21014.3|21012.1|20996.1|20993.9|894
1738569600000|2025-02-03 08:00:00|21006.7|21004.5|21039.6|21037.4|21044.2|21042|21005.2|21003|1608
1738569900000|2025-02-03 08:05:00|21039.5|21037.3|21069.1|21066.9|21069.5|21067.3|21025|21022.8|1568
1738570200000|2025-02-03 08:10:00|21069|21066.8|21070.7|21068.5|21072.6|21070.4|21055.2|21053|1021
1738570500000|2025-02-03 08:15:00|21070.6|21068.4|21126|21123.8|21127.5|21125.3|21055.3|21053.1|2079
1738570800000|2025-02-03 08:20:00|21125.8|21123.6|21103.8|21101.6|21135.5|21133.3|21100.7|21098.5|1978
1738571100000|2025-02-03 08:25:00|21103.7|21101.5|21097.1|21094.9|21105.8|21103.6|21087.8|21085.6|1007
1738571400000|2025-02-03 08:30:00|21097|21094.8|21103.5|21101.3|21112.7|21110.5|21088|21085.8|861
1738571700000|2025-02-03 08:35:00|21103.6|21101.4|21091.1|21088.9|21122|21119.8|21090.8|21088.6|995
1738572000000|2025-02-03 08:40:00|21090.6|21088.4|21083.7|21081.5|21093.2|21091|21074.8|21072.6|1028
1738572300000|2025-02-03 08:45:00|21084|21081.8|21082.6|21080.4|21091.3|21089.1|21065.8|21063.6|701
1738572600000|2025-02-03 08:50:00|21082.8|21080.6|21083.8|21081.6|21099.7|21097.5|21076.7|21074.5|779
1738572900000|2025-02-03 08:55:00|21085.5|21083.3|21090.3|21088.1|21106.6|21104.4|21085.5|21083.3|807
1738573200000|2025-02-03 09:00:00|21090.5|21088.3|21107.6|21105.4|21111.7|21109.5|21070.3|21068.1|1491
1738573500000|2025-02-03 09:05:00|21107.5|21105.3|21076.6|21074.4|21112.1|21109.9|21075.7|21073.5|994
1738573800000|2025-02-03 09:10:00|21076.5|21074.3|21093.3|21091.1|21098.6|21096.4|21067|21064.8|1008
1738574100000|2025-02-03 09:15:00|21093.2|21091|21069|21066.8|21100.7|21098.5|21066.7|21064.5|956
1738574400000|2025-02-03 09:20:00|21068.5|21066.3|21072.6|21070.4|21086.2|21084|21052.6|21050.4|1182
1738574700000|2025-02-03 09:25:00|21075|21072.8|21085.1|21082.9|21092|21089.8|21073.8|21071.6|668
1738575000000|2025-02-03 09:30:00|21085|21082.8|21114.2|21112|21116.7|21114.5|21085|21082.8|961
1738575300000|2025-02-03 09:35:00|21114.3|21112.1|21086.7|21084.5|21114.5|21112.3|21083.2|21081|671
1738575600000|2025-02-03 09:40:00|21088.3|21086.1|21074.3|21072.1|21098.5|21096.3|21070.1|21067.9|629
1738575900000|2025-02-03 09:45:00|21074.5|21072.3|21076.8|21074.6|21083.2|21081|21064.1|21061.9|677
1738576200000|2025-02-03 09:50:00|21077.5|21075.3|21070.7|21068.5|21083.8|21081.6|21065.2|21063|586
1738576500000|2025-02-03 09:55:00|21070.6|21068.4|21067.3|21065.1|21073.8|21071.6|21060.2|21058|406
1738576800000|2025-02-03 10:00:00|21067.5|21065.3|21047.3|21045.1|21077.8|21075.6|21044.3|21042.1|1067
1738577100000|2025-02-03 10:05:00|21047|21044.8|21084.6|21082.4|21089.6|21087.4|21046.6|21044.4|876
1738577400000|2025-02-03 10:10:00|21084.7|21082.5|21094.1|21091.9|21094.3|21092.1|21074.3|21072.1|582
1738577700000|2025-02-03 10:15:00|21094|21091.8|21086.1|21083.9|21094|21091.8|21078.3|21076.1|434
1738578000000|2025-02-03 10:20:00|21086.2|21084|21087.1|21084.9|21098|21095.8|21080.1|21077.9|695
1738578300000|2025-02-03 10:25:00|21087|21084.8|21090.5|21088.3|21099.7|21097.5|21084.5|21082.3|355
1738578600000|2025-02-03 10:30:00|21090.3|21088.1|21119.2|21117|21124.7|21122.5|21090.2|21088|981
1738578900000|2025-02-03 10:35:00|21118.7|21116.5|21120.2|21118|21125.8|21123.6|21116.1|21113.9|525
1738579200000|2025-02-03 10:40:00|21120.3|21118.1|21127.8|21125.6|21129.2|21127|21112.8|21110.6|682
1738579500000|2025-02-03 10:45:00|21128|21125.8|21116|21113.8|21131.6|21129.4|21109.6|21107.4|554
1738579800000|2025-02-03 10:50:00|21116.1|21113.9|21113.3|21111.1|21120.5|21118.3|21104.7|21102.5|332
1738580100000|2025-02-03 10:55:00|21113|21110.8|21118.3|21116.1|21118.3|21116.1|21108.5|21106.3|280
1738580400000|2025-02-03 11:00:00|21119.2|21117|21140.3|21138.1|21152|21149.8|21119.2|21117|1324
1738580700000|2025-02-03 11:05:00|21140.2|21138|21148.2|21146|21154|21151.8|21137|21134.8|653
1738581000000|2025-02-03 11:10:00|21148.3|21146.1|21151.2|21149|21156.8|21154.6|21145.8|21143.6|609
1738581300000|2025-02-03 11:15:00|21151.6|21149.4|21134.7|21132.5|21152.2|21150|21130|21127.8|798
1738581600000|2025-02-03 11:20:00|21134.5|21132.3|21126.6|21124.4|21139|21136.8|21126.5|21124.3|718
1738581900000|2025-02-03 11:25:00|21126.5|21124.3|21121|21118.8|21131.6|21129.4|21115|21112.8|787
1738582200000|2025-02-03 11:30:00|21121.1|21118.9|21115.6|21113.4|21130.1|21127.9|21113.5|21111.3|693
1738582500000|2025-02-03 11:35:00|21115.8|21113.6|21103.3|21101.1|21119.8|21117.6|21100.6|21098.4|750
1738582800000|2025-02-03 11:40:00|21103.6|21101.4|21105.6|21103.4|21109.5|21107.3|21098|21095.8|633
1738583100000|2025-02-03 11:45:00|21105.5|21103.3|21100.7|21098.5|21118.6|21116.4|21094.5|21092.3|875
1738583400000|2025-02-03 11:50:00|21100.6|21098.4|21086.3|21084.1|21104.2|21102|21082.2|21080|919
1738583700000|2025-02-03 11:55:00|21086|21083.8|21109.5|21107.3|21116.7|21114.5|21086|21083.8|1049
1738584000000|2025-02-03 12:00:00|21109.6|21107.4|21080.5|21078.3|21112.1|21109.9|21080.2|21078|1593
1738584300000|2025-02-03 12:05:00|21080.3|21078.1|21079.6|21077.4|21092.3|21090.1|21070.1|21067.9|1139
1738584600000|2025-02-03 12:10:00|21079.5|21077.3|21091.5|21089.3|21092.1|21089.9|21065|21062.8|1611
1738584900000|2025-02-03 12:15:00|21091.3|21089.1|21074.6|21072.4|21101.1|21098.9|21072.3|21070.1|1102
1738585200000|2025-02-03 12:20:00|21074.7|21072.5|21093.2|21091|21094|21091.8|21071.6|21069.4|857
1738585500000|2025-02-03 12:25:00|21093.1|21090.9|21099.2|21097|21116.1|21113.9|21083|21080.8|1460
1738585800000|2025-02-03 12:30:00|21099.3|21097.1|21072.5|21070.3|21101.7|21099.5|21071.6|21069.4|1291
1738586100000|2025-02-03 12:35:00|21072.3|21070.1|21062|21059.8|21077.5|21075.3|21055.6|21053.4|1320
1738586400000|2025-02-03 12:40:00|21061.8|21059.6|21058.6|21056.4|21071.2|21069|21055.8|21053.6|995
1738586700000|2025-02-03 12:45:00|21058.5|21056.3|21055.6|21053.4|21063.7|21061.5|21042.1|21039.9|1186
1738587000000|2025-02-03 12:50:00|21055.5|21053.3|21057.2|21055|21067|21064.8|21044.1|21041.9|1175
1738587300000|2025-02-03 12:55:00|21057.3|21055.1|21065|21062.8|21067.3|21065.1|21050.5|21048.3|1115
1738587600000|2025-02-03 13:00:00|21065.1|21062.9|21087.6|21085.4|21095.8|21093.6|21053.3|21051.1|2813
1738587900000|2025-02-03 13:05:00|21087.5|21085.3|21100.7|21098.5|21132.3|21130.1|21085.2|21083|4452
1738588200000|2025-02-03 13:10:00|21100.1|21097.9|21122.1|21119.9|21126.3|21124.1|21086.7|21084.5|1672
1738588500000|2025-02-03 13:15:00|21121.3|21119.1|21116.6|21114.4|21122|21119.8|21108.7|21106.5|1052
1738588800000|2025-02-03 13:20:00|21116.5|21114.3|21107.6|21105.4|21127.7|21125.5|21091.6|21089.4|1289
1738589100000|2025-02-03 13:25:00|21108.1|21105.9|21105.7|21103.5|21111.6|21109.4|21092.2|21090|825
1738589400000|2025-02-03 13:30:00|21105.6|21103.4|21088.8|21086.6|21119.6|21117.4|21088.1|21085.9|951
1738589700000|2025-02-03 13:35:00|21088.7|21086.5|21076|21073.8|21088.7|21086.5|21073.5|21071.3|1200
1738590000000|2025-02-03 13:40:00|21075.7|21073.5|21083.3|21081.1|21087.2|21085|21068.5|21066.3|1175
1738590300000|2025-02-03 13:45:00|21083.1|21080.9|21078.7|21076.5|21094.1|21091.9|21069|21066.8|1165
1738590600000|2025-02-03 13:50:00|21077.8|21075.6|21086.6|21084.4|21087.8|21085.6|21060.6|21058.4|1089
1738590900000|2025-02-03 13:55:00|21086.7|21084.5|21087.5|21085.3|21091.6|21089.4|21077.2|21075|815
1738591200000|2025-02-03 14:00:00|21087.2|21085|21088.6|21086.4|21098.5|21096.3|21079.2|21077|1120
1738591500000|2025-02-03 14:05:00|21088.8|21086.6|21081.6|21079.4|21103|21100.8|21079.8|21077.6|1134
1738591800000|2025-02-03 14:10:00|21082.1|21079.9|21097.8|21095.6|21116.3|21114.1|21069.3|21067.1|2081
1738592100000|2025-02-03 14:15:00|21097.6|21095.4|21105.1|21102.9|21105.3|21103.1|21091.6|21089.4|1455
1738592400000|2025-02-03 14:20:00|21105|21102.8|21103.2|21101|21107.2|21105|21089.7|21087.5|1734
1738592700000|2025-02-03 14:25:00|21095.3|21093.1|21102.5|21100.3|21111.5|21109.3|21066.7|21064.5|7110
1738593000000|2025-02-03 14:30:00|21101.9|21100.8|21115.4|21114.3|21144.6|21143.5|21067.7|21066.6|22392
1738593300000|2025-02-03 14:35:00|21115.2|21114.1|21197.2|21196.1|21203.8|21202.7|21102.7|21101.6|17556
1738593600000|2025-02-03 14:40:00|21196.8|21195.7|21151.2|21150.1|21196.8|21195.7|21141.4|21140.3|13047
1738593900000|2025-02-03 14:45:00|21150.4|21149.3|21100.8|21099.7|21156.7|21155.6|21092.3|21091.2|13515
1738594200000|2025-02-03 14:50:00|21099.9|21098.8|21083.2|21082.1|21127|21125.9|21061.9|21060.8|10551
1738594500000|2025-02-03 14:55:00|21083.1|21082|21107.5|21106.4|21140.4|21139.3|21070.2|21069.1|8791
1738594800000|2025-02-03 15:00:00|21107.1|21106|21057.9|21056.8|21107.1|21106|21034.1|21033|11675
1738595100000|2025-02-03 15:05:00|21057.1|21056|21089.5|21088.4|21103.2|21102.1|21045.5|21044.4|9507
1738595400000|2025-02-03 15:10:00|21089|21087.9|21017.2|21016.1|21089.6|21088.5|21011.2|21010.1|11655
1738595700000|2025-02-03 15:15:00|21017.9|21016.8|21003|21001.9|21030.7|21029.6|21002.1|21001|8145
1738596000000|2025-02-03 15:20:00|21003.1|21002|21201.1|21200|21215|21213.9|21002.4|21001.3|24340
1738596300000|2025-02-03 15:25:00|21200.4|21199.3|21242.6|21241.5|21251.2|21250.1|21168.6|21167.5|16296
1738596600000|2025-02-03 15:30:00|21242.1|21241|21260.2|21259.1|21271.6|21270.5|21210.7|21209.6|11686
1738596900000|2025-02-03 15:35:00|21257.9|21256.8|21250.1|21249|21290.4|21289.3|21219.5|21218.4|9977
1738597200000|2025-02-03 15:40:00|21252.6|21251.5|21327.5|21326.4|21340.7|21339.6|21229|21227.9|13377
1738597500000|2025-02-03 15:45:00|21327.2|21326.1|21298.9|21297.8|21330.2|21329.1|21273.1|21272|8609
1738597800000|2025-02-03 15:50:00|21299.1|21298|21290.2|21289.1|21331|21329.9|21281.1|21280|6461
1738598100000|2025-02-03 15:55:00|21290.4|21289.3|21308.9|21307.8|21330.4|21329.3|21275.6|21274.5|7546
1738598400000|2025-02-03 16:00:00|21308.5|21307.4|21293.5|21292.4|21343.5|21342.4|21264.4|21263.3|12950
1738598700000|2025-02-03 16:05:00|21295.4|21294.3|21307.9|21306.8|21316.9|21315.8|21229.7|21228.6|10749
1738599000000|2025-02-03 16:10:00|21307.2|21306.1|21319.9|21318.8|21341.2|21340.1|21304.6|21303.5|6033
1738599300000|2025-02-03 16:15:00|21319.1|21318|21335.1|21334|21338.7|21337.6|21308.7|21307.6|5033
1738599600000|2025-02-03 16:20:00|21335.2|21334.1|21326.6|21325.5|21355.5|21354.4|21318.2|21317.1|6056
1738599900000|2025-02-03 16:25:00|21326.2|21325.1|21293.5|21292.4|21334.7|21333.6|21281.1|21280|5262
1738600200000|2025-02-03 16:30:00|21293.1|21292|21318.1|21317|21325.1|21324|21268|21266.9|5259
1738600500000|2025-02-03 16:35:00|21319|21317.9|21322.1|21321|21325.6|21324.5|21298.4|21297.3|3645
1738600800000|2025-02-03 16:40:00|21322.2|21321.1|21321|21319.9|21332.2|21331.1|21287.5|21286.4|4904
1738601100000|2025-02-03 16:45:00|21321.1|21320|21294.1|21293|21347.4|21346.3|21290.7|21289.6|4922
1738601400000|2025-02-03 16:50:00|21294.4|21293.3|21329.4|21328.3|21349|21347.9|21290.9|21289.8|4057
1738601700000|2025-02-03 16:55:00|21329.5|21328.4|21271.5|21270.4|21329.5|21328.4|21256|21254.9|7305
1738602000000|2025-02-03 17:00:00|21270.9|21269.8|21272.4|21271.3|21291.2|21290.1|21258.5|21257.4|5239
1738602300000|2025-02-03 17:05:00|21272.9|21271.8|21290|21288.9|21290.5|21289.4|21253|21251.9|4347
1738602600000|2025-02-03 17:10:00|21290.1|21289|21284.2|21283.1|21294.5|21293.4|21260.9|21259.8|3188
1738602900000|2025-02-03 17:15:00|21284.4|21283.3|21292.2|21291.1|21293.7|21292.6|21271|21269.9|2500
1738603200000|2025-02-03 17:20:00|21293.6|21292.5|21336.4|21335.3|21336.4|21335.3|21290.1|21289|4142
1738603500000|2025-02-03 17:25:00|21335.7|21334.6|21280.6|21279.5|21344|21342.9|21278.7|21277.6|4405
1738603800000|2025-02-03 17:30:00|21281|21279.9|21261.1|21260|21290.1|21289|21258.6|21257.5|4112
1738604100000|2025-02-03 17:35:00|21261.4|21260.3|21255.9|21254.8|21270|21268.9|21240.1|21239|4010
1738604400000|2025-02-03 17:40:00|21255.6|21254.5|21246.6|21245.5|21261.9|21260.8|21236.2|21235.1|3310
1738604700000|2025-02-03 17:45:00|21246.4|21245.3|21267.2|21266.1|21280.4|21279.3|21244|21242.9|3680
1738605000000|2025-02-03 17:50:00|21267.5|21266.4|21308|21306.9|21313.7|21312.6|21266|21264.9|4762
1738605300000|2025-02-03 17:55:00|21307.9|21306.8|21290.1|21289|21311|21309.9|21232.5|21231.4|13172
1738605600000|2025-02-03 18:00:00|21290|21288.9|21295.1|21294|21304|21302.9|21239.7|21238.6|5197
1738605900000|2025-02-03 18:05:00|21295|21293.9|21257.9|21256.8|21305.6|21304.5|21245.4|21244.3|4956
1738606200000|2025-02-03 18:10:00|21258.5|21257.4|21297.4|21296.3|21311.7|21310.6|21246.9|21245.8|4952
1738606500000|2025-02-03 18:15:00|21296.7|21295.6|21292.2|21291.1|21315.5|21314.4|21282.1|21281|3473
1738606800000|2025-02-03 18:20:00|21292.4|21291.3|21293.5|21292.4|21306.7|21305.6|21281.7|21280.6|2796
1738607100000|2025-02-03 18:25:00|21294.2|21293.1|21302.5|21301.4|21321.2|21320.1|21289.2|21288.1|4694
1738607400000|2025-02-03 18:30:00|21302.6|21301.5|21324.6|21323.5|21330|21328.9|21296.2|21295.1|3425
1738607700000|2025-02-03 18:35:00|21325|21323.9|21319.7|21318.6|21337.5|21336.4|21306.7|21305.6|3659
1738608000000|2025-02-03 18:40:00|21320|21318.9|21304.4|21303.3|21328.4|21327.3|21287.6|21286.5|3271
1738608300000|2025-02-03 18:45:00|21304.5|21303.4|21336.2|21335.1|21342.4|21341.3|21304.5|21303.4|3719
1738608600000|2025-02-03 18:50:00|21336.7|21335.6|21347.9|21346.8|21355.1|21354|21336.7|21335.6|3073
1738608900000|2025-02-03 18:55:00|21348.4|21347.3|21356|21354.9|21361.4|21360.3|21344.6|21343.5|2747
1738609200000|2025-02-03 19:00:00|21355.9|21354.8|21352|21350.9|21370|21368.9|21343.9|21342.8|4957
1738609500000|2025-02-03 19:05:00|21351.9|21350.8|21362.2|21361.1|21366.1|21365|21336.6|21335.5|2902
1738609800000|2025-02-03 19:10:00|21362.1|21361|21389.6|21388.5|21393.1|21392|21361.4|21360.3|4885
1738610100000|2025-02-03 19:15:00|21389.9|21388.8|21398.4|21397.3|21408.4|21407.3|21388.9|21387.8|5230
1738610400000|2025-02-03 19:20:00|21398.9|21397.8|21394.1|21393|21399.4|21398.3|21382.6|21381.5|3383
1738610700000|2025-02-03 19:25:00|21394.4|21393.3|21377.6|21376.5|21397.7|21396.6|21376.5|21375.4|3071
1738611000000|2025-02-03 19:30:00|21377.7|21376.6|21386.1|21385|21390.4|21389.3|21368.6|21367.5|3319
1738611300000|2025-02-03 19:35:00|21386.4|21385.3|21378|21376.9|21386.4|21385.3|21366.6|21365.5|2674
1738611600000|2025-02-03 19:40:00|21378.6|21377.5|21388.5|21387.4|21398.4|21397.3|21370.5|21369.4|2582
1738611900000|2025-02-03 19:45:00|21388.4|21387.3|21394.9|21393.8|21402.4|21401.3|21383.9|21382.8|2918
1738612200000|2025-02-03 19:50:00|21395.7|21394.6|21387.1|21386|21400.1|21399|21387.1|21386|2338
1738612500000|2025-02-03 19:55:00|21386.9|21385.8|21374.2|21373.1|21394.1|21393|21366|21364.9|3570
1738612800000|2025-02-03 20:00:00|21377.6|21376.5|21390.9|21389.8|21394.6|21393.5|21364.4|21363.3|3574
1738613100000|2025-02-03 20:05:00|21391.5|21390.4|21367.6|21366.5|21391.6|21390.5|21360.4|21359.3|3049
1738613400000|2025-02-03 20:10:00|21367.7|21366.6|21354.9|21353.8|21373.4|21372.3|21351.6|21350.5|2882
1738613700000|2025-02-03 20:15:00|21355|21353.9|21378.1|21377|21378.7|21377.6|21349.1|21348|2924
1738614000000|2025-02-03 20:20:00|21376.6|21375.5|21379.1|21378|21386.4|21385.3|21369.6|21368.5|2801
1738614300000|2025-02-03 20:25:00|21379.6|21378.5|21346.4|21345.3|21380.4|21379.3|21340.6|21339.5|3303
1738614600000|2025-02-03 20:30:00|21346|21344.9|21347.6|21346.5|21356.2|21355.1|21331.5|21330.4|4163
1738614900000|2025-02-03 20:35:00|21347.7|21346.6|21340|21338.9|21358.9|21357.8|21338.5|21337.4|3009
1738615200000|2025-02-03 20:40:00|21340.2|21339.1|21322.1|21321|21349.2|21348.1|21317.9|21316.8|3863
1738615500000|2025-02-03 20:45:00|21323.4|21322.3|21322.5|21321.4|21327.4|21326.3|21302.6|21301.5|4916
1738615800000|2025-02-03 20:50:00|21322.2|21321.1|21319.2|21318.1|21334.7|21333.6|21309.5|21308.4|7459
1738616100000|2025-02-03 20:55:00|21319.1|21318|21294.4|21293.3|21319.1|21318|21287.5|21286.4|14668
1738616400000|2025-02-03 21:00:00|21294.9|21292.7|21304.2|21302|21306.9|21304.7|21277.3|21275.1|6566
1738616700000|2025-02-03 21:05:00|21304.5|21302.3|21313.5|21311.3|21338.5|21336.3|21304.2|21302|4330
1738617000000|2025-02-03 21:10:00|21313.7|21311.5|21316.9|21314.7|21324.2|21322|21310.2|21308|1492
1738617300000|2025-02-03 21:15:00|21316.8|21314.6|21386|21383.8|21391.2|21389|21314.8|21312.6|2284
1738617600000|2025-02-03 21:20:00|21385.3|21383.1|21386.7|21384.5|21397.7|21395.5|21364.4|21362.2|2498
1738617900000|2025-02-03 21:25:00|21386.4|21384.2|21397.2|21395|21402.9|21400.7|21383.3|21381.1|974
1738618200000|2025-02-03 21:30:00|21397.3|21395.1|21391.2|21389|21399.9|21397.7|21385.8|21383.6|368
1738618500000|2025-02-03 21:35:00|21391.3|21389.1|21442.9|21440.7|21459.2|21457|21380.7|21378.5|4437
1738618800000|2025-02-03 21:40:00|21442.5|21440.3|21446.7|21444.5|21460.4|21458.2|21439.9|21437.7|1403
1738619100000|2025-02-03 21:45:00|21446.5|21444.3|21463.2|21461|21465.3|21463.1|21440.4|21438.2|1266
1738619400000|2025-02-03 21:50:00|21462.2|21460|21441.7|21439.5|21462.2|21460|21438.4|21436.2|834
1738619700000|2025-02-03 21:55:00|21441|21438.8|21441.8|21436.8|21443.2|21441|21434|21431.8|802
1738620000000|2025-02-03 22:00:00|21440.9|21435.9|21452|21447|21452|21447|21439.4|21434.4|0
1738620300000|2025-02-03 22:05:00|21451.9|21446.9|21455.1|21450.1|21456.6|21451.6|21451.6|21446.6|0
1738620600000|2025-02-03 22:10:00|21455.2|21450.2|21455.9|21450.9|21456.5|21451.5|21454.2|21449.2|0
1738620900000|2025-02-03 22:15:00|21456.2|21451.2|21454.5|21449.5|21456.2|21451.2|21453.5|21448.5|0
1738621200000|2025-02-03 22:20:00|21454|21449|21453.8|21448.8|21455.7|21450.7|21453.2|21448.2|0
1738621500000|2025-02-03 22:25:00|21453.7|21448.7|21456|21451|21456|21451|21453.7|21448.7|0
1738621800000|2025-02-03 22:30:00|21455.9|21450.9|21456.9|21451.9|21458.1|21453.1|21455.9|21450.9|0
1738622100000|2025-02-03 22:35:00|21457|21452|21458.7|21453.7|21459.8|21454.8|21456.9|21451.9|0
1738622400000|2025-02-03 22:40:00|21458.8|21453.8|21466.3|21461.3|21466.3|21461.3|21458|21453|0
1738622700000|2025-02-03 22:45:00|21466.4|21461.4|21469.3|21464.3|21469.3|21464.3|21463.6|21458.6|0
1738623000000|2025-02-03 22:50:00|21469.1|21464.1|21475.2|21470.2|21478.5|21473.5|21469.1|21464.1|0
1738623300000|2025-02-03 22:55:00|21475.1|21470.1|21480.6|21475.6|21481.4|21476.4|21474.9|21469.9|0
1738623600000|2025-02-03 23:00:00|21485.8|21483.6|21463.4|21461.2|21491.6|21489.4|21460.8|21458.6|1143
1738623900000|2025-02-03 23:05:00|21463.6|21461.4|21466.7|21464.5|21475.9|21473.7|21457.2|21455|779
1738624200000|2025-02-03 23:10:00|21466.6|21464.4|21460.2|21458|21470.3|21468.1|21459.2|21457|512
1738624500000|2025-02-03 23:15:00|21460.3|21458.1|21466.4|21464.2|21468.6|21466.4|21460.1|21457.9|279
1738624800000|2025-02-03 23:20:00|21466.6|21464.4|21462.9|21460.7|21471.8|21469.6|21462.4|21460.2|425
1738625100000|2025-02-03 23:25:00|21463.1|21460.9|21458.8|21456.6|21464.1|21461.9|21455.8|21453.6|396
1738625400000|2025-02-03 23:30:00|21459.1|21456.9|21461.8|21459.6|21465.2|21463|21453.1|21450.9|445
1738625700000|2025-02-03 23:35:00|21461.6|21459.4|21461.9|21459.7|21464.4|21462.2|21457.6|21455.4|306
1738626000000|2025-02-03 23:40:00|21461.8|21459.6|21463.9|21461.7|21465.6|21463.4|21460.3|21458.1|192
1738626300000|2025-02-03 23:45:00|21463.8|21461.6|21456.7|21454.5|21469.6|21467.4|21456.3|21454.1|407
1738626600000|2025-02-03 23:50:00|21457.1|21454.9|21456.6|21454.4|21458.6|21456.4|21445.4|21443.2|419
1738626900000|2025-02-03 23:55:00|21456.4|21454.2|21463.4|21461.2|21465.4|21463.2|21454.6|21452.4|357
1738627200000|2025-02-04 00:00:00|21463.3|21461.1|21450.2|21448|21468.4|21466.2|21450.2|21448|583
1738627500000|2025-02-04 00:05:00|21450.3|21448.1|21443.1|21440.9|21451.3|21449.1|21434.1|21431.9|589
1738627800000|2025-02-04 00:10:00|21443.2|21441|21439.1|21436.9|21446.1|21443.9|21435.7|21433.5|325
1738628100000|2025-02-04 00:15:00|21438.2|21436|21436.2|21434|21447.1|21444.9|21430.1|21427.9|492
1738628400000|2025-02-04 00:20:00|21436.1|21433.9|21436.3|21434.1|21437.6|21435.4|21428.7|21426.5|351
1738628700000|2025-02-04 00:25:00|21436.4|21434.2|21441.7|21439.5|21444.6|21442.4|21435.6|21433.4|233
1738629000000|2025-02-04 00:30:00|21441.8|21439.6|21449.4|21447.2|21456.3|21454.1|21440.1|21437.9|450
1738629300000|2025-02-04 00:35:00|21449.6|21447.4|21447.7|21445.5|21453.6|21451.4|21442.2|21440|322
1738629600000|2025-02-04 00:40:00|21447.6|21445.4|21455.4|21453.2|21455.8|21453.6|21447.6|21445.4|191
1738629900000|2025-02-04 00:45:00|21455.2|21453|21439.4|21437.2|21455.2|21453|21438.8|21436.6|330
1738630200000|2025-02-04 00:50:00|21439.6|21437.4|21438.1|21435.9|21441.6|21439.4|21433.6|21431.4|325
1738630500000|2025-02-04 00:55:00|21437.9|21435.7|21440.7|21438.5|21443.6|21441.4|21435.9|21433.7|248
1738630800000|2025-02-04 01:00:00|21440.8|21438.6|21423.6|21421.4|21441.2|21439|21420.4|21418.2|733
1738631100000|2025-02-04 01:05:00|21423.7|21421.5|21410.9|21408.7|21425.8|21423.6|21404.6|21402.4|742
1738631400000|2025-02-04 01:10:00|21411.2|21409|21403.4|21401.2|21413.6|21411.4|21397.3|21395.1|516
1738631700000|2025-02-04 01:15:00|21403.6|21401.4|21396.9|21394.7|21413.4|21411.2|21394.7|21392.5|615
1738632000000|2025-02-04 01:20:00|21396.8|21394.6|21390.1|21387.9|21408.9|21406.7|21387.3|21385.1|674
1738632300000|2025-02-04 01:25:00|21389.9|21387.7|21401.2|21399|21403.8|21401.6|21389.2|21387|408
1738632600000|2025-02-04 01:30:00|21401.1|21398.9|21385.7|21383.5|21402.6|21400.4|21372.6|21370.4|966
1738632900000|2025-02-04 01:35:00|21385.6|21383.4|21386.6|21384.4|21390.9|21388.7|21383.4|21381.2|307
1738633200000|2025-02-04 01:40:00|21386.7|21384.5|21393.2|21391|21398.1|21395.9|21386.7|21384.5|336
1738633500000|2025-02-04 01:45:00|21393.6|21391.4|21394.4|21392.2|21396.8|21394.6|21385.7|21383.5|302
1738633800000|2025-02-04 01:50:00|21394.3|21392.1|21399.3|21397.1|21401.4|21399.2|21392.4|21390.2|389
1738634100000|2025-02-04 01:55:00|21399.4|21397.2|21401.1|21398.9|21405.6|21403.4|21395.9|21393.7|341
1738634400000|2025-02-04 02:00:00|21401.2|21399|21400.8|21398.6|21404.2|21402|21391.6|21389.4|339
1738634700000|2025-02-04 02:05:00|21400.7|21398.5|21406.6|21404.4|21406.9|21404.7|21399.4|21397.2|470
1738635000000|2025-02-04 02:10:00|21406.4|21404.2|21403.1|21400.9|21407.1|21404.9|21399.9|21397.7|174
1738635300000|2025-02-04 02:15:00|21403.2|21401|21398.6|21396.4|21403.2|21401|21394.3|21392.1|263
1738635600000|2025-02-04 02:20:00|21398.8|21396.6|21385.9|21383.7|21400.8|21398.6|21382.4|21380.2|400
1738635900000|2025-02-04 02:25:00|21385.8|21383.6|21396.7|21394.5|21398.6|21396.4|21382.7|21380.5|411
1738636200000|2025-02-04 02:30:00|21397.2|21395|21381.3|21379.1|21397.3|21395.1|21374.9|21372.7|586
1738636500000|2025-02-04 02:35:00|21381.4|21379.2|21376.6|21374.4|21385.2|21383|21373.2|21371|257
1738636800000|2025-02-04 02:40:00|21376.8|21374.6|21369.3|21367.1|21377.3|21375.1|21362.7|21360.5|615
1738637100000|2025-02-04 02:45:00|21368.8|21366.6|21358.7|21356.5|21372.7|21370.5|21357.7|21355.5|371
1738637400000|2025-02-04 02:50:00|21358.3|21356.1|21366.9|21364.7|21373.4|21371.2|21358.1|21355.9|407
1738637700000|2025-02-04 02:55:00|21366.8|21364.6|21360.1|21357.9|21367.2|21365|21354.3|21352.1|353
1738638000000|2025-02-04 03:00:00|21360.3|21358.1|21346.9|21344.7|21364.3|21362.1|21346.7|21344.5|563
1738638300000|2025-02-04 03:05:00|21346.8|21344.6|21347.9|21345.7|21353.8|21351.6|21345.9|21343.7|375
1738638600000|2025-02-04 03:10:00|21347.8|21345.6|21358.4|21356.2|21363.2|21361|21347.8|21345.6|361
1738638900000|2025-02-04 03:15:00|21358.3|21356.1|21351.4|21349.2|21358.8|21356.6|21342.8|21340.6|309
1738639200000|2025-02-04 03:20:00|21351.6|21349.4|21359.1|21356.9|21360.1|21357.9|21347.1|21344.9|313
1738639500000|2025-02-04 03:25:00|21358.9|21356.7|21356.8|21354.6|21362.4|21360.2|21354.4|21352.2|218
1738639800000|2025-02-04 03:30:00|21356.9|21354.7|21353.3|21351.1|21360.3|21358.1|21348.6|21346.4|210
1738640100000|2025-02-04 03:35:00|21353.2|21351|21345.4|21343.2|21359.8|21357.6|21340.7|21338.5|428
1738640400000|2025-02-04 03:40:00|21345.6|21343.4|21330.4|21328.2|21346.6|21344.4|21320.9|21318.7|889
1738640700000|2025-02-04 03:45:00|21330.6|21328.4|21331.8|21329.6|21335.6|21333.4|21327.6|21325.4|289
1738641000000|2025-02-04 03:50:00|21331.7|21329.5|21337.8|21335.6|21340.2|21338|21331.7|21329.5|268
1738641300000|2025-02-04 03:55:00|21337.9|21335.7|21342.1|21339.9|21345.8|21343.6|21337.3|21335.1|259
1738641600000|2025-02-04 04:00:00|21341.9|21339.7|21349.9|21347.7|21351.9|21349.7|21341.8|21339.6|319
1738641900000|2025-02-04 04:05:00|21350.1|21347.9|21351.8|21349.6|21354.4|21352.2|21345.3|21343.1|179
1738642200000|2025-02-04 04:10:00|21351.7|21349.5|21363.2|21361|21363.3|21361.1|21348.2|21346|334
1738642500000|2025-02-04 04:15:00|21363.1|21360.9|21355.6|21353.4|21364.8|21362.6|21354.9|21352.7|338
1738642800000|2025-02-04 04:20:00|21355.4|21353.2|21359.9|21357.7|21363.9|21361.7|21352.2|21350|268
1738643100000|2025-02-04 04:25:00|21360.1|21357.9|21365.7|21363.5|21367.2|21365|21358.7|21356.5|231
1738643400000|2025-02-04 04:30:00|21365.8|21363.6|21350.4|21348.2|21365.9|21363.7|21350.3|21348.1|285
1738643700000|2025-02-04 04:35:00|21351.8|21349.6|21351.2|21349|21354.3|21352.1|21348.6|21346.4|246
1738644000000|2025-02-04 04:40:00|21351.1|21348.9|21354.9|21352.7|21355.2|21353|21347.4|21345.2|202
1738644300000|2025-02-04 04:45:00|21355.1|21352.9|21343.1|21340.9|21360.2|21358|21342.8|21340.6|359
1738644600000|2025-02-04 04:50:00|21343.2|21341|21345.9|21343.7|21348.7|21346.5|21333.8|21331.6|561
1738644900000|2025-02-04 04:55:00|21346.1|21343.9|21341.3|21339.1|21350.4|21348.2|21340.2|21338|195
1738645200000|2025-02-04 05:00:00|21341.4|21339.2|21292.8|21290.6|21342.9|21340.7|21288.3|21286.1|1958
1738645500000|2025-02-04 05:05:00|21292.7|21290.5|21212.3|21210.1|21294.6|21292.4|21134.6|21132.4|4515
1738645800000|2025-02-04 05:10:00|21212.2|21210|21199.1|21196.9|21239.4|21237.2|21180.9|21178.7|1463
1738646100000|2025-02-04 05:15:00|21198.9|21196.7|21188.3|21186.1|21210.9|21208.7|21163.6|21161.4|1341
1738646400000|2025-02-04 05:20:00|21188.2|21186|21198.4|21196.2|21199.6|21197.4|21136.1|21133.9|1864
1738646700000|2025-02-04 05:25:00|21198.6|21196.4|21227.1|21224.9|21234.8|21232.6|21184.7|21182.5|1170
1738647000000|2025-02-04 05:30:00|21226.9|21224.7|21224.2|21222|21237.7|21235.5|21209.9|21207.7|821
1738647300000|2025-02-04 05:35:00|21223.2|21221|21247.3|21245.1|21252.3|21250.1|21223.2|21221|878
1738647600000|2025-02-04 05:40:00|21246.9|21244.7|21245.2|21243|21248.8|21246.6|21236.7|21234.5|451
1738647900000|2025-02-04 05:45:00|21245.1|21242.9|21245.4|21243.2|21250.1|21247.9|21236.8|21234.6|333
1738648200000|2025-02-04 05:50:00|21246.2|21244|21270.6|21268.4|21300.7|21298.5|21246.2|21244|1468
1738648500000|2025-02-04 05:55:00|21271.4|21269.2|21250.1|21247.9|21272.3|21270.1|21246.6|21244.4|603
1738648800000|2025-02-04 06:00:00|21249.7|21247.5|21256.8|21254.6|21265.9|21263.7|21248.6|21246.4|459
1738649100000|2025-02-04 06:05:00|21256.9|21254.7|21255.4|21253.2|21265.8|21263.6|21250.6|21248.4|206
1738649400000|2025-02-04 06:10:00|21255.9|21253.7|21250.2|21248|21262.6|21260.4|21229.9|21227.7|730
1738649700000|2025-02-04 06:15:00|21250.1|21247.9|21246.3|21244.1|21257.6|21255.4|21236.9|21234.7|281
1738650000000|2025-02-04 06:20:00|21246.4|21244.2|21248.6|21246.4|21255.8|21253.6|21241.4|21239.2|225
1738650300000|2025-02-04 06:25:00|21249.6|21247.4|21251.3|21249.1|21260.8|21258.6|21243.8|21241.6|495
1738650600000|2025-02-04 06:30:00|21251.4|21249.2|21248.7|21246.5|21256.1|21253.9|21230.9|21228.7|383
1738650900000|2025-02-04 06:35:00|21248.8|21246.6|21240.2|21238|21253.6|21251.4|21220.7|21218.5|503
1738651200000|2025-02-04 06:40:00|21239.9|21237.7|21256.7|21254.5|21263.7|21261.5|21234.8|21232.6|510
1738651500000|2025-02-04 06:45:00|21256.8|21254.6|21273.1|21270.9|21276.3|21274.1|21250.1|21247.9|389
1738651800000|2025-02-04 06:50:00|21273.2|21271|21270.3|21268.1|21280.2|21278|21266.7|21264.5|341
1738652100000|2025-02-04 06:55:00|21270.9|21268.7|21292.9|21290.7|21294.2|21292|21266.4|21264.2|612
1738652400000|2025-02-04 07:00:00|21292.7|21290.5|21281.7|21279.5|21299.1|21296.9|21279.3|21277.1|677
1738652700000|2025-02-04 07:05:00|21282.1|21279.9|21296.1|21293.9|21300.4|21298.2|21280.6|21278.4|345
1738653000000|2025-02-04 07:10:00|21295.9|21293.7|21308.7|21306.5|21308.7|21306.5|21278.4|21276.2|541
1738653300000|2025-02-04 07:15:00|21308.4|21306.2|21305.4|21303.2|21315.9|21313.7|21302.1|21299.9|502
1738653600000|2025-02-04 07:20:00|21305.6|21303.4|21296.1|21293.9|21305.7|21303.5|21293.4|21291.2|285
1738653900000|2025-02-04 07:25:00|21296.2|21294|21295.8|21293.6|21301.2|21299|21288.1|21285.9|365
1738654200000|2025-02-04 07:30:00|21295.9|21293.7|21306.7|21304.5|21310.4|21308.2|21292.4|21290.2|345
1738654500000|2025-02-04 07:35:00|21306.8|21304.6|21304.2|21302|21311.6|21309.4|21293.2|21291|296
1738654800000|2025-02-04 07:40:00|21304.1|21301.9|21292.6|21290.4|21304.8|21302.6|21287.4|21285.2|270
1738655100000|2025-02-04 07:45:00|21292.4|21290.2|21306.8|21304.6|21310.2|21308|21289.7|21287.5|306
1738655400000|2025-02-04 07:50:00|21306.9|21304.7|21302.2|21300|21316.2|21314|21299.2|21297|324
1738655700000|2025-02-04 07:55:00|21302.3|21300.1|21297.1|21294.9|21304.9|21302.7|21289.6|21287.4|384
1738656000000|2025-02-04 08:00:00|21297.2|21295|21278.6|21276.4|21313.8|21311.6|21276.1|21273.9|759
1738656300000|2025-02-04 08:05:00|21278.4|21276.2|21271.6|21269.4|21283.1|21280.9|21268.7|21266.5|706
1738656600000|2025-02-04 08:10:00|21272.7|21270.5|21270.4|21268.2|21273.1|21270.9|21249.9|21247.7|747
1738656900000|2025-02-04 08:15:00|21270.7|21268.5|21274.7|21272.5|21278.9|21276.7|21265.1|21262.9|484
1738657200000|2025-02-04 08:20:00|21274.6|21272.4|21289.4|21287.2|21299.4|21297.2|21271.8|21269.6|813
1738657500000|2025-02-04 08:25:00|21288.6|21286.4|21258.9|21256.7|21289.8|21287.6|21257.9|21255.7|704
1738657800000|2025-02-04 08:30:00|21258.8|21256.6|21238.4|21236.2|21272.9|21270.7|21230.7|21228.5|947
1738658100000|2025-02-04 08:35:00|21238.3|21236.1|21244.8|21242.6|21246.7|21244.5|21225.6|21223.4|673
1738658400000|2025-02-04 08:40:00|21244.9|21242.7|21221.7|21219.5|21246.4|21244.2|21212.8|21210.6|936
1738658700000|2025-02-04 08:45:00|21221.6|21219.4|21207.2|21205|21229.8|21227.6|21204.7|21202.5|705
1738659000000|2025-02-04 08:50:00|21207.3|21205.1|21232.3|21230.1|21235.3|21233.1|21205.6|21203.4|608
1738659300000|2025-02-04 08:55:00|21232.2|21230|21254.8|21252.6|21255.9|21253.7|21231.7|21229.5|767
1738659600000|2025-02-04 09:00:00|21254.9|21252.7|21280.3|21278.1|21287.2|21285|21253.2|21251|1193
1738659900000|2025-02-04 09:05:00|21280.7|21278.5|21279.4|21277.2|21282.3|21280.1|21264.8|21262.6|698
1738660200000|2025-02-04 09:10:00|21279.2|21277|21282.7|21280.5|21295.3|21293.1|21271.9|21269.7|702
1738660500000|2025-02-04 09:15:00|21282.6|21280.4|21274.1|21271.9|21282.7|21280.5|21268.9|21266.7|395
1738660800000|2025-02-04 09:20:00|21273.9|21271.7|21277.4|21275.2|21279.8|21277.6|21259.3|21257.1|547
1738661100000|2025-02-04 09:25:00|21276.9|21274.7|21278.4|21276.2|21279.8|21277.6|21265.2|21263|337
1738661400000|2025-02-04 09:30:00|21278.3|21276.1|21267.4|21265.2|21281.2|21279|21266.1|21263.9|335
1738661700000|2025-02-04 09:35:00|21267.3|21265.1|21266.1|21263.9|21275.6|21273.4|21261.3|21259.1|514
1738662000000|2025-02-04 09:40:00|21265.9|21263.7|21256.6|21254.4|21266.1|21263.9|21247.6|21245.4|624
1738662300000|2025-02-04 09:45:00|21256.7|21254.5|21261.9|21259.7|21271.7|21269.5|21255.1|21252.9|411
1738662600000|2025-02-04 09:50:00|21261.8|21259.6|21262.6|21260.4|21269.9|21267.7|21256.7|21254.5|255
1738662900000|2025-02-04 09:55:00|21262.7|21260.5|21262.2|21260|21267.3|21265.1|21257.2|21255|259
1738663200000|2025-02-04 10:00:00|21261.4|21259.2|21259.8|21257.6|21262.9|21260.7|21249.7|21247.5|403
1738663500000|2025-02-04 10:05:00|21259.9|21257.7|21257.6|21255.4|21274.3|21272.1|21257.1|21254.9|303
1738663800000|2025-02-04 10:10:00|21257.4|21255.2|21281.3|21279.1|21283.1|21280.9|21254.7|21252.5|466
1738664100000|2025-02-04 10:15:00|21281.2|21279|21279.4|21277.2|21287.4|21285.2|21275.2|21273|459
1738664400000|2025-02-04 10:20:00|21279.3|21277.1|21283.4|21281.2|21293.1|21290.9|21278.6|21276.4|419
1738664700000|2025-02-04 10:25:00|21282.9|21280.7|21282.1|21279.9|21289.3|21287.1|21278.2|21276|239
1738665000000|2025-02-04 10:30:00|21281.2|21279|21273.6|21271.4|21287.4|21285.2|21265.4|21263.2|425
1738665300000|2025-02-04 10:35:00|21273.4|21271.2|21275.7|21273.5|21287.4|21285.2|21269.4|21267.2|376
1738665600000|2025-02-04 10:40:00|21275.8|21273.6|21277.7|21275.5|21279.7|21277.5|21262.6|21260.4|345
1738665900000|2025-02-04 10:45:00|21278.2|21276|21286.2|21284|21289.2|21287|21274.7|21272.5|296
1738666200000|2025-02-04 10:50:00|21286.1|21283.9|21278.6|21276.4|21286.3|21284.1|21274.9|21272.7|236
1738666500000|2025-02-04 10:55:00|21278.7|21276.5|21281.6|21279.4|21286.9|21284.7|21278.1|21275.9|176
1738666800000|2025-02-04 11:00:00|21281.7|21279.5|21291.1|21288.9|21296.1|21293.9|21279.2|21277|632
1738667100000|2025-02-04 11:05:00|21290.9|21288.7|21315.2|21313|21317.8|21315.6|21285.6|21283.4|771
1738667400000|2025-02-04 11:10:00|21316.3|21314.1|21289.7|21287.5|21316.7|21314.5|21286.4|21284.2|559
1738667700000|2025-02-04 11:15:00|21289.8|21287.6|21281.9|21279.7|21297.2|21295|21277.4|21275.2|487
1738668000000|2025-02-04 11:20:00|21281.8|21279.6|21287.8|21285.6|21289.3|21287.1|21267.6|21265.4|609
1738668300000|2025-02-04 11:25:00|21287.7|21285.5|21301.1|21298.9|21303.4|21301.2|21287.1|21284.9|452
1738668600000|2025-02-04 11:30:00|21301.7|21299.5|21305.8|21303.6|21308.4|21306.2|21297.7|21295.5|477
1738668900000|2025-02-04 11:35:00|21305.9|21303.7|21298.6|21296.4|21307.3|21305.1|21294.8|21292.6|371
1738669200000|2025-02-04 11:40:00|21298.3|21296.1|21307.1|21304.9|21307.1|21304.9|21294.9|21292.7|337
1738669500000|2025-02-04 11:45:00|21306.9|21304.7|21308.6|21306.4|21311.4|21309.2|21299.1|21296.9|352
1738669800000|2025-02-04 11:50:00|21308.4|21306.2|21297.4|21295.2|21308.4|21306.2|21294.9|21292.7|252
1738670100000|2025-02-04 11:55:00|21297.3|21295.1|21292.3|21290.1|21299.2|21297|21288.3|21286.1|390
1738670400000|2025-02-04 12:00:00|21292.2|21290|21314.9|21312.7|21320.1|21317.9|21292.2|21290|974
1738670700000|2025-02-04 12:05:00|21314.8|21312.6|21323.1|21320.9|21323.1|21320.9|21308.3|21306.1|421
1738671000000|2025-02-04 12:10:00|21323.6|21321.4|21317.8|21315.6|21334.9|21332.7|21317.4|21315.2|1080
1738671300000|2025-02-04 12:15:00|21317.3|21315.1|21323.7|21321.5|21330.9|21328.7|21312.4|21310.2|702
1738671600000|2025-02-04 12:20:00|21323.6|21321.4|21318.3|21316.1|21327.6|21325.4|21311.3|21309.1|491
1738671900000|2025-02-04 12:25:00|21318.4|21316.2|21341.1|21338.9|21345.1|21342.9|21312.4|21310.2|1129
1738672200000|2025-02-04 12:30:00|21341.2|21339|21341.2|21339|21346.9|21344.7|21333.6|21331.4|645
1738672500000|2025-02-04 12:35:00|21341.1|21338.9|21353.3|21351.1|21362.3|21360.1|21340.4|21338.2|1030
1738672800000|2025-02-04 12:40:00|21353.2|21351|21348.6|21346.4|21388.9|21386.7|21341.8|21339.6|3016
1738673100000|2025-02-04 12:45:00|21348.7|21346.5|21336.8|21334.6|21349.2|21347|21327.6|21325.4|970
1738673400000|2025-02-04 12:50:00|21337.2|21335|21345.3|21343.1|21347.1|21344.9|21330.4|21328.2|680
1738673700000|2025-02-04 12:55:00|21345.2|21343|21347.9|21345.7|21374.8|21372.6|21338.4|21336.2|1861
1738674000000|2025-02-04 13:00:00|21347.8|21345.6|21343.2|21341|21348.3|21346.1|21318.8|21316.6|2527
1738674300000|2025-02-04 13:05:00|21342.1|21339.9|21357.2|21355|21360.6|21358.4|21338.2|21336|839
1738674600000|2025-02-04 13:10:00|21357.3|21355.1|21358.4|21356.2|21363.3|21361.1|21346.4|21344.2|555
1738674900000|2025-02-04 13:15:00|21358.3|21356.1|21361.8|21359.6|21366.7|21364.5|21352.8|21350.6|736
1738675200000|2025-02-04 13:20:00|21361.3|21359.1|21357.2|21355|21366.8|21364.6|21345.9|21343.7|1945
1738675500000|2025-02-04 13:25:00|21357.9|21355.7|21350.7|21348.5|21362.4|21360.2|21346.2|21344|780
1738675800000|2025-02-04 13:30:00|21350.6|21348.4|21348.3|21346.1|21351.4|21349.2|21336.9|21334.7|884
1738676100000|2025-02-04 13:35:00|21351.3|21349.1|21338.3|21336.1|21353.8|21351.6|21336.6|21334.4|625
1738676400000|2025-02-04 13:40:00|21338.2|21336|21330.4|21328.2|21342.4|21340.2|21322.6|21320.4|1158
1738676700000|2025-02-04 13:45:00|21330.3|21328.1|21325.3|21323.1|21337.8|21335.6|21320.2|21318|749
1738677000000|2025-02-04 13:50:00|21324.9|21322.7|21324.8|21322.6|21339.1|21336.9|21320.4|21318.2|1150
1738677300000|2025-02-04 13:55:00|21325.7|21323.5|21326.4|21324.2|21327.9|21325.7|21313.1|21310.9|973
1738677600000|2025-02-04 14:00:00|21326.6|21324.4|21333.7|21331.5|21335.4|21333.2|21316.8|21314.6|784
1738677900000|2025-02-04 14:05:00|21333.8|21331.6|21340.3|21338.1|21340.8|21338.6|21328.3|21326.1|671
1738678200000|2025-02-04 14:10:00|21340.2|21338|21321.1|21318.9|21341.1|21338.9|21320.4|21318.2|978
1738678500000|2025-02-04 14:15:00|21320.9|21318.7|21313.9|21311.7|21324.3|21322.1|21310.7|21308.5|1348
1738678800000|2025-02-04 14:20:00|21313.2|21311|21315.2|21313|21317.7|21315.5|21304.4|21302.2|1286
1738679100000|2025-02-04 14:25:00|21315.1|21312.9|21313.3|21311.1|21334.8|21332.6|21310.9|21308.7|4147
1738679400000|2025-02-04 14:30:00|21313.7|21311.5|21344.9|21343.8|21357.1|21356|21296.9|21295.8|14678
1738679700000|2025-02-04 14:35:00|21343.5|21342.4|21398.6|21397.5|21414.4|21413.3|21335.9|21334.8|12181
1738680000000|2025-02-04 14:40:00|21398.5|21397.4|21396.9|21395.8|21412.1|21411|21374.6|21373.5|8432
1738680300000|2025-02-04 14:45:00|21397.6|21396.5|21411.3|21410.2|21413|21411.9|21379.5|21378.4|6801
1738680600000|2025-02-04 14:50:00|21412.5|21411.4|21438.4|21437.3|21444|21442.9|21398.9|21397.8|9754
1738680900000|2025-02-04 14:55:00|21438.3|21437.2|21450.9|21449.8|21467|21465.9|21437.3|21436.2|7456
1738681200000|2025-02-04 15:00:00|21450.8|21449.7|21493.6|21492.5|21496|21494.9|21450.8|21449.7|10001
1738681500000|2025-02-04 15:05:00|21494.5|21493.4|21530.4|21529.3|21537.6|21536.5|21484|21482.9|10166
1738681800000|2025-02-04 15:10:00|21530.3|21529.2|21516.6|21515.5|21547|21545.9|21512.4|21511.3|11761
1738682100000|2025-02-04 15:15:00|21516.3|21515.2|21552|21550.9|21553.3|21552.2|21506.5|21505.4|8440
1738682400000|2025-02-04 15:20:00|21552.8|21551.7|21535.5|21534.4|21554.4|21553.3|21512.3|21511.2|7117
1738682700000|2025-02-04 15:25:00|21535.4|21534.3|21532.9|21531.8|21549.9|21548.8|21527.3|21526.2|5361
1738683000000|2025-02-04 15:30:00|21533|21531.9|21536.1|21535|21547.5|21546.4|21512.4|21511.3|6340
1738683300000|2025-02-04 15:35:00|21536|21534.9|21558.4|21557.3|21566.8|21565.7|21525.8|21524.7|5735
1738683600000|2025-02-04 15:40:00|21557.8|21556.7|21552.9|21551.8|21571.9|21570.8|21549.4|21548.3|5720
1738683900000|2025-02-04 15:45:00|21553|21551.9|21545.6|21544.5|21557.5|21556.4|21525.6|21524.5|5420
1738684200000|2025-02-04 15:50:00|21545.8|21544.7|21542.5|21541.4|21551.3|21550.2|21521|21519.9|4260
1738684500000|2025-02-04 15:55:00|21542.4|21541.3|21525.9|21524.8|21545.6|21544.5|21515.5|21514.4|4111
1738684800000|2025-02-04 16:00:00|21525.8|21524.7|21554|21552.9|21558.6|21557.5|21525.8|21524.7|4750
1738685100000|2025-02-04 16:05:00|21554.1|21553|21550.9|21549.8|21562.8|21561.7|21540.3|21539.2|4160
1738685400000|2025-02-04 16:10:00|21550.8|21549.7|21550.5|21549.4|21560.5|21559.4|21545.3|21544.2|2267
1738685700000|2025-02-04 16:15:00|21550|21548.9|21545.3|21544.2|21555.4|21554.3|21541.6|21540.5|2460
1738686000000|2025-02-04 16:20:00|21545.5|21544.4|21543|21541.9|21551.5|21550.4|21532.9|21531.8|3271
1738686300000|2025-02-04 16:25:00|21543.3|21542.2|21575.5|21574.4|21576.9|21575.8|21538.3|21537.2|4184
1738686600000|2025-02-04 16:30:00|21575.8|21574.7|21560.3|21559.2|21579.6|21578.5|21554.6|21553.5|4448
1738686900000|2025-02-04 16:35:00|21560.5|21559.4|21581.5|21580.4|21582.1|21581|21559.5|21558.4|2944
1738687200000|2025-02-04 16:40:00|21581.3|21580.2|21559.8|21558.7|21585.9|21584.8|21552.3|21551.2|4560
1738687500000|2025-02-04 16:45:00|21559.5|21558.4|21541.3|21540.2|21564.8|21563.7|21537.8|21536.7|3323
1738687800000|2025-02-04 16:50:00|21541.5|21540.4|21546.6|21545.5|21549.8|21548.7|21526|21524.9|4343
1738688100000|2025-02-04 16:55:00|21546.8|21545.7|21549.5|21548.4|21553.5|21552.4|21529.8|21528.7|3043
1738688400000|2025-02-04 17:00:00|21549.9|21548.8|21542.6|21541.5|21552.5|21551.4|21535|21533.9|2186
1738688700000|2025-02-04 17:05:00|21542.5|21541.4|21527.9|21526.8|21545.5|21544.4|21526.8|21525.7|2431
1738689000000|2025-02-04 17:10:00|21527.8|21526.7|21540.3|21539.2|21544.3|21543.2|21525.5|21524.4|2302
1738689300000|2025-02-04 17:15:00|21540.1|21539|21491.9|21490.8|21544.3|21543.2|21481.4|21480.3|10252
1738689600000|2025-02-04 17:20:00|21491.6|21490.5|21493|21491.9|21502.3|21501.2|21468.9|21467.8|5429
1738689900000|2025-02-04 17:25:00|21492.8|21491.7|21454.8|21453.7|21496.3|21495.2|21449|21447.9|5904
1738690200000|2025-02-04 17:30:00|21458|21456.9|21458.8|21457.7|21465.3|21464.2|21442.6|21441.5|5877
1738690500000|2025-02-04 17:35:00|21458.6|21457.5|21473.6|21472.5|21483.3|21482.2|21458.3|21457.2|4545
1738690800000|2025-02-04 17:40:00|21473.5|21472.4|21490.4|21489.3|21493.8|21492.7|21465.4|21464.3|3586
1738691100000|2025-02-04 17:45:00|21490.3|21489.2|21480.3|21479.2|21490.5|21489.4|21469.9|21468.8|3327
1738691400000|2025-02-04 17:50:00|21480.4|21479.3|21489.6|21488.5|21493.3|21492.2|21479.3|21478.2|3065
1738691700000|2025-02-04 17:55:00|21489.5|21488.4|21515.3|21514.2|21517|21515.9|21484.8|21483.7|4007
1738692000000|2025-02-04 18:00:00|21512.9|21511.8|21481.1|21480|21516.3|21515.2|21480.6|21479.5|3898
1738692300000|2025-02-04 18:05:00|21480.9|21479.8|21478.5|21477.4|21481.8|21480.7|21462.1|21461|3908
1738692600000|2025-02-04 18:10:00|21478.6|21477.5|21493.3|21492.2|21500.5|21499.4|21478|21476.9|2849
1738692900000|2025-02-04 18:15:00|21493.6|21492.5|21504.4|21503.3|21506.9|21505.8|21491.9|21490.8|1867
1738693200000|2025-02-04 18:20:00|21504.6|21503.5|21525.1|21524|21528.1|21527|21498.5|21497.4|3206
1738693500000|2025-02-04 18:25:00|21525|21523.9|21525.3|21524.2|21530.3|21529.2|21517.5|21516.4|2311
1738693800000|2025-02-04 18:30:00|21525.1|21524|21528.4|21527.3|21533.5|21532.4|21523.5|21522.4|2177
1738694100000|2025-02-04 18:35:00|21528.5|21527.4|21525.8|21524.7|21537.5|21536.4|21522|21520.9|2829
1738694400000|2025-02-04 18:40:00|21526.3|21525.2|21527.5|21526.4|21534.5|21533.4|21524.3|21523.2|1451
1738694700000|2025-02-04 18:45:00|21527.3|21526.2|21530.8|21529.7|21534.9|21533.8|21525.8|21524.7|1125
1738695000000|2025-02-04 18:50:00|21530.9|21529.8|21527.8|21526.7|21538.1|21537|21523|21521.9|1965
1738695300000|2025-02-04 18:55:00|21528|21526.9|21514.5|21513.4|21534.1|21533|21514.3|21513.2|2139
1738695600000|2025-02-04 19:00:00|21514.6|21513.5|21530.8|21529.7|21532|21530.9|21504.8|21503.7|3358
1738695900000|2025-02-04 19:05:00|21530.5|21529.4|21543|21541.9|21544.8|21543.7|21528.5|21527.4|2890
1738696200000|2025-02-04 19:10:00|21542.8|21541.7|21546.4|21545.3|21552|21550.9|21539.8|21538.7|2743
1738696500000|2025-02-04 19:15:00|21546.5|21545.4|21560|21558.9|21560.3|21559.2|21545.5|21544.4|2672
1738696800000|2025-02-04 19:20:00|21559.2|21558.1|21551.5|21550.4|21570.9|21569.8|21549|21547.9|3738
1738697100000|2025-02-04 19:25:00|21551.6|21550.5|21551.2|21550.1|21554.1|21553|21541.5|21540.4|2306
1738697400000|2025-02-04 19:30:00|21551.1|21550|21555.5|21554.4|21562.2|21561.1|21551|21549.9|2352
1738697700000|2025-02-04 19:35:00|21555.2|21554.1|21553.2|21552.1|21566.6|21565.5|21551|21549.9|2047
1738698000000|2025-02-04 19:40:00|21552.6|21551.5|21555|21553.9|21559.2|21558.1|21543.5|21542.4|2054
1738698300000|2025-02-04 19:45:00|21555.2|21554.1|21542.5|21541.4|21558.2|21557.1|21539.7|21538.6|2194
1738698600000|2025-02-04 19:50:00|21542.6|21541.5|21544.7|21543.6|21548.2|21547.1|21534.5|21533.4|2479
1738698900000|2025-02-04 19:55:00|21544.5|21543.4|21529.5|21528.4|21548.5|21547.4|21501.6|21500.5|6231
1738699200000|2025-02-04 20:00:00|21530.4|21529.3|21523.5|21522.4|21535.6|21534.5|21517.4|21516.3|4195
1738699500000|2025-02-04 20:05:00|21523.6|21522.5|21535.1|21534|21540.2|21539.1|21521.1|21520|2646
1738699800000|2025-02-04 20:10:00|21535.2|21534.1|21544.6|21543.5|21548.2|21547.1|21533.6|21532.5|3054
1738700100000|2025-02-04 20:15:00|21544.7|21543.6|21539.2|21538.1|21548.7|21547.6|21533.1|21532|2365
1738700400000|2025-02-04 20:20:00|21539.4|21538.3|21527|21525.9|21542.1|21541|21522.2|21521.1|2735
1738700700000|2025-02-04 20:25:00|21526.9|21525.8|21520.6|21519.5|21532.1|21531|21519|21517.9|2338
1738701000000|2025-02-04 20:30:00|21520.7|21519.6|21530.4|21529.3|21531.7|21530.6|21516.7|21515.6|2848
1738701300000|2025-02-04 20:35:00|21530.2|21529.1|21547.1|21546|21547.1|21546|21527.5|21526.4|2675
1738701600000|2025-02-04 20:40:00|21547|21545.9|21546.1|21545|21553.7|21552.6|21542.2|21541.1|2490
1738701900000|2025-02-04 20:45:00|21546.2|21545.1|21540.6|21539.5|21547.7|21546.6|21535.5|21534.4|2332
1738702200000|2025-02-04 20:50:00|21539.7|21538.6|21569.2|21568.1|21575.1|21574|21529.6|21528.5|6185
1738702500000|2025-02-04 20:55:00|21569.5|21568.4|21559.5|21558.4|21576.1|21575|21556.6|21555.5|11734
1738702800000|2025-02-04 21:00:00|21560|21557.8|21498.9|21496.7|21583.2|21581|21483.8|21481.6|10798
1738703100000|2025-02-04 21:05:00|21498.8|21496.6|21517.4|21515.2|21530.8|21528.6|21496.8|21494.6|2984
1738703400000|2025-02-04 21:10:00|21517.7|21515.5|21508.5|21506.3|21520.4|21518.2|21503.7|21501.5|1756
1738703700000|2025-02-04 21:15:00|21508.4|21506.2|21521.7|21519.5|21540.3|21538.1|21508|21505.8|2393
1738704000000|2025-02-04 21:20:00|21521.5|21519.3|21502.4|21500.2|21521.7|21519.5|21492.9|21490.7|1849
1738704300000|2025-02-04 21:25:00|21502.3|21500.1|21497.3|21495.1|21510.9|21508.7|21497.3|21495.1|847
1738704600000|2025-02-04 21:30:00|21496.9|21494.7|21491.7|21489.5|21505.9|21503.7|21491.5|21489.3|767
1738704900000|2025-02-04 21:35:00|21490.4|21488.2|21485.5|21483.3|21495.5|21493.3|21474.7|21472.5|1133
1738705200000|2025-02-04 21:40:00|21485.4|21483.2|21478.9|21476.7|21485.9|21483.7|21464.3|21462.1|1065
1738705500000|2025-02-04 21:45:00|21478.5|21476.3|21493.3|21491.1|21493.9|21491.7|21475.3|21473.1|842
1738705800000|2025-02-04 21:50:00|21493.4|21491.2|21483.3|21481.1|21494.7|21492.5|21481.3|21479.1|343
1738706100000|2025-02-04 21:55:00|21484|21481.8|21474.8|21469.8|21487|21484.8|21468.4|21466.2|536
1738706400000|2025-02-04 22:00:00|21474.3|21469.3|21463.4|21458.4|21474.3|21469.3|21459.1|21454.1|0
1738706700000|2025-02-04 22:05:00|21462.4|21457.4|21458.4|21453.4|21466.7|21461.7|21456.7|21451.7|0
1738707000000|2025-02-04 22:10:00|21458.7|21453.7|21454.1|21449.1|21462|21457|21454.1|21449.1|0
1738707300000|2025-02-04 22:15:00|21456.1|21451.1|21461.9|21456.9|21462.5|21457.5|21456.1|21451.1|0
1738707600000|2025-02-04 22:20:00|21462.6|21457.6|21463.6|21458.6|21464.6|21459.6|21459.5|21454.5|0
1738707900000|2025-02-04 22:25:00|21463.2|21458.2|21468.7|21463.7|21468.7|21463.7|21463.1|21458.1|0
1738708200000|2025-02-04 22:30:00|21468|21463|21470|21465|21475.7|21470.7|21468|21463|0
1738708500000|2025-02-04 22:35:00|21469.9|21464.9|21461.6|21456.6|21469.9|21464.9|21458.7|21453.7|0
1738708800000|2025-02-04 22:40:00|21461.8|21456.8|21460.2|21455.2|21463.4|21458.4|21458.8|21453.8|0
1738709100000|2025-02-04 22:45:00|21459.1|21454.1|21460.1|21455.1|21465|21460|21459.1|21454.1|0
1738709400000|2025-02-04 22:50:00|21460|21455|21460.8|21455.8|21462.7|21457.7|21458.5|21453.5|0
1738709700000|2025-02-04 22:55:00|21460.7|21455.7|21457.1|21452.1|21460.7|21455.7|21457.1|21452.1|0
1738710000000|2025-02-04 23:00:00|21459.5|21457.3|21476.3|21474.1|21484.3|21482.1|21444.5|21442.3|1218
1738710300000|2025-02-04 23:05:00|21475.6|21473.4|21458.8|21456.6|21476.4|21474.2|21458|21455.8|513
1738710600000|2025-02-04 23:10:00|21458.3|21456.1|21478|21475.8|21478.5|21476.3|21456|21453.8|591
1738710900000|2025-02-04 23:15:00|21477.9|21475.7|21474.1|21471.9|21488.8|21486.6|21473|21470.8|534
1738711200000|2025-02-04 23:20:00|21474.3|21472.1|21474.1|21471.9|21484.1|21481.9|21473|21470.8|330
1738711500000|2025-02-04 23:25:00|21474.3|21472.1|21479.9|21477.7|21483.6|21481.4|21470.9|21468.7|309
1738711800000|2025-02-04 23:30:00|21479.8|21477.6|21479.9|21477.7|21486.3|21484.1|21477.6|21475.4|280
1738712100000|2025-02-04 23:35:00|21479.8|21477.6|21473.4|21471.2|21480|21477.8|21468.6|21466.4|356
1738712400000|2025-02-04 23:40:00|21473.5|21471.3|21478.5|21476.3|21480.3|21478.1|21470.9|21468.7|165
1738712700000|2025-02-04 23:45:00|21478.6|21476.4|21473|21470.8|21478.9|21476.7|21471.5|21469.3|140
1738713000000|2025-02-04 23:50:00|21472.9|21470.7|21464.3|21462.1|21476.6|21474.4|21463|21460.8|415
1738713300000|2025-02-04 23:55:00|21463.9|21461.7|21461|21458.8|21470.6|21468.4|21459.3|21457.1|349
1738713600000|2025-02-05 00:00:00|21461.1|21458.9|21454.5|21452.3|21468|21465.8|21450.3|21448.1|777
1738713900000|2025-02-05 00:05:00|21454.6|21452.4|21468.8|21466.6|21470.3|21468.1|21452.9|21450.7|685
1738714200000|2025-02-05 00:10:00|21469|21466.8|21483.1|21480.9|21486.6|21484.4|21465.1|21462.9|694
1738714500000|2025-02-05 00:15:00|21483|21480.8|21478|21475.8|21485.9|21483.7|21476.4|21474.2|411
1738714800000|2025-02-05 00:20:00|21478.3|21476.1|21479.1|21476.9|21483.3|21481.1|21478|21475.8|239
1738715100000|2025-02-05 00:25:00|21479|21476.8|21483.9|21481.7|21484.1|21481.9|21477.9|21475.7|240
1738715400000|2025-02-05 00:30:00|21484|21481.8|21497.3|21495.1|21499.1|21496.9|21484|21481.8|779
1738715700000|2025-02-05 00:35:00|21497.1|21494.9|21504.1|21501.9|21506.9|21504.7|21495.4|21493.2|670
1738716000000|2025-02-05 00:40:00|21502.1|21499.9|21498.3|21496.1|21510.6|21508.4|21497.5|21495.3|419
1738716300000|2025-02-05 00:45:00|21498.1|21495.9|21489.1|21486.9|21503|21500.8|21488.9|21486.7|280
1738716600000|2025-02-05 00:50:00|21489|21486.8|21495|21492.8|21496.6|21494.4|21487.1|21484.9|305
1738716900000|2025-02-05 00:55:00|21495.1|21492.9|21492.4|21490.2|21497.9|21495.7|21489.9|21487.7|266
1738717200000|2025-02-05 01:00:00|21490.8|21488.6|21498.4|21496.2|21500.6|21498.4|21490.8|21488.6|442
1738717500000|2025-02-05 01:05:00|21498.5|21496.3|21495|21492.8|21503.4|21501.2|21490.3|21488.1|314
1738717800000|2025-02-05 01:10:00|21494.9|21492.7|21501.3|21499.1|21501.5|21499.3|21494.5|21492.3|245
1738718100000|2025-02-05 01:15:00|21501.4|21499.2|21511.1|21508.9|21516.1|21513.9|21501.4|21499.2|783
1738718400000|2025-02-05 01:20:00|21511|21508.8|21503.8|21501.6|21518|21515.8|21503.4|21501.2|588
1738718700000|2025-02-05 01:25:00|21503.6|21501.4|21504.8|21502.6|21511.5|21509.3|21500.9|21498.7|348
1738719000000|2025-02-05 01:30:00|21505.6|21503.4|21483.4|21481.2|21505.6|21503.4|21473.6|21471.4|993
1738719300000|2025-02-05 01:35:00|21483.3|21481.1|21477.8|21475.6|21483.4|21481.2|21469.5|21467.3|541
1738719600000|2025-02-05 01:40:00|21477.9|21475.7|21477.9|21475.7|21482.6|21480.4|21475|21472.8|231
1738719900000|2025-02-05 01:45:00|21477.8|21475.6|21473.9|21471.7|21482.4|21480.2|21472.9|21470.7|211
1738720200000|2025-02-05 01:50:00|21474|21471.8|21476.6|21474.4|21478.6|21476.4|21468.9|21466.7|315
1738720500000|2025-02-05 01:55:00|21476.8|21474.6|21464.9|21462.7|21477.5|21475.3|21461.8|21459.6|473
1738720800000|2025-02-05 02:00:00|21465|21462.8|21462.9|21460.7|21468.4|21466.2|21456.5|21454.3|571
1738721100000|2025-02-05 02:05:00|21462.8|21460.6|21469.6|21467.4|21469.6|21467.4|21459.9|21457.7|258
1738721400000|2025-02-05 02:10:00|21469.5|21467.3|21468.9|21466.7|21473.5|21471.3|21460|21457.8|473
1738721700000|2025-02-05 02:15:00|21468.8|21466.6|21467.9|21465.7|21469.1|21466.9|21463|21460.8|224
1738722000000|2025-02-05 02:20:00|21467.8|21465.6|21458|21455.8|21471|21468.8|21458|21455.8|270
1738722300000|2025-02-05 02:25:00|21457.9|21455.7|21462.6|21460.4|21464.1|21461.9|21453.3|21451.1|406
1738722600000|2025-02-05 02:30:00|21462.5|21460.3|21469.6|21467.4|21471.1|21468.9|21458.4|21456.2|295
1738722900000|2025-02-05 02:35:00|21469.5|21467.3|21470.4|21468.2|21470.9|21468.7|21464.1|21461.9|217
1738723200000|2025-02-05 02:40:00|21470.6|21468.4|21474.9|21472.7|21475.9|21473.7|21469|21466.8|297
1738723500000|2025-02-05 02:45:00|21474.8|21472.6|21478.1|21475.9|21481.3|21479.1|21474.1|21471.9|330
1738723800000|2025-02-05 02:50:00|21478|21475.8|21472.4|21470.2|21478.4|21476.2|21468.3|21466.1|288
1738724100000|2025-02-05 02:55:00|21472.3|21470.1|21459.1|21456.9|21474.8|21472.6|21456.1|21453.9|455
1738724400000|2025-02-05 03:00:00|21459.3|21457.1|21464.4|21462.2|21470.5|21468.3|21459.3|21457.1|371
1738724700000|2025-02-05 03:05:00|21464.5|21462.3|21465.9|21463.7|21467|21464.8|21457.6|21455.4|251
1738725000000|2025-02-05 03:10:00|21466|21463.8|21462.8|21460.6|21469.1|21466.9|21461.9|21459.7|293
1738725300000|2025-02-05 03:15:00|21462.6|21460.4|21462.6|21460.4|21467.4|21465.2|21460.4|21458.2|190
1738725600000|2025-02-05 03:20:00|21462.8|21460.6|21452.9|21450.7|21465.8|21463.6|21447.4|21445.2|468
1738725900000|2025-02-05 03:25:00|21452.8|21450.6|21452.9|21450.7|21455.1|21452.9|21449.8|21447.6|281
1738726200000|2025-02-05 03:30:00|21453|21450.8|21457.8|21455.6|21460.1|21457.9|21452|21449.8|224
1738726500000|2025-02-05 03:35:00|21458.9|21456.7|21461.6|21459.4|21462.8|21460.6|21453.6|21451.4|191
1738726800000|2025-02-05 03:40:00|21461.8|21459.6|21461.6|21459.4|21464.1|21461.9|21457|21454.8|175
1738727100000|2025-02-05 03:45:00|21461.8|21459.6|21453.4|21451.2|21462.5|21460.3|21452.6|21450.4|133
1738727400000|2025-02-05 03:50:00|21453.5|21451.3|21450.6|21448.4|21454.4|21452.2|21447.9|21445.7|268
1738727700000|2025-02-05 03:55:00|21450.8|21448.6|21437.4|21435.2|21451.6|21449.4|21432.5|21430.3|795
1738728000000|2025-02-05 04:00:00|21437.3|21435.1|21433.9|21431.7|21441.4|21439.2|21428.9|21426.7|531
1738728300000|2025-02-05 04:05:00|21433.6|21431.4|21442|21439.8|21442.3|21440.1|21433.4|21431.2|269
1738728600000|2025-02-05 04:10:00|21442.1|21439.9|21444.3|21442.1|21445.3|21443.1|21440.9|21438.7|240
1738728900000|2025-02-05 04:15:00|21444.4|21442.2|21439.9|21437.7|21445.9|21443.7|21436.8|21434.6|311
1738729200000|2025-02-05 04:20:00|21439.8|21437.6|21441.9|21439.7|21445.4|21443.2|21439|21436.8|139
1738729500000|2025-02-05 04:25:00|21442|21439.8|21443.3|21441.1|21446|21443.8|21436.6|21434.4|218
1738729800000|2025-02-05 04:30:00|21443.4|21441.2|21453|21450.8|21453|21450.8|21441.1|21438.9|305
1738730100000|2025-02-05 04:35:00|21454.1|21451.9|21452.4|21450.2|21457|21454.8|21449.6|21447.4|357
1738730400000|2025-02-05 04:40:00|21452.3|21450.1|21456.1|21453.9|21457|21454.8|21451.5|21449.3|222
1738730700000|2025-02-05 04:45:00|21456.4|21454.2|21455.6|21453.4|21456.9|21454.7|21452.1|21449.9|134
1738731000000|2025-02-05 04:50:00|21455.5|21453.3|21449.1|21446.9|21458.1|21455.9|21447.9|21445.7|230
1738731300000|2025-02-05 04:55:00|21449.3|21447.1|21456.1|21453.9|21456.9|21454.7|21448.4|21446.2|218
1738731600000|2025-02-05 05:00:00|21456.3|21454.1|21459.5|21457.3|21461.4|21459.2|21454.9|21452.7|281
1738731900000|2025-02-05 05:05:00|21459.4|21457.2|21455.8|21453.6|21460|21457.8|21449.4|21447.2|335
1738732200000|2025-02-05 05:10:00|21455.6|21453.4|21454.4|21452.2|21458.4|21456.2|21452.4|21450.2|136
1738732500000|2025-02-05 05:15:00|21454.3|21452.1|21453.1|21450.9|21458.4|21456.2|21452.8|21450.6|162
1738732800000|2025-02-05 05:20:00|21452.9|21450.7|21452.9|21450.7|21454|21451.8|21449.8|21447.6|156
1738733100000|2025-02-05 05:25:00|21452.8|21450.6|21446.8|21444.6|21452.9|21450.7|21442.3|21440.1|282
1738733400000|2025-02-05 05:30:00|21446.9|21444.7|21442.4|21440.2|21449.4|21447.2|21435.9|21433.7|267
1738733700000|2025-02-05 05:35:00|21442.3|21440.1|21438.8|21436.6|21443.4|21441.2|21432.5|21430.3|331
1738734000000|2025-02-05 05:40:00|21439.6|21437.4|21440.8|21438.6|21445.1|21442.9|21438.1|21435.9|316
1738734300000|2025-02-05 05:45:00|21440.6|21438.4|21436.6|21434.4|21442.3|21440.1|21436.1|21433.9|222
1738734600000|2025-02-05 05:50:00|21436.5|21434.3|21431.1|21428.9|21437.4|21435.2|21430.3|21428.1|333
1738734900000|2025-02-05 05:55:00|21431|21428.8|21433.6|21431.4|21434.8|21432.6|21425.5|21423.3|292
1738735200000|2025-02-05 06:00:00|21434.9|21432.7|21426.9|21424.7|21436.4|21434.2|21422.6|21420.4|408
1738735500000|2025-02-05 06:05:00|21427|21424.8|21428.5|21426.3|21430.4|21428.2|21423.9|21421.7|293
1738735800000|2025-02-05 06:10:00|21428.4|21426.2|21427.6|21425.4|21432.1|21429.9|21425.4|21423.2|254
1738736100000|2025-02-05 06:15:00|21428.5|21426.3|21433.6|21431.4|21436.3|21434.1|21426.5|21424.3|349
1738736400000|2025-02-05 06:20:00|21433.5|21431.3|21438.9|21436.7|21440.1|21437.9|21431.8|21429.6|404
1738736700000|2025-02-05 06:25:00|21438.8|21436.6|21435.6|21433.4|21442.9|21440.7|21430.6|21428.4|415
1738737000000|2025-02-05 06:30:00|21435.8|21433.6|21434.1|21431.9|21438.8|21436.6|21433.8|21431.6|250
1738737300000|2025-02-05 06:35:00|21434|21431.8|21414.1|21411.9|21436.4|21434.2|21410.9|21408.7|780
1738737600000|2025-02-05 06:40:00|21414.3|21412.1|21411.1|21408.9|21420.1|21417.9|21402.5|21400.3|851
1738737900000|2025-02-05 06:45:00|21411.3|21409.1|21410.9|21408.7|21416.9|21414.7|21406.5|21404.3|492
1738738200000|2025-02-05 06:50:00|21410.8|21408.6|21414|21411.8|21414.9|21412.7|21406.6|21404.4|532
1738738500000|2025-02-05 06:55:00|21414.1|21411.9|21413.1|21410.9|21415.1|21412.9|21409.6|21407.4|208
1738738800000|2025-02-05 07:00:00|21412.9|21410.7|21392.8|21390.6|21415.1|21412.9|21389.3|21387.1|1497
1738739100000|2025-02-05 07:05:00|21392.6|21390.4|21393.3|21391.1|21397.1|21394.9|21384.5|21382.3|629
1738739400000|2025-02-05 07:10:00|21393.4|21391.2|21393.9|21391.7|21401.3|21399.1|21390.4|21388.2|515
1738739700000|2025-02-05 07:15:00|21394|21391.8|21397.9|21395.7|21400.5|21398.3|21388|21385.8|416
1738740000000|2025-02-05 07:20:00|21397.8|21395.6|21403.6|21401.4|21407.9|21405.7|21396.5|21394.3|432
1738740300000|2025-02-05 07:25:00|21403.8|21401.6|21399.9|21397.7|21408.1|21405.9|21396.4|21394.2|432
1738740600000|2025-02-05 07:30:00|21399.8|21397.6|21389.1|21386.9|21404.6|21402.4|21389|21386.8|434
1738740900000|2025-02-05 07:35:00|21389.3|21387.1|21387.4|21385.2|21395.1|21392.9|21377.9|21375.7|695
1738741200000|2025-02-05 07:40:00|21387.5|21385.3|21401.5|21399.3|21403.3|21401.1|21387.3|21385.1|491
1738741500000|2025-02-05 07:45:00|21401.4|21399.2|21409.9|21407.7|21410.8|21408.6|21398.6|21396.4|453
1738741800000|2025-02-05 07:50:00|21410|21407.8|21409|21406.8|21411.8|21409.6|21402.8|21400.6|439
1738742100000|2025-02-05 07:55:00|21408.9|21406.7|21411.1|21408.9|21411.4|21409.2|21405.1|21402.9|392
1738742400000|2025-02-05 08:00:00|21409.9|21407.7|21421|21418.8|21423.6|21421.4|21407.3|21405.1|1227
1738742700000|2025-02-05 08:05:00|21420.9|21418.7|21405.9|21403.7|21422|21419.8|21405.3|21403.1|703
1738743000000|2025-02-05 08:10:00|21406|21403.8|21406.1|21403.9|21414.1|21411.9|21400.4|21398.2|629
1738743300000|2025-02-05 08:15:00|21406|21403.8|21405.6|21403.4|21411.4|21409.2|21401.4|21399.2|476
1738743600000|2025-02-05 08:20:00|21405.8|21403.6|21426.1|21423.9|21426.6|21424.4|21404.5|21402.3|652
1738743900000|2025-02-05 08:25:00|21426.3|21424.1|21430.6|21428.4|21432.6|21430.4|21418.8|21416.6|890
1738744200000|2025-02-05 08:30:00|21430.5|21428.3|21428|21425.8|21435|21432.8|21423.1|21420.9|652
1738744500000|2025-02-05 08:35:00|21428.1|21425.9|21389.8|21387.6|21429.1|21426.9|21380.3|21378.1|2737
1738744800000|2025-02-05 08:40:00|21389.9|21387.7|21352.3|21350.1|21394|21391.8|21346.4|21344.2|2867
1738745100000|2025-02-05 08:45:00|21352.4|21350.2|21372.5|21370.3|21375.1|21372.9|21348.4|21346.2|1341
1738745400000|2025-02-05 08:50:00|21372.6|21370.4|21367.5|21365.3|21377.9|21375.7|21365.5|21363.3|609
1738745700000|2025-02-05 08:55:00|21367.4|21365.2|21363.8|21361.6|21371.4|21369.2|21359|21356.8|725
1738746000000|2025-02-05 09:00:00|21364|21361.8|21389.4|21387.2|21392.1|21389.9|21352.6|21350.4|1676
1738746300000|2025-02-05 09:05:00|21389.8|21387.6|21381.8|21379.6|21397.3|21395.1|21378.1|21375.9|1208
1738746600000|2025-02-05 09:10:00|21381.6|21379.4|21390.6|21388.4|21400.4|21398.2|21375.1|21372.9|1124
1738746900000|2025-02-05 09:15:00|21390.5|21388.3|21379.4|21377.2|21393.4|21391.2|21376|21373.8|784
1738747200000|2025-02-05 09:20:00|21379.5|21377.3|21359.5|21357.3|21385.5|21383.3|21359.3|21357.1|1023
1738747500000|2025-02-05 09:25:00|21359.4|21357.2|21361|21358.8|21370.3|21368.1|21355.1|21352.9|710
1738747800000|2025-02-05 09:30:00|21360.8|21358.6|21353.6|21351.4|21364.4|21362.2|21347.9|21345.7|817
1738748100000|2025-02-05 09:35:00|21353.8|21351.6|21352.4|21350.2|21362.3|21360.1|21350.9|21348.7|668
1738748400000|2025-02-05 09:40:00|21352.5|21350.3|21339.4|21337.2|21358.1|21355.9|21331.4|21329.2|1763
1738748700000|2025-02-05 09:45:00|21339.6|21337.4|21338.9|21336.7|21348.6|21346.4|21333.8|21331.6|919
1738749000000|2025-02-05 09:50:00|21338.8|21336.6|21346.1|21343.9|21348.4|21346.2|21338.8|21336.6|550
1738749300000|2025-02-05 09:55:00|21346|21343.8|21335.9|21333.7|21351.4|21349.2|21331.9|21329.7|732
1738749600000|2025-02-05 10:00:00|21334|21331.8|21340.6|21338.4|21345.4|21343.2|21324.9|21322.7|937
1738749900000|2025-02-05 10:05:00|21340.9|21338.7|21357.6|21355.4|21362.3|21360.1|21338.9|21336.7|874
1738750200000|2025-02-05 10:10:00|21357.8|21355.6|21357.1|21354.9|21367.4|21365.2|21355.6|21353.4|526
1738750500000|2025-02-05 10:15:00|21357|21354.8|21364.1|21361.9|21367.8|21365.6|21352.8|21350.6|556
1738750800000|2025-02-05 10:20:00|21364|21361.8|21356.9|21354.7|21366.6|21364.4|21355.3|21353.1|431
1738751100000|2025-02-05 10:25:00|21356.8|21354.6|21361.4|21359.2|21366.3|21364.1|21353.8|21351.6|412
1738751400000|2025-02-05 10:30:00|21361.5|21359.3|21366.3|21364.1|21366.3|21364.1|21357.5|21355.3|424
1738751700000|2025-02-05 10:35:00|21366.1|21363.9|21373.1|21370.9|21376.9|21374.7|21365.6|21363.4|883
1738752000000|2025-02-05 10:40:00|21373|21370.8|21364.6|21362.4|21373.1|21370.9|21362.6|21360.4|476
1738752300000|2025-02-05 10:45:00|21364.4|21362.2|21365.1|21362.9|21366.6|21364.4|21356.1|21353.9|495
1738752600000|2025-02-05 10:50:00|21365.3|21363.1|21366|21363.8|21366|21363.8|21355.8|21353.6|333
1738752900000|2025-02-05 10:55:00|21366.1|21363.9|21373.6|21371.4|21374.8|21372.6|21365.9|21363.7|371
1738753200000|2025-02-05 11:00:00|21373.8|21371.6|21372.9|21370.7|21376.3|21374.1|21369|21366.8|316
1738753500000|2025-02-05 11:05:00|21373|21370.8|21375.1|21372.9|21378.3|21376.1|21372.4|21370.2|404
1738753800000|2025-02-05 11:10:00|21375.3|21373.1|21380.4|21378.2|21382.9|21380.7|21370.6|21368.4|477
1738754100000|2025-02-05 11:15:00|21380.3|21378.1|21383.6|21381.4|21384.6|21382.4|21371.6|21369.4|477
1738754400000|2025-02-05 11:20:00|21383.5|21381.3|21385.4|21383.2|21386.4|21384.2|21375.1|21372.9|355
1738754700000|2025-02-05 11:25:00|21385.5|21383.3|21381|21378.8|21387.8|21385.6|21378.5|21376.3|539
1738755000000|2025-02-05 11:30:00|21380.9|21378.7|21375.9|21373.7|21383.3|21381.1|21374.8|21372.6|350
1738755300000|2025-02-05 11:35:00|21375.8|21373.6|21377.8|21375.6|21380.4|21378.2|21372.1|21369.9|360
1738755600000|2025-02-05 11:40:00|21377.9|21375.7|21380.8|21378.6|21381.6|21379.4|21371.9|21369.7|735
1738755900000|2025-02-05 11:45:00|21380.6|21378.4|21384.6|21382.4|21385.6|21383.4|21377.4|21375.2|409
1738756200000|2025-02-05 11:50:00|21384.8|21382.6|21386.6|21384.4|21390|21387.8|21383.1|21380.9|637
1738756500000|2025-02-05 11:55:00|21386.8|21384.6|21388.8|21386.6|21391.9|21389.7|21383.1|21380.9|388
1738756800000|2025-02-05 12:00:00|21389.8|21387.6|21388.9|21386.7|21393.5|21391.3|21381.8|21379.6|962
1738757100000|2025-02-05 12:05:00|21389|21386.8|21377.9|21375.7|21389|21386.8|21377.4|21375.2|820
1738757400000|2025-02-05 12:10:00|21377.8|21375.6|21369.6|21367.4|21379.9|21377.7|21366.1|21363.9|818
1738757700000|2025-02-05 12:15:00|21369.5|21367.3|21388.6|21386.4|21392.6|21390.4|21369.1|21366.9|1327
1738758000000|2025-02-05 12:20:00|21388.5|21386.3|21386.6|21384.4|21389.3|21387.1|21376.5|21374.3|610
1738758300000|2025-02-05 12:25:00|21386.8|21384.6|21393.9|21391.7|21394|21391.8|21381.8|21379.6|484
1738758600000|2025-02-05 12:30:00|21393.8|21391.6|21384.4|21382.2|21394.3|21392.1|21383.6|21381.4|386
1738758900000|2025-02-05 12:35:00|21384.3|21382.1|21386.6|21384.4|21390.5|21388.3|21382.8|21380.6|398
1738759200000|2025-02-05 12:40:00|21386.8|21384.6|21399|21396.8|21399.9|21397.7|21385.8|21383.6|587
1738759500000|2025-02-05 12:45:00|21398.9|21396.7|21395.3|21393.1|21409.3|21407.1|21392.1|21389.9|1395
1738759800000|2025-02-05 12:50:00|21395.1|21392.9|21399.3|21397.1|21402.5|21400.3|21394.3|21392.1|542
1738760100000|2025-02-05 12:55:00|21399.4|21397.2|21405.4|21403.2|21407.6|21405.4|21395.8|21393.6|629
1738760400000|2025-02-05 13:00:00|21405.6|21403.4|21398.8|21396.6|21408.4|21406.2|21386.1|21383.9|2127
1738760700000|2025-02-05 13:05:00|21398.1|21395.9|21408.8|21406.6|21411.1|21408.9|21391.8|21389.6|1792
1738761000000|2025-02-05 13:10:00|21408.6|21406.4|21403.5|21401.3|21409.6|21407.4|21394.1|21391.9|795
1738761300000|2025-02-05 13:15:00|21403.4|21401.2|21400.4|21398.2|21404.9|21402.7|21381.3|21379.1|1775
1738761600000|2025-02-05 13:20:00|21400.3|21398.1|21412.1|21409.9|21416.4|21414.2|21396.9|21394.7|1297
1738761900000|2025-02-05 13:25:00|21412|21409.8|21422.8|21420.6|21425.9|21423.7|21410.9|21408.7|1140
1738762200000|2025-02-05 13:30:00|21422.6|21420.4|21414|21411.8|21446.4|21444.2|21408.1|21405.9|2786
1738762500000|2025-02-05 13:35:00|21414.1|21411.9|21416.4|21414.2|21420.9|21418.7|21403.5|21401.3|1386
1738762800000|2025-02-05 13:40:00|21416.3|21414.1|21421.5|21419.3|21430|21427.8|21410.3|21408.1|1275
1738763100000|2025-02-05 13:45:00|21421.4|21419.2|21417.5|21415.3|21428.3|21426.1|21410.4|21408.2|928
1738763400000|2025-02-05 13:50:00|21417.6|21415.4|21417.9|21415.7|21424|21421.8|21410.9|21408.7|946
1738763700000|2025-02-05 13:55:00|21417.8|21415.6|21423.9|21421.7|21426.6|21424.4|21412.4|21410.2|878
1738764000000|2025-02-05 14:00:00|21424.1|21421.9|21415.3|21413.1|21425.9|21423.7|21404.6|21402.4|1287
1738764300000|2025-02-05 14:05:00|21415.4|21413.2|21423.9|21421.7|21426.4|21424.2|21412.6|21410.4|1151
1738764600000|2025-02-05 14:10:00|21423.4|21421.2|21427.4|21425.2|21431.1|21428.9|21421.6|21419.4|1114
1738764900000|2025-02-05 14:15:00|21427.3|21425.1|21434.6|21432.4|21439.3|21437.1|21427|21424.8|1420
1738765200000|2025-02-05 14:20:00|21434.8|21432.6|21439.8|21437.6|21442.1|21439.9|21425.6|21423.4|1104
1738765500000|2025-02-05 14:25:00|21438.4|21436.2|21446.1|21443.9|21450.3|21448.1|21433.4|21431.2|3097
1738765800000|2025-02-05 14:30:00|21445.6|21444.5|21440.5|21439.4|21456.2|21455.1|21413.2|21412.1|16175
1738766100000|2025-02-05 14:35:00|21438.7|21437.6|21462.3|21461.2|21481.7|21480.6|21435.7|21434.6|11800
1738766400000|2025-02-05 14:40:00|21462.2|21461.1|21465.6|21464.5|21473.7|21472.6|21446.7|21445.6|7920
1738766700000|2025-02-05 14:45:00|21465.3|21464.2|21475.5|21474.4|21483.8|21482.7|21458.2|21457.1|7454
1738767000000|2025-02-05 14:50:00|21475.7|21474.6|21446.2|21445.1|21483.5|21482.4|21437.5|21436.4|8787
1738767300000|2025-02-05 14:55:00|21446.7|21445.6|21458.2|21457.1|21468.7|21467.6|21427.7|21426.6|8137
1738767600000|2025-02-05 15:00:00|21458|21456.9|21410.8|21409.7|21503.7|21502.6|21395.3|21394.2|16362
1738767900000|2025-02-05 15:05:00|21410.3|21409.2|21425|21423.9|21439.7|21438.6|21406.1|21405|8442
1738768200000|2025-02-05 15:10:00|21425.8|21424.7|21452.5|21451.4|21454|21452.9|21402|21400.9|8947
1738768500000|2025-02-05 15:15:00|21452.7|21451.6|21422.3|21421.2|21453.8|21452.7|21404.2|21403.1|7517
1738768800000|2025-02-05 15:20:00|21422.5|21421.4|21443.8|21442.7|21450.8|21449.7|21404.6|21403.5|7390
1738769100000|2025-02-05 15:25:00|21442.8|21441.7|21475.6|21474.5|21477.2|21476.1|21442|21440.9|6175
1738769400000|2025-02-05 15:30:00|21475.2|21474.1|21473|21471.9|21479.6|21478.5|21440.6|21439.5|6590
1738769700000|2025-02-05 15:35:00|21472.8|21471.7|21486.2|21485.1|21490.5|21489.4|21465.2|21464.1|4925
1738770000000|2025-02-05 15:40:00|21486|21484.9|21491.5|21490.4|21498.6|21497.5|21473.5|21472.4|5457
1738770300000|2025-02-05 15:45:00|21491.3|21490.2|21477.3|21476.2|21495.1|21494|21469.2|21468.1|3825
1738770600000|2025-02-05 15:50:00|21477.5|21476.4|21481.5|21480.4|21485.2|21484.1|21463.7|21462.6|3876
1738770900000|2025-02-05 15:55:00|21481|21479.9|21485.5|21484.4|21497.8|21496.7|21470|21468.9|4449
1738771200000|2025-02-05 16:00:00|21485.3|21484.2|21487.2|21486.1|21501|21499.9|21471.1|21470|4742
1738771500000|2025-02-05 16:05:00|21486.8|21485.7|21518.2|21517.1|21526.2|21525.1|21485|21483.9|5701
1738771800000|2025-02-05 16:10:00|21518.7|21517.6|21496|21494.9|21522.3|21521.2|21487.8|21486.7|4945
1738772100000|2025-02-05 16:15:00|21495.5|21494.4|21471.2|21470.1|21500|21498.9|21462.2|21461.1|5178
1738772400000|2025-02-05 16:20:00|21470.5|21469.4|21475.2|21474.1|21476.5|21475.4|21456.7|21455.6|3329
1738772700000|2025-02-05 16:25:00|21475.3|21474.2|21516|21514.9|21516|21514.9|21468.2|21467.1|4714
1738773000000|2025-02-05 16:30:00|21515.1|21514|21524.2|21523.1|21526.1|21525|21507.7|21506.6|5112
1738773300000|2025-02-05 16:35:00|21524.3|21523.2|21543|21541.9|21546.5|21545.4|21523.2|21522.1|5674
1738773600000|2025-02-05 16:40:00|21543.1|21542|21550.6|21549.5|21553.1|21552|21530.7|21529.6|4418
1738773900000|2025-02-05 16:45:00|21551.5|21550.4|21573.2|21572.1|21574.6|21573.5|21541.7|21540.6|5921
1738774200000|2025-02-05 16:50:00|21573.1|21572|21597|21595.9|21603.5|21602.4|21573.1|21572|8482
1738774500000|2025-02-05 16:55:00|21597.1|21596|21605.3|21604.2|21612.7|21611.6|21587.6|21586.5|7659
1738774800000|2025-02-05 17:00:00|21605.2|21604.1|21627.3|21626.2|21627.5|21626.4|21602.7|21601.6|7257
1738775100000|2025-02-05 17:05:00|21627.5|21626.4|21628.5|21627.4|21635.7|21634.6|21621.6|21620.5|4423
1738775400000|2025-02-05 17:10:00|21629|21627.9|21622.3|21621.2|21634.6|21633.5|21619.7|21618.6|4009
1738775700000|2025-02-05 17:15:00|21622|21620.9|21611.8|21610.7|21623|21621.9|21603.2|21602.1|4645
1738776000000|2025-02-05 17:20:00|21611.7|21610.6|21607.1|21606|21612.8|21611.7|21593.1|21592|3992
1738776300000|2025-02-05 17:25:00|21606.7|21605.6|21601.2|21600.1|21614|21612.9|21599.7|21598.6|2219
1738776600000|2025-02-05 17:30:00|21601.1|21600|21597.2|21596.1|21608.7|21607.6|21594.5|21593.4|2395
1738776900000|2025-02-05 17:35:00|21597.7|21596.6|21593.2|21592.1|21608.6|21607.5|21591.5|21590.4|2362
1738777200000|2025-02-05 17:40:00|21593.1|21592|21597.6|21596.5|21599.2|21598.1|21588.7|21587.6|2254
1738777500000|2025-02-05 17:45:00|21597.5|21596.4|21603|21601.9|21608.5|21607.4|21595.5|21594.4|2420
1738777800000|2025-02-05 17:50:00|21602.8|21601.7|21609.7|21608.6|21612.1|21611|21578.6|21577.5|4234
1738778100000|2025-02-05 17:55:00|21609.8|21608.7|21599|21597.9|21610.7|21609.6|21593.2|21592.1|2353
1738778400000|2025-02-05 18:00:00|21600.1|21599|21603.2|21602.1|21609.2|21608.1|21599|21597.9|1673
1738778700000|2025-02-05 18:05:00|21603.1|21602|21596|21594.9|21608.5|21607.4|21589.3|21588.2|2035
1738779000000|2025-02-05 18:10:00|21596.1|21595|21593.5|21592.4|21596.2|21595.1|21581.5|21580.4|2590
1738779300000|2025-02-05 18:15:00|21593.3|21592.2|21601|21599.9|21605.2|21604.1|21588.7|21587.6|2130
1738779600000|2025-02-05 18:20:00|21600.8|21599.7|21589.8|21588.7|21601.5|21600.4|21587.7|21586.6|1300
1738779900000|2025-02-05 18:25:00|21589.7|21588.6|21584.6|21583.5|21589.7|21588.6|21566.5|21565.4|4162
1738780200000|2025-02-05 18:30:00|21584.7|21583.6|21594.2|21593.1|21594.8|21593.7|21574.2|21573.1|2813
1738780500000|2025-02-05 18:35:00|21594.1|21593|21607.7|21606.6|21611.8|21610.7|21592|21590.9|2643
1738780800000|2025-02-05 18:40:00|21607.6|21606.5|21599.2|21598.1|21615.8|21614.7|21592.5|21591.4|3718
1738781100000|2025-02-05 18:45:00|21599.1|21598|21598.2|21597.1|21600|21598.9|21590.5|21589.4|1756
1738781400000|2025-02-05 18:50:00|21598.7|21597.6|21591|21589.9|21599.5|21598.4|21580.2|21579.1|2227
1738781700000|2025-02-05 18:55:00|21590.8|21589.7|21604.7|21603.6|21606.1|21605|21585|21583.9|2018
1738782000000|2025-02-05 19:00:00|21604.6|21603.5|21606.7|21605.6|21611.6|21610.5|21600.1|21599|2088
1738782300000|2025-02-05 19:05:00|21606.5|21605.4|21625|21623.9|21628.2|21627.1|21605|21603.9|3058
1738782600000|2025-02-05 19:10:00|21625.1|21624|21623.7|21622.6|21630.2|21629.1|21617.8|21616.7|2475
1738782900000|2025-02-05 19:15:00|21623.2|21622.1|21618.5|21617.4|21624.5|21623.4|21615|21613.9|1886
1738783200000|2025-02-05 19:20:00|21618.1|21617|21620.6|21619.5|21624|21622.9|21615.4|21614.3|1473
1738783500000|2025-02-05 19:25:00|21620.8|21619.7|21611.3|21610.2|21621.3|21620.2|21608.8|21607.7|1622
1738783800000|2025-02-05 19:30:00|21611.4|21610.3|21609.6|21608.5|21616|21614.9|21601.4|21600.3|2406
1738784100000|2025-02-05 19:35:00|21609.1|21608|21612.4|21611.3|21613.9|21612.8|21602.5|21601.4|1974
1738784400000|2025-02-05 19:40:00|21612.5|21611.4|21605.9|21604.8|21617.6|21616.5|21604.4|21603.3|1917
1738784700000|2025-02-05 19:45:00|21605.8|21604.7|21611.5|21610.4|21612.5|21611.4|21600.9|21599.8|1796
1738785000000|2025-02-05 19:50:00|21611.4|21610.3|21601.9|21600.8|21611.8|21610.7|21598.3|21597.2|1927
1738785300000|2025-02-05 19:55:00|21602|21600.9|21602.9|21601.8|21607.4|21606.3|21598.4|21597.3|1775
1738785600000|2025-02-05 20:00:00|21603|21601.9|21615.9|21614.8|21618.4|21617.3|21602.6|21601.5|2720
1738785900000|2025-02-05 20:05:00|21615.8|21614.7|21614.9|21613.8|21618.6|21617.5|21607.5|21606.4|2049
1738786200000|2025-02-05 20:10:00|21615|21613.9|21609.9|21608.8|21616.5|21615.4|21606.6|21605.5|1498
1738786500000|2025-02-05 20:15:00|21609.8|21608.7|21627.1|21626|21629.5|21628.4|21609.4|21608.3|2630
1738786800000|2025-02-05 20:20:00|21627.3|21626.2|21637.6|21636.5|21639.8|21638.7|21625.9|21624.8|3277
1738787100000|2025-02-05 20:25:00|21637.8|21636.7|21637.9|21636.8|21646.5|21645.4|21629.4|21628.3|3271
1738787400000|2025-02-05 20:30:00|21637.8|21636.7|21627.6|21626.5|21640.4|21639.3|21624.4|21623.3|2613
1738787700000|2025-02-05 20:35:00|21627.5|21626.4|21613.3|21612.2|21627.5|21626.4|21611.8|21610.7|3127
1738788000000|2025-02-05 20:40:00|21613.6|21612.5|21590.7|21589.6|21614.4|21613.3|21583.7|21582.6|4858
1738788300000|2025-02-05 20:45:00|21590.5|21589.4|21595.9|21594.8|21602.7|21601.6|21585.6|21584.5|4341
1738788600000|2025-02-05 20:50:00|21590.9|21589.8|21618|21616.9|21621.1|21620|21588.7|21587.6|5905
1738788900000|2025-02-05 20:55:00|21617.7|21616.6|21653.7|21652.6|21662.9|21661.8|21617.7|21616.6|14624
1738789200000|2025-02-05 21:00:00|21655.1|21654|21649.2|21647|21676.5|21674.3|21644.8|21642.6|8766
1738789500000|2025-02-05 21:05:00|21648.7|21646.5|21657.3|21655.1|21660.9|21658.7|21645.7|21643.5|2404
1738789800000|2025-02-05 21:10:00|21657.4|21655.2|21678.9|21676.7|21681.5|21679.3|21656.2|21654|2442
1738790100000|2025-02-05 21:15:00|21679|21676.8|21676.5|21674.3|21689.8|21687.6|21674.9|21672.7|1738
1738790400000|2025-02-05 21:20:00|21676.4|21674.2|21667.5|21665.3|21679.9|21677.7|21666.3|21664.1|754
1738790700000|2025-02-05 21:25:00|21667.7|21665.5|21662.3|21660.1|21668.3|21666.1|21660.2|21658|797
1738791000000|2025-02-05 21:30:00|21662.2|21660|21660.8|21658.6|21663.3|21661.1|21655.3|21653.1|721
1738791300000|2025-02-05 21:35:00|21660.9|21658.7|21660|21657.8|21663|21660.8|21655.5|21653.3|543
1738791600000|2025-02-05 21:40:00|21660.2|21658|21650.5|21648.3|21660.2|21658|21649.9|21647.7|782
1738791900000|2025-02-05 21:45:00|21650.4|21648.2|21649.9|21647.7|21653.2|21651|21645.9|21643.7|728
1738792200000|2025-02-05 21:50:00|21649.8|21647.6|21661.4|21659.2|21662|21659.8|21649.3|21647.1|467
1738792500000|2025-02-05 21:55:00|21662.9|21660.7|21667.6|21662.6|21667.7|21664.8|21659.9|21657.7|656
1738792800000|2025-02-05 22:00:00|21668|21663|21668|21663|21672.2|21667.2|21668|21663|0
1738793100000|2025-02-05 22:05:00|21669.3|21664.3|21665.2|21660.2|21669.3|21664.3|21665|21660|0
1738793400000|2025-02-05 22:10:00|21665.3|21660.3|21669.9|21664.9|21670.2|21665.2|21665.1|21660.1|0
1738793700000|2025-02-05 22:15:00|21670.1|21665.1|21670.5|21665.5|21670.5|21665.5|21668.7|21663.7|0
1738794000000|2025-02-05 22:20:00|21670.8|21665.8|21669.4|21664.4|21671.7|21666.7|21668.9|21663.9|0
1738794300000|2025-02-05 22:25:00|21668.7|21663.7|21665.5|21660.5|21668.8|21663.8|21665.5|21660.5|0
1738794600000|2025-02-05 22:30:00|21666.4|21661.4|21664.5|21659.5|21666.8|21661.8|21664.5|21659.5|0
1738794900000|2025-02-05 22:35:00|21664.6|21659.6|21664|21659|21665.1|21660.1|21663.8|21658.8|0
1738795200000|2025-02-05 22:40:00|21663.9|21658.9|21663.1|21658.1|21664.6|21659.6|21661.9|21656.9|0
1738795500000|2025-02-05 22:45:00|21663|21658|21659.2|21654.2|21664|21659|21659.2|21654.2|0
1738795800000|2025-02-05 22:50:00|21658.5|21653.5|21658.6|21653.6|21658.6|21653.6|21657.1|21652.1|0
1738796100000|2025-02-05 22:55:00|21658.7|21653.7|21653|21648|21658.7|21653.7|21652.3|21647.3|0
1738796400000|2025-02-05 23:00:00|21656.7|21654.5|21651.6|21649.4|21660.8|21658.6|21651.1|21648.9|449
1738796700000|2025-02-05 23:05:00|21651.2|21649|21649.7|21647.5|21653.2|21651|21647.5|21645.3|330
1738797000000|2025-02-05 23:10:00|21649.6|21647.4|21651.8|21649.6|21656.6|21654.4|21649.6|21647.4|275
1738797300000|2025-02-05 23:15:00|21651.7|21649.5|21654|21651.8|21656.3|21654.1|21649.8|21647.6|192
1738797600000|2025-02-05 23:20:00|21654.1|21651.9|21662.3|21660.1|21664|21661.8|21654.1|21651.9|305
1738797900000|2025-02-05 23:25:00|21662.2|21660|21659.2|21657|21666.3|21664.1|21658.2|21656|255
1738798200000|2025-02-05 23:30:00|21659.3|21657.1|21648.8|21646.6|21661.6|21659.4|21648.6|21646.4|239
1738798500000|2025-02-05 23:35:00|21649|21646.8|21653.6|21651.4|21655.7|21653.5|21648|21645.8|159
1738798800000|2025-02-05 23:40:00|21653.7|21651.5|21657.5|21655.3|21658.2|21656|21650.1|21647.9|204
1738799100000|2025-02-05 23:45:00|21656.5|21654.3|21667.1|21664.9|21671.8|21669.6|21656.2|21654|472
1738799400000|2025-02-05 23:50:00|21667.2|21665|21668.5|21666.3|21672.5|21670.3|21665.5|21663.3|260
1738799700000|2025-02-05 23:55:00|21668.3|21666.1|21669.8|21667.6|21671.3|21669.1|21666.8|21664.6|143
1738800000000|2025-02-06 00:00:00|21670|21667.8|21688.1|21685.9|21690.5|21688.3|21668|21665.8|925
1738800300000|2025-02-06 00:05:00|21687.8|21685.6|21684.5|21682.3|21694.8|21692.6|21682.7|21680.5|607
1738800600000|2025-02-06 00:10:00|21684.6|21682.4|21682.1|21679.9|21688.1|21685.9|21679.3|21677.1|329
1738800900000|2025-02-06 00:15:00|21682|21679.8|21683.8|21681.6|21684.8|21682.6|21678.2|21676|239
1738801200000|2025-02-06 00:20:00|21683.7|21681.5|21684.6|21682.4|21687.5|21685.3|21682|21679.8|148
1738801500000|2025-02-06 00:25:00|21684.5|21682.3|21686.7|21684.5|21687.3|21685.1|21679.6|21677.4|171
1738801800000|2025-02-06 00:30:00|21686.8|21684.6|21684.5|21682.3|21690|21687.8|21680.1|21677.9|325
1738802100000|2025-02-06 00:35:00|21684.3|21682.1|21673.2|21671|21684.8|21682.6|21672.7|21670.5|288
1738802400000|2025-02-06 00:40:00|21673.1|21670.9|21675.1|21672.9|21676.3|21674.1|21671|21668.8|213
1738802700000|2025-02-06 00:45:00|21675.2|21673|21672.7|21670.5|21675.8|21673.6|21668.1|21665.9|198
1738803000000|2025-02-06 00:50:00|21672.6|21670.4|21671.7|21669.5|21673|21670.8|21662.7|21660.5|422
1738803300000|2025-02-06 00:55:00|21671.6|21669.4|21671.3|21669.1|21674.6|21672.4|21669.8|21667.6|174
1738803600000|2025-02-06 01:00:00|21671.5|21669.3|21672.3|21670.1|21679.8|21677.6|21668.7|21666.5|376
1738803900000|2025-02-06 01:05:00|21672.2|21670|21669.8|21667.6|21674.5|21672.3|21665.3|21663.1|202
1738804200000|2025-02-06 01:10:00|21670|21667.8|21679.2|21677|21680.8|21678.6|21669.6|21667.4|216
1738804500000|2025-02-06 01:15:00|21679.3|21677.1|21677.3|21675.1|21681.8|21679.6|21675|21672.8|269
1738804800000|2025-02-06 01:20:00|21677.5|21675.3|21672.8|21670.6|21679.1|21676.9|21672.6|21670.4|97
1738805100000|2025-02-06 01:25:00|21672.7|21670.5|21673.3|21671.1|21675.1|21672.9|21670.8|21668.6|137
1738805400000|2025-02-06 01:30:00|21673.5|21671.3|21675.1|21672.9|21677.1|21674.9|21671.2|21669|158
1738805700000|2025-02-06 01:35:00|21675.2|21673|21669.1|21666.9|21676.5|21674.3|21668.1|21665.9|182
1738806000000|2025-02-06 01:40:00|21669.2|21667|21664.1|21661.9|21671|21668.8|21660.8|21658.6|338
1738806300000|2025-02-06 01:45:00|21663.8|21661.6|21664.3|21662.1|21669.8|21667.6|21661.8|21659.6|178
1738806600000|2025-02-06 01:50:00|21664.8|21662.6|21667.3|21665.1|21669|21666.8|21661.1|21658.9|213
1738806900000|2025-02-06 01:55:00|21667.5|21665.3|21665.1|21662.9|21671.8|21669.6|21665.1|21662.9|168
1738807200000|2025-02-06 02:00:00|21665.2|21663|21661.1|21658.9|21666.3|21664.1|21659.1|21656.9|338
1738807500000|2025-02-06 02:05:00|21661|21658.8|21666|21663.8|21668.3|21666.1|21655.8|21653.6|394
1738807800000|2025-02-06 02:10:00|21666.3|21664.1|21669.8|21667.6|21671.8|21669.6|21665.6|21663.4|154
1738808100000|2025-02-06 02:15:00|21669.7|21667.5|21674.2|21672|21675.7|21673.5|21668.8|21666.6|228
1738808400000|2025-02-06 02:20:00|21674.3|21672.1|21672.3|21670.1|21674.7|21672.5|21670.6|21668.4|196
1738808700000|2025-02-06 02:25:00|21672.2|21670|21677.6|21675.4|21677.8|21675.6|21671.8|21669.6|206
1738809000000|2025-02-06 02:30:00|21677.3|21675.1|21681|21678.8|21681.3|21679.1|21674.6|21672.4|141
1738809300000|2025-02-06 02:35:00|21680.3|21678.1|21678.6|21676.4|21681.7|21679.5|21674.6|21672.4|214
1738809600000|2025-02-06 02:40:00|21678.8|21676.6|21676.6|21674.4|21679.5|21677.3|21675.7|21673.5|87
1738809900000|2025-02-06 02:45:00|21676.5|21674.3|21679.1|21676.9|21679.8|21677.6|21676.2|21674|100
1738810200000|2025-02-06 02:50:00|21679.3|21677.1|21679.3|21677.1|21680.2|21678|21675.8|21673.6|106
1738810500000|2025-02-06 02:55:00|21679.1|21676.9|21678.1|21675.9|21679.6|21677.4|21676.3|21674.1|103
1738810800000|2025-02-06 03:00:00|21677.8|21675.6|21681.6|21679.4|21685.5|21683.3|21677.6|21675.4|284
1738811100000|2025-02-06 03:05:00|21681.5|21679.3|21674.7|21672.5|21684.6|21682.4|21673.2|21671|241
1738811400000|2025-02-06 03:10:00|21674.8|21672.6|21674.7|21672.5|21674.8|21672.6|21669.3|21667.1|230
1738811700000|2025-02-06 03:15:00|21674.8|21672.6|21673.8|21671.6|21676.7|21674.5|21671.7|21669.5|162
1738812000000|2025-02-06 03:20:00|21674.1|21671.9|21671.3|21669.1|21674.8|21672.6|21671.1|21668.9|105
1738812300000|2025-02-06 03:25:00|21671|21668.8|21670.8|21668.6|21672.8|21670.6|21669.3|21667.1|136
1738812600000|2025-02-06 03:30:00|21670.7|21668.5|21672.1|21669.9|21673.7|21671.5|21666.6|21664.4|208
1738812900000|2025-02-06 03:35:00|21672.2|21670|21669.8|21667.6|21673|21670.8|21668.5|21666.3|77
1738813200000|2025-02-06 03:40:00|21669.7|21667.5|21670.1|21667.9|21672.7|21670.5|21669.1|21666.9|63
1738813500000|2025-02-06 03:45:00|21670|21667.8|21672.5|21670.3|21672.7|21670.5|21667.7|21665.5|64
1738813800000|2025-02-06 03:50:00|21672.6|21670.4|21675.2|21673|21676.7|21674.5|21670.7|21668.5|141
1738814100000|2025-02-06 03:55:00|21675.1|21672.9|21677.6|21675.4|21679.3|21677.1|21674.7|21672.5|128
1738814400000|2025-02-06 04:00:00|21677.5|21675.3|21679.5|21677.3|21679.6|21677.4|21675.1|21672.9|142
1738814700000|2025-02-06 04:05:00|21679.6|21677.4|21681|21678.8|21682.1|21679.9|21676.7|21674.5|164
1738815000000|2025-02-06 04:10:00|21681.1|21678.9|21683.5|21681.3|21684.5|21682.3|21680.8|21678.6|138
1738815300000|2025-02-06 04:15:00|21683.3|21681.1|21682.8|21680.6|21686.8|21684.6|21681.3|21679.1|252
1738815600000|2025-02-06 04:20:00|21683|21680.8|21685.3|21683.1|21685.5|21683.3|21679.5|21677.3|187
1738815900000|2025-02-06 04:25:00|21685.5|21683.3|21688.3|21686.1|21689.6|21687.4|21684.6|21682.4|221
1738816200000|2025-02-06 04:30:00|21688.5|21686.3|21691.6|21689.4|21692|21689.8|21687.3|21685.1|225
1738816500000|2025-02-06 04:35:00|21691.5|21689.3|21690.1|21687.9|21692.1|21689.9|21688.5|21686.3|133
1738816800000|2025-02-06 04:40:00|21690|21687.8|21689.3|21687.1|21692.1|21689.9|21687.7|21685.5|158
1738817100000|2025-02-06 04:45:00|21689.1|21686.9|21692.7|21690.5|21693.1|21690.9|21688.3|21686.1|227
1738817400000|2025-02-06 04:50:00|21692.8|21690.6|21700.7|21698.5|21701.8|21699.6|21692.5|21690.3|528
1738817700000|2025-02-06 04:55:00|21700.8|21698.6|21702|21699.8|21703.2|21701|21698.2|21696|201
1738818000000|2025-02-06 05:00:00|21701.8|21699.6|21704.7|21702.5|21709|21706.8|21699.7|21697.5|579
1738818300000|2025-02-06 05:05:00|21704.6|21702.4|21704|21701.8|21708.3|21706.1|21702.6|21700.4|294
1738818600000|2025-02-06 05:10:00|21703.8|21701.6|21711.5|21709.3|21712.6|21710.4|21703|21700.8|402
1738818900000|2025-02-06 05:15:00|21711.1|21708.9|21711.2|21709|21714.2|21712|21709.3|21707.1|297
1738819200000|2025-02-06 05:20:00|21711.3|21709.1|21719.7|21717.5|21721.2|21719|21711.2|21709|618
1738819500000|2025-02-06 05:25:00|21719.6|21717.4|21722.3|21720.1|21725.2|21723|21714.2|21712|348
1738819800000|2025-02-06 05:30:00|21722.2|21720|21719.8|21717.6|21722.3|21720.1|21714.3|21712.1|221
1738820100000|2025-02-06 05:35:00|21719.7|21717.5|21728.1|21725.9|21729.5|21727.3|21717.2|21715|433
1738820400000|2025-02-06 05:40:00|21728|21725.8|21723.6|21721.4|21729.5|21727.3|21723.3|21721.1|299
1738820700000|2025-02-06 05:45:00|21723.5|21721.3|21726|21723.8|21726.3|21724.1|21719.6|21717.4|263
1738821000000|2025-02-06 05:50:00|21725.8|21723.6|21722.8|21720.6|21726.6|21724.4|21720.1|21717.9|150
1738821300000|2025-02-06 05:55:00|21722.7|21720.5|21725.7|21723.5|21727.3|21725.1|21722.7|21720.5|158
1738821600000|2025-02-06 06:00:00|21725.8|21723.6|21720.8|21718.6|21727.5|21725.3|21720.7|21718.5|155
1738821900000|2025-02-06 06:05:00|21721|21718.8|21718.7|21716.5|21722.7|21720.5|21716.7|21714.5|227
1738822200000|2025-02-06 06:10:00|21718.8|21716.6|21717.8|21715.6|21722.7|21720.5|21717.6|21715.4|137
1738822500000|2025-02-06 06:15:00|21718|21715.8|21717.8|21715.6|21718.8|21716.6|21714.6|21712.4|214
1738822800000|2025-02-06 06:20:00|21718|21715.8|21720.6|21718.4|21724.3|21722.1|21716.5|21714.3|282
1738823100000|2025-02-06 06:25:00|21720.5|21718.3|21721.2|21719|21722.6|21720.4|21718.8|21716.6|122
1738823400000|2025-02-06 06:30:00|21721.1|21718.9|21715.1|21712.9|21721.6|21719.4|21715|21712.8|186
1738823700000|2025-02-06 06:35:00|21715.2|21713|21714.5|21712.3|21718.3|21716.1|21712.6|21710.4|195
1738824000000|2025-02-06 06:40:00|21714|21711.8|21716.1|21713.9|21718.1|21715.9|21713.5|21711.3|168
1738824300000|2025-02-06 06:45:00|21716|21713.8|21711.5|21709.3|21719.5|21717.3|21711.1|21708.9|240
1738824600000|2025-02-06 06:50:00|21711.3|21709.1|21708.1|21705.9|21713.8|21711.6|21706.2|21704|365
1738824900000|2025-02-06 06:55:00|21708|21705.8|21708.1|21705.9|21710|21707.8|21704.7|21702.5|197
1738825200000|2025-02-06 07:00:00|21708|21705.8|21726.3|21724.1|21727.8|21725.6|21706.2|21704|641
1738825500000|2025-02-06 07:05:00|21726.1|21723.9|21724.6|21722.4|21727.3|21725.1|21722.2|21720|232
1738825800000|2025-02-06 07:10:00|21724.3|21722.1|21717.6|21715.4|21726|21723.8|21716|21713.8|305
1738826100000|2025-02-06 07:15:00|21717.7|21715.5|21705.6|21703.4|21718.6|21716.4|21704.3|21702.1|435
1738826400000|2025-02-06 07:20:00|21705.7|21703.5|21705.8|21703.6|21710.2|21708|21700.6|21698.4|373
1738826700000|2025-02-06 07:25:00|21705.7|21703.5|21704.1|21701.9|21705.8|21703.6|21697.1|21694.9|420
1738827000000|2025-02-06 07:30:00|21703.8|21701.6|21699.3|21697.1|21706.6|21704.4|21698.1|21695.9|289
1738827300000|2025-02-06 07:35:00|21699.2|21697|21699.6|21697.4|21702.6|21700.4|21697.7|21695.5|187
1738827600000|2025-02-06 07:40:00|21699.5|21697.3|21698.6|21696.4|21700.3|21698.1|21691|21688.8|361
1738827900000|2025-02-06 07:45:00|21698.5|21696.3|21698.1|21695.9|21700.3|21698.1|21695.1|21692.9|198
1738828200000|2025-02-06 07:50:00|21698.2|21696|21685.6|21683.4|21699.6|21697.4|21684.3|21682.1|410
1738828500000|2025-02-06 07:55:00|21685.5|21683.3|21685.1|21682.9|21688.7|21686.5|21681.6|21679.4|436
1738828800000|2025-02-06 08:00:00|21685|21682.8|21676.1|21673.9|21685.5|21683.3|21668.6|21666.4|1203
1738829100000|2025-02-06 08:05:00|21676.2|21674|21685.5|21683.3|21685.8|21683.6|21673.3|21671.1|376
1738829400000|2025-02-06 08:10:00|21685.3|21683.1|21681.3|21679.1|21690.2|21688|21675.5|21673.3|428
1738829700000|2025-02-06 08:15:00|21681.5|21679.3|21675.3|21673.1|21683.3|21681.1|21671.3|21669.1|364
1738830000000|2025-02-06 08:20:00|21675.5|21673.3|21686.2|21684|21687.7|21685.5|21670.1|21667.9|465
1738830300000|2025-02-06 08:25:00|21686|21683.8|21691.8|21689.6|21698.6|21696.4|21682.7|21680.5|693
1738830600000|2025-02-06 08:30:00|21692.1|21689.9|21701.6|21699.4|21705.7|21703.5|21688.1|21685.9|572
1738830900000|2025-02-06 08:35:00|21701.7|21699.5|21703.8|21701.6|21709|21706.8|21698.7|21696.5|506
1738831200000|2025-02-06 08:40:00|21703.7|21701.5|21709.3|21707.1|21712|21709.8|21700.1|21697.9|470
1738831500000|2025-02-06 08:45:00|21709.5|21707.3|21706.2|21704|21711.7|21709.5|21704.2|21702|523
1738831800000|2025-02-06 08:50:00|21706.3|21704.1|21707.5|21705.3|21711|21708.8|21701.3|21699.1|412
1738832100000|2025-02-06 08:55:00|21707.3|21705.1|21700|21697.8|21707.7|21705.5|21698.5|21696.3|332
1738832400000|2025-02-06 09:00:00|21700.1|21697.9|21710.3|21708.1|21711.6|21709.4|21690.5|21688.3|811
1738832700000|2025-02-06 09:05:00|21710.5|21708.3|21719.2|21717|21723.7|21721.5|21707.8|21705.6|785
1738833000000|2025-02-06 09:10:00|21719.1|21716.9|21724.6|21722.4|21727|21724.8|21718.8|21716.6|436
1738833300000|2025-02-06 09:15:00|21724.8|21722.6|21719.8|21717.6|21727.3|21725.1|21717.3|21715.1|462
1738833600000|2025-02-06 09:20:00|21719.7|21717.5|21703.8|21701.6|21721.1|21718.9|21703.1|21700.9|544
1738833900000|2025-02-06 09:25:00|21703.7|21701.5|21707|21704.8|21708.1|21705.9|21697.7|21695.5|346
1738834200000|2025-02-06 09:30:00|21706.8|21704.6|21704.3|21702.1|21710.8|21708.6|21701.7|21699.5|396
1738834500000|2025-02-06 09:35:00|21704.2|21702|21708.1|21705.9|21713.1|21710.9|21703.7|21701.5|259
1738834800000|2025-02-06 09:40:00|21708.2|21706|21699.3|21697.1|21709.6|21707.4|21694.2|21692|544
1738835100000|2025-02-06 09:45:00|21699.5|21697.3|21694.2|21692|21700.8|21698.6|21693.1|21690.9|297
1738835400000|2025-02-06 09:50:00|21694.1|21691.9|21699.1|21696.9|21700.2|21698|21694.1|21691.9|305
1738835700000|2025-02-06 09:55:00|21699|21696.8|21691.6|21689.4|21701.6|21699.4|21689.6|21687.4|347
1738836000000|2025-02-06 10:00:00|21691.7|21689.5|21700.6|21698.4|21703.5|21701.3|21689|21686.8|697
1738836300000|2025-02-06 10:05:00|21700.7|21698.5|21698.7|21696.5|21706.6|21704.4|21695.1|21692.9|346
1738836600000|2025-02-06 10:10:00|21698.6|21696.4|21701.6|21699.4|21705.8|21703.6|21697.7|21695.5|248
1738836900000|2025-02-06 10:15:00|21701.7|21699.5|21694.6|21692.4|21703.1|21700.9|21692.3|21690.1|274
1738837200000|2025-02-06 10:20:00|21694.2|21692|21694.8|21692.6|21698.3|21696.1|21687.6|21685.4|381
1738837500000|2025-02-06 10:25:00|21694.7|21692.5|21682.6|21680.4|21696.5|21694.3|21681.7|21679.5|345
1738837800000|2025-02-06 10:30:00|21682.7|21680.5|21679.8|21677.6|21684.8|21682.6|21674.6|21672.4|638
1738838100000|2025-02-06 10:35:00|21680|21677.8|21684.8|21682.6|21689.6|21687.4|21680|21677.8|410
1738838400000|2025-02-06 10:40:00|21685|21682.8|21687.8|21685.6|21691.7|21689.5|21682.3|21680.1|318
1738838700000|2025-02-06 10:45:00|21688|21685.8|21681.6|21679.4|21691.3|21689.1|21679.7|21677.5|1082
1738839000000|2025-02-06 10:50:00|21682.8|21680.6|21675.5|21673.3|21682.8|21680.6|21672.5|21670.3|467
1738839300000|2025-02-06 10:55:00|21675.3|21673.1|21676.3|21674.1|21677.6|21675.4|21673.2|21671|265
1738839600000|2025-02-06 11:00:00|21676.2|21674|21655.1|21652.9|21676.2|21674|21647.3|21645.1|1551
1738839900000|2025-02-06 11:05:00|21655|21652.8|21659.1|21656.9|21665.1|21662.9|21651.8|21649.6|502
1738840200000|2025-02-06 11:10:00|21659|21656.8|21651.6|21649.4|21662.3|21660.1|21650.8|21648.6|547
1738840500000|2025-02-06 11:15:00|21651.3|21649.1|21650.1|21647.9|21658.3|21656.1|21645.6|21643.4|590
1738840800000|2025-02-06 11:20:00|21650|21647.8|21650.3|21648.1|21653.1|21650.9|21637.7|21635.5|949
1738841100000|2025-02-06 11:25:00|21650.5|21648.3|21645.5|21643.3|21650.5|21648.3|21635.2|21633|500
1738841400000|2025-02-06 11:30:00|21645.3|21643.1|21628.6|21626.4|21646.8|21644.6|21625.2|21623|897
1738841700000|2025-02-06 11:35:00|21628.7|21626.5|21639.2|21637|21641.8|21639.6|21628.5|21626.3|592
1738842000000|2025-02-06 11:40:00|21639.3|21637.1|21640.1|21637.9|21644.6|21642.4|21635.8|21633.6|434
1738842300000|2025-02-06 11:45:00|21640|21637.8|21628.2|21626|21651.6|21649.4|21623.7|21621.5|1618
1738842600000|2025-02-06 11:50:00|21628.3|21626.1|21624.6|21622.4|21630.3|21628.1|21620.6|21618.4|628
1738842900000|2025-02-06 11:55:00|21624.7|21622.5|21622.6|21620.4|21627.2|21625|21614.1|21611.9|777
1738843200000|2025-02-06 12:00:00|21621.7|21619.5|21611.2|21609|21628.3|21626.1|21605.5|21603.3|1047
1738843500000|2025-02-06 12:05:00|21611.3|21609.1|21613.5|21611.3|21615.7|21613.5|21603.6|21601.4|681
1738843800000|2025-02-06 12:10:00|21613.3|21611.1|21615.5|21613.3|21622.7|21620.5|21610.6|21608.4|552
1738844100000|2025-02-06 12:15:00|21615.3|21613.1|21626|21623.8|21628.8|21626.6|21609.5|21607.3|951
1738844400000|2025-02-06 12:20:00|21624.1|21621.9|21634|21631.8|21634.1|21631.9|21620|21617.8|619
1738844700000|2025-02-06 12:25:00|21633.8|21631.6|21636.8|21634.6|21640.8|21638.6|21626|21623.8|839
1738845000000|2025-02-06 12:30:00|21636.7|21634.5|21629.3|21627.1|21643.5|21641.3|21628.7|21626.5|927
1738845300000|2025-02-06 12:35:00|21629.8|21627.6|21642.1|21639.9|21642.8|21640.6|21622.8|21620.6|926
1738845600000|2025-02-06 12:40:00|21642|21639.8|21646.2|21644|21650.8|21648.6|21639.5|21637.3|767
1738845900000|2025-02-06 12:45:00|21646.3|21644.1|21654|21651.8|21654|21651.8|21644.3|21642.1|631
1738846200000|2025-02-06 12:50:00|21654.2|21652|21659.8|21657.6|21662.6|21660.4|21649.2|21647|1027
1738846500000|2025-02-06 12:55:00|21659.7|21657.5|21660.8|21658.6|21662.6|21660.4|21651.6|21649.4|747
1738846800000|2025-02-06 13:00:00|21661|21658.8|21665.3|21663.1|21672.7|21670.5|21649.8|21647.6|1261
1738847100000|2025-02-06 13:05:00|21665.2|21663|21664.1|21661.9|21670.7|21668.5|21657.3|21655.1|831
1738847400000|2025-02-06 13:10:00|21664.2|21662|21663.6|21661.4|21669.2|21667|21661.8|21659.6|575
1738847700000|2025-02-06 13:15:00|21663.7|21661.5|21662.3|21660.1|21670.3|21668.1|21657.3|21655.1|778
1738848000000|2025-02-06 13:20:00|21662.5|21660.3|21668.1|21665.9|21672|21669.8|21659.6|21657.4|611
1738848300000|2025-02-06 13:25:00|21667.8|21665.6|21663.3|21661.1|21672.6|21670.4|21662.7|21660.5|601
1738848600000|2025-02-06 13:30:00|21663.8|21661.6|21662.1|21659.9|21669.1|21666.9|21654.8|21652.6|1280
1738848900000|2025-02-06 13:35:00|21662.2|21660|21661.8|21659.6|21668.6|21666.4|21660.1|21657.9|614
1738849200000|2025-02-06 13:40:00|21661.7|21659.5|21642.7|21640.5|21661.7|21659.5|21640.1|21637.9|1334
1738849500000|2025-02-06 13:45:00|21642.8|21640.6|21655.8|21653.6|21659.3|21657.1|21642.2|21640|1291
1738849800000|2025-02-06 13:50:00|21655.7|21653.5|21661.2|21659|21663|21660.8|21645.2|21643|1286
1738850100000|2025-02-06 13:55:00|21661.3|21659.1|21673.5|21671.3|21674|21671.8|21660.5|21658.3|1691
1738850400000|2025-02-06 14:00:00|21673.2|21671|21669|21666.8|21680.1|21677.9|21664.6|21662.4|1837
1738850700000|2025-02-06 14:05:00|21669.3|21667.1|21664.6|21662.4|21673.5|21671.3|21661.7|21659.5|1164
1738851000000|2025-02-06 14:10:00|21664.7|21662.5|21664|21661.8|21669.7|21667.5|21658.5|21656.3|901
1738851300000|2025-02-06 14:15:00|21663.5|21661.3|21672|21669.8|21673.6|21671.4|21660.3|21658.1|970
1738851600000|2025-02-06 14:20:00|21672.1|21669.9|21672|21669.8|21674.5|21672.3|21663.2|21661|915
1738851900000|2025-02-06 14:25:00|21671.8|21669.6|21674.6|21672.4|21677.8|21675.6|21668.6|21666.4|2287
1738852200000|2025-02-06 14:30:00|21674|21672.9|21659|21657.9|21677.9|21676.8|21635.2|21634.1|14065
1738852500000|2025-02-06 14:35:00|21658.9|21657.8|21660.7|21659.6|21673.5|21672.4|21646.7|21645.6|9675
1738852800000|2025-02-06 14:40:00|21660.8|21659.7|21685.7|21684.6|21685.7|21684.6|21655.4|21654.3|6794
1738853100000|2025-02-06 14:45:00|21685|21683.9|21689.3|21688.2|21710.3|21709.2|21684.2|21683.1|9072
1738853400000|2025-02-06 14:50:00|21689.4|21688.3|21702.8|21701.7|21719.2|21718.1|21673.4|21672.3|8019
1738853700000|2025-02-06 14:55:00|21702.2|21701.1|21686.4|21685.3|21702.2|21701.1|21671|21669.9|6881
1738854000000|2025-02-06 15:00:00|21687|21685.9|21674.7|21673.6|21692.7|21691.6|21661.9|21660.8|7202
1738854300000|2025-02-06 15:05:00|21674.9|21673.8|21715.2|21714.1|21718|21716.9|21672.2|21671.1|7021
1738854600000|2025-02-06 15:10:00|21715.3|21714.2|21732.7|21731.6|21736.8|21735.7|21707.2|21706.1|7319
1738854900000|2025-02-06 15:15:00|21732.8|21731.7|21730.9|21729.8|21745.3|21744.2|21727.4|21726.3|7085
1738855200000|2025-02-06 15:20:00|21731.7|21730.6|21694|21692.9|21736.4|21735.3|21688.4|21687.3|7591
1738855500000|2025-02-06 15:25:00|21694.2|21693.1|21688.8|21687.7|21702.2|21701.1|21681|21679.9|6447
1738855800000|2025-02-06 15:30:00|21688.7|21687.6|21699.4|21698.3|21707.4|21706.3|21675.5|21674.4|6442
1738856100000|2025-02-06 15:35:00|21699.7|21698.6|21659.2|21658.1|21732.4|21731.3|21655.4|21654.3|9491
1738856400000|2025-02-06 15:40:00|21659.5|21658.4|21673|21671.9|21709.3|21708.2|21656.2|21655.1|7970
1738856700000|2025-02-06 15:45:00|21674.2|21673.1|21650.3|21649.2|21676|21674.9|21637.4|21636.3|7115
1738857000000|2025-02-06 15:50:00|21650.5|21649.4|21668.9|21667.8|21670.3|21669.2|21647.9|21646.8|4790
1738857300000|2025-02-06 15:55:00|21669.2|21668.1|21668.3|21667.2|21677.7|21676.6|21653.3|21652.2|3335
1738857600000|2025-02-06 16:00:00|21668.4|21667.3|21670.4|21669.3|21685.4|21684.3|21666.7|21665.6|3065
1738857900000|2025-02-06 16:05:00|21670.5|21669.4|21685.9|21684.8|21685.9|21684.8|21665.9|21664.8|3090
1738858200000|2025-02-06 16:10:00|21685.8|21684.7|21703.2|21702.1|21706.2|21705.1|21683.9|21682.8|4770
1738858500000|2025-02-06 16:15:00|21703.3|21702.2|21703.7|21702.6|21709.2|21708.1|21698.4|21697.3|2663
1738858800000|2025-02-06 16:20:00|21703.4|21702.3|21707|21705.9|21708.5|21707.4|21694|21692.9|2535
1738859100000|2025-02-06 16:25:00|21706.9|21705.8|21697.2|21696.1|21707.7|21706.6|21691.2|21690.1|2076
1738859400000|2025-02-06 16:30:00|21697.3|21696.2|21682.5|21681.4|21699.8|21698.7|21681.4|21680.3|2876
1738859700000|2025-02-06 16:35:00|21682.4|21681.3|21675.3|21674.2|21688.2|21687.1|21663.7|21662.6|3653
1738860000000|2025-02-06 16:40:00|21675.4|21674.3|21667.2|21666.1|21677.8|21676.7|21662.7|21661.6|2278
1738860300000|2025-02-06 16:45:00|21666.4|21665.3|21669|21667.9|21677.9|21676.8|21650.4|21649.3|3513
1738860600000|2025-02-06 16:50:00|21669.2|21668.1|21676.7|21675.6|21683.7|21682.6|21666|21664.9|2704
1738860900000|2025-02-06 16:55:00|21676.5|21675.4|21668|21666.9|21681.9|21680.8|21663.4|21662.3|2907
1738861200000|2025-02-06 17:00:00|21668.2|21667.1|21669.9|21668.8|21674.8|21673.7|21644.9|21643.8|4001
1738861500000|2025-02-06 17:05:00|21669.2|21668.1|21672.5|21671.4|21676.4|21675.3|21664.9|21663.8|1899
1738861800000|2025-02-06 17:10:00|21672.9|21671.8|21662.7|21661.6|21674.4|21673.3|21660.4|21659.3|1700
1738862100000|2025-02-06 17:15:00|21662.5|21661.4|21687.9|21686.8|21688.7|21687.6|21660.2|21659.1|2811
1738862400000|2025-02-06 17:20:00|21688|21686.9|21702.9|21701.8|21703.5|21702.4|21687.8|21686.7|3331
1738862700000|2025-02-06 17:25:00|21703|21701.9|21679|21677.9|21703|21701.9|21677.4|21676.3|2352
1738863000000|2025-02-06 17:30:00|21678.9|21677.8|21682.9|21681.8|21682.9|21681.8|21664.9|21663.8|2864
1738863300000|2025-02-06 17:35:00|21683.2|21682.1|21685.7|21684.6|21690.4|21689.3|21679.2|21678.1|1940
1738863600000|2025-02-06 17:40:00|21686.2|21685.1|21692.7|21691.6|21694.2|21693.1|21684.3|21683.2|1281
1738863900000|2025-02-06 17:45:00|21692.5|21691.4|21705.7|21704.6|21705.8|21704.7|21689.9|21688.8|1910
1738864200000|2025-02-06 17:50:00|21705.4|21704.3|21718.7|21717.6|21722|21720.9|21704.4|21703.3|2953
1738864500000|2025-02-06 17:55:00|21718.8|21717.7|21712|21710.9|21727|21725.9|21710|21708.9|3532
1738864800000|2025-02-06 18:00:00|21711.5|21710.4|21724.1|21723|21725.4|21724.3|21710.6|21709.5|2338
1738865100000|2025-02-06 18:05:00|21724|21722.9|21714.6|21713.5|21728.4|21727.3|21707.1|21706|3346
1738865400000|2025-02-06 18:10:00|21715.8|21714.7|21711.8|21710.7|21723.8|21722.7|21699.3|21698.2|4174
1738865700000|2025-02-06 18:15:00|21711.9|21710.8|21717.5|21716.4|21726|21724.9|21698.6|21697.5|3648
1738866000000|2025-02-06 18:20:00|21717.6|21716.5|21728.8|21727.7|21731.3|21730.2|21714|21712.9|1755
1738866300000|2025-02-06 18:25:00|21728.6|21727.5|21726.6|21725.5|21729.9|21728.8|21718.9|21717.8|1643
1738866600000|2025-02-06 18:30:00|21726.5|21725.4|21729.1|21728|21737.6|21736.5|21725.4|21724.3|2334
1738866900000|2025-02-06 18:35:00|21729|21727.9|21715.5|21714.4|21732.6|21731.5|21710.5|21709.4|2333
1738867200000|2025-02-06 18:40:00|21715.1|21714|21723.4|21722.3|21733.3|21732.2|21706.5|21705.4|3002
1738867500000|2025-02-06 18:45:00|21723.1|21722|21724.6|21723.5|21726.4|21725.3|21712.9|21711.8|2031
1738867800000|2025-02-06 18:50:00|21724.8|21723.7|21713.4|21712.3|21726|21724.9|21709.6|21708.5|1567
1738868100000|2025-02-06 18:55:00|21713.3|21712.2|21711.9|21710.8|21720.1|21719|21708.4|21707.3|1574
1738868400000|2025-02-06 19:00:00|21710.9|21709.8|21712.3|21711.2|21716.6|21715.5|21703.6|21702.5|2368
1738868700000|2025-02-06 19:05:00|21712.1|21711|21719.8|21718.7|21723.5|21722.4|21709.4|21708.3|1347
1738869000000|2025-02-06 19:10:00|21719.6|21718.5|21715.6|21714.5|21725.4|21724.3|21714.8|21713.7|1226
1738869300000|2025-02-06 19:15:00|21715.5|21714.4|21718.1|21717|21725.8|21724.7|21711.3|21710.2|1666
1738869600000|2025-02-06 19:20:00|21718.3|21717.2|21715.5|21714.4|21719.5|21718.4|21712.5|21711.4|1311
1738869900000|2025-02-06 19:25:00|21715.6|21714.5|21693.6|21692.5|21715.8|21714.7|21685.4|21684.3|3887
1738870200000|2025-02-06 19:30:00|21693.4|21692.3|21627.9|21626.8|21695.3|21694.2|21608.3|21607.2|11330
1738870500000|2025-02-06 19:35:00|21627.8|21626.7|21647.3|21646.2|21655.8|21654.7|21619.9|21618.8|6333
1738870800000|2025-02-06 19:40:00|21647.1|21646|21637.6|21636.5|21653.3|21652.2|21625.1|21624|4054
1738871100000|2025-02-06 19:45:00|21637.8|21636.7|21655.1|21654|21657.6|21656.5|21630.4|21629.3|3238
1738871400000|2025-02-06 19:50:00|21655.4|21654.3|21661.6|21660.5|21667.9|21666.8|21651.5|21650.4|3770
1738871700000|2025-02-06 19:55:00|21662.4|21661.3|21643.1|21642|21665.3|21664.2|21636|21634.9|3400
1738872000000|2025-02-06 20:00:00|21643.3|21642.2|21639.4|21638.3|21649.6|21648.5|21631.5|21630.4|3012
1738872300000|2025-02-06 20:05:00|21639.5|21638.4|21648.5|21647.4|21649.4|21648.3|21634.6|21633.5|2241
1738872600000|2025-02-06 20:10:00|21648.9|21647.8|21657.9|21656.8|21658|21656.9|21643.8|21642.7|1807
1738872900000|2025-02-06 20:15:00|21657.5|21656.4|21674.5|21673.4|21679|21677.9|21656.4|21655.3|3824
1738873200000|2025-02-06 20:20:00|21674.4|21673.3|21683.3|21682.2|21685.5|21684.4|21669.9|21668.8|2285
1738873500000|2025-02-06 20:25:00|21683.4|21682.3|21686.4|21685.3|21690.4|21689.3|21682.9|21681.8|2099
1738873800000|2025-02-06 20:30:00|21686.5|21685.4|21694.3|21693.2|21696.4|21695.3|21684.9|21683.8|2838
1738874100000|2025-02-06 20:35:00|21694.4|21693.3|21697.8|21696.7|21701.9|21700.8|21688.5|21687.4|2831
1738874400000|2025-02-06 20:40:00|21697.9|21696.8|21706|21704.9|21707.1|21706|21694.3|21693.2|2683
1738874700000|2025-02-06 20:45:00|21706.1|21705|21723.8|21722.7|21728.9|21727.8|21705.4|21704.3|4083
1738875000000|2025-02-06 20:50:00|21726.6|21725.5|21761|21759.9|21763|21761.9|21726.6|21725.5|8455
1738875300000|2025-02-06 20:55:00|21761.1|21760|21767.9|21766.8|21777.6|21776.5|21752.4|21751.3|13303
1738875600000|2025-02-06 21:00:00|21766.7|21765.6|21729.8|21727.6|21771.7|21769.5|21653.3|21651.1|10249
1738875900000|2025-02-06 21:05:00|21730.7|21728.5|21705|21702.8|21731.3|21729.1|21696|21693.8|4029
1738876200000|2025-02-06 21:10:00|21704.7|21702.5|21713.5|21711.3|21726.4|21724.2|21704.3|21702.1|1785
1738876500000|2025-02-06 21:15:00|21715.9|21713.7|21740|21737.8|21741.3|21739.1|21702|21699.8|1840
1738876800000|2025-02-06 21:20:00|21740.3|21738.1|21742|21739.8|21744.8|21742.6|21729|21726.8|1277
1738877100000|2025-02-06 21:25:00|21741.9|21739.7|21737.5|21735.3|21745.5|21743.3|21731.8|21729.6|1099
1738877400000|2025-02-06 21:30:00|21738.2|21736|21757.8|21755.6|21763|21760.8|21736.8|21734.6|1161
1738877700000|2025-02-06 21:35:00|21757.7|21755.5|21738.8|21736.6|21766.7|21764.5|21738.3|21736.1|1109
1738878000000|2025-02-06 21:40:00|21738.9|21736.7|21739.5|21737.3|21743.8|21741.6|21731.5|21729.3|692
1738878300000|2025-02-06 21:45:00|21739.4|21737.2|21732.2|21730|21741.5|21739.3|21727.8|21725.6|1222
1738878600000|2025-02-06 21:50:00|21732|21729.8|21732.4|21730.2|21737.4|21735.2|21728.9|21726.7|620
1738878900000|2025-02-06 21:55:00|21732.2|21730|21742.6|21737.6|21744.9|21742.7|21729.4|21727.2|743
1738879200000|2025-02-06 22:00:00|21742.7|21737.7|21744.8|21739.8|21745.9|21740.9|21742.7|21737.7|2
1738879500000|2025-02-06 22:05:00|21742.2|21737.2|21732.5|21727.5|21742.8|21737.8|21732.5|21727.5|0
1738879800000|2025-02-06 22:10:00|21731.7|21726.7|21715.1|21710.1|21733.6|21728.6|21711.3|21706.3|0
1738880100000|2025-02-06 22:15:00|21714.7|21709.7|21719.2|21714.2|21720.1|21715.1|21709.6|21704.6|0
1738880400000|2025-02-06 22:20:00|21717.6|21712.6|21714.8|21709.8|21724.1|21719.1|21709.4|21704.4|0
1738880700000|2025-02-06 22:25:00|21714.7|21709.7|21712.1|21707.1|21714.7|21709.7|21707.7|21702.7|0
1738881000000|2025-02-06 22:30:00|21711.8|21706.8|21716.8|21711.8|21721.6|21716.6|21709.3|21704.3|0
1738881300000|2025-02-06 22:35:00|21716.9|21711.9|21713.3|21708.3|21718.3|21713.3|21712.5|21707.5|0
1738881600000|2025-02-06 22:40:00|21713.8|21708.8|21708.8|21703.8|21714.4|21709.4|21708.8|21703.8|0
1738881900000|2025-02-06 22:45:00|21708.3|21703.3|21707.9|21702.9|21708.8|21703.8|21706|21701|0
1738882200000|2025-02-06 22:50:00|21707.8|21702.8|21709.7|21704.7|21709.9|21704.9|21704.9|21699.9|0
1738882500000|2025-02-06 22:55:00|21709.6|21704.6|21713.5|21708.5|21717.6|21712.6|21709.1|21704.1|0
1738882800000|2025-02-06 23:00:00|21714|21711.8|21729.1|21726.9|21735.7|21733.5|21708.7|21706.5|892
1738883100000|2025-02-06 23:05:00|21729.2|21727|21745.6|21743.4|21746.4|21744.2|21725.4|21723.2|576
1738883400000|2025-02-06 23:10:00|21745.7|21743.5|21745.4|21743.2|21752.1|21749.9|21744.2|21742|435
1738883700000|2025-02-06 23:15:00|21745.5|21743.3|21747.6|21745.4|21752.4|21750.2|21745|21742.8|242
1738884000000|2025-02-06 23:20:00|21747.5|21745.3|21747.5|21745.3|21750.5|21748.3|21744.4|21742.2|253
1738884300000|2025-02-06 23:25:00|21747.7|21745.5|21754.5|21752.3|21761.1|21758.9|21745.4|21743.2|435
1738884600000|2025-02-06 23:30:00|21754.4|21752.2|21750.6|21748.4|21756.5|21754.3|21749.1|21746.9|247
1738884900000|2025-02-06 23:35:00|21750.7|21748.5|21749.6|21747.4|21755.2|21753|21747.7|21745.5|99
1738885200000|2025-02-06 23:40:00|21749.7|21747.5|21750.7|21748.5|21751.9|21749.7|21746.1|21743.9|230
1738885500000|2025-02-06 23:45:00|21750.9|21748.7|21750|21747.8|21754|21751.8|21748.9|21746.7|173
1738885800000|2025-02-06 23:50:00|21750.2|21748|21753.5|21751.3|21754.6|21752.4|21747.4|21745.2|206
1738886100000|2025-02-06 23:55:00|21753.6|21751.4|21757.1|21754.9|21758.5|21756.3|21753.6|21751.4|236
1738886400000|2025-02-07 00:00:00|21757|21754.8|21760.1|21757.9|21762.2|21760|21753.9|21751.7|310
1738886700000|2025-02-07 00:05:00|21760.2|21758|21755.5|21753.3|21762.7|21760.5|21753.4|21751.2|208
1738887000000|2025-02-07 00:10:00|21755.6|21753.4|21756.5|21754.3|21761.5|21759.3|21754.7|21752.5|166
1738887300000|2025-02-07 00:15:00|21756.4|21754.2|21754.2|21752|21757|21754.8|21752.9|21750.7|146
1738887600000|2025-02-07 00:20:00|21753.7|21751.5|21754.7|21752.5|21755.6|21753.4|21751.1|21748.9|272
1738887900000|2025-02-07 00:25:00|21754.6|21752.4|21756.5|21754.3|21757.4|21755.2|21753|21750.8|117
1738888200000|2025-02-07 00:30:00|21756.6|21754.4|21754.6|21752.4|21757.9|21755.7|21753.7|21751.5|99
1738888500000|2025-02-07 00:35:00|21754.5|21752.3|21751.7|21749.5|21756.4|21754.2|21747.5|21745.3|294
1738888800000|2025-02-07 00:40:00|21751.9|21749.7|21755.4|21753.2|21755.6|21753.4|21750.2|21748|111
1738889100000|2025-02-07 00:45:00|21755.2|21753|21757.9|21755.7|21758|21755.8|21753.9|21751.7|136
1738889400000|2025-02-07 00:50:00|21758|21755.8|21759.7|21757.5|21760.1|21757.9|21755.2|21753|153
1738889700000|2025-02-07 00:55:00|21759.9|21757.7|21767.9|21765.7|21769|21766.8|21759.7|21757.5|481
1738890000000|2025-02-07 01:00:00|21767.7|21765.5|21771.2|21769|21773.5|21771.3|21767.1|21764.9|403
1738890300000|2025-02-07 01:05:00|21771.1|21768.9|21776.2|21774|21778.1|21775.9|21768.5|21766.3|440
1738890600000|2025-02-07 01:10:00|21776.1|21773.9|21774.7|21772.5|21779.4|21777.2|21773.7|21771.5|311
1738890900000|2025-02-07 01:15:00|21774.6|21772.4|21772.2|21770|21774.7|21772.5|21765.4|21763.2|370
1738891200000|2025-02-07 01:20:00|21772.1|21769.9|21774.2|21772|21776.2|21774|21769.2|21767|173
1738891500000|2025-02-07 01:25:00|21774.4|21772.2|21770.4|21768.2|21774.4|21772.2|21768.7|21766.5|165
1738891800000|2025-02-07 01:30:00|21770.2|21768|21775.5|21773.3|21775.5|21773.3|21768.9|21766.7|223
1738892100000|2025-02-07 01:35:00|21775.4|21773.2|21794.5|21792.3|21795.9|21793.7|21774.9|21772.7|817
1738892400000|2025-02-07 01:40:00|21795|21792.8|21795.2|21793|21797|21794.8|21791.9|21789.7|375
1738892700000|2025-02-07 01:45:00|21795.4|21793.2|21795.4|21793.2|21799.9|21797.7|21792.5|21790.3|342
1738893000000|2025-02-07 01:50:00|21795.5|21793.3|21799|21796.8|21799|21796.8|21793.4|21791.2|167
1738893300000|2025-02-07 01:55:00|21799.1|21796.9|21795.2|21793|21799.2|21797|21792|21789.8|230
1738893600000|2025-02-07 02:00:00|21795|21792.8|21796.4|21794.2|21802.7|21800.5|21795|21792.8|360
1738893900000|2025-02-07 02:05:00|21796.2|21794|21791.1|21788.9|21796.4|21794.2|21790|21787.8|209
1738894200000|2025-02-07 02:10:00|21791.2|21789|21788.6|21786.4|21791.7|21789.5|21786|21783.8|191
1738894500000|2025-02-07 02:15:00|21788.7|21786.5|21789.1|21786.9|21793.2|21791|21788.5|21786.3|152
1738894800000|2025-02-07 02:20:00|21789|21786.8|21790.5|21788.3|21795|21792.8|21789|21786.8|143
1738895100000|2025-02-07 02:25:00|21790.6|21788.4|21790.5|21788.3|21791.9|21789.7|21787.7|21785.5|105
1738895400000|2025-02-07 02:30:00|21790.4|21788.2|21789.4|21787.2|21791.5|21789.3|21788.5|21786.3|67
1738895700000|2025-02-07 02:35:00|21789.2|21787|21789.2|21787|21791.2|21789|21786.2|21784|187
1738896000000|2025-02-07 02:40:00|21789.4|21787.2|21791.7|21789.5|21794.4|21792.2|21789|21786.8|111
1738896300000|2025-02-07 02:45:00|21791.6|21789.4|21790.5|21788.3|21792.4|21790.2|21788.5|21786.3|105
1738896600000|2025-02-07 02:50:00|21790.6|21788.4|21793|21790.8|21793.5|21791.3|21790.5|21788.3|115
1738896900000|2025-02-07 02:55:00|21793.1|21790.9|21794.7|21792.5|21796.1|21793.9|21791.2|21789|149
1738897200000|2025-02-07 03:00:00|21795|21792.8|21790.1|21787.9|21795.4|21793.2|21790|21787.8|195
1738897500000|2025-02-07 03:05:00|21790.5|21788.3|21793.4|21791.2|21796.5|21794.3|21788.5|21786.3|203
1738897800000|2025-02-07 03:10:00|21793.5|21791.3|21784.4|21782.2|21793.9|21791.7|21784.4|21782.2|312
1738898100000|2025-02-07 03:15:00|21785|21782.8|21785.2|21783|21788.1|21785.9|21781.7|21779.5|238
1738898400000|2025-02-07 03:20:00|21785.1|21782.9|21784.4|21782.2|21786.5|21784.3|21781.5|21779.3|248
1738898700000|2025-02-07 03:25:00|21784.2|21782|21782.9|21780.7|21784.7|21782.5|21780.9|21778.7|133
1738899000000|2025-02-07 03:30:00|21782.7|21780.5|21786.1|21783.9|21787|21784.8|21782.7|21780.5|176
1738899300000|2025-02-07 03:35:00|21786|21783.8|21781|21778.8|21787.4|21785.2|21780|21777.8|150
1738899600000|2025-02-07 03:40:00|21780.9|21778.7|21771.4|21769.2|21781.1|21778.9|21770.4|21768.2|509
1738899900000|2025-02-07 03:45:00|21771.5|21769.3|21777.7|21775.5|21779|21776.8|21769|21766.8|639
1738900200000|2025-02-07 03:50:00|21777.9|21775.7|21778.5|21776.3|21779.9|21777.7|21775.2|21773|136
1738900500000|2025-02-07 03:55:00|21778.6|21776.4|21775.6|21773.4|21778.9|21776.7|21774.6|21772.4|177
1738900800000|2025-02-07 04:00:00|21775.9|21773.7|21774.9|21772.7|21777.6|21775.4|21774.1|21771.9|116
1738901100000|2025-02-07 04:05:00|21774.7|21772.5|21773.7|21771.5|21775|21772.8|21771.9|21769.7|113
1738901400000|2025-02-07 04:10:00|21773.6|21771.4|21770.7|21768.5|21774|21771.8|21770.4|21768.2|132
1738901700000|2025-02-07 04:15:00|21770.9|21768.7|21771.4|21769.2|21772.5|21770.3|21769.5|21767.3|106
1738902000000|2025-02-07 04:20:00|21771.2|21769|21770.7|21768.5|21771.5|21769.3|21769|21766.8|65
1738902300000|2025-02-07 04:25:00|21770.6|21768.4|21764.2|21762|21772.1|21769.9|21762.1|21759.9|236
1738902600000|2025-02-07 04:30:00|21764.4|21762.2|21763.7|21761.5|21766.4|21764.2|21762.5|21760.3|157
1738902900000|2025-02-07 04:35:00|21763.6|21761.4|21765.6|21763.4|21767|21764.8|21762.6|21760.4|144
1738903200000|2025-02-07 04:40:00|21765.7|21763.5|21765.5|21763.3|21767.7|21765.5|21763.6|21761.4|126
1738903500000|2025-02-07 04:45:00|21765.4|21763.2|21763.9|21761.7|21768.2|21766|21762.1|21759.9|164
1738903800000|2025-02-07 04:50:00|21764|21761.8|21759.9|21757.7|21765.6|21763.4|21759.4|21757.2|263
1738904100000|2025-02-07 04:55:00|21760.2|21758|21760.4|21758.2|21762.9|21760.7|21759.9|21757.7|107
1738904400000|2025-02-07 05:00:00|21760.5|21758.3|21761.4|21759.2|21763|21760.8|21759|21756.8|117
1738904700000|2025-02-07 05:05:00|21761|21758.8|21761.1|21758.9|21761.9|21759.7|21758.9|21756.7|98
1738905000000|2025-02-07 05:10:00|21761|21758.8|21761.5|21759.3|21763.5|21761.3|21760.7|21758.5|123
1738905300000|2025-02-07 05:15:00|21761.1|21758.9|21760|21757.8|21763.1|21760.9|21758.9|21756.7|101
1738905600000|2025-02-07 05:20:00|21759.9|21757.7|21758.1|21755.9|21760|21757.8|21754.7|21752.5|217
1738905900000|2025-02-07 05:25:00|21758.2|21756|21756.2|21754|21759|21756.8|21754.7|21752.5|172
1738906200000|2025-02-07 05:30:00|21756.4|21754.2|21754.4|21752.2|21761.7|21759.5|21752.2|21750|329
1738906500000|2025-02-07 05:35:00|21754.1|21751.9|21757.5|21755.3|21758.5|21756.3|21753.5|21751.3|171
1738906800000|2025-02-07 05:40:00|21757.2|21755|21755|21752.8|21758.5|21756.3|21753.7|21751.5|136
1738907100000|2025-02-07 05:45:00|21754.7|21752.5|21750.7|21748.5|21755.2|21753|21748.9|21746.7|228
1738907400000|2025-02-07 05:50:00|21750.6|21748.4|21752.2|21750|21753|21750.8|21748.9|21746.7|144
1738907700000|2025-02-07 05:55:00|21752.1|21749.9|21756.5|21754.3|21758.6|21756.4|21750.4|21748.2|217
1738908000000|2025-02-07 06:00:00|21756.6|21754.4|21749.4|21747.2|21757.9|21755.7|21748.9|21746.7|268
1738908300000|2025-02-07 06:05:00|21749.5|21747.3|21744.5|21742.3|21749.5|21747.3|21740.9|21738.7|400
1738908600000|2025-02-07 06:10:00|21744.6|21742.4|21737.4|21735.2|21745.6|21743.4|21735.6|21733.4|287
1738908900000|2025-02-07 06:15:00|21737.5|21735.3|21733|21730.8|21739|21736.8|21730.4|21728.2|367
1738909200000|2025-02-07 06:20:00|21732.9|21730.7|21740.2|21738|21746|21743.8|21732.7|21730.5|343
1738909500000|2025-02-07 06:25:00|21740.4|21738.2|21743.5|21741.3|21743.5|21741.3|21739|21736.8|156
1738909800000|2025-02-07 06:30:00|21743.6|21741.4|21740.9|21738.7|21745.4|21743.2|21737.9|21735.7|237
1738910100000|2025-02-07 06:35:00|21740.7|21738.5|21741.5|21739.3|21741.7|21739.5|21731.7|21729.5|292
1738910400000|2025-02-07 06:40:00|21741.6|21739.4|21749.2|21747|21750.4|21748.2|21741.6|21739.4|343
1738910700000|2025-02-07 06:45:00|21749.4|21747.2|21753.1|21750.9|21754.1|21751.9|21745.1|21742.9|278
1738911000000|2025-02-07 06:50:00|21752.9|21750.7|21756|21753.8|21762.7|21760.5|21750.1|21747.9|445
1738911300000|2025-02-07 06:55:00|21756.1|21753.9|21764.4|21762.2|21765.1|21762.9|21755|21752.8|292
1738911600000|2025-02-07 07:00:00|21764.2|21762|21765.5|21763.3|21771.4|21769.2|21764.1|21761.9|402
1738911900000|2025-02-07 07:05:00|21765.4|21763.2|21764.5|21762.3|21772.7|21770.5|21762.2|21760|573
1738912200000|2025-02-07 07:10:00|21764.6|21762.4|21766.5|21764.3|21769.6|21767.4|21764.4|21762.2|188
1738912500000|2025-02-07 07:15:00|21766.4|21764.2|21772.1|21769.9|21774|21771.8|21765.1|21762.9|406
1738912800000|2025-02-07 07:20:00|21771.9|21769.7|21768.6|21766.4|21772|21769.8|21765.5|21763.3|191
1738913100000|2025-02-07 07:25:00|21768.5|21766.3|21766.2|21764|21770.4|21768.2|21762.6|21760.4|189
1738913400000|2025-02-07 07:30:00|21766.4|21764.2|21773.1|21770.9|21774.1|21771.9|21764.6|21762.4|176
1738913700000|2025-02-07 07:35:00|21773|21770.8|21776.9|21774.7|21777.5|21775.3|21771.7|21769.5|207
1738914000000|2025-02-07 07:40:00|21776.7|21774.5|21774|21771.8|21777.4|21775.2|21769.9|21767.7|212
1738914300000|2025-02-07 07:45:00|21774.4|21772.2|21773.4|21771.2|21776.6|21774.4|21772|21769.8|246
1738914600000|2025-02-07 07:50:00|21773.2|21771|21772.2|21770|21775.6|21773.4|21769|21766.8|219
1738914900000|2025-02-07 07:55:00|21772.1|21769.9|21764.7|21762.5|21773.5|21771.3|21764.7|21762.5|235
1738915200000|2025-02-07 08:00:00|21766.5|21764.3|21768.2|21766|21778.6|21776.4|21763.9|21761.7|635
1738915500000|2025-02-07 08:05:00|21768.1|21765.9|21782.5|21780.3|21783.4|21781.2|21766.4|21764.2|593
1738915800000|2025-02-07 08:10:00|21782.6|21780.4|21772.2|21770|21785.4|21783.2|21771.7|21769.5|538
1738916100000|2025-02-07 08:15:00|21772.1|21769.9|21765.2|21763|21775|21772.8|21763.4|21761.2|414
1738916400000|2025-02-07 08:20:00|21765.4|21763.2|21739.5|21737.3|21766.7|21764.5|21736.9|21734.7|908
1738916700000|2025-02-07 08:25:00|21739.4|21737.2|21747.5|21745.3|21751|21748.8|21737.5|21735.3|478
1738917000000|2025-02-07 08:30:00|21747.6|21745.4|21752.7|21750.5|21754.2|21752|21742.7|21740.5|426
1738917300000|2025-02-07 08:35:00|21752.5|21750.3|21757.6|21755.4|21757.7|21755.5|21752.4|21750.2|305
1738917600000|2025-02-07 08:40:00|21757.5|21755.3|21762.5|21760.3|21762.9|21760.7|21756.2|21754|415
1738917900000|2025-02-07 08:45:00|21762.6|21760.4|21754.7|21752.5|21763|21760.8|21752.1|21749.9|274
1738918200000|2025-02-07 08:50:00|21754.6|21752.4|21749.2|21747|21755.1|21752.9|21746.7|21744.5|320
1738918500000|2025-02-07 08:55:00|21749.1|21746.9|21747.9|21745.7|21753.4|21751.2|21742.4|21740.2|457
1738918800000|2025-02-07 09:00:00|21748|21745.8|21756.7|21754.5|21757.7|21755.5|21741.4|21739.2|740
1738919100000|2025-02-07 09:05:00|21756.9|21754.7|21760.2|21758|21765.9|21763.7|21756.1|21753.9|444
1738919400000|2025-02-07 09:10:00|21760.4|21758.2|21751.5|21749.3|21763.4|21761.2|21749.7|21747.5|422
1738919700000|2025-02-07 09:15:00|21751.4|21749.2|21751.2|21749|21756.6|21754.4|21746.9|21744.7|318
1738920000000|2025-02-07 09:20:00|21751.1|21748.9|21747|21744.8|21751.2|21749|21740.9|21738.7|368
1738920300000|2025-02-07 09:25:00|21746.9|21744.7|21747.4|21745.2|21750.4|21748.2|21740|21737.8|410
1738920600000|2025-02-07 09:30:00|21747.5|21745.3|21752.2|21750|21755.2|21753|21745.5|21743.3|389
1738920900000|2025-02-07 09:35:00|21752.4|21750.2|21758|21755.8|21758.9|21756.7|21751.5|21749.3|293
1738921200000|2025-02-07 09:40:00|21758.2|21756|21762.9|21760.7|21769.5|21767.3|21758.1|21755.9|501
1738921500000|2025-02-07 09:45:00|21762.7|21760.5|21759.1|21756.9|21765|21762.8|21758.7|21756.5|281
1738921800000|2025-02-07 09:50:00|21760.2|21758|21759.1|21756.9|21766.9|21764.7|21757.4|21755.2|321
1738922100000|2025-02-07 09:55:00|21759|21756.8|21758.7|21756.5|21762.4|21760.2|21753|21750.8|448
1738922400000|2025-02-07 10:00:00|21758.6|21756.4|21756.7|21754.5|21759.5|21757.3|21752.4|21750.2|251
1738922700000|2025-02-07 10:05:00|21756.9|21754.7|21763.5|21761.3|21764.9|21762.7|21756.4|21754.2|279
1738923000000|2025-02-07 10:10:00|21763.6|21761.4|21757.7|21755.5|21764.7|21762.5|21757.1|21754.9|148
1738923300000|2025-02-07 10:15:00|21757.9|21755.7|21757.5|21755.3|21760.9|21758.7|21754.5|21752.3|235
1738923600000|2025-02-07 10:20:00|21757.4|21755.2|21766|21763.8|21767.2|21765|21756.2|21754|282
1738923900000|2025-02-07 10:25:00|21766.1|21763.9|21767.2|21765|21769.6|21767.4|21765|21762.8|216
1738924200000|2025-02-07 10:30:00|21767.4|21765.2|21759.2|21757|21770|21767.8|21758.6|21756.4|360
1738924500000|2025-02-07 10:35:00|21759.1|21756.9|21757.7|21755.5|21761|21758.8|21751.7|21749.5|358
1738924800000|2025-02-07 10:40:00|21757.9|21755.7|21756.5|21754.3|21759.9|21757.7|21755|21752.8|103
1738925100000|2025-02-07 10:45:00|21756.4|21754.2|21755.4|21753.2|21759|21756.8|21752.6|21750.4|262
1738925400000|2025-02-07 10:50:00|21755.2|21753|21754.4|21752.2|21760|21757.8|21752.1|21749.9|235
1738925700000|2025-02-07 10:55:00|21754.2|21752|21757.7|21755.5|21758.6|21756.4|21754.2|21752|234
1738926000000|2025-02-07 11:00:00|21757.6|21755.4|21761.7|21759.5|21764.4|21762.2|21755.9|21753.7|228
1738926300000|2025-02-07 11:05:00|21761.6|21759.4|21762.5|21760.3|21763.2|21761|21756.6|21754.4|185
1738926600000|2025-02-07 11:10:00|21762.4|21760.2|21756.2|21754|21762.7|21760.5|21753.1|21750.9|326
1738926900000|2025-02-07 11:15:00|21756.4|21754.2|21755.2|21753|21757|21754.8|21753.4|21751.2|233
1738927200000|2025-02-07 11:20:00|21755.1|21752.9|21751.7|21749.5|21756.2|21754|21744.6|21742.4|433
1738927500000|2025-02-07 11:25:00|21751.6|21749.4|21753.1|21750.9|21758.7|21756.5|21751|21748.8|353
1738927800000|2025-02-07 11:30:00|21752.7|21750.5|21760.1|21757.9|21762.6|21760.4|21751.9|21749.7|253
1738928100000|2025-02-07 11:35:00|21760.2|21758|21763|21760.8|21766.4|21764.2|21760.1|21757.9|264
1738928400000|2025-02-07 11:40:00|21762.9|21760.7|21771.5|21769.3|21772|21769.8|21762.6|21760.4|388
1738928700000|2025-02-07 11:45:00|21771.7|21769.5|21771.1|21768.9|21772.2|21770|21767.2|21765|259
1738929000000|2025-02-07 11:50:00|21771.2|21769|21774.7|21772.5|21778.9|21776.7|21771.2|21769|436
1738929300000|2025-02-07 11:55:00|21774.4|21772.2|21775.2|21773|21777.4|21775.2|21772.4|21770.2|315
1738929600000|2025-02-07 12:00:00|21775.1|21772.9|21774.5|21772.3|21777.7|21775.5|21770.7|21768.5|497
1738929900000|2025-02-07 12:05:00|21774.6|21772.4|21774.4|21772.2|21776.9|21774.7|21768.6|21766.4|307
1738930200000|2025-02-07 12:10:00|21774.2|21772|21774|21771.8|21779.1|21776.9|21773.7|21771.5|226
1738930500000|2025-02-07 12:15:00|21774.1|21771.9|21776.7|21774.5|21780.4|21778.2|21772.4|21770.2|297
1738930800000|2025-02-07 12:20:00|21777.1|21774.9|21773|21770.8|21779.4|21777.2|21771.9|21769.7|254
1738931100000|2025-02-07 12:25:00|21773.1|21770.9|21770.9|21768.7|21776.2|21774|21769|21766.8|356
1738931400000|2025-02-07 12:30:00|21771|21768.8|21765.5|21763.3|21771.6|21769.4|21760.2|21758|573
1738931700000|2025-02-07 12:35:00|21765.6|21763.4|21767.7|21765.5|21769|21766.8|21763.9|21761.7|223
1738932000000|2025-02-07 12:40:00|21768|21765.8|21772.5|21770.3|21772.7|21770.5|21766.2|21764|203
1738932300000|2025-02-07 12:45:00|21772.6|21770.4|21773.2|21771|21774.2|21772|21769|21766.8|267
1738932600000|2025-02-07 12:50:00|21773.4|21771.2|21771.1|21768.9|21775|21772.8|21769.1|21766.9|298
1738932900000|2025-02-07 12:55:00|21771.7|21769.5|21768.6|21766.4|21772.6|21770.4|21767.5|21765.3|254
1738933200000|2025-02-07 13:00:00|21769.6|21767.4|21767.5|21765.3|21771.7|21769.5|21764.1|21761.9|385
1738933500000|2025-02-07 13:05:00|21767.2|21765|21754.1|21751.9|21767.6|21765.4|21752|21749.8|622
1738933800000|2025-02-07 13:10:00|21754.2|21752|21760.7|21758.5|21761.5|21759.3|21752.2|21750|526
1738934100000|2025-02-07 13:15:00|21760.9|21758.7|21764.1|21761.9|21773.7|21771.5|21759.6|21757.4|701
1738934400000|2025-02-07 13:20:00|21764|21761.8|21747|21744.8|21764.1|21761.9|21744.4|21742.2|817
1738934700000|2025-02-07 13:25:00|21747.1|21744.9|21756|21753.8|21756|21753.8|21742.7|21740.5|986
1738935000000|2025-02-07 13:30:00|21755.9|21753.7|21741.4|21739.2|21816|21813.8|21695.7|21693.5|7826
1738935300000|2025-02-07 13:35:00|21742|21739.8|21752.1|21749.9|21757|21754.8|21719.9|21717.7|2913
1738935600000|2025-02-07 13:40:00|21752.2|21750|21784.7|21782.5|21796.5|21794.3|21750.9|21748.7|4018
1738935900000|2025-02-07 13:45:00|21783.4|21781.2|21756.7|21754.5|21784.4|21782.2|21752.2|21750|2351
1738936200000|2025-02-07 13:50:00|21754.4|21752.2|21767.5|21765.3|21772.2|21770|21748.1|21745.9|1923
1738936500000|2025-02-07 13:55:00|21767.6|21765.4|21781.7|21779.5|21785|21782.8|21767.6|21765.4|2036
1738936800000|2025-02-07 14:00:00|21782|21779.8|21782.1|21779.9|21785.4|21783.2|21768|21765.8|1797
1738937100000|2025-02-07 14:05:00|21782.2|21780|21783.5|21781.3|21788.4|21786.2|21770|21767.8|1609
1738937400000|2025-02-07 14:10:00|21783.6|21781.4|21790.2|21788|21793|21790.8|21778.5|21776.3|1111
1738937700000|2025-02-07 14:15:00|21790.1|21787.9|21786.4|21784.2|21794.4|21792.2|21783.5|21781.3|1236
1738938000000|2025-02-07 14:20:00|21786.2|21784|21782.9|21780.7|21788.9|21786.7|21775.9|21773.7|1046
1738938300000|2025-02-07 14:25:00|21785.4|21783.2|21789.6|21787.4|21796.1|21793.9|21776.9|21774.7|2064
1738938600000|2025-02-07 14:30:00|21789.1|21788|21848.1|21847|21855.6|21854.5|21773.1|21772|14359
1738938900000|2025-02-07 14:35:00|21848.3|21847.2|21850.1|21849|21870.6|21869.5|21829.4|21828.3|10976
1738939200000|2025-02-07 14:40:00|21849.8|21848.7|21840.3|21839.2|21865.6|21864.5|21839.9|21838.8|7230
1738939500000|2025-02-07 14:45:00|21841.4|21840.3|21855.7|21854.6|21857.3|21856.2|21833.1|21832|6444
1738939800000|2025-02-07 14:50:00|21855.9|21854.8|21849.6|21848.5|21862.6|21861.5|21840.1|21839|5915
1738940100000|2025-02-07 14:55:00|21849.3|21848.2|21807.4|21806.3|21849.7|21848.6|21797.3|21796.2|9722
1738940400000|2025-02-07 15:00:00|21807.6|21806.5|21655.9|21654.8|21807.7|21806.6|21635.7|21634.6|25391
1738940700000|2025-02-07 15:05:00|21656.1|21655|21685.9|21684.8|21698.2|21697.1|21638.2|21637.1|14764
1738941000000|2025-02-07 15:10:00|21684.7|21683.6|21622.2|21621.1|21692.7|21691.6|21589.1|21588|17141
1738941300000|2025-02-07 15:15:00|21622.4|21621.3|21650.4|21649.3|21658.7|21657.6|21603.3|21602.2|11455
1738941600000|2025-02-07 15:20:00|21649.6|21648.5|21669.3|21668.2|21680.8|21679.7|21623.8|21622.7|8314
1738941900000|2025-02-07 15:25:00|21670.2|21669.1|21648.2|21647.1|21684.3|21683.2|21647.8|21646.7|6996
1738942200000|2025-02-07 15:30:00|21648.1|21647|21656.4|21655.3|21662.4|21661.3|21634.9|21633.8|6710
1738942500000|2025-02-07 15:35:00|21656.3|21655.2|21665.4|21664.3|21703.3|21702.2|21648.2|21647.1|8379
1738942800000|2025-02-07 15:40:00|21666.2|21665.1|21653.9|21652.8|21687.2|21686.1|21643.8|21642.7|5489
1738943100000|2025-02-07 15:45:00|21653.8|21652.7|21679.7|21678.6|21683.1|21682|21638.3|21637.2|5522
1738943400000|2025-02-07 15:50:00|21679.6|21678.5|21551.1|21550|21706.8|21705.7|21517.4|21516.3|17776
1738943700000|2025-02-07 15:55:00|21550.8|21549.7|21624.7|21623.6|21628.4|21627.3|21535.7|21534.6|14200
1738944000000|2025-02-07 16:00:00|21625.4|21624.3|21559.9|21558.8|21629.4|21628.3|21544.9|21543.8|11325
1738944300000|2025-02-07 16:05:00|21559.4|21558.3|21619.4|21618.3|21624.6|21623.5|21529.4|21528.3|10439
1738944600000|2025-02-07 16:10:00|21615.9|21614.8|21569.2|21568.1|21619.9|21618.8|21564.3|21563.2|7870
1738944900000|2025-02-07 16:15:00|21569.3|21568.2|21617.8|21616.7|21660.9|21659.8|21557.9|21556.8|10133
1738945200000|2025-02-07 16:20:00|21618.1|21617|21596.3|21595.2|21652.4|21651.3|21589.3|21588.2|7456
1738945500000|2025-02-07 16:25:00|21596.1|21595|21558.4|21557.3|21614.2|21613.1|21552.9|21551.8|6031
1738945800000|2025-02-07 16:30:00|21559.3|21558.2|21577.1|21576|21588.9|21587.8|21551.2|21550.1|5189
1738946100000|2025-02-07 16:35:00|21576.8|21575.7|21555.9|21554.8|21581.4|21580.3|21542.2|21541.1|4797
1738946400000|2025-02-07 16:40:00|21556.4|21555.3|21555.9|21554.8|21587.6|21586.5|21543.4|21542.3|5464
1738946700000|2025-02-07 16:45:00|21556.2|21555.1|21540.7|21539.6|21564.2|21563.1|21525.9|21524.8|7247
1738947000000|2025-02-07 16:50:00|21540.6|21539.5|21532.4|21531.3|21551.3|21550.2|21510.9|21509.8|6464
1738947300000|2025-02-07 16:55:00|21532.8|21531.7|21531.2|21530.1|21576.6|21575.5|21525.9|21524.8|8567
1738947600000|2025-02-07 17:00:00|21532.1|21531|21514.4|21513.3|21532.3|21531.2|21503.3|21502.2|6310
1738947900000|2025-02-07 17:05:00|21514.9|21513.8|21560.7|21559.6|21573.9|21572.8|21488.6|21487.5|11431
1738948200000|2025-02-07 17:10:00|21561.2|21560.1|21573.1|21572|21577.8|21576.7|21531.2|21530.1|5718
1738948500000|2025-02-07 17:15:00|21573.2|21572.1|21520.2|21519.1|21575.4|21574.3|21489.3|21488.2|11293
1738948800000|2025-02-07 17:20:00|21520.3|21519.2|21519.3|21518.2|21568.1|21567|21500.8|21499.7|8994
1738949100000|2025-02-07 17:25:00|21518.7|21517.6|21529.1|21528|21542.7|21541.6|21510.9|21509.8|4036
1738949400000|2025-02-07 17:30:00|21528.1|21527|21523.2|21522.1|21553.4|21552.3|21510.2|21509.1|4591
1738949700000|2025-02-07 17:35:00|21523.4|21522.3|21563.8|21562.7|21568.8|21567.7|21519.1|21518|4157
1738950000000|2025-02-07 17:40:00|21563.4|21562.3|21560.8|21559.7|21573.6|21572.5|21551.7|21550.6|3136
1738950300000|2025-02-07 17:45:00|21560.7|21559.6|21574.7|21573.6|21581.6|21580.5|21556.4|21555.3|2768
1738950600000|2025-02-07 17:50:00|21574.3|21573.2|21568.6|21567.5|21585.8|21584.7|21546.1|21545|4027
1738950900000|2025-02-07 17:55:00|21568.7|21567.6|21555.8|21554.7|21579.8|21578.7|21551.9|21550.8|2496
1738951200000|2025-02-07 18:00:00|21555.7|21554.6|21589.3|21588.2|21594.8|21593.7|21548.8|21547.7|4411
1738951500000|2025-02-07 18:05:00|21589.2|21588.1|21611.3|21610.2|21624.9|21623.8|21588.8|21587.7|5038
1738951800000|2025-02-07 18:10:00|21611.2|21610.1|21618.1|21617|21623.6|21622.5|21605.1|21604|2703
1738952100000|2025-02-07 18:15:00|21617.9|21616.8|21623.3|21622.2|21633.6|21632.5|21616.1|21615|3390
1738952400000|2025-02-07 18:20:00|21622.1|21621|21612.3|21611.2|21623.4|21622.3|21602.6|21601.5|3494
1738952700000|2025-02-07 18:25:00|21612.2|21611.1|21613.6|21612.5|21617.8|21616.7|21602.8|21601.7|2209
1738953000000|2025-02-07 18:30:00|21613.7|21612.6|21622.1|21621|21622.9|21621.8|21607.8|21606.7|2111
1738953300000|2025-02-07 18:35:00|21621.8|21620.7|21625.6|21624.5|21628.3|21627.2|21616.1|21615|2054
1738953600000|2025-02-07 18:40:00|21625.7|21624.6|21571.7|21570.6|21627.2|21626.1|21560.2|21559.1|6363
1738953900000|2025-02-07 18:45:00|21571.4|21570.3|21552.8|21551.7|21573.9|21572.8|21541.7|21540.6|4896
1738954200000|2025-02-07 18:50:00|21553.2|21552.1|21545.6|21544.5|21563.2|21562.1|21537.1|21536|3516
1738954500000|2025-02-07 18:55:00|21546.3|21545.2|21527.1|21526|21549.6|21548.5|21523.7|21522.6|3298
1738954800000|2025-02-07 19:00:00|21527.2|21526.1|21534.9|21533.8|21540.2|21539.1|21521.2|21520.1|3076
1738955100000|2025-02-07 19:05:00|21535.1|21534|21522.9|21521.8|21539.4|21538.3|21511.7|21510.6|3104
1738955400000|2025-02-07 19:10:00|21522.8|21521.7|21507.7|21506.6|21527.4|21526.3|21498.7|21497.6|3527
1738955700000|2025-02-07 19:15:00|21507.6|21506.5|21498.8|21497.7|21515.7|21514.6|21494.4|21493.3|2854
1738956000000|2025-02-07 19:20:00|21498.6|21497.5|21494.9|21493.8|21505.8|21504.7|21476.7|21475.6|4777
1738956300000|2025-02-07 19:25:00|21495.4|21494.3|21481.7|21480.6|21504.7|21503.6|21480.6|21479.5|2897
1738956600000|2025-02-07 19:30:00|21481.4|21480.3|21499.2|21498.1|21500.3|21499.2|21470.2|21469.1|4995
1738956900000|2025-02-07 19:35:00|21498.7|21497.6|21507.8|21506.7|21510.1|21509|21486.8|21485.7|3328
1738957200000|2025-02-07 19:40:00|21507.7|21506.6|21513.8|21512.7|21521.7|21520.6|21492.6|21491.5|4675
1738957500000|2025-02-07 19:45:00|21513.9|21512.8|21522.1|21521|21524.8|21523.7|21496.4|21495.3|3319
1738957800000|2025-02-07 19:50:00|21522.6|21521.5|21512.8|21511.7|21526.8|21525.7|21503.9|21502.8|2715
1738958100000|2025-02-07 19:55:00|21512.7|21511.6|21510.9|21509.8|21523.3|21522.2|21505.1|21504|1959
1738958400000|2025-02-07 20:00:00|21510.8|21509.7|21484.2|21483.1|21510.8|21509.7|21478.2|21477.1|4473
1738958700000|2025-02-07 20:05:00|21483.7|21482.6|21488.4|21487.3|21499.8|21498.7|21481.6|21480.5|3269
1738959000000|2025-02-07 20:10:00|21488.3|21487.2|21471.2|21470.1|21493.7|21492.6|21462.9|21461.8|4155
1738959300000|2025-02-07 20:15:00|21471.4|21470.3|21485.2|21484.1|21487.3|21486.2|21457.8|21456.7|4329
1738959600000|2025-02-07 20:20:00|21485.1|21484|21483.2|21482.1|21494.2|21493.1|21473.7|21472.6|2596
1738959900000|2025-02-07 20:25:00|21483.1|21482|21477.9|21476.8|21491.2|21490.1|21476.4|21475.3|1877
1738960200000|2025-02-07 20:30:00|21478.1|21477|21498.2|21497.1|21500.1|21499|21475.2|21474.1|4049
1738960500000|2025-02-07 20:35:00|21499.1|21498|21483.4|21482.3|21502.8|21501.7|21475.1|21474|3353
1738960800000|2025-02-07 20:40:00|21483.3|21482.2|21494.2|21493.1|21500.2|21499.1|21482.3|21481.2|2706
1738961100000|2025-02-07 20:45:00|21494.3|21493.2|21493.2|21492.1|21505.7|21504.6|21484.8|21483.7|3699
1738961400000|2025-02-07 20:50:00|21493.3|21492.2|21505.7|21504.6|21521.8|21520.7|21493.3|21492.2|7145
1738961700000|2025-02-07 20:55:00|21505.8|21504.7|21491.7|21490.6|21505.8|21504.7|21486.1|21485|13138
1738962000000|2025-02-07 21:00:00|21489|21487.9|21491.5|21489.3|21504|21501.8|21489|21486.9|6438
1738962300000|2025-02-07 21:05:00|21491.8|21489.6|21490.4|21488.2|21495.9|21493.7|21486.4|21484.2|2276
1738962600000|2025-02-07 21:10:00|21490.5|21488.3|21488.8|21486.6|21495.1|21492.9|21487.4|21485.2|942
1738962900000|2025-02-07 21:15:00|21488.9|21486.7|21491.4|21489.2|21493.4|21491.2|21482.5|21480.3|868
1738963200000|2025-02-07 21:20:00|21491.5|21489.3|21488.3|21486.1|21492|21489.8|21485.4|21483.2|586
1738963500000|2025-02-07 21:25:00|21488.4|21486.2|21486.4|21484.2|21490|21487.8|21485.1|21482.9|481
1738963800000|2025-02-07 21:30:00|21486.5|21484.3|21484.4|21482.2|21489.6|21487.4|21480.6|21478.4|535
1738964100000|2025-02-07 21:35:00|21484.5|21482.3|21486.1|21483.9|21487.9|21485.7|21481.9|21479.7|416
1738964400000|2025-02-07 21:40:00|21486|21483.8|21485.8|21483.6|21487.9|21485.7|21483.1|21480.9|280
1738964700000|2025-02-07 21:45:00|21485.9|21483.7|21483.9|21481.7|21488.9|21486.7|21481.1|21478.9|389
1738965000000|2025-02-07 21:50:00|21484|21481.8|21478.8|21476.6|21484.1|21481.9|21476.6|21474.4|364
1738965300000|2025-02-07 21:55:00|21478.6|21476.4|21478.5|21473.5|21479.8|21477.6|21475.9|21473.4|466
1739142000000|2025-02-09 23:00:00|21367.6|21365.4|21432|21429.8|21445.6|21443.4|21367|21364.8|2393
1739142300000|2025-02-09 23:05:00|21432.1|21429.9|21455.6|21453.4|21455.9|21453.7|21420.1|21417.9|1264
1739142600000|2025-02-09 23:10:00|21455.2|21453|21441.6|21439.4|21463|21460.8|21431.5|21429.3|822
1739142900000|2025-02-09 23:15:00|21441.7|21439.5|21445|21442.8|21448.4|21446.2|21430.1|21427.9|329
1739143200000|2025-02-09 23:20:00|21444.9|21442.7|21452.7|21450.5|21456.7|21454.5|21442.1|21439.9|333
1739143500000|2025-02-09 23:25:00|21451.9|21449.7|21452.2|21450|21459.5|21457.3|21447|21444.8|243
1739143800000|2025-02-09 23:30:00|21452.1|21449.9|21477.4|21475.2|21485|21482.8|21451.2|21449|837
1739144100000|2025-02-09 23:35:00|21477.5|21475.3|21484.7|21482.5|21488.7|21486.5|21475.7|21473.5|489
1739144400000|2025-02-09 23:40:00|21484.9|21482.7|21492.1|21489.9|21493.7|21491.5|21483.7|21481.5|633
1739144700000|2025-02-09 23:45:00|21492.2|21490|21516.7|21514.5|21521.9|21519.7|21492.2|21490|1130
1739145000000|2025-02-09 23:50:00|21516.6|21514.4|21544.1|21541.9|21552.9|21550.7|21516.4|21514.2|1445
1739145300000|2025-02-09 23:55:00|21544|21541.8|21549.2|21547|21559.7|21557.5|21542.1|21539.9|993
1739145600000|2025-02-10 00:00:00|21548.1|21545.9|21557.4|21555.2|21578.9|21576.7|21548.1|21545.9|1383
1739145900000|2025-02-10 00:05:00|21557.2|21555|21561.4|21559.2|21566.4|21564.2|21554.2|21552|430
1739146200000|2025-02-10 00:10:00|21561.6|21559.4|21559.9|21557.7|21563.5|21561.3|21555.2|21553|228
1739146500000|2025-02-10 00:15:00|21559.7|21557.5|21553.4|21551.2|21559.7|21557.5|21551.6|21549.4|413
1739146800000|2025-02-10 00:20:00|21553.6|21551.4|21556.2|21554|21561.4|21559.2|21546.1|21543.9|579
1739147100000|2025-02-10 00:25:00|21556.1|21553.9|21559.2|21557|21566.4|21564.2|21554.5|21552.3|480
1739147400000|2025-02-10 00:30:00|21559.4|21557.2|21586.4|21584.2|21587|21584.8|21558.2|21556|1082
1739147700000|2025-02-10 00:35:00|21586.9|21584.7|21569.9|21567.7|21587.4|21585.2|21569.4|21567.2|652
1739148000000|2025-02-10 00:40:00|21570|21567.8|21569.2|21567|21578.2|21576|21567|21564.8|353
1739148300000|2025-02-10 00:45:00|21568.9|21566.7|21578|21575.8|21578|21575.8|21563.6|21561.4|438
1739148600000|2025-02-10 00:50:00|21577.9|21575.7|21584.6|21582.4|21584.6|21582.4|21573.2|21571|382
1739148900000|2025-02-10 00:55:00|21584.5|21582.3|21602.2|21600|21603.4|21601.2|21584.4|21582.2|1309
1739149200000|2025-02-10 01:00:00|21602.1|21599.9|21591.2|21589|21603.4|21601.2|21589.6|21587.4|920
1739149500000|2025-02-10 01:05:00|21591.1|21588.9|21591.7|21589.5|21602|21599.8|21587.2|21585|765
1739149800000|2025-02-10 01:10:00|21591.9|21589.7|21583.9|21581.7|21594|21591.8|21581.6|21579.4|616
1739150100000|2025-02-10 01:15:00|21584|21581.8|21594|21591.8|21595.9|21593.7|21581|21578.8|1673
1739150400000|2025-02-10 01:20:00|21594.1|21591.9|21576.1|21573.9|21594.9|21592.7|21575.1|21572.9|730
1739150700000|2025-02-10 01:25:00|21576.2|21574|21575.1|21572.9|21578.7|21576.5|21571.5|21569.3|303
1739151000000|2025-02-10 01:30:00|21575|21572.8|21577.1|21574.9|21578|21575.8|21569.1|21566.9|338
1739151300000|2025-02-10 01:35:00|21577.2|21575|21573.2|21571|21579.6|21577.4|21572.1|21569.9|224
1739151600000|2025-02-10 01:40:00|21573.1|21570.9|21577.2|21575|21579.6|21577.4|21570|21567.8|259
1739151900000|2025-02-10 01:45:00|21577.1|21574.9|21572|21569.8|21578.2|21576|21570.9|21568.7|210
1739152200000|2025-02-10 01:50:00|21572.1|21569.9|21571.5|21569.3|21575.4|21573.2|21569.5|21567.3|200
1739152500000|2025-02-10 01:55:00|21572|21569.8|21575.1|21572.9|21575.4|21573.2|21571|21568.8|150
1739152800000|2025-02-10 02:00:00|21575|21572.8|21573.4|21571.2|21575|21572.8|21568.4|21566.2|336
1739153100000|2025-02-10 02:05:00|21573|21570.8|21571.7|21569.5|21576|21573.8|21570.7|21568.5|176
1739153400000|2025-02-10 02:10:00|21571.6|21569.4|21571.9|21569.7|21573|21570.8|21569.1|21566.9|158
1739153700000|2025-02-10 02:15:00|21571.7|21569.5|21569.7|21567.5|21571.9|21569.7|21563.2|21561|345
1739154000000|2025-02-10 02:20:00|21569.9|21567.7|21572|21569.8|21578.6|21576.4|21569.1|21566.9|415
1739154300000|2025-02-10 02:25:00|21571.9|21569.7|21572|21569.8|21574.1|21571.9|21564.1|21561.9|464
1739154600000|2025-02-10 02:30:00|21571.9|21569.7|21579.2|21577|21579.2|21577|21569.7|21567.5|276
1739154900000|2025-02-10 02:35:00|21579.1|21576.9|21578.9|21576.7|21581|21578.8|21576|21573.8|229
1739155200000|2025-02-10 02:40:00|21579.5|21577.3|21583.5|21581.3|21584.5|21582.3|21576.9|21574.7|293
1739155500000|2025-02-10 02:45:00|21583.7|21581.5|21582.4|21580.2|21586.7|21584.5|21579.2|21577|425
1739155800000|2025-02-10 02:50:00|21582.2|21580|21579|21576.8|21582.5|21580.3|21575.2|21573|193
1739156100000|2025-02-10 02:55:00|21579.1|21576.9|21579.2|21577|21580.1|21577.9|21576.9|21574.7|63
1739156400000|2025-02-10 03:00:00|21579.4|21577.2|21578.5|21576.3|21584.1|21581.9|21576.1|21573.9|243
1739156700000|2025-02-10 03:05:00|21578.4|21576.2|21576.7|21574.5|21580.7|21578.5|21576.7|21574.5|89
1739157000000|2025-02-10 03:10:00|21576.6|21574.4|21577.5|21575.3|21579.9|21577.7|21576.4|21574.2|106
1739157300000|2025-02-10 03:15:00|21577.4|21575.2|21574.2|21572|21578|21575.8|21573|21570.8|215
1739157600000|2025-02-10 03:20:00|21574.1|21571.9|21578|21575.8|21579.2|21577|21573.2|21571|150
1739157900000|2025-02-10 03:25:00|21578.1|21575.9|21578.5|21576.3|21580|21577.8|21576.2|21574|84
1739158200000|2025-02-10 03:30:00|21578.6|21576.4|21585.5|21583.3|21587.2|21585|21578|21575.8|253
1739158500000|2025-02-10 03:35:00|21585.2|21583|21582.2|21580|21585.6|21583.4|21581|21578.8|153
1739158800000|2025-02-10 03:40:00|21582|21579.8|21579.1|21576.9|21584.9|21582.7|21579.1|21576.9|178
1739159100000|2025-02-10 03:45:00|21579|21576.8|21589.7|21587.5|21592|21589.8|21577.6|21575.4|317
1739159400000|2025-02-10 03:50:00|21589.6|21587.4|21590.5|21588.3|21592.4|21590.2|21588.1|21585.9|165
1739159700000|2025-02-10 03:55:00|21590.6|21588.4|21593.5|21591.3|21595.2|21593|21589.1|21586.9|202
1739160000000|2025-02-10 04:00:00|21593.4|21591.2|21593.1|21590.9|21594.7|21592.5|21591.6|21589.4|184
1739160300000|2025-02-10 04:05:00|21593|21590.8|21594.7|21592.5|21595.9|21593.7|21591.2|21589|179
1739160600000|2025-02-10 04:10:00|21595.4|21593.2|21595.6|21593.4|21596.9|21594.7|21592.1|21589.9|164
1739160900000|2025-02-10 04:15:00|21595.5|21593.3|21597|21594.8|21599.1|21596.9|21595|21592.8|214
1739161200000|2025-02-10 04:20:00|21597.1|21594.9|21603.7|21601.5|21604.5|21602.3|21594.7|21592.5|414
1739161500000|2025-02-10 04:25:00|21603.6|21601.4|21602.5|21600.3|21603.6|21601.4|21601.6|21599.4|124
1739161800000|2025-02-10 04:30:00|21602.6|21600.4|21599.5|21597.3|21605.9|21603.7|21599|21596.8|281
1739162100000|2025-02-10 04:35:00|21599.4|21597.2|21599.5|21597.3|21600.4|21598.2|21597|21594.8|168
1739162400000|2025-02-10 04:40:00|21599.1|21596.9|21593|21590.8|21599.1|21596.9|21592.9|21590.7|275
1739162700000|2025-02-10 04:45:00|21593.1|21590.9|21591.9|21589.7|21593.7|21591.5|21589.7|21587.5|203
1739163000000|2025-02-10 04:50:00|21591.7|21589.5|21592|21589.8|21592.7|21590.5|21589.9|21587.7|142
1739163300000|2025-02-10 04:55:00|21592.1|21589.9|21587.5|21585.3|21592.1|21589.9|21585.5|21583.3|251
1739163600000|2025-02-10 05:00:00|21587.2|21585|21595|21592.8|21595.6|21593.4|21587.2|21585|272
1739163900000|2025-02-10 05:05:00|21594.9|21592.7|21601.4|21599.2|21603|21600.8|21594.1|21591.9|388
1739164200000|2025-02-10 05:10:00|21601.2|21599|21611.7|21609.5|21613.5|21611.3|21600.9|21598.7|690
1739164500000|2025-02-10 05:15:00|21611.5|21609.3|21613.7|21611.5|21615.1|21612.9|21608.9|21606.7|428
1739164800000|2025-02-10 05:20:00|21613.9|21611.7|21617.6|21615.4|21622.9|21620.7|21611.4|21609.2|648
1739165100000|2025-02-10 05:25:00|21617.7|21615.5|21619.9|21617.7|21619.9|21617.7|21616.1|21613.9|201
1739165400000|2025-02-10 05:30:00|21620|21617.8|21634.1|21631.9|21634.5|21632.3|21612.9|21610.7|1003
1739165700000|2025-02-10 05:35:00|21634.2|21632|21622.2|21620|21634.2|21632|21621.7|21619.5|464
1739166000000|2025-02-10 05:40:00|21622.1|21619.9|21624.7|21622.5|21624.7|21622.5|21620.7|21618.5|174
1739166300000|2025-02-10 05:45:00|21624.9|21622.7|21624|21621.8|21628.7|21626.5|21620.1|21617.9|277
1739166600000|2025-02-10 05:50:00|21623.9|21621.7|21619.6|21617.4|21626.2|21624|21615.4|21613.2|317
1739166900000|2025-02-10 05:55:00|21619.9|21617.7|21617.7|21615.5|21619.9|21617.7|21617|21614.8|104
1739167200000|2025-02-10 06:00:00|21618|21615.8|21615.1|21612.9|21619.2|21617|21615.1|21612.9|151
1739167500000|2025-02-10 06:05:00|21615.2|21613|21614.1|21611.9|21616|21613.8|21609.7|21607.5|336
1739167800000|2025-02-10 06:10:00|21614.2|21612|21610.4|21608.2|21615|21612.8|21608.2|21606|161
1739168100000|2025-02-10 06:15:00|21610.5|21608.3|21609.9|21607.7|21612|21609.8|21608.5|21606.3|145
1739168400000|2025-02-10 06:20:00|21610|21607.8|21602.6|21600.4|21613.1|21610.9|21600.4|21598.2|415
1739168700000|2025-02-10 06:25:00|21602.4|21600.2|21600.4|21598.2|21606.7|21604.5|21600.4|21598.2|147
1739169000000|2025-02-10 06:30:00|21600|21597.8|21588.1|21585.9|21600|21597.8|21587.1|21584.9|468
1739169300000|2025-02-10 06:35:00|21588.2|21586|21592.4|21590.2|21593.2|21591|21588.2|21586|216
1739169600000|2025-02-10 06:40:00|21592.5|21590.3|21594|21591.8|21596.6|21594.4|21592.5|21590.3|168
1739169900000|2025-02-10 06:45:00|21593.9|21591.7|21591.5|21589.3|21596.5|21594.3|21589|21586.8|169
1739170200000|2025-02-10 06:50:00|21591.6|21589.4|21590.9|21588.7|21593.5|21591.3|21586.9|21584.7|197
1739170500000|2025-02-10 06:55:00|21590.7|21588.5|21597.9|21595.7|21598.4|21596.2|21588.2|21586|261
1739170800000|2025-02-10 07:00:00|21598|21595.8|21598.2|21596|21603.4|21601.2|21594.5|21592.3|380
1739171100000|2025-02-10 07:05:00|21598.4|21596.2|21600|21597.8|21605|21602.8|21595.7|21593.5|328
1739171400000|2025-02-10 07:10:00|21600.1|21597.9|21603.4|21601.2|21604.5|21602.3|21597.6|21595.4|201
1739171700000|2025-02-10 07:15:00|21603.2|21601|21596.5|21594.3|21604.1|21601.9|21595.9|21593.7|283
1739172000000|2025-02-10 07:20:00|21596.6|21594.4|21596.4|21594.2|21597.4|21595.2|21587|21584.8|391
1739172300000|2025-02-10 07:25:00|21596.5|21594.3|21599|21596.8|21602.4|21600.2|21595.4|21593.2|260
1739172600000|2025-02-10 07:30:00|21599.2|21597|21593.2|21591|21603.2|21601|21592.7|21590.5|259
1739172900000|2025-02-10 07:35:00|21593.4|21591.2|21591.4|21589.2|21594.9|21592.7|21588.4|21586.2|221
1739173200000|2025-02-10 07:40:00|21591.2|21589|21595.2|21593|21595.7|21593.5|21591.2|21589|142
1739173500000|2025-02-10 07:45:00|21595.1|21592.9|21603|21600.8|21604.2|21602|21595|21592.8|216
1739173800000|2025-02-10 07:50:00|21602.9|21600.7|21598.6|21596.4|21605|21602.8|21596.4|21594.2|231
1739174100000|2025-02-10 07:55:00|21598.7|21596.5|21594.1|21591.9|21603.1|21600.9|21594|21591.8|195
1739174400000|2025-02-10 08:00:00|21593|21590.8|21599.5|21597.3|21603.9|21601.7|21586.9|21584.7|477
1739174700000|2025-02-10 08:05:00|21599.6|21597.4|21608.2|21606|21612|21609.8|21599.6|21597.4|596
1739175000000|2025-02-10 08:10:00|21608.1|21605.9|21607|21604.8|21610.7|21608.5|21601.5|21599.3|356
1739175300000|2025-02-10 08:15:00|21607.1|21604.9|21598.2|21596|21608|21605.8|21595|21592.8|373
1739175600000|2025-02-10 08:20:00|21598.1|21595.9|21618.4|21616.2|21619.5|21617.3|21596.4|21594.2|513
1739175900000|2025-02-10 08:25:00|21618.5|21616.3|21610.2|21608|21618.9|21616.7|21607.9|21605.7|310
1739176200000|2025-02-10 08:30:00|21610.1|21607.9|21599|21596.8|21611.1|21608.9|21596.4|21594.2|386
1739176500000|2025-02-10 08:35:00|21598.9|21596.7|21604.6|21602.4|21606|21603.8|21593.9|21591.7|375
1739176800000|2025-02-10 08:40:00|21604.7|21602.5|21605.7|21603.5|21610|21607.8|21604.1|21601.9|289
1739177100000|2025-02-10 08:45:00|21605.9|21603.7|21599.6|21597.4|21609.4|21607.2|21599.4|21597.2|426
1739177400000|2025-02-10 08:50:00|21599.5|21597.3|21596.4|21594.2|21603.2|21601|21594.9|21592.7|428
1739177700000|2025-02-10 08:55:00|21596|21593.8|21598.4|21596.2|21603.4|21601.2|21595|21592.8|250
1739178000000|2025-02-10 09:00:00|21598.2|21596|21604.4|21602.2|21605|21602.8|21589|21586.8|793
1739178300000|2025-02-10 09:05:00|21604.2|21602|21599.7|21597.5|21606|21603.8|21595.9|21593.7|412
1739178600000|2025-02-10 09:10:00|21599.6|21597.4|21611.2|21609|21611.2|21609|21599.5|21597.3|434
1739178900000|2025-02-10 09:15:00|21610.9|21608.7|21612.6|21610.4|21616.7|21614.5|21607.7|21605.5|504
1739179200000|2025-02-10 09:20:00|21612.5|21610.3|21614.1|21611.9|21617.1|21614.9|21610.4|21608.2|233
1739179500000|2025-02-10 09:25:00|21614|21611.8|21614.6|21612.4|21618|21615.8|21612.2|21610|218
1739179800000|2025-02-10 09:30:00|21614.7|21612.5|21617.5|21615.3|21618.1|21615.9|21612|21609.8|239
1739180100000|2025-02-10 09:35:00|21617.4|21615.2|21611.5|21609.3|21618.4|21616.2|21607.1|21604.9|499
1739180400000|2025-02-10 09:40:00|21611.6|21609.4|21605.6|21603.4|21611.9|21609.7|21602.7|21600.5|264
1739180700000|2025-02-10 09:45:00|21605.7|21603.5|21603.1|21600.9|21606|21603.8|21594.2|21592|451
1739181000000|2025-02-10 09:50:00|21603|21600.8|21607.5|21605.3|21609.4|21607.2|21600.6|21598.4|230
1739181300000|2025-02-10 09:55:00|21607.7|21605.5|21612.6|21610.4|21612.9|21610.7|21605|21602.8|224
1739181600000|2025-02-10 10:00:00|21612.7|21610.5|21617.6|21615.4|21620.4|21618.2|21611.4|21609.2|312
1739181900000|2025-02-10 10:05:00|21618|21615.8|21616.7|21614.5|21620.2|21618|21615|21612.8|179
1739182200000|2025-02-10 10:10:00|21616.9|21614.7|21615.1|21612.9|21617.6|21615.4|21611|21608.8|467
1739182500000|2025-02-10 10:15:00|21615.2|21613|21622.9|21620.7|21622.9|21620.7|21611.9|21609.7|672
1739182800000|2025-02-10 10:20:00|21623|21620.8|21626.4|21624.2|21627.5|21625.3|21620.2|21618|747
1739183100000|2025-02-10 10:25:00|21626.2|21624|21627.4|21625.2|21633.5|21631.3|21624.7|21622.5|1284
1739183400000|2025-02-10 10:30:00|21627.5|21625.3|21625.9|21623.7|21627.6|21625.4|21623.7|21621.5|529
1739183700000|2025-02-10 10:35:00|21626|21623.8|21636.1|21633.9|21637.7|21635.5|21625.7|21623.5|601
1739184000000|2025-02-10 10:40:00|21636.2|21634|21634.9|21632.7|21638.4|21636.2|21631.4|21629.2|309
1739184300000|2025-02-10 10:45:00|21634.6|21632.4|21632.7|21630.5|21636.2|21634|21630|21627.8|255
1739184600000|2025-02-10 10:50:00|21632.6|21630.4|21630.1|21627.9|21634|21631.8|21628.6|21626.4|172
1739184900000|2025-02-10 10:55:00|21630.2|21628|21629.9|21627.7|21633.1|21630.9|21629.6|21627.4|108
1739185200000|2025-02-10 11:00:00|21629.7|21627.5|21623.2|21621|21631.6|21629.4|21599|21596.8|1934
1739185500000|2025-02-10 11:05:00|21623.6|21621.4|21630.4|21628.2|21631.2|21629|21617.1|21614.9|659
1739185800000|2025-02-10 11:10:00|21630.5|21628.3|21632.4|21630.2|21637.5|21635.3|21629.7|21627.5|512
1739186100000|2025-02-10 11:15:00|21632.5|21630.3|21644|21641.8|21646.2|21644|21630.1|21627.9|534
1739186400000|2025-02-10 11:20:00|21643.9|21641.7|21645|21642.8|21647.9|21645.7|21637.1|21634.9|468
1739186700000|2025-02-10 11:25:00|21644.7|21642.5|21646.7|21644.5|21648.7|21646.5|21644.4|21642.2|246
1739187000000|2025-02-10 11:30:00|21646.9|21644.7|21644.2|21642|21648|21645.8|21643.1|21640.9|338
1739187300000|2025-02-10 11:35:00|21644.4|21642.2|21653.2|21651|21655.9|21653.7|21644.1|21641.9|611
1739187600000|2025-02-10 11:40:00|21653.4|21651.2|21647.1|21644.9|21653.4|21651.2|21645.2|21643|292
1739187900000|2025-02-10 11:45:00|21647|21644.8|21644.2|21642|21647|21644.8|21641.9|21639.7|240
1739188200000|2025-02-10 11:50:00|21644.1|21641.9|21642.2|21640|21647|21644.8|21639|21636.8|321
1739188500000|2025-02-10 11:55:00|21642.1|21639.9|21646|21643.8|21647|21644.8|21642|21639.8|155
1739188800000|2025-02-10 12:00:00|21645.7|21643.5|21641.5|21639.3|21649.7|21647.5|21636.5|21634.3|705
1739189100000|2025-02-10 12:05:00|21640.1|21637.9|21636|21633.8|21645.7|21643.5|21634.4|21632.2|408
1739189400000|2025-02-10 12:10:00|21636.2|21634|21634|21631.8|21639.7|21637.5|21632.9|21630.7|462
1739189700000|2025-02-10 12:15:00|21634.1|21631.9|21641|21638.8|21642.7|21640.5|21634|21631.8|325
1739190000000|2025-02-10 12:20:00|21640.9|21638.7|21641.4|21639.2|21645.4|21643.2|21635.4|21633.2|349
1739190300000|2025-02-10 12:25:00|21641.2|21639|21640.7|21638.5|21642.7|21640.5|21638.6|21636.4|180
1739190600000|2025-02-10 12:30:00|21640.6|21638.4|21632|21629.8|21640.6|21638.4|21628.1|21625.9|765
1739190900000|2025-02-10 12:35:00|21632.1|21629.9|21630.5|21628.3|21632.6|21630.4|21626.4|21624.2|452
1739191200000|2025-02-10 12:40:00|21630.6|21628.4|21632.6|21630.4|21633.1|21630.9|21626.4|21624.2|418
1739191500000|2025-02-10 12:45:00|21632.4|21630.2|21638.5|21636.3|21639.9|21637.7|21628.6|21626.4|489
1739191800000|2025-02-10 12:50:00|21638.2|21636|21632.5|21630.3|21640.1|21637.9|21631.2|21629|458
1739192100000|2025-02-10 12:55:00|21632.6|21630.4|21642.7|21640.5|21642.7|21640.5|21631.4|21629.2|349
1739192400000|2025-02-10 13:00:00|21643|21640.8|21644.1|21641.9|21646.2|21644|21638.9|21636.7|686
1739192700000|2025-02-10 13:05:00|21644.2|21642|21638.4|21636.2|21648.2|21646|21638.1|21635.9|520
1739193000000|2025-02-10 13:10:00|21638.2|21636|21652.7|21650.5|21653.1|21650.9|21637.2|21635|615
1739193300000|2025-02-10 13:15:00|21652.6|21650.4|21657.5|21655.3|21661.5|21659.3|21652|21649.8|1040
1739193600000|2025-02-10 13:20:00|21657.2|21655|21651.9|21649.7|21658.1|21655.9|21649.5|21647.3|502
1739193900000|2025-02-10 13:25:00|21652|21649.8|21663.9|21661.7|21666.5|21664.3|21650.2|21648|1024
1739194200000|2025-02-10 13:30:00|21664|21661.8|21682.4|21680.2|21683.6|21681.4|21661.7|21659.5|1594
1739194500000|2025-02-10 13:35:00|21682.5|21680.3|21686.6|21684.4|21688.1|21685.9|21677.2|21675|1029
1739194800000|2025-02-10 13:40:00|21686.9|21684.7|21677.7|21675.5|21686.9|21684.7|21673.5|21671.3|930
1739195100000|2025-02-10 13:45:00|21678.2|21676|21678|21675.8|21680.9|21678.7|21673.4|21671.2|732
1739195400000|2025-02-10 13:50:00|21677.5|21675.3|21678.6|21676.4|21680|21677.8|21669.6|21667.4|922
1739195700000|2025-02-10 13:55:00|21678.5|21676.3|21683.9|21681.7|21688.9|21686.7|21675.4|21673.2|976
1739196000000|2025-02-10 14:00:00|21684.4|21682.2|21691.7|21689.5|21694.9|21692.7|21684.4|21682.2|1484
1739196300000|2025-02-10 14:05:00|21691.9|21689.7|21681.1|21678.9|21691.9|21689.7|21680.9|21678.7|856
1739196600000|2025-02-10 14:10:00|21681|21678.8|21672.1|21669.9|21681|21678.8|21670.5|21668.3|879
1739196900000|2025-02-10 14:15:00|21672|21669.8|21670.1|21667.9|21672.6|21670.4|21663.2|21661|1178
1739197200000|2025-02-10 14:20:00|21670.2|21668|21661.4|21659.2|21670.4|21668.2|21658.2|21656|1311
1739197500000|2025-02-10 14:25:00|21661.6|21659.4|21667.7|21665.5|21671.6|21669.4|21649.2|21647|3200
1739197800000|2025-02-10 14:30:00|21667.9|21665.7|21655.9|21654.8|21682.4|21681.3|21647.2|21646.1|10565
1739198100000|2025-02-10 14:35:00|21655.6|21654.5|21679.3|21678.2|21689.6|21688.5|21653.9|21652.8|8609
1739198400000|2025-02-10 14:40:00|21679.6|21678.5|21701.8|21700.7|21705.8|21704.7|21665.8|21664.7|9722
1739198700000|2025-02-10 14:45:00|21702.1|21701|21671.9|21670.8|21711.8|21710.7|21669.8|21668.7|9189
1739199000000|2025-02-10 14:50:00|21672.7|21671.6|21687.9|21686.8|21692.5|21691.4|21655.8|21654.7|7604
1739199300000|2025-02-10 14:55:00|21688.5|21687.4|21696.3|21695.2|21699|21697.9|21672.8|21671.7|4616
1739199600000|2025-02-10 15:00:00|21697.5|21696.4|21717.8|21716.7|21721.3|21720.2|21686.3|21685.2|7840
1739199900000|2025-02-10 15:05:00|21718.3|21717.2|21744.9|21743.8|21755.3|21754.2|21717.4|21716.3|10048
1739200200000|2025-02-10 15:10:00|21745.2|21744.1|21745.3|21744.2|21752.8|21751.7|21730.2|21729.1|5397
1739200500000|2025-02-10 15:15:00|21745.5|21744.4|21749.8|21748.7|21757.8|21756.7|21741.5|21740.4|5033
1739200800000|2025-02-10 15:20:00|21749.7|21748.6|21758.8|21757.7|21771.7|21770.6|21738.8|21737.7|6838
1739201100000|2025-02-10 15:25:00|21758.9|21757.8|21766.5|21765.4|21777.2|21776.1|21751.9|21750.8|4694
1739201400000|2025-02-10 15:30:00|21767|21765.9|21772.5|21771.4|21780.7|21779.6|21767|21765.9|5381
1739201700000|2025-02-10 15:35:00|21773.3|21772.2|21778.8|21777.7|21784.7|21783.6|21772.3|21771.2|4655
1739202000000|2025-02-10 15:40:00|21779|21777.9|21779.4|21778.3|21790.7|21789.6|21771.4|21770.3|5259
1739202300000|2025-02-10 15:45:00|21780|21778.9|21786|21784.9|21797.4|21796.3|21778.3|21777.2|5670
1739202600000|2025-02-10 15:50:00|21786.3|21785.2|21774.3|21773.2|21788.5|21787.4|21765.5|21764.4|5167
1739202900000|2025-02-10 15:55:00|21774.5|21773.4|21769|21767.9|21780.7|21779.6|21766.5|21765.4|3560
1739203200000|2025-02-10 16:00:00|21769.3|21768.2|21780.8|21779.7|21789.9|21788.8|21768.3|21767.2|4193
1739203500000|2025-02-10 16:05:00|21780.7|21779.6|21769|21767.9|21780.9|21779.8|21760.4|21759.3|4164
1739203800000|2025-02-10 16:10:00|21769.2|21768.1|21775.4|21774.3|21783.9|21782.8|21768.3|21767.2|3086
1739204100000|2025-02-10 16:15:00|21775.5|21774.4|21757.7|21756.6|21777.8|21776.7|21750.9|21749.8|4655
1739204400000|2025-02-10 16:20:00|21757.8|21756.7|21764|21762.9|21766.3|21765.2|21748.7|21747.6|4208
1739204700000|2025-02-10 16:25:00|21764.7|21763.6|21758.9|21757.8|21772.4|21771.3|21755.9|21754.8|2894
1739205000000|2025-02-10 16:30:00|21759.2|21758.1|21747|21745.9|21762.3|21761.2|21742.8|21741.7|3497
1739205300000|2025-02-10 16:35:00|21747.4|21746.3|21757.2|21756.1|21760|21758.9|21744.9|21743.8|2138
1739205600000|2025-02-10 16:40:00|21757.8|21756.7|21753.2|21752.1|21761.9|21760.8|21747.9|21746.8|1920
1739205900000|2025-02-10 16:45:00|21753.4|21752.3|21749.9|21748.8|21759|21757.9|21741|21739.9|3182
1739206200000|2025-02-10 16:50:00|21749.7|21748.6|21759.5|21758.4|21761.5|21760.4|21745|21743.9|2897
1739206500000|2025-02-10 16:55:00|21759.7|21758.6|21776.2|21775.1|21777.4|21776.3|21758.3|21757.2|3578
1739206800000|2025-02-10 17:00:00|21776.3|21775.2|21755.2|21754.1|21776.3|21775.2|21753.8|21752.7|2686
1739207100000|2025-02-10 17:05:00|21755.4|21754.3|21745.2|21744.1|21756.8|21755.7|21737.7|21736.6|3780
1739207400000|2025-02-10 17:10:00|21745.3|21744.2|21735.4|21734.3|21746.9|21745.8|21721.9|21720.8|5502
1739207700000|2025-02-10 17:15:00|21735.3|21734.2|21730.8|21729.7|21737.2|21736.1|21722|21720.9|3285
1739208000000|2025-02-10 17:20:00|21730.9|21729.8|21741.3|21740.2|21741.4|21740.3|21724.4|21723.3|2294
1739208300000|2025-02-10 17:25:00|21741.2|21740.1|21729.5|21728.4|21744.4|21743.3|21727.9|21726.8|2354
1739208600000|2025-02-10 17:30:00|21729.7|21728.6|21745.9|21744.8|21748.7|21747.6|21727.7|21726.6|2326
1739208900000|2025-02-10 17:35:00|21746.2|21745.1|21754.5|21753.4|21756.7|21755.6|21745.5|21744.4|2282
1739209200000|2025-02-10 17:40:00|21754.7|21753.6|21754.4|21753.3|21761.2|21760.1|21752.5|21751.4|1736
1739209500000|2025-02-10 17:45:00|21754.7|21753.6|21752.3|21751.2|21756.9|21755.8|21745.9|21744.8|1608
1739209800000|2025-02-10 17:50:00|21752.4|21751.3|21765.9|21764.8|21766|21764.9|21750.9|21749.8|2163
1739210100000|2025-02-10 17:55:00|21766|21764.9|21770.3|21769.2|21772.3|21771.2|21763.5|21762.4|2209
1739210400000|2025-02-10 18:00:00|21770.2|21769.1|21772.2|21771.1|21773.7|21772.6|21762.7|21761.6|1874
1739210700000|2025-02-10 18:05:00|21771.4|21770.3|21770.3|21769.2|21773.5|21772.4|21767.7|21766.6|1218
1739211000000|2025-02-10 18:10:00|21770.2|21769.1|21771.4|21770.3|21772.5|21771.4|21766.3|21765.2|1226
1739211300000|2025-02-10 18:15:00|21771.3|21770.2|21769.7|21768.6|21777.3|21776.2|21764.9|21763.8|2109
1739211600000|2025-02-10 18:20:00|21769.5|21768.4|21774.3|21773.2|21778.7|21777.6|21767.9|21766.8|1560
1739211900000|2025-02-10 18:25:00|21774.4|21773.3|21769.4|21768.3|21781.3|21780.2|21767.2|21766.1|2462
1739212200000|2025-02-10 18:30:00|21769.5|21768.4|21770.7|21769.6|21774.9|21773.8|21763.7|21762.6|1847
1739212500000|2025-02-10 18:35:00|21770.3|21769.2|21770.9|21769.8|21776.2|21775.1|21767.9|21766.8|1245
1739212800000|2025-02-10 18:40:00|21771|21769.9|21766.4|21765.3|21772.2|21771.1|21764.2|21763.1|1185
1739213100000|2025-02-10 18:45:00|21767|21765.9|21775.2|21774.1|21776.3|21775.2|21766.4|21765.3|1392
1739213400000|2025-02-10 18:50:00|21775.7|21774.6|21783.2|21782.1|21789.4|21788.3|21774|21772.9|2884
1739213700000|2025-02-10 18:55:00|21783|21781.9|21783.2|21782.1|21786.9|21785.8|21780.4|21779.3|1779
1739214000000|2025-02-10 19:00:00|21783|21781.9|21770.2|21769.1|21783.2|21782.1|21761.2|21760.1|3436
1739214300000|2025-02-10 19:05:00|21770.3|21769.2|21773.7|21772.6|21774.4|21773.3|21767.4|21766.3|1231
1739214600000|2025-02-10 19:10:00|21773.8|21772.7|21779.4|21778.3|21783.3|21782.2|21771.9|21770.8|1870
1739214900000|2025-02-10 19:15:00|21779.3|21778.2|21771.9|21770.8|21782.2|21781.1|21769.8|21768.7|1542
1739215200000|2025-02-10 19:20:00|21771.1|21770|21778.6|21777.5|21785.1|21784|21771.1|21770|2121
1739215500000|2025-02-10 19:25:00|21778.7|21777.6|21773.8|21772.7|21779.4|21778.3|21764.8|21763.7|1865
1739215800000|2025-02-10 19:30:00|21773.9|21772.8|21773.6|21772.5|21778.2|21777.1|21770.8|21769.7|1490
1739216100000|2025-02-10 19:35:00|21773.4|21772.3|21770.8|21769.7|21777.9|21776.8|21770.8|21769.7|930
1739216400000|2025-02-10 19:40:00|21770.9|21769.8|21764.8|21763.7|21772.1|21771|21760.7|21759.6|1966
1739216700000|2025-02-10 19:45:00|21764.9|21763.8|21757.8|21756.7|21765.1|21764|21753.7|21752.6|2304
1739217000000|2025-02-10 19:50:00|21757.9|21756.8|21762.9|21761.8|21763.7|21762.6|21748.6|21747.5|2444
1739217300000|2025-02-10 19:55:00|21763.2|21762.1|21765.8|21764.7|21773.6|21772.5|21760.8|21759.7|2665
1739217600000|2025-02-10 20:00:00|21765.9|21764.8|21762.1|21761|21766.8|21765.7|21755.7|21754.6|2262
1739217900000|2025-02-10 20:05:00|21762.2|21761.1|21769.8|21768.7|21775.2|21774.1|21761.9|21760.8|1811
1739218200000|2025-02-10 20:10:00|21769.7|21768.6|21776.6|21775.5|21776.7|21775.6|21763.7|21762.6|1623
1739218500000|2025-02-10 20:15:00|21776.7|21775.6|21770.3|21769.2|21778.3|21777.2|21768.7|21767.6|1818
1739218800000|2025-02-10 20:20:00|21770.2|21769.1|21764.3|21763.2|21773.2|21772.1|21763.7|21762.6|2310
1739219100000|2025-02-10 20:25:00|21764.1|21763|21766.3|21765.2|21772.1|21771|21763.4|21762.3|1758
1739219400000|2025-02-10 20:30:00|21766.4|21765.3|21763.3|21762.2|21768.7|21767.6|21760.1|21759|3010
1739219700000|2025-02-10 20:35:00|21763.2|21762.1|21753.4|21752.3|21763.3|21762.2|21751.4|21750.3|2846
1739220000000|2025-02-10 20:40:00|21753.6|21752.5|21761.6|21760.5|21767.1|21766|21752.7|21751.6|2665
1739220300000|2025-02-10 20:45:00|21760.8|21759.7|21749.9|21748.8|21761.1|21760|21743.9|21742.8|3771
1739220600000|2025-02-10 20:50:00|21755.8|21754.7|21756.9|21755.8|21764.8|21763.7|21736.8|21735.7|7888
1739220900000|2025-02-10 20:55:00|21756.8|21755.7|21746.8|21745.7|21763.1|21762|21736.4|21735.3|13087
1739221200000|2025-02-10 21:00:00|21747.1|21746|21740.4|21738.2|21751.1|21748.9|21733.4|21731.2|5241
1739221500000|2025-02-10 21:05:00|21740.2|21738|21732.6|21730.4|21742.9|21740.7|21732.4|21730.2|1631
1739221800000|2025-02-10 21:10:00|21732.9|21730.7|21729.9|21727.7|21734.6|21732.4|21724.9|21722.7|1579
1739222100000|2025-02-10 21:15:00|21730|21727.8|21733.7|21731.5|21735.6|21733.4|21728.1|21725.9|855
1739222400000|2025-02-10 21:20:00|21733.6|21731.4|21735.6|21733.4|21739.6|21737.4|21733.1|21730.9|648
1739222700000|2025-02-10 21:25:00|21736.4|21734.2|21737.5|21735.3|21739.1|21736.9|21733.9|21731.7|335
1739223000000|2025-02-10 21:30:00|21737.4|21735.2|21738.9|21736.7|21740.4|21738.2|21735.4|21733.2|345
1739223300000|2025-02-10 21:35:00|21739.1|21736.9|21740.4|21738.2|21741.6|21739.4|21736.9|21734.7|245
1739223600000|2025-02-10 21:40:00|21740.2|21738|21740.9|21738.7|21742.1|21739.9|21739.5|21737.3|308
1739223900000|2025-02-10 21:45:00|21740.7|21738.5|21739.7|21737.5|21742.4|21740.2|21737.2|21735|394
1739224200000|2025-02-10 21:50:00|21739.6|21737.4|21739.7|21737.5|21742.1|21739.9|21738.9|21736.7|245
1739224500000|2025-02-10 21:55:00|21739.6|21737.4|21741.8|21736.8|21741.8|21738.7|21736.7|21734.5|376
1739224800000|2025-02-10 22:00:00|21741.4|21736.4|21740.7|21735.7|21741.5|21736.5|21740.7|21735.7|0
1739225100000|2025-02-10 22:05:00|21741|21736|21741.1|21736.1|21741.1|21736.1|21739.3|21734.3|0
1739225400000|2025-02-10 22:10:00|21740.8|21735.8|21740.9|21735.9|21741.3|21736.3|21740.4|21735.4|0
1739225700000|2025-02-10 22:15:00|21741|21736|21743.8|21738.8|21743.8|21738.8|21741|21736|0
1739226000000|2025-02-10 22:20:00|21743.9|21738.9|21743.8|21738.8|21743.9|21738.9|21743.6|21738.6|0
1739226300000|2025-02-10 22:25:00|21743.1|21738.1|21743.6|21738.6|21743.6|21738.6|21743.1|21738.1|0
1739226600000|2025-02-10 22:30:00|21745.2|21740.2|21746.4|21741.4|21746.4|21741.4|21744.7|21739.7|0
1739226900000|2025-02-10 22:35:00|21746.7|21741.7|21746.3|21741.3|21747.1|21742.1|21745.3|21740.3|0
1739227200000|2025-02-10 22:40:00|21747|21742|21745.1|21740.1|21747|21742|21742.4|21737.4|0
1739227500000|2025-02-10 22:45:00|21741.5|21736.5|21739.4|21734.4|21741.5|21736.5|21736.3|21731.3|0
1739227800000|2025-02-10 22:50:00|21739.8|21734.8|21738.6|21733.6|21740|21735|21738.6|21733.6|0
1739228100000|2025-02-10 22:55:00|21739.2|21734.2|21738.6|21733.6|21740.4|21735.4|21737.3|21732.3|0
1739228400000|2025-02-10 23:00:00|21738.3|21736.1|21716.9|21714.7|21738.3|21736.1|21716.8|21714.6|833
1739228700000|2025-02-10 23:05:00|21717.1|21714.9|21710.4|21708.2|21721.1|21718.9|21703.6|21701.4|613
1739229000000|2025-02-10 23:10:00|21710.6|21708.4|21708.9|21706.7|21712.4|21710.2|21694.7|21692.5|840
1739229300000|2025-02-10 23:15:00|21708.6|21706.4|21699.7|21697.5|21710.4|21708.2|21694.9|21692.7|720
1739229600000|2025-02-10 23:20:00|21699.6|21697.4|21697.4|21695.2|21702.7|21700.5|21696.7|21694.5|230
1739229900000|2025-02-10 23:25:00|21697.2|21695|21691.3|21689.1|21698.3|21696.1|21681.1|21678.9|902
1739230200000|2025-02-10 23:30:00|21691.2|21689|21695.4|21693.2|21697.7|21695.5|21690.3|21688.1|281
1739230500000|2025-02-10 23:35:00|21695.3|21693.1|21702.1|21699.9|21704.9|21702.7|21693.2|21691|464
1739230800000|2025-02-10 23:40:00|21701.9|21699.7|21697.1|21694.9|21702.4|21700.2|21694.6|21692.4|334
1739231100000|2025-02-10 23:45:00|21697.2|21695|21694.7|21692.5|21700.8|21698.6|21694.2|21692|178
1739231400000|2025-02-10 23:50:00|21694.6|21692.4|21699.6|21697.4|21700.7|21698.5|21692.1|21689.9|211
1739231700000|2025-02-10 23:55:00|21699.4|21697.2|21701.8|21699.6|21704.2|21702|21698.2|21696|208
1739232000000|2025-02-11 00:00:00|21702.2|21700|21695.8|21693.6|21703.3|21701.1|21694.9|21692.7|271
1739232300000|2025-02-11 00:05:00|21695.9|21693.7|21692.1|21689.9|21699.4|21697.2|21689.4|21687.2|332
1739232600000|2025-02-11 00:10:00|21693.1|21690.9|21690.3|21688.1|21695.8|21693.6|21690.3|21688.1|163
1739232900000|2025-02-11 00:15:00|21690.6|21688.4|21694.9|21692.7|21695.9|21693.7|21689.6|21687.4|226
1739233200000|2025-02-11 00:20:00|21694.8|21692.6|21695.3|21693.1|21698.7|21696.5|21693.7|21691.5|139
1739233500000|2025-02-11 00:25:00|21695.2|21693|21704.9|21702.7|21706.3|21704.1|21692.1|21689.9|371
1739233800000|2025-02-11 00:30:00|21704.8|21702.6|21710.7|21708.5|21711.1|21708.9|21704.4|21702.2|434
1739234100000|2025-02-11 00:35:00|21710.8|21708.6|21713.8|21711.6|21715.7|21713.5|21710.7|21708.5|371
1739234400000|2025-02-11 00:40:00|21713.9|21711.7|21718.7|21716.5|21719.4|21717.2|21713.4|21711.2|232
1739234700000|2025-02-11 00:45:00|21718.6|21716.4|21716.2|21714|21718.6|21716.4|21712.9|21710.7|315
1739235000000|2025-02-11 00:50:00|21715.9|21713.7|21720.8|21718.6|21721.6|21719.4|21715.8|21713.6|328
1739235300000|2025-02-11 00:55:00|21720.2|21718|21715.9|21713.7|21721.7|21719.5|21715.2|21713|764
1739235600000|2025-02-11 01:00:00|21715.8|21713.6|21712.7|21710.5|21718.8|21716.6|21710.9|21708.7|301
1739235900000|2025-02-11 01:05:00|21712.8|21710.6|21714.2|21712|21715.6|21713.4|21710.3|21708.1|123
1739236200000|2025-02-11 01:10:00|21714.3|21712.1|21713.6|21711.4|21715.1|21712.9|21711.9|21709.7|75
1739236500000|2025-02-11 01:15:00|21713.3|21711.1|21707.7|21705.5|21715.4|21713.2|21705.8|21703.6|472
1739236800000|2025-02-11 01:20:00|21707.3|21705.1|21703.7|21701.5|21708.9|21706.7|21702.2|21700|265
1739237100000|2025-02-11 01:25:00|21704.2|21702|21698.4|21696.2|21704.7|21702.5|21695.4|21693.2|410
1739237400000|2025-02-11 01:30:00|21698.6|21696.4|21709.1|21706.9|21710.3|21708.1|21697.7|21695.5|459
1739237700000|2025-02-11 01:35:00|21708.9|21706.7|21714.4|21712.2|21716.3|21714.1|21706.7|21704.5|332
1739238000000|2025-02-11 01:40:00|21714.6|21712.4|21710.8|21708.6|21715.9|21713.7|21710.3|21708.1|210
1739238300000|2025-02-11 01:45:00|21710.7|21708.5|21705.2|21703|21712.3|21710.1|21702.6|21700.4|305
1739238600000|2025-02-11 01:50:00|21705.1|21702.9|21701.7|21699.5|21705.6|21703.4|21699.9|21697.7|283
1739238900000|2025-02-11 01:55:00|21701.9|21699.7|21701.2|21699|21702.7|21700.5|21698.8|21696.6|148
1739239200000|2025-02-11 02:00:00|21701.3|21699.1|21702.4|21700.2|21702.7|21700.5|21698.4|21696.2|167
1739239500000|2025-02-11 02:05:00|21702.3|21700.1|21692.7|21690.5|21703.1|21700.9|21690.2|21688|401
1739239800000|2025-02-11 02:10:00|21692.8|21690.6|21694.8|21692.6|21696.7|21694.5|21692.4|21690.2|147
1739240100000|2025-02-11 02:15:00|21694.9|21692.7|21677.1|21674.9|21697.1|21694.9|21665.8|21663.6|1096
1739240400000|2025-02-11 02:20:00|21676.8|21674.6|21670.6|21668.4|21676.8|21674.6|21664.2|21662|876
1739240700000|2025-02-11 02:25:00|21670.4|21668.2|21674.4|21672.2|21679.1|21676.9|21670.3|21668.1|644
1739241000000|2025-02-11 02:30:00|21674.6|21672.4|21662.1|21659.9|21675.9|21673.7|21658.9|21656.7|708
1739241300000|2025-02-11 02:35:00|21661.9|21659.7|21659.6|21657.4|21668.7|21666.5|21657.1|21654.9|492
1739241600000|2025-02-11 02:40:00|21659.4|21657.2|21665.9|21663.7|21667.1|21664.9|21657.2|21655|329
1739241900000|2025-02-11 02:45:00|21665.7|21663.5|21667.9|21665.7|21669.3|21667.1|21663.2|21661|296
1739242200000|2025-02-11 02:50:00|21667.6|21665.4|21672.4|21670.2|21672.8|21670.6|21667.6|21665.4|246
1739242500000|2025-02-11 02:55:00|21672.3|21670.1|21669.2|21667|21672.6|21670.4|21667.9|21665.7|161
1739242800000|2025-02-11 03:00:00|21669.3|21667.1|21666.7|21664.5|21670.8|21668.6|21664.2|21662|366
1739243100000|2025-02-11 03:05:00|21666.6|21664.4|21669.4|21667.2|21671.9|21669.7|21665.3|21663.1|174
1739243400000|2025-02-11 03:10:00|21669.6|21667.4|21666.8|21664.6|21669.6|21667.4|21658.9|21656.7|350
1739243700000|2025-02-11 03:15:00|21667.2|21665|21667.9|21665.7|21669.9|21667.7|21661.8|21659.6|178
1739244000000|2025-02-11 03:20:00|21668.1|21665.9|21674.1|21671.9|21678.4|21676.2|21665.3|21663.1|399
1739244300000|2025-02-11 03:25:00|21674.2|21672|21678.1|21675.9|21681.1|21678.9|21672.6|21670.4|327
1739244600000|2025-02-11 03:30:00|21677.9|21675.7|21680.4|21678.2|21683.8|21681.6|21675.9|21673.7|307
1739244900000|2025-02-11 03:35:00|21680.6|21678.4|21683.1|21680.9|21688.2|21686|21680.6|21678.4|346
1739245200000|2025-02-11 03:40:00|21682.9|21680.7|21682.1|21679.9|21684.2|21682|21679.9|21677.7|166
1739245500000|2025-02-11 03:45:00|21681.9|21679.7|21684.1|21681.9|21685.4|21683.2|21680.4|21678.2|124
1739245800000|2025-02-11 03:50:00|21683.9|21681.7|21682.7|21680.5|21684.9|21682.7|21680.8|21678.6|165
1739246100000|2025-02-11 03:55:00|21682.6|21680.4|21684.9|21682.7|21686.1|21683.9|21681.4|21679.2|119
1739246400000|2025-02-11 04:00:00|21684.7|21682.5|21691.9|21689.7|21693.7|21691.5|21679.9|21677.7|488
1739246700000|2025-02-11 04:05:00|21691.7|21689.5|21690.2|21688|21694.6|21692.4|21689.1|21686.9|248
1739247000000|2025-02-11 04:10:00|21690.3|21688.1|21688.8|21686.6|21691.7|21689.5|21687.9|21685.7|108
1739247300000|2025-02-11 04:15:00|21688.9|21686.7|21691.1|21688.9|21691.6|21689.4|21684.9|21682.7|164
1739247600000|2025-02-11 04:20:00|21691.2|21689|21692.4|21690.2|21693.4|21691.2|21687.8|21685.6|122
1739247900000|2025-02-11 04:25:00|21692.6|21690.4|21689.7|21687.5|21692.7|21690.5|21689.4|21687.2|88
1739248200000|2025-02-11 04:30:00|21689.8|21687.6|21691.6|21689.4|21694.1|21691.9|21689.7|21687.5|131
1739248500000|2025-02-11 04:35:00|21691.4|21689.2|21687.7|21685.5|21692.3|21690.1|21686.4|21684.2|170
1739248800000|2025-02-11 04:40:00|21687.8|21685.6|21685.9|21683.7|21689.8|21687.6|21685.6|21683.4|117
1739249100000|2025-02-11 04:45:00|21685.8|21683.6|21686.7|21684.5|21687.6|21685.4|21684.6|21682.4|84
1739249400000|2025-02-11 04:50:00|21686.6|21684.4|21689.1|21686.9|21689.1|21686.9|21684.7|21682.5|136
1739249700000|2025-02-11 04:55:00|21688.9|21686.7|21689.6|21687.4|21690.1|21687.9|21686.4|21684.2|97
1739250000000|2025-02-11 05:00:00|21689.7|21687.5|21696.8|21694.6|21699.2|21697|21689.7|21687.5|337
1739250300000|2025-02-11 05:05:00|21696.9|21694.7|21703.1|21700.9|21703.8|21701.6|21696.9|21694.7|298
1739250600000|2025-02-11 05:10:00|21702.8|21700.6|21701.2|21699|21703.8|21701.6|21697.7|21695.5|187
1739250900000|2025-02-11 05:15:00|21701.3|21699.1|21698.1|21695.9|21702.1|21699.9|21695.4|21693.2|179
1739251200000|2025-02-11 05:20:00|21697.9|21695.7|21696.7|21694.5|21698.9|21696.7|21695.2|21693|79
1739251500000|2025-02-11 05:25:00|21696.8|21694.6|21697.8|21695.6|21699.9|21697.7|21696.8|21694.6|79
1739251800000|2025-02-11 05:30:00|21697.9|21695.7|21699.1|21696.9|21702.1|21699.9|21697.9|21695.7|186
1739252100000|2025-02-11 05:35:00|21699.2|21697|21698.3|21696.1|21699.9|21697.7|21695.2|21693|102
1739252400000|2025-02-11 05:40:00|21698.2|21696|21695.6|21693.4|21698.7|21696.5|21694.9|21692.7|54
1739252700000|2025-02-11 05:45:00|21695.4|21693.2|21696.8|21694.6|21698.2|21696|21695.3|21693.1|91
1739253000000|2025-02-11 05:50:00|21696.7|21694.5|21695.1|21692.9|21697.4|21695.2|21693.8|21691.6|87
1739253300000|2025-02-11 05:55:00|21695.2|21693|21695.2|21693|21696.8|21694.6|21693.8|21691.6|95
1739253600000|2025-02-11 06:00:00|21695.1|21692.9|21689.3|21687.1|21696.4|21694.2|21685.7|21683.5|308
1739253900000|2025-02-11 06:05:00|21689.4|21687.2|21688.7|21686.5|21691.2|21689|21686.6|21684.4|135
1739254200000|2025-02-11 06:10:00|21688.8|21686.6|21684.9|21682.7|21690.6|21688.4|21683.8|21681.6|173
1739254500000|2025-02-11 06:15:00|21684.8|21682.6|21676.7|21674.5|21685.1|21682.9|21673.2|21671|255
1739254800000|2025-02-11 06:20:00|21676.8|21674.6|21685.1|21682.9|21685.9|21683.7|21676.7|21674.5|152
1739255100000|2025-02-11 06:25:00|21685.2|21683|21683.6|21681.4|21689.6|21687.4|21683.6|21681.4|137
1739255400000|2025-02-11 06:30:00|21683.7|21681.5|21685.6|21683.4|21687.8|21685.6|21683.3|21681.1|186
1739255700000|2025-02-11 06:35:00|21685.2|21683|21681.9|21679.7|21686.6|21684.4|21680.8|21678.6|110
1739256000000|2025-02-11 06:40:00|21682.1|21679.9|21684.7|21682.5|21685.4|21683.2|21678.6|21676.4|142
1739256300000|2025-02-11 06:45:00|21684.6|21682.4|21679.2|21677|21684.6|21682.4|21678.8|21676.6|140
1739256600000|2025-02-11 06:50:00|21679.1|21676.9|21679.2|21677|21683.2|21681|21676.9|21674.7|92
1739256900000|2025-02-11 06:55:00|21679.1|21676.9|21677.4|21675.2|21680.6|21678.4|21675.9|21673.7|90
1739257200000|2025-02-11 07:00:00|21677.6|21675.4|21674.2|21672|21678.6|21676.4|21665.8|21663.6|457
1739257500000|2025-02-11 07:05:00|21674.1|21671.9|21673.4|21671.2|21679.3|21677.1|21669.2|21667|285
1739257800000|2025-02-11 07:10:00|21673.3|21671.1|21677.4|21675.2|21677.4|21675.2|21671.7|21669.5|153
1739258100000|2025-02-11 07:15:00|21677.6|21675.4|21678.4|21676.2|21682.1|21679.9|21676.4|21674.2|196
1739258400000|2025-02-11 07:20:00|21678.3|21676.1|21674.7|21672.5|21678.7|21676.5|21669.8|21667.6|195
1739258700000|2025-02-11 07:25:00|21674.8|21672.6|21675.2|21673|21676.4|21674.2|21673.4|21671.2|131
1739259000000|2025-02-11 07:30:00|21675.3|21673.1|21664.9|21662.7|21677.6|21675.4|21662.7|21660.5|406
1739259300000|2025-02-11 07:35:00|21664.8|21662.6|21663.8|21661.6|21666.9|21664.7|21657.6|21655.4|368
1739259600000|2025-02-11 07:40:00|21663.9|21661.7|21665.1|21662.9|21667.7|21665.5|21662.2|21660|199
1739259900000|2025-02-11 07:45:00|21665.2|21663|21666.2|21664|21668.3|21666.1|21663.6|21661.4|152
1739260200000|2025-02-11 07:50:00|21666.3|21664.1|21668.4|21666.2|21669.6|21667.4|21664.1|21661.9|210
1739260500000|2025-02-11 07:55:00|21668.6|21666.4|21636.7|21634.5|21672.1|21669.9|21635.9|21633.7|1465
1739260800000|2025-02-11 08:00:00|21637.1|21634.9|21643.8|21641.6|21646.4|21644.2|21625.7|21623.5|1141
1739261100000|2025-02-11 08:05:00|21644.6|21642.4|21645.4|21643.2|21648.2|21646|21638.6|21636.4|541
1739261400000|2025-02-11 08:10:00|21645.3|21643.1|21653.6|21651.4|21655.3|21653.1|21642.4|21640.2|352
1739261700000|2025-02-11 08:15:00|21653.4|21651.2|21670.2|21668|21677.3|21675.1|21651.3|21649.1|854
1739262000000|2025-02-11 08:20:00|21670.3|21668.1|21664.8|21662.6|21674.7|21672.5|21661.4|21659.2|410
1739262300000|2025-02-11 08:25:00|21664.9|21662.7|21665.6|21663.4|21669.1|21666.9|21656.9|21654.7|445
1739262600000|2025-02-11 08:30:00|21665.4|21663.2|21660.9|21658.7|21667.6|21665.4|21660.8|21658.6|244
1739262900000|2025-02-11 08:35:00|21662.3|21660.1|21676.1|21673.9|21677.1|21674.9|21660.9|21658.7|447
1739263200000|2025-02-11 08:40:00|21676.2|21674|21679.7|21677.5|21683.6|21681.4|21674.3|21672.1|514
1739263500000|2025-02-11 08:45:00|21679.6|21677.4|21676.6|21674.4|21686.2|21684|21676.4|21674.2|372
1739263800000|2025-02-11 08:50:00|21676.7|21674.5|21680.6|21678.4|21684.2|21682|21673.7|21671.5|373
1739264100000|2025-02-11 08:55:00|21680.4|21678.2|21669.1|21666.9|21680.7|21678.5|21667.3|21665.1|261
1739264400000|2025-02-11 09:00:00|21667.4|21665.2|21679.4|21677.2|21681.7|21679.5|21666.9|21664.7|589
1739264700000|2025-02-11 09:05:00|21679.6|21677.4|21689.7|21687.5|21689.8|21687.6|21679.6|21677.4|496
1739265000000|2025-02-11 09:10:00|21689.8|21687.6|21684.9|21682.7|21694.2|21692|21680.6|21678.4|849
1739265300000|2025-02-11 09:15:00|21685.1|21682.9|21674.6|21672.4|21690.9|21688.7|21674.6|21672.4|384
1739265600000|2025-02-11 09:20:00|21674.3|21672.1|21663.9|21661.7|21677.2|21675|21661.6|21659.4|611
1739265900000|2025-02-11 09:25:00|21664.1|21661.9|21662.9|21660.7|21667.2|21665|21656.8|21654.6|494
1739266200000|2025-02-11 09:30:00|21662.8|21660.6|21653.7|21651.5|21667.2|21665|21651.2|21649|646
1739266500000|2025-02-11 09:35:00|21653.8|21651.6|21660.2|21658|21661.2|21659|21651.4|21649.2|298
1739266800000|2025-02-11 09:40:00|21660.1|21657.9|21662.7|21660.5|21665.3|21663.1|21657.9|21655.7|400
1739267100000|2025-02-11 09:45:00|21662.8|21660.6|21665.7|21663.5|21666.4|21664.2|21659.3|21657.1|232
1739267400000|2025-02-11 09:50:00|21665.6|21663.4|21656.9|21654.7|21665.6|21663.4|21655.2|21653|254
1739267700000|2025-02-11 09:55:00|21657.1|21654.9|21654.9|21652.7|21662.2|21660|21652.6|21650.4|225
1739268000000|2025-02-11 10:00:00|21654.8|21652.6|21658.8|21656.6|21662.7|21660.5|21653.6|21651.4|166
1739268300000|2025-02-11 10:05:00|21658.7|21656.5|21649.6|21647.4|21658.7|21656.5|21646.1|21643.9|395
1739268600000|2025-02-11 10:10:00|21649.9|21647.7|21659.4|21657.2|21662.2|21660|21649.6|21647.4|410
1739268900000|2025-02-11 10:15:00|21659.6|21657.4|21667.9|21665.7|21669.9|21667.7|21659.2|21657|2135
1739269200000|2025-02-11 10:20:00|21667.7|21665.5|21657.1|21654.9|21667.9|21665.7|21655.9|21653.7|923
1739269500000|2025-02-11 10:25:00|21657.2|21655|21658.1|21655.9|21662.2|21660|21654.4|21652.2|1044
1739269800000|2025-02-11 10:30:00|21658.2|21656|21656.2|21654|21661.6|21659.4|21653.1|21650.9|782
1739270100000|2025-02-11 10:35:00|21656.1|21653.9|21643.6|21641.4|21660.9|21658.7|21643.6|21641.4|408
1739270400000|2025-02-11 10:40:00|21642.9|21640.7|21649.9|21647.7|21652.2|21650|21640.4|21638.2|486
1739270700000|2025-02-11 10:45:00|21649.8|21647.6|21649.8|21647.6|21652.6|21650.4|21647.4|21645.2|233
1739271000000|2025-02-11 10:50:00|21649.6|21647.4|21639.4|21637.2|21650.3|21648.1|21636.9|21634.7|313
1739271300000|2025-02-11 10:55:00|21639.6|21637.4|21640.2|21638|21642.1|21639.9|21635.4|21633.2|404
1739271600000|2025-02-11 11:00:00|21640.3|21638.1|21650.2|21648|21650.2|21648|21638.3|21636.1|453
1739271900000|2025-02-11 11:05:00|21650.1|21647.9|21653.2|21651|21653.6|21651.4|21648.3|21646.1|328
1739272200000|2025-02-11 11:10:00|21653.3|21651.1|21659.7|21657.5|21661.9|21659.7|21651.9|21649.7|313
1739272500000|2025-02-11 11:15:00|21659.8|21657.6|21657.8|21655.6|21661.4|21659.2|21654.6|21652.4|164
1739272800000|2025-02-11 11:20:00|21657.9|21655.7|21654.8|21652.6|21658.1|21655.9|21652.6|21650.4|271
1739273100000|2025-02-11 11:25:00|21654.9|21652.7|21659.4|21657.2|21660.6|21658.4|21654.1|21651.9|213
1739273400000|2025-02-11 11:30:00|21659.6|21657.4|21660.4|21658.2|21661.8|21659.6|21657.4|21655.2|220
1739273700000|2025-02-11 11:35:00|21660.3|21658.1|21661.4|21659.2|21666.8|21664.6|21659.6|21657.4|354
1739274000000|2025-02-11 11:40:00|21661.7|21659.5|21660.4|21658.2|21664.3|21662.1|21655.3|21653.1|366
1739274300000|2025-02-11 11:45:00|21660.6|21658.4|21665.7|21663.5|21668.4|21666.2|21657.4|21655.2|284
1739274600000|2025-02-11 11:50:00|21665.6|21663.4|21664.8|21662.6|21665.9|21663.7|21662.3|21660.1|198
1739274900000|2025-02-11 11:55:00|21664.9|21662.7|21669.9|21667.7|21671.3|21669.1|21664.1|21661.9|389
1739275200000|2025-02-11 12:00:00|21670.4|21668.2|21646.9|21644.7|21675.8|21673.6|21643.6|21641.4|1422
1739275500000|2025-02-11 12:05:00|21647.1|21644.9|21650.6|21648.4|21652.2|21650|21643.7|21641.5|422
1739275800000|2025-02-11 12:10:00|21650.9|21648.7|21648.9|21646.7|21655.9|21653.7|21646.8|21644.6|490
1739276100000|2025-02-11 12:15:00|21649.1|21646.9|21654.2|21652|21658.3|21656.1|21647.3|21645.1|359
1739276400000|2025-02-11 12:20:00|21653.7|21651.5|21656.2|21654|21659.1|21656.9|21643.9|21641.7|548
1739276700000|2025-02-11 12:25:00|21656.3|21654.1|21641.7|21639.5|21660.1|21657.9|21639.1|21636.9|916
1739277000000|2025-02-11 12:30:00|21641.2|21639|21651.7|21649.5|21652.8|21650.6|21635.4|21633.2|565
1739277300000|2025-02-11 12:35:00|21651.8|21649.6|21650.9|21648.7|21653.2|21651|21647.9|21645.7|356
1739277600000|2025-02-11 12:40:00|21651.1|21648.9|21654.3|21652.1|21656.9|21654.7|21649.7|21647.5|414
1739277900000|2025-02-11 12:45:00|21654.2|21652|21661.2|21659|21662.2|21660|21651.2|21649|529
1739278200000|2025-02-11 12:50:00|21660.9|21658.7|21650.7|21648.5|21664.6|21662.4|21647.1|21644.9|773
1739278500000|2025-02-11 12:55:00|21650.6|21648.4|21655.2|21653|21656.4|21654.2|21645.4|21643.2|518
1739278800000|2025-02-11 13:00:00|21655.1|21652.9|21658.4|21656.2|21660.2|21658|21649.9|21647.7|572
1739279100000|2025-02-11 13:05:00|21658.3|21656.1|21649.3|21647.1|21659.8|21657.6|21649.2|21647|410
1739279400000|2025-02-11 13:10:00|21649.6|21647.4|21647.7|21645.5|21650.9|21648.7|21645.7|21643.5|483
1739279700000|2025-02-11 13:15:00|21647.8|21645.6|21639.4|21637.2|21647.8|21645.6|21635.7|21633.5|884
1739280000000|2025-02-11 13:20:00|21639.3|21637.1|21625.9|21623.7|21639.3|21637.1|21617.3|21615.1|1980
1739280300000|2025-02-11 13:25:00|21625.8|21623.6|21621.9|21619.7|21627.7|21625.5|21613.3|21611.1|1427
1739280600000|2025-02-11 13:30:00|21622.1|21619.9|21631.9|21629.7|21633.7|21631.5|21622.1|21619.9|1113
1739280900000|2025-02-11 13:35:00|21631.8|21629.6|21629.9|21627.7|21634.2|21632|21621.8|21619.6|898
1739281200000|2025-02-11 13:40:00|21630.1|21627.9|21627.7|21625.5|21638.3|21636.1|21623.6|21621.4|1148
1739281500000|2025-02-11 13:45:00|21627.6|21625.4|21611.6|21609.4|21630.6|21628.4|21608.7|21606.5|1280
1739281800000|2025-02-11 13:50:00|21611.8|21609.6|21606.3|21604.1|21618.7|21616.5|21602.7|21600.5|1926
1739282100000|2025-02-11 13:55:00|21606.4|21604.2|21582.2|21580|21607.3|21605.1|21580.4|21578.2|2973
1739282400000|2025-02-11 14:00:00|21582.1|21579.9|21599.7|21597.5|21608.3|21606.1|21576.1|21573.9|3726
1739282700000|2025-02-11 14:05:00|21599.6|21597.4|21603.9|21601.7|21615.9|21613.7|21593.6|21591.4|2000
1739283000000|2025-02-11 14:10:00|21604.1|21601.9|21608.3|21606.1|21610.3|21608.1|21595.8|21593.6|1348
1739283300000|2025-02-11 14:15:00|21607.8|21605.6|21607.6|21605.4|21611.9|21609.7|21598.7|21596.5|1490
1739283600000|2025-02-11 14:20:00|21607.4|21605.2|21598.7|21596.5|21612.8|21610.6|21597.4|21595.2|1163
1739283900000|2025-02-11 14:25:00|21598.8|21596.6|21612.7|21610.5|21614.6|21612.4|21597.9|21595.7|2578
1739284200000|2025-02-11 14:30:00|21611.6|21609.4|21679.9|21678.8|21685.1|21684|21607|21605.9|14500
1739284500000|2025-02-11 14:35:00|21679.5|21678.4|21687.5|21686.4|21702.1|21701|21675|21673.9|9110
1739284800000|2025-02-11 14:40:00|21687.4|21686.3|21695|21693.9|21698.9|21697.8|21673.4|21672.3|5719
1739285100000|2025-02-11 14:45:00|21695.3|21694.2|21684|21682.9|21699.6|21698.5|21682.3|21681.2|4732
1739285400000|2025-02-11 14:50:00|21683.9|21682.8|21692.3|21691.2|21711.3|21710.2|21682.8|21681.7|6371
1739285700000|2025-02-11 14:55:00|21692.1|21691|21683.1|21682|21701|21699.9|21677.4|21676.3|4658
1739286000000|2025-02-11 15:00:00|21683|21681.9|21688.9|21687.8|21723|21721.9|21667.4|21666.3|9988
1739286300000|2025-02-11 15:05:00|21688.3|21687.2|21701.3|21700.2|21702.3|21701.2|21672.1|21671|6115
1739286600000|2025-02-11 15:10:00|21701.1|21700|21706.5|21705.4|21710.9|21709.8|21688.3|21687.2|4435
1739286900000|2025-02-11 15:15:00|21706.4|21705.3|21708.4|21707.3|21720.3|21719.2|21705.1|21704|4406
1739287200000|2025-02-11 15:20:00|21707.8|21706.7|21714.5|21713.4|21721.8|21720.7|21691|21689.9|5063
1739287500000|2025-02-11 15:25:00|21714.4|21713.3|21743.5|21742.4|21751|21749.9|21710|21708.9|7885
1739287800000|2025-02-11 15:30:00|21743.6|21742.5|21739.3|21738.2|21754.5|21753.4|21736.9|21735.8|5151
1739288100000|2025-02-11 15:35:00|21739.1|21738|21740.5|21739.4|21744.3|21743.2|21730.3|21729.2|4308
1739288400000|2025-02-11 15:40:00|21740.6|21739.5|21755.8|21754.7|21756.8|21755.7|21736.8|21735.7|3445
1739288700000|2025-02-11 15:45:00|21755.9|21754.8|21766.8|21765.7|21772.9|21771.8|21755.3|21754.2|5876
1739289000000|2025-02-11 15:50:00|21766.9|21765.8|21772|21770.9|21776.8|21775.7|21763.9|21762.8|4333
1739289300000|2025-02-11 15:55:00|21772.1|21771|21747|21745.9|21772.6|21771.5|21741.8|21740.7|4928
1739289600000|2025-02-11 16:00:00|21747.9|21746.8|21740.3|21739.2|21755.5|21754.4|21735.4|21734.3|5216
1739289900000|2025-02-11 16:05:00|21740.1|21739|21740.3|21739.2|21752.3|21751.2|21734.3|21733.2|3617
1739290200000|2025-02-11 16:10:00|21740.4|21739.3|21743.5|21742.4|21746.6|21745.5|21737|21735.9|2248
1739290500000|2025-02-11 16:15:00|21743.6|21742.5|21740|21738.9|21748.5|21747.4|21727.5|21726.4|5393
1739290800000|2025-02-11 16:20:00|21739.9|21738.8|21741.1|21740|21753.5|21752.4|21739.6|21738.5|3003
1739291100000|2025-02-11 16:25:00|21741.5|21740.4|21728.6|21727.5|21745.8|21744.7|21723.1|21722|3689
1739291400000|2025-02-11 16:30:00|21728.5|21727.4|21735.4|21734.3|21737|21735.9|21721|21719.9|3404
1739291700000|2025-02-11 16:35:00|21735.5|21734.4|21742.9|21741.8|21747.8|21746.7|21731|21729.9|3636
1739292000000|2025-02-11 16:40:00|21742.8|21741.7|21741.3|21740.2|21745.8|21744.7|21734.8|21733.7|1632
1739292300000|2025-02-11 16:45:00|21741|21739.9|21732.1|21731|21745.6|21744.5|21730.4|21729.3|1775
1739292600000|2025-02-11 16:50:00|21732.3|21731.2|21703.8|21702.7|21733|21731.9|21703.5|21702.4|5258
1739292900000|2025-02-11 16:55:00|21704.1|21703|21696.8|21695.7|21704.8|21703.7|21690.9|21689.8|5959
1739293200000|2025-02-11 17:00:00|21696.6|21695.5|21658.1|21657|21697.5|21696.4|21651.3|21650.2|9187
1739293500000|2025-02-11 17:05:00|21658|21656.9|21641|21639.9|21659.3|21658.2|21621.8|21620.7|9255
1739293800000|2025-02-11 17:10:00|21641.1|21640|21637.4|21636.3|21653.4|21652.3|21633.4|21632.3|5412
1739294100000|2025-02-11 17:15:00|21637.3|21636.2|21661.9|21660.8|21662.9|21661.8|21628|21626.9|6297
1739294400000|2025-02-11 17:20:00|21661.8|21660.7|21688.9|21687.8|21694.9|21693.8|21658.9|21657.8|6384
1739294700000|2025-02-11 17:25:00|21688.8|21687.7|21695.9|21694.8|21699.4|21698.3|21684|21682.9|4248
1739295000000|2025-02-11 17:30:00|21696.3|21695.2|21689.6|21688.5|21701.5|21700.4|21688|21686.9|3558
1739295300000|2025-02-11 17:35:00|21689.5|21688.4|21684.8|21683.7|21689.5|21688.4|21674.3|21673.2|4066
1739295600000|2025-02-11 17:40:00|21685|21683.9|21674.1|21673|21687.3|21686.2|21672|21670.9|2562
1739295900000|2025-02-11 17:45:00|21674|21672.9|21676|21674.9|21678.5|21677.4|21671.3|21670.2|1670
1739296200000|2025-02-11 17:50:00|21676.1|21675|21671.9|21670.8|21681.3|21680.2|21662.1|21661|2895
1739296500000|2025-02-11 17:55:00|21672|21670.9|21669.5|21668.4|21674.4|21673.3|21664.8|21663.7|1509
1739296800000|2025-02-11 18:00:00|21669.8|21668.7|21674.4|21673.3|21675.5|21674.4|21663.9|21662.8|2149
1739297100000|2025-02-11 18:05:00|21674.3|21673.2|21676|21674.9|21677.4|21676.3|21665|21663.9|2070
1739297400000|2025-02-11 18:10:00|21676.6|21675.5|21665.5|21664.4|21680.5|21679.4|21653.6|21652.5|3666
1739297700000|2025-02-11 18:15:00|21665.6|21664.5|21679.5|21678.4|21680.9|21679.8|21663.9|21662.8|1998
1739298000000|2025-02-11 18:20:00|21679.6|21678.5|21671.4|21670.3|21684.5|21683.4|21668.4|21667.3|1729
1739298300000|2025-02-11 18:25:00|21671.3|21670.2|21681.8|21680.7|21683|21681.9|21669.4|21668.3|1247
1739298600000|2025-02-11 18:30:00|21682.4|21681.3|21709.8|21708.7|21709.9|21708.8|21680|21678.9|4111
1739298900000|2025-02-11 18:35:00|21709.5|21708.4|21727.4|21726.3|21738.3|21737.2|21707.8|21706.7|5977
1739299200000|2025-02-11 18:40:00|21727.5|21726.4|21727.5|21726.4|21739|21737.9|21720.5|21719.4|3504
1739299500000|2025-02-11 18:45:00|21727.4|21726.3|21722.8|21721.7|21737.3|21736.2|21720.4|21719.3|3002
1739299800000|2025-02-11 18:50:00|21722.9|21721.8|21712.9|21711.8|21723|21721.9|21708.8|21707.7|2811
1739300100000|2025-02-11 18:55:00|21713|21711.9|21707.8|21706.7|21717.8|21716.7|21705.9|21704.8|2110
1739300400000|2025-02-11 19:00:00|21707.9|21706.8|21719.5|21718.4|21722.3|21721.2|21702.5|21701.4|2304
1739300700000|2025-02-11 19:05:00|21719.6|21718.5|21713.5|21712.4|21722.8|21721.7|21710.3|21709.2|1966
1739301000000|2025-02-11 19:10:00|21713.6|21712.5|21700.5|21699.4|21716|21714.9|21699|21697.9|2637
1739301300000|2025-02-11 19:15:00|21700.4|21699.3|21707|21705.9|21709.1|21708|21697.9|21696.8|1831
1739301600000|2025-02-11 19:20:00|21706.9|21705.8|21709.5|21708.4|21712.1|21711|21703|21701.9|1365
1739301900000|2025-02-11 19:25:00|21709|21707.9|21706.5|21705.4|21712.3|21711.2|21703|21701.9|1151
1739302200000|2025-02-11 19:30:00|21706.8|21705.7|21707.3|21706.2|21717|21715.9|21702.9|21701.8|2436
1739302500000|2025-02-11 19:35:00|21707.1|21706|21717.4|21716.3|21718|21716.9|21702.8|21701.7|1674
1739302800000|2025-02-11 19:40:00|21717.5|21716.4|21738.3|21737.2|21745.3|21744.2|21717.3|21716.2|5342
1739303100000|2025-02-11 19:45:00|21738.1|21737|21735.3|21734.2|21740.8|21739.7|21729.3|21728.2|2076
1739303400000|2025-02-11 19:50:00|21735.1|21734|21736.8|21735.7|21743|21741.9|21734|21732.9|2009
1739303700000|2025-02-11 19:55:00|21736.6|21735.5|21732.1|21731|21741.6|21740.5|21730.5|21729.4|1758
1739304000000|2025-02-11 20:00:00|21732.5|21731.4|21738.1|21737|21746.1|21745|21732.5|21731.4|4034
1739304300000|2025-02-11 20:05:00|21738|21736.9|21729.3|21728.2|21740.5|21739.4|21728.8|21727.7|4564
1739304600000|2025-02-11 20:10:00|21729.1|21728|21732.3|21731.2|21733.8|21732.7|21723.5|21722.4|2428
1739304900000|2025-02-11 20:15:00|21732.4|21731.3|21728.3|21727.2|21733.1|21732|21719.1|21718|1939
1739305200000|2025-02-11 20:20:00|21728|21726.9|21717.6|21716.5|21730.9|21729.8|21717.5|21716.4|1621
1739305500000|2025-02-11 20:25:00|21717.9|21716.8|21716.4|21715.3|21723.5|21722.4|21712.5|21711.4|2178
1739305800000|2025-02-11 20:30:00|21716.3|21715.2|21705.8|21704.7|21723.8|21722.7|21704.4|21703.3|3185
1739306100000|2025-02-11 20:35:00|21705.6|21704.5|21682.6|21681.5|21708.3|21707.2|21682.3|21681.2|4376
1739306400000|2025-02-11 20:40:00|21681|21679.9|21690.5|21689.4|21693.8|21692.7|21671.9|21670.8|3882
1739306700000|2025-02-11 20:45:00|21689.6|21688.5|21686.5|21685.4|21692.3|21691.2|21677.3|21676.2|2675
1739307000000|2025-02-11 20:50:00|21686.9|21685.8|21685.4|21684.3|21702.3|21701.2|21681.4|21680.3|4950
1739307300000|2025-02-11 20:55:00|21685.3|21684.2|21696.5|21695.4|21699.1|21698|21675.8|21674.7|9920
1739307600000|2025-02-11 21:00:00|21696.3|21695.2|21699.6|21697.4|21702.6|21700.4|21688.2|21686|3661
1739307900000|2025-02-11 21:05:00|21699.7|21697.5|21693.6|21691.4|21699.8|21697.6|21685.3|21683.1|1838
1739308200000|2025-02-11 21:10:00|21693.5|21691.3|21698|21695.8|21698.8|21696.6|21692.3|21690.1|764
1739308500000|2025-02-11 21:15:00|21698.1|21695.9|21697.8|21695.6|21704.3|21702.1|21696.8|21694.6|892
1739308800000|2025-02-11 21:20:00|21698|21695.8|21698.3|21696.1|21701.7|21699.5|21697.7|21695.5|425
1739309100000|2025-02-11 21:25:00|21698.2|21696|21699.3|21697.1|21700.8|21698.6|21697.1|21694.9|214
1739309400000|2025-02-11 21:30:00|21699.2|21697|21696.8|21694.6|21700.8|21698.6|21696.8|21694.6|438
1739309700000|2025-02-11 21:35:00|21696.7|21694.5|21697.8|21695.6|21701.1|21698.9|21695.8|21693.6|510
1739310000000|2025-02-11 21:40:00|21698|21695.8|21696.6|21694.4|21699.7|21697.5|21695.1|21692.9|509
1739310300000|2025-02-11 21:45:00|21696.8|21694.6|21698.8|21696.6|21699.7|21697.5|21694.5|21692.3|283
1739310600000|2025-02-11 21:50:00|21698.3|21696.1|21700.8|21698.6|21700.8|21698.6|21697.6|21695.4|237
1739310900000|2025-02-11 21:55:00|21701|21698.8|21699.8|21694.8|21703.8|21701.6|21697.8|21694.8|504
1739311200000|2025-02-11 22:00:00|21700.3|21695.3|21698.6|21693.6|21700.3|21695.3|21698.6|21693.6|0
1739311500000|2025-02-11 22:05:00|21699.3|21694.3|21699.4|21694.4|21699.6|21694.6|21698.4|21693.4|0
1739311800000|2025-02-11 22:10:00|21699.5|21694.5|21699.1|21694.1|21700.1|21695.1|21698.7|21693.7|0
1739312100000|2025-02-11 22:15:00|21699.4|21694.4|21702.5|21697.5|21702.5|21697.5|21699|21694|0
1739312400000|2025-02-11 22:20:00|21702.3|21697.3|21700.5|21695.5|21702.3|21697.3|21700.1|21695.1|0
1739312700000|2025-02-11 22:25:00|21700.6|21695.6|21702.9|21697.9|21702.9|21697.9|21700|21695|0
1739313000000|2025-02-11 22:30:00|21704.7|21699.7|21701.1|21696.1|21705.8|21700.8|21700.8|21695.8|0
1739313300000|2025-02-11 22:35:00|21700.9|21695.9|21700.5|21695.5|21700.9|21695.9|21700.4|21695.4|0
1739313600000|2025-02-11 22:40:00|21700.4|21695.4|21700.6|21695.6|21703.5|21698.5|21700.2|21695.2|0
1739313900000|2025-02-11 22:45:00|21701.7|21696.7|21700.2|21695.2|21701.7|21696.7|21700.1|21695.1|0
1739314200000|2025-02-11 22:50:00|21700.3|21695.3|21700.8|21695.8|21701|21696|21700.2|21695.2|0
1739314500000|2025-02-11 22:55:00|21701|21696|21700.5|21695.5|21701.1|21696.1|21700|21695|0
1739314800000|2025-02-11 23:00:00|21703.1|21700.9|21713.7|21711.5|21723.1|21720.9|21703.1|21700.9|575
1739315100000|2025-02-11 23:05:00|21713.8|21711.6|21702.9|21700.7|21713.8|21711.6|21701.9|21699.7|319
1739315400000|2025-02-11 23:10:00|21703.3|21701.1|21699.6|21697.4|21703.4|21701.2|21691.8|21689.6|520
1739315700000|2025-02-11 23:15:00|21699.4|21697.2|21692.1|21689.9|21700.2|21698|21688.8|21686.6|328
1739316000000|2025-02-11 23:20:00|21691.9|21689.7|21695.8|21693.6|21699.7|21697.5|21691.4|21689.2|623
1739316300000|2025-02-11 23:25:00|21695.7|21693.5|21711.7|21709.5|21711.8|21709.6|21693.4|21691.2|775
1739316600000|2025-02-11 23:30:00|21711.6|21709.4|21720.9|21718.7|21725.2|21723|21711.3|21709.1|749
1739316900000|2025-02-11 23:35:00|21721.1|21718.9|21721.1|21718.9|21724.6|21722.4|21719.2|21717|272
1739317200000|2025-02-11 23:40:00|21721.2|21719|21722.8|21720.6|21726.2|21724|21720.7|21718.5|186
1739317500000|2025-02-11 23:45:00|21722.7|21720.5|21724.1|21721.9|21726.8|21724.6|21721.3|21719.1|168
1739317800000|2025-02-11 23:50:00|21723.9|21721.7|21721.3|21719.1|21725.9|21723.7|21718.7|21716.5|321
1739318100000|2025-02-11 23:55:00|21721.4|21719.2|21719.7|21717.5|21724.1|21721.9|21719.2|21717|160
1739318400000|2025-02-12 00:00:00|21719.8|21717.6|21725.9|21723.7|21728.4|21726.2|21715.4|21713.2|327
1739318700000|2025-02-12 00:05:00|21725.8|21723.6|21721.2|21719|21726.8|21724.6|21720.6|21718.4|257
1739319000000|2025-02-12 00:10:00|21721.1|21718.9|21717.9|21715.7|21723.6|21721.4|21715.4|21713.2|188
1739319300000|2025-02-12 00:15:00|21717.8|21715.6|21720.1|21717.9|21722.1|21719.9|21716.7|21714.5|186
1739319600000|2025-02-12 00:20:00|21719.9|21717.7|21723.4|21721.2|21725.1|21722.9|21719.8|21717.6|113
1739319900000|2025-02-12 00:25:00|21723.6|21721.4|21730.4|21728.2|21731.3|21729.1|21723.2|21721|355
1739320200000|2025-02-12 00:30:00|21730.6|21728.4|21729.7|21727.5|21736.6|21734.4|21728.3|21726.1|521
1739320500000|2025-02-12 00:35:00|21729.8|21727.6|21729.6|21727.4|21731.3|21729.1|21725.2|21723|244
1739320800000|2025-02-12 00:40:00|21729.7|21727.5|21731.9|21729.7|21732.7|21730.5|21727.4|21725.2|147
1739321100000|2025-02-12 00:45:00|21732.1|21729.9|21737.7|21735.5|21739.7|21737.5|21731.2|21729|221
1739321400000|2025-02-12 00:50:00|21737.8|21735.6|21729.2|21727|21739.3|21737.1|21729.2|21727|752
1739321700000|2025-02-12 00:55:00|21729.3|21727.1|21722.2|21720|21730.2|21728|21719.1|21716.9|1918
1739322000000|2025-02-12 01:00:00|21722.4|21720.2|21719.8|21717.6|21722.7|21720.5|21717.7|21715.5|382
1739322300000|2025-02-12 01:05:00|21719.7|21717.5|21714.6|21712.4|21722.6|21720.4|21707.4|21705.2|862
1739322600000|2025-02-12 01:10:00|21714.7|21712.5|21724.6|21722.4|21724.8|21722.6|21713.9|21711.7|393
1739322900000|2025-02-12 01:15:00|21724.7|21722.5|21720.7|21718.5|21727.9|21725.7|21719.3|21717.1|790
1739323200000|2025-02-12 01:20:00|21720.6|21718.4|21708.8|21706.6|21720.7|21718.5|21708.1|21705.9|986
1739323500000|2025-02-12 01:25:00|21708.9|21706.7|21712.1|21709.9|21715.6|21713.4|21705.8|21703.6|2177
1739323800000|2025-02-12 01:30:00|21712.2|21710|21714.2|21712|21714.2|21712|21704.3|21702.1|1115
1739324100000|2025-02-12 01:35:00|21714.4|21712.2|21721.9|21719.7|21722.4|21720.2|21711.7|21709.5|241
1739324400000|2025-02-12 01:40:00|21721.8|21719.6|21728.4|21726.2|21729.9|21727.7|21718.1|21715.9|320
1739324700000|2025-02-12 01:45:00|21728.6|21726.4|21735.3|21733.1|21738.6|21736.4|21727.1|21724.9|404
1739325000000|2025-02-12 01:50:00|21735.4|21733.2|21732.2|21730|21736.1|21733.9|21730.2|21728|247
1739325300000|2025-02-12 01:55:00|21732.1|21729.9|21735.6|21733.4|21735.7|21733.5|21731.8|21729.6|171
1739325600000|2025-02-12 02:00:00|21735.7|21733.5|21731.4|21729.2|21736.7|21734.5|21731.3|21729.1|223
1739325900000|2025-02-12 02:05:00|21731.6|21729.4|21731.4|21729.2|21732.4|21730.2|21728.1|21725.9|190
1739326200000|2025-02-12 02:10:00|21731.6|21729.4|21731.7|21729.5|21734.3|21732.1|21729.9|21727.7|111
1739326500000|2025-02-12 02:15:00|21731.8|21729.6|21726.2|21724|21732.4|21730.2|21724.9|21722.7|207
1739326800000|2025-02-12 02:20:00|21726.3|21724.1|21729.2|21727|21731.2|21729|21726.3|21724.1|94
1739327100000|2025-02-12 02:25:00|21729.3|21727.1|21727.2|21725|21732.9|21730.7|21725.7|21723.5|305
1739327400000|2025-02-12 02:30:00|21727.3|21725.1|21730.9|21728.7|21732.7|21730.5|21726.1|21723.9|171
1739327700000|2025-02-12 02:35:00|21730.8|21728.6|21731.2|21729|21731.3|21729.1|21727.2|21725|99
1739328000000|2025-02-12 02:40:00|21731.3|21729.1|21729.3|21727.1|21731.9|21729.7|21725.7|21723.5|289
1739328300000|2025-02-12 02:45:00|21729.2|21727|21724.9|21722.7|21729.3|21727.1|21724.6|21722.4|110
1739328600000|2025-02-12 02:50:00|21725.1|21722.9|21722.9|21720.7|21725.7|21723.5|21722.2|21720|94
1739328900000|2025-02-12 02:55:00|21723.1|21720.9|21719.8|21717.6|21724.9|21722.7|21717.3|21715.1|210
1739329200000|2025-02-12 03:00:00|21719.7|21717.5|21717.2|21715|21720.9|21718.7|21715.4|21713.2|124
1739329500000|2025-02-12 03:05:00|21717.1|21714.9|21716.3|21714.1|21719.1|21716.9|21714.6|21712.4|133
1739329800000|2025-02-12 03:10:00|21716.4|21714.2|21712.2|21710|21716.9|21714.7|21711.9|21709.7|289
1739330100000|2025-02-12 03:15:00|21712.1|21709.9|21714.9|21712.7|21715.6|21713.4|21711.6|21709.4|121
1739330400000|2025-02-12 03:20:00|21714.8|21712.6|21715.2|21713|21715.3|21713.1|21711.7|21709.5|142
1739330700000|2025-02-12 03:25:00|21715.1|21712.9|21711.6|21709.4|21715.1|21712.9|21711.3|21709.1|70
1739331000000|2025-02-12 03:30:00|21711.4|21709.2|21703.2|21701|21711.4|21709.2|21699.2|21697|513
1739331300000|2025-02-12 03:35:00|21703.3|21701.1|21698.9|21696.7|21703.4|21701.2|21697.7|21695.5|212
1739331600000|2025-02-12 03:40:00|21699.1|21696.9|21700.9|21698.7|21703.2|21701|21695.9|21693.7|267
1739331900000|2025-02-12 03:45:00|21700.8|21698.6|21699.4|21697.2|21703.6|21701.4|21698.2|21696|151
1739332200000|2025-02-12 03:50:00|21699.3|21697.1|21700.2|21698|21703.3|21701.1|21699.1|21696.9|122
1739332500000|2025-02-12 03:55:00|21700.1|21697.9|21698.3|21696.1|21700.9|21698.7|21696.3|21694.1|79
1739332800000|2025-02-12 04:00:00|21698.2|21696|21695.3|21693.1|21698.2|21696|21691.7|21689.5|465
1739333100000|2025-02-12 04:05:00|21695.4|21693.2|21694.7|21692.5|21696.9|21694.7|21693.2|21691|187
1739333400000|2025-02-12 04:10:00|21694.6|21692.4|21699.3|21697.1|21699.9|21697.7|21688.9|21686.7|284
1739333700000|2025-02-12 04:15:00|21699.2|21697|21700.3|21698.1|21701.7|21699.5|21698.4|21696.2|130
1739334000000|2025-02-12 04:20:00|21698.9|21696.7|21701.6|21699.4|21702.1|21699.9|21697.1|21694.9|111
1739334300000|2025-02-12 04:25:00|21700.7|21698.5|21699.9|21697.7|21702.2|21700|21698.8|21696.6|98
1739334600000|2025-02-12 04:30:00|21700.1|21697.9|21690.2|21688|21700.7|21698.5|21689.9|21687.7|256
1739334900000|2025-02-12 04:35:00|21690.3|21688.1|21687.7|21685.5|21693.7|21691.5|21685.7|21683.5|261
1739335200000|2025-02-12 04:40:00|21687.6|21685.4|21688.4|21686.2|21692.4|21690.2|21686.4|21684.2|154
1739335500000|2025-02-12 04:45:00|21688.6|21686.4|21690.2|21688|21690.3|21688.1|21687.3|21685.1|107
1739335800000|2025-02-12 04:50:00|21690.3|21688.1|21687.7|21685.5|21691.2|21689|21684.4|21682.2|252
1739336100000|2025-02-12 04:55:00|21687.8|21685.6|21691.4|21689.2|21691.6|21689.4|21687.8|21685.6|119
1739336400000|2025-02-12 05:00:00|21691.6|21689.4|21689.7|21687.5|21692.9|21690.7|21689.1|21686.9|86
1739336700000|2025-02-12 05:05:00|21689.6|21687.4|21691.2|21689|21692.6|21690.4|21689.1|21686.9|70
1739337000000|2025-02-12 05:10:00|21691.3|21689.1|21687.3|21685.1|21691.9|21689.7|21687.3|21685.1|114
1739337300000|2025-02-12 05:15:00|21687.4|21685.2|21680.4|21678.2|21687.4|21685.2|21679.2|21677|386
1739337600000|2025-02-12 05:20:00|21680.3|21678.1|21680.7|21678.5|21683.6|21681.4|21678.3|21676.1|161
1739337900000|2025-02-12 05:25:00|21680.8|21678.6|21681.2|21679|21683.1|21680.9|21677.4|21675.2|153
1739338200000|2025-02-12 05:30:00|21681.1|21678.9|21680.2|21678|21681.7|21679.5|21676.8|21674.6|283
1739338500000|2025-02-12 05:35:00|21680.3|21678.1|21681.3|21679.1|21683.6|21681.4|21679.7|21677.5|105
1739338800000|2025-02-12 05:40:00|21681.2|21679|21683.6|21681.4|21684.1|21681.9|21681.2|21679|49
1739339100000|2025-02-12 05:45:00|21683.4|21681.2|21684.3|21682.1|21684.6|21682.4|21681.1|21678.9|78
1739339400000|2025-02-12 05:50:00|21684.4|21682.2|21683.7|21681.5|21685.9|21683.7|21681.4|21679.2|146
1739339700000|2025-02-12 05:55:00|21683.8|21681.6|21683.4|21681.2|21686.1|21683.9|21682.3|21680.1|101
1739340000000|2025-02-12 06:00:00|21683.7|21681.5|21686.6|21684.4|21688.9|21686.7|21683.7|21681.5|160
1739340300000|2025-02-12 06:05:00|21686.7|21684.5|21685.9|21683.7|21688.4|21686.2|21685.3|21683.1|101
1739340600000|2025-02-12 06:10:00|21685.8|21683.6|21687.7|21685.5|21688.1|21685.9|21679.9|21677.7|208
1739340900000|2025-02-12 06:15:00|21687.8|21685.6|21690.4|21688.2|21691.1|21688.9|21685.4|21683.2|184
1739341200000|2025-02-12 06:20:00|21690.6|21688.4|21696.8|21694.6|21697.1|21694.9|21690.2|21688|262
1739341500000|2025-02-12 06:25:00|21696.7|21694.5|21696.1|21693.9|21696.7|21694.5|21692.8|21690.6|157
1739341800000|2025-02-12 06:30:00|21695.9|21693.7|21697.9|21695.7|21698.6|21696.4|21694.4|21692.2|159
1739342100000|2025-02-12 06:35:00|21697.8|21695.6|21698.6|21696.4|21698.6|21696.4|21693.6|21691.4|102
1739342400000|2025-02-12 06:40:00|21698.4|21696.2|21699.2|21697|21701.1|21698.9|21697.2|21695|175
1739342700000|2025-02-12 06:45:00|21699.3|21697.1|21695.4|21693.2|21700.2|21698|21695.1|21692.9|97
1739343000000|2025-02-12 06:50:00|21695.3|21693.1|21696.2|21694|21697.7|21695.5|21692.7|21690.5|88
1739343300000|2025-02-12 06:55:00|21696.1|21693.9|21692.3|21690.1|21696.2|21694|21692.2|21690|85
1739343600000|2025-02-12 07:00:00|21692.4|21690.2|21692.2|21690|21699.4|21697.2|21691.1|21688.9|170
1739343900000|2025-02-12 07:05:00|21691.9|21689.7|21690.1|21687.9|21696.1|21693.9|21689.3|21687.1|99
1739344200000|2025-02-12 07:10:00|21689.9|21687.7|21689.2|21687|21691.3|21689.1|21686.1|21683.9|164
1739344500000|2025-02-12 07:15:00|21689.1|21686.9|21691.3|21689.1|21692.9|21690.7|21687.1|21684.9|69
1739344800000|2025-02-12 07:20:00|21691.2|21689|21686.3|21684.1|21691.6|21689.4|21684.6|21682.4|137
1739345100000|2025-02-12 07:25:00|21686.2|21684|21692.2|21690|21693.3|21691.1|21685.2|21683|128
1739345400000|2025-02-12 07:30:00|21692.1|21689.9|21690.4|21688.2|21692.6|21690.4|21688.1|21685.9|130
1739345700000|2025-02-12 07:35:00|21690.6|21688.4|21690.6|21688.4|21690.9|21688.7|21688.1|21685.9|90
1739346000000|2025-02-12 07:40:00|21690.7|21688.5|21700.6|21698.4|21702.9|21700.7|21690.4|21688.2|282
1739346300000|2025-02-12 07:45:00|21700.4|21698.2|21703.7|21701.5|21705.7|21703.5|21697.8|21695.6|291
1739346600000|2025-02-12 07:50:00|21703.8|21701.6|21704.8|21702.6|21708.4|21706.2|21702.1|21699.9|196
1739346900000|2025-02-12 07:55:00|21704.9|21702.7|21709.6|21707.4|21710.8|21708.6|21703.9|21701.7|251
1739347200000|2025-02-12 08:00:00|21709.4|21707.2|21719.6|21717.4|21721.4|21719.2|21706.9|21704.7|711
1739347500000|2025-02-12 08:05:00|21719.7|21717.5|21718.7|21716.5|21721.4|21719.2|21714.4|21712.2|354
1739347800000|2025-02-12 08:10:00|21718.6|21716.4|21707.3|21705.1|21718.9|21716.7|21704.6|21702.4|526
1739348100000|2025-02-12 08:15:00|21707.4|21705.2|21700.8|21698.6|21711.1|21708.9|21699.8|21697.6|287
1739348400000|2025-02-12 08:20:00|21700.9|21698.7|21704.8|21702.6|21708.2|21706|21699.8|21697.6|236
1739348700000|2025-02-12 08:25:00|21704.7|21702.5|21704.2|21702|21706.8|21704.6|21698.4|21696.2|219
1739349000000|2025-02-12 08:30:00|21704.3|21702.1|21717.3|21715.1|21717.9|21715.7|21701.2|21699|348
1739349300000|2025-02-12 08:35:00|21717.4|21715.2|21717.2|21715|21722.4|21720.2|21715.4|21713.2|357
1739349600000|2025-02-12 08:40:00|21717.1|21714.9|21711.9|21709.7|21718.4|21716.2|21709.4|21707.2|217
1739349900000|2025-02-12 08:45:00|21711.8|21709.6|21709.6|21707.4|21714.9|21712.7|21705.3|21703.1|448
1739350200000|2025-02-12 08:50:00|21709.2|21707|21708.4|21706.2|21712.8|21710.6|21704.4|21702.2|201
1739350500000|2025-02-12 08:55:00|21708.3|21706.1|21706.9|21704.7|21709.4|21707.2|21704.3|21702.1|254
1739350800000|2025-02-12 09:00:00|21706.8|21704.6|21697.6|21695.4|21707.2|21705|21694.7|21692.5|522
1739351100000|2025-02-12 09:05:00|21697.4|21695.2|21673.7|21671.5|21697.4|21695.2|21657.1|21654.9|1509
1739351400000|2025-02-12 09:10:00|21673.8|21671.6|21672.3|21670.1|21674.9|21672.7|21659.1|21656.9|824
1739351700000|2025-02-12 09:15:00|21672.2|21670|21661.4|21659.2|21675.7|21673.5|21656.8|21654.6|633
1739352000000|2025-02-12 09:20:00|21661.1|21658.9|21663.7|21661.5|21663.8|21661.6|21644.4|21642.2|1103
1739352300000|2025-02-12 09:25:00|21664.3|21662.1|21662.9|21660.7|21667.7|21665.5|21658.2|21656|533
1739352600000|2025-02-12 09:30:00|21663.1|21660.9|21669.8|21667.6|21673.6|21671.4|21662.3|21660.1|377
1739352900000|2025-02-12 09:35:00|21669.9|21667.7|21675.4|21673.2|21676.8|21674.6|21667.9|21665.7|265
1739353200000|2025-02-12 09:40:00|21675.3|21673.1|21682.4|21680.2|21684.6|21682.4|21675.3|21673.1|373
1739353500000|2025-02-12 09:45:00|21682.3|21680.1|21675.9|21673.7|21682.7|21680.5|21675.8|21673.6|278
1739353800000|2025-02-12 09:50:00|21675.8|21673.6|21682.3|21680.1|21686.3|21684.1|21675.8|21673.6|271
1739354100000|2025-02-12 09:55:00|21682.2|21680|21677.9|21675.7|21682.4|21680.2|21675.1|21672.9|254
1739354400000|2025-02-12 10:00:00|21678.1|21675.9|21674.2|21672|21678.7|21676.5|21670.3|21668.1|396
1739354700000|2025-02-12 10:05:00|21674.1|21671.9|21670.9|21668.7|21675.6|21673.4|21669.3|21667.1|186
1739355000000|2025-02-12 10:10:00|21670.8|21668.6|21676.2|21674|21676.9|21674.7|21665.9|21663.7|435
1739355300000|2025-02-12 10:15:00|21676.3|21674.1|21676.1|21673.9|21677.3|21675.1|21670.8|21668.6|175
1739355600000|2025-02-12 10:20:00|21675.9|21673.7|21683.2|21681|21685.8|21683.6|21674.4|21672.2|646
1739355900000|2025-02-12 10:25:00|21683.3|21681.1|21689.4|21687.2|21690.4|21688.2|21681.3|21679.1|1029
1739356200000|2025-02-12 10:30:00|21689.6|21687.4|21683.2|21681|21690.2|21688|21683.2|21681|661
1739356500000|2025-02-12 10:35:00|21683.1|21680.9|21684.1|21681.9|21685.6|21683.4|21679.9|21677.7|420
1739356800000|2025-02-12 10:40:00|21684.4|21682.2|21684.2|21682|21685.1|21682.9|21680.7|21678.5|136
1739357100000|2025-02-12 10:45:00|21684.3|21682.1|21685.6|21683.4|21688.7|21686.5|21682.8|21680.6|250
1739357400000|2025-02-12 10:50:00|21685.4|21683.2|21687.7|21685.5|21690.3|21688.1|21684.1|21681.9|230
1739357700000|2025-02-12 10:55:00|21687.6|21685.4|21699.8|21697.6|21702.3|21700.1|21687.6|21685.4|1096
1739358000000|2025-02-12 11:00:00|21700.4|21698.2|21701.2|21699|21709.4|21707.2|21695.1|21692.9|1365
1739358300000|2025-02-12 11:05:00|21701.1|21698.9|21685.8|21683.6|21701.6|21699.4|21679.7|21677.5|876
1739358600000|2025-02-12 11:10:00|21686.2|21684|21697.2|21695|21698.4|21696.2|21683.4|21681.2|492
1739358900000|2025-02-12 11:15:00|21696.6|21694.4|21691.2|21689|21698.2|21696|21685.9|21683.7|1294
1739359200000|2025-02-12 11:20:00|21691.3|21689.1|21695.9|21693.7|21697.7|21695.5|21690.6|21688.4|159
1739359500000|2025-02-12 11:25:00|21695.8|21693.6|21694.3|21692.1|21696.4|21694.2|21691.4|21689.2|172
1739359800000|2025-02-12 11:30:00|21694.7|21692.5|21690.2|21688|21698.2|21696|21689.6|21687.4|203
1739360100000|2025-02-12 11:35:00|21690.3|21688.1|21700.7|21698.5|21702.3|21700.1|21689.2|21687|346
1739360400000|2025-02-12 11:40:00|21700.8|21698.6|21698.9|21696.7|21702.3|21700.1|21697.6|21695.4|219
1739360700000|2025-02-12 11:45:00|21699.1|21696.9|21698.6|21696.4|21702.2|21700|21695.1|21692.9|172
1739361000000|2025-02-12 11:50:00|21698.4|21696.2|21698.4|21696.2|21701.4|21699.2|21696.3|21694.1|163
1739361300000|2025-02-12 11:55:00|21698.3|21696.1|21699.3|21697.1|21701.3|21699.1|21695.1|21692.9|163
1739361600000|2025-02-12 12:00:00|21699.4|21697.2|21702.7|21700.5|21703.3|21701.1|21694.1|21691.9|321
1739361900000|2025-02-12 12:05:00|21702.8|21700.6|21699.7|21697.5|21704.2|21702|21696.3|21694.1|239
1739362200000|2025-02-12 12:10:00|21699.6|21697.4|21709.9|21707.7|21711.4|21709.2|21698.2|21696|431
1739362500000|2025-02-12 12:15:00|21709.8|21707.6|21710.7|21708.5|21716.1|21713.9|21708.4|21706.2|371
1739362800000|2025-02-12 12:20:00|21710.6|21708.4|21714.6|21712.4|21716.9|21714.7|21706.2|21704|332
1739363100000|2025-02-12 12:25:00|21714.3|21712.1|21714.4|21712.2|21717.8|21715.6|21711.9|21709.7|263
1739363400000|2025-02-12 12:30:00|21714.3|21712.1|21719.4|21717.2|21723.3|21721.1|21712.1|21709.9|687
1739363700000|2025-02-12 12:35:00|21719.6|21717.4|21722.6|21720.4|21722.7|21720.5|21715.4|21713.2|353
1739364000000|2025-02-12 12:40:00|21723.1|21720.9|21727.2|21725|21729.9|21727.7|21723.1|21720.9|627
1739364300000|2025-02-12 12:45:00|21727.3|21725.1|21731.2|21729|21737.6|21735.4|21726.2|21724|671
1739364600000|2025-02-12 12:50:00|21731.1|21728.9|21727.2|21725|21738.8|21736.6|21726.9|21724.7|677
1739364900000|2025-02-12 12:55:00|21727.3|21725.1|21739.8|21737.6|21744.2|21742|21724.7|21722.5|1382
1739365200000|2025-02-12 13:00:00|21738.6|21736.4|21747.7|21745.5|21756.9|21754.7|21735.3|21733.1|1737
1739365500000|2025-02-12 13:05:00|21747.9|21745.7|21737.9|21735.7|21748.9|21746.7|21737.9|21735.7|582
1739365800000|2025-02-12 13:10:00|21738.1|21735.9|21738.7|21736.5|21741.4|21739.2|21734.2|21732|838
1739366100000|2025-02-12 13:15:00|21738.6|21736.4|21738.2|21736|21747.9|21745.7|21737.4|21735.2|917
1739366400000|2025-02-12 13:20:00|21738.1|21735.9|21726.4|21724.2|21739.4|21737.2|21720.8|21718.6|1684
1739366700000|2025-02-12 13:25:00|21726.3|21724.1|21730.1|21727.9|21733.1|21730.9|21722.3|21720.1|1158
1739367000000|2025-02-12 13:30:00|21730.3|21728.1|21500.4|21498.2|21749.6|21747.4|21452.1|21449.9|15505
1739367300000|2025-02-12 13:35:00|21500.9|21498.7|21452.6|21450.4|21501.1|21498.9|21424.4|21422.2|9168
1739367600000|2025-02-12 13:40:00|21452.3|21450.1|21459.3|21457.1|21473.8|21471.6|21443.7|21441.5|5210
1739367900000|2025-02-12 13:45:00|21459.6|21457.4|21472.3|21470.1|21497.7|21495.5|21450.8|21448.6|5722
1739368200000|2025-02-12 13:50:00|21472.4|21470.2|21463.7|21461.5|21476.1|21473.9|21457.2|21455|3148
1739368500000|2025-02-12 13:55:00|21462.6|21460.4|21453.1|21450.9|21471.9|21469.7|21452.2|21450|2328
1739368800000|2025-02-12 14:00:00|21453.2|21451|21436.4|21434.2|21455.7|21453.5|21419.9|21417.7|6798
1739369100000|2025-02-12 14:05:00|21436.2|21434|21434.9|21432.7|21450.3|21448.1|21422.3|21420.1|4124
1739369400000|2025-02-12 14:10:00|21435.1|21432.9|21443.7|21441.5|21444.1|21441.9|21425.7|21423.5|2883
1739369700000|2025-02-12 14:15:00|21443.6|21441.4|21449.6|21447.4|21458.8|21456.6|21438.4|21436.2|2977
1739370000000|2025-02-12 14:20:00|21449.8|21447.6|21470.2|21468|21471.3|21469.1|21439.1|21436.9|2995
1739370300000|2025-02-12 14:25:00|21469.8|21467.6|21460.2|21458|21473.8|21471.6|21457.2|21455|3545
1739370600000|2025-02-12 14:30:00|21459.6|21458.5|21499.8|21498.7|21503|21501.9|21445.1|21444|17020
1739370900000|2025-02-12 14:35:00|21499|21497.9|21521.5|21520.4|21534.8|21533.7|21481.5|21480.4|13565
1739371200000|2025-02-12 14:40:00|21521.6|21520.5|21568.9|21567.8|21575.9|21574.8|21513.4|21512.3|12516
1739371500000|2025-02-12 14:45:00|21569.3|21568.2|21583.6|21582.5|21590.8|21589.7|21560|21558.9|12640
1739371800000|2025-02-12 14:50:00|21583.8|21582.7|21596.4|21595.3|21609|21607.9|21564|21562.9|10939
1739372100000|2025-02-12 14:55:00|21596|21594.9|21584.9|21583.8|21598|21596.9|21578|21576.9|5844
1739372400000|2025-02-12 15:00:00|21584.8|21583.7|21523.4|21522.3|21589.8|21588.7|21521|21519.9|12587
1739372700000|2025-02-12 15:05:00|21523.5|21522.4|21526.8|21525.7|21542|21540.9|21502.5|21501.4|10050
1739373000000|2025-02-12 15:10:00|21526.3|21525.2|21501.9|21500.8|21532.4|21531.3|21489|21487.9|8544
1739373300000|2025-02-12 15:15:00|21500.8|21499.7|21580.5|21579.4|21582|21580.9|21495.5|21494.4|11549
1739373600000|2025-02-12 15:20:00|21580.9|21579.8|21626.9|21625.8|21647.3|21646.2|21576.6|21575.5|12848
1739373900000|2025-02-12 15:25:00|21626.6|21625.5|21605.6|21604.5|21641|21639.9|21593.9|21592.8|8140
1739374200000|2025-02-12 15:30:00|21604.9|21603.8|21618.8|21617.7|21631.5|21630.4|21603.5|21602.4|5532
1739374500000|2025-02-12 15:35:00|21618.5|21617.4|21657.9|21656.8|21680.3|21679.2|21612.1|21611|13014
1739374800000|2025-02-12 15:40:00|21657.4|21656.3|21630.6|21629.5|21662.1|21661|21621.4|21620.3|6568
1739375100000|2025-02-12 15:45:00|21630.5|21629.4|21607.8|21606.7|21635.8|21634.7|21594.8|21593.7|6644
1739375400000|2025-02-12 15:50:00|21607.9|21606.8|21629.3|21628.2|21634|21632.9|21600.4|21599.3|4562
1739375700000|2025-02-12 15:55:00|21629.1|21628|21636.5|21635.4|21640.5|21639.4|21626.8|21625.7|3405
1739376000000|2025-02-12 16:00:00|21636.4|21635.3|21627.1|21626|21640.4|21639.3|21617.4|21616.3|4497
1739376300000|2025-02-12 16:05:00|21626.9|21625.8|21605.9|21604.8|21635.8|21634.7|21595.5|21594.4|5312
1739376600000|2025-02-12 16:10:00|21606.3|21605.2|21582|21580.9|21619.6|21618.5|21569.4|21568.3|7490
1739376900000|2025-02-12 16:15:00|21581.8|21580.7|21583.5|21582.4|21591.8|21590.7|21574|21572.9|3739
1739377200000|2025-02-12 16:20:00|21583.6|21582.5|21575.4|21574.3|21595.1|21594|21563.8|21562.7|4865
1739377500000|2025-02-12 16:25:00|21575.5|21574.4|21572.5|21571.4|21578|21576.9|21556|21554.9|4341
1739377800000|2025-02-12 16:30:00|21572.9|21571.8|21589.5|21588.4|21597|21595.9|21570.8|21569.7|4060
1739378100000|2025-02-12 16:35:00|21589.3|21588.2|21609|21607.9|21616.9|21615.8|21585.5|21584.4|3970
1739378400000|2025-02-12 16:40:00|21607.3|21606.2|21640.6|21639.5|21643.1|21642|21606.5|21605.4|4363
1739378700000|2025-02-12 16:45:00|21640.3|21639.2|21635|21633.9|21643.3|21642.2|21623.4|21622.3|3476
1739379000000|2025-02-12 16:50:00|21634.9|21633.8|21652.5|21651.4|21659.3|21658.2|21630.9|21629.8|4856
1739379300000|2025-02-12 16:55:00|21652.4|21651.3|21688.6|21687.5|21692.5|21691.4|21652.4|21651.3|7869
1739379600000|2025-02-12 17:00:00|21688.5|21687.4|21687.5|21686.4|21706|21704.9|21682.5|21681.4|9106
1739379900000|2025-02-12 17:05:00|21687.8|21686.7|21686.3|21685.2|21698.8|21697.7|21675|21673.9|4011
1739380200000|2025-02-12 17:10:00|21686.4|21685.3|21693.4|21692.3|21706.8|21705.7|21675.6|21674.5|5811
1739380500000|2025-02-12 17:15:00|21693.1|21692|21690.3|21689.2|21710.8|21709.7|21690.3|21689.2|4923
1739380800000|2025-02-12 17:20:00|21690.4|21689.3|21694.9|21693.8|21701.1|21700|21686.3|21685.2|2826
1739381100000|2025-02-12 17:25:00|21694.8|21693.7|21694.5|21693.4|21705.9|21704.8|21685.9|21684.8|2630
1739381400000|2025-02-12 17:30:00|21694.4|21693.3|21690|21688.9|21700.9|21699.8|21677.1|21676|3741
1739381700000|2025-02-12 17:35:00|21690.1|21689|21681.3|21680.2|21693.3|21692.2|21671.4|21670.3|2226
1739382000000|2025-02-12 17:40:00|21681.1|21680|21672.4|21671.3|21684|21682.9|21663.8|21662.7|2470
1739382300000|2025-02-12 17:45:00|21672.5|21671.4|21694.4|21693.3|21708|21706.9|21669.9|21668.8|3884
1739382600000|2025-02-12 17:50:00|21694.5|21693.4|21717.8|21716.7|21718.3|21717.2|21688.5|21687.4|3931
1739382900000|2025-02-12 17:55:00|21717.5|21716.4|21726.8|21725.7|21733.8|21732.7|21712.8|21711.7|4400
1739383200000|2025-02-12 18:00:00|21726.3|21725.2|21711.1|21710|21734.8|21733.7|21707.6|21706.5|3707
1739383500000|2025-02-12 18:05:00|21711|21709.9|21710.4|21709.3|21718.1|21717|21701.6|21700.5|3161
1739383800000|2025-02-12 18:10:00|21710.9|21709.8|21717.5|21716.4|21718.3|21717.2|21703.9|21702.8|2225
1739384100000|2025-02-12 18:15:00|21717|21715.9|21708|21706.9|21719.8|21718.7|21706.1|21705|1938
1739384400000|2025-02-12 18:20:00|21707.9|21706.8|21708.6|21707.5|21711.5|21710.4|21698.9|21697.8|2289
1739384700000|2025-02-12 18:25:00|21708.5|21707.4|21708|21706.9|21718.8|21717.7|21683.8|21682.7|4153
1739385000000|2025-02-12 18:30:00|21707.9|21706.8|21717.1|21716|21719.4|21718.3|21702.5|21701.4|3243
1739385300000|2025-02-12 18:35:00|21717|21715.9|21707|21705.9|21717.6|21716.5|21705|21703.9|1592
1739385600000|2025-02-12 18:40:00|21707.1|21706|21681.6|21680.5|21708.4|21707.3|21678.6|21677.5|2637
1739385900000|2025-02-12 18:45:00|21681.8|21680.7|21688.5|21687.4|21697.5|21696.4|21679.8|21678.7|2709
1739386200000|2025-02-12 18:50:00|21688.8|21687.7|21704.5|21703.4|21709.3|21708.2|21687.4|21686.3|2244
1739386500000|2025-02-12 18:55:00|21704.8|21703.7|21700.8|21699.7|21712.1|21711|21695.6|21694.5|2397
1739386800000|2025-02-12 19:00:00|21701.3|21700.2|21684.5|21683.4|21703.8|21702.7|21683|21681.9|2503
1739387100000|2025-02-12 19:05:00|21684.3|21683.2|21683|21681.9|21690|21688.9|21668.8|21667.7|3764
1739387400000|2025-02-12 19:10:00|21682.8|21681.7|21676.5|21675.4|21683.9|21682.8|21667.9|21666.8|2490
1739387700000|2025-02-12 19:15:00|21676.8|21675.7|21681.4|21680.3|21685.9|21684.8|21670.5|21669.4|1621
1739388000000|2025-02-12 19:20:00|21681.8|21680.7|21694|21692.9|21700.1|21699|21677.6|21676.5|2595
1739388300000|2025-02-12 19:25:00|21692.9|21691.8|21697.6|21696.5|21707.5|21706.4|21681.1|21680|2688
1739388600000|2025-02-12 19:30:00|21697.8|21696.7|21709.4|21708.3|21711|21709.9|21696.3|21695.2|2116
1739388900000|2025-02-12 19:35:00|21709.3|21708.2|21714.3|21713.2|21719.5|21718.4|21706.5|21705.4|2720
1739389200000|2025-02-12 19:40:00|21714.4|21713.3|21724.6|21723.5|21727.6|21726.5|21713.8|21712.7|2153
1739389500000|2025-02-12 19:45:00|21724.8|21723.7|21744.8|21743.7|21747.1|21746|21719.6|21718.5|3693
1739389800000|2025-02-12 19:50:00|21744.9|21743.8|21739.9|21738.8|21745.3|21744.2|21728|21726.9|2712
1739390100000|2025-02-12 19:55:00|21739.8|21738.7|21737|21735.9|21747|21745.9|21730.3|21729.2|2861
1739390400000|2025-02-12 20:00:00|21736.4|21735.3|21732.5|21731.4|21745.4|21744.3|21728.5|21727.4|3003
1739390700000|2025-02-12 20:05:00|21732.8|21731.7|21728.5|21727.4|21737|21735.9|21725.5|21724.4|2472
1739391000000|2025-02-12 20:10:00|21728.4|21727.3|21728|21726.9|21739.3|21738.2|21724.6|21723.5|2433
1739391300000|2025-02-12 20:15:00|21728.1|21727|21732.1|21731|21732.8|21731.7|21722.4|21721.3|2010
1739391600000|2025-02-12 20:20:00|21732.8|21731.7|21731.5|21730.4|21735.8|21734.7|21727.5|21726.4|1265
1739391900000|2025-02-12 20:25:00|21731.4|21730.3|21723.8|21722.7|21739.1|21738|21722.3|21721.2|2939
1739392200000|2025-02-12 20:30:00|21723.3|21722.2|21729.5|21728.4|21730.4|21729.3|21716.8|21715.7|2650
1739392500000|2025-02-12 20:35:00|21729.6|21728.5|21711.6|21710.5|21731.9|21730.8|21708.9|21707.8|2324
1739392800000|2025-02-12 20:40:00|21711.4|21710.3|21696.5|21695.4|21717.3|21716.2|21693.9|21692.8|4244
1739393100000|2025-02-12 20:45:00|21696.6|21695.5|21699|21697.9|21703.3|21702.2|21690.8|21689.7|3674
1739393400000|2025-02-12 20:50:00|21699.4|21698.3|21703|21701.9|21707.3|21706.2|21684.9|21683.8|6697
1739393700000|2025-02-12 20:55:00|21706.5|21705.4|21709.6|21708.5|21718.4|21717.3|21699.8|21698.7|10506
1739394000000|2025-02-12 21:00:00|21709.4|21708.3|21698.3|21696.1|21724.4|21722.2|21691.6|21689.4|6900
1739394300000|2025-02-12 21:05:00|21699.1|21696.9|21742.2|21740|21744.4|21742.2|21699.1|21696.9|3098
1739394600000|2025-02-12 21:10:00|21742.1|21739.9|21728.1|21725.9|21744.6|21742.4|21725.6|21723.4|1651
1739394900000|2025-02-12 21:15:00|21728.2|21726|21732.8|21730.6|21734.9|21732.7|21726.8|21724.6|627
1739395200000|2025-02-12 21:20:00|21732.9|21730.7|21729.2|21727|21733.1|21730.9|21725.6|21723.4|347
1739395500000|2025-02-12 21:25:00|21729.1|21726.9|21731.1|21728.9|21734.4|21732.2|21718.1|21715.9|908
1739395800000|2025-02-12 21:30:00|21730.9|21728.7|21740.2|21738|21742.1|21739.9|21729.7|21727.5|747
1739396100000|2025-02-12 21:35:00|21740.1|21737.9|21745.2|21743|21749.2|21747|21739.6|21737.4|559
1739396400000|2025-02-12 21:40:00|21745.1|21742.9|21749.4|21747.2|21750.8|21748.6|21744.6|21742.4|455
1739396700000|2025-02-12 21:45:00|21749.2|21747|21764.7|21762.5|21765.1|21762.9|21749.1|21746.9|1208
1739397000000|2025-02-12 21:50:00|21764.8|21762.6|21768.4|21766.2|21771.1|21768.9|21763.2|21761|506
1739397300000|2025-02-12 21:55:00|21768.3|21766.1|21771|21766|21771|21768.4|21764.4|21762.2|512
1739397600000|2025-02-12 22:00:00|21770.7|21765.7|21764.2|21759.2|21770.8|21765.8|21763.8|21758.8|0
1739397900000|2025-02-12 22:05:00|21764.3|21759.3|21765.9|21760.9|21765.9|21760.9|21764.2|21759.2|0
1739398200000|2025-02-12 22:10:00|21766|21761|21766.2|21761.2|21767.9|21762.9|21765.8|21760.8|0
1739398500000|2025-02-12 22:15:00|21765.9|21760.9|21765.8|21760.8|21766.4|21761.4|21764.7|21759.7|0
1739398800000|2025-02-12 22:20:00|21765.7|21760.7|21764.6|21759.6|21766|21761|21764.5|21759.5|0
1739399100000|2025-02-12 22:25:00|21765.2|21760.2|21766.8|21761.8|21766.9|21761.9|21764.3|21759.3|0
1739399400000|2025-02-12 22:30:00|21766.9|21761.9|21768.2|21763.2|21768.5|21763.5|21766.8|21761.8|0
1739399700000|2025-02-12 22:35:00|21768.3|21763.3|21768.3|21763.3|21768.3|21763.3|21768.2|21763.2|0
1739400000000|2025-02-12 22:40:00|21767.3|21762.3|21767.6|21762.6|21768.4|21763.4|21766.7|21761.7|0
1739400300000|2025-02-12 22:45:00|21767.5|21762.5|21768.4|21763.4|21769.1|21764.1|21767.5|21762.5|0
1739400600000|2025-02-12 22:50:00|21767.6|21762.6|21767.9|21762.9|21768.8|21763.8|21766.8|21761.8|0
1739400900000|2025-02-12 22:55:00|21767.4|21762.4|21767.9|21762.9|21768.9|21763.9|21767|21762|0
1739401200000|2025-02-12 23:00:00|21770.1|21767.9|21763.3|21761.1|21776.7|21774.5|21762.6|21760.4|687
1739401500000|2025-02-12 23:05:00|21763.4|21761.2|21762.3|21760.1|21765.6|21763.4|21760.2|21758|236
1739401800000|2025-02-12 23:10:00|21761.9|21759.7|21763.5|21761.3|21771.1|21768.9|21761.9|21759.7|305
1739402100000|2025-02-12 23:15:00|21763.4|21761.2|21762.9|21760.7|21765.6|21763.4|21760.5|21758.3|331
1739402400000|2025-02-12 23:20:00|21763|21760.8|21762.9|21760.7|21763.8|21761.6|21760.8|21758.6|111
1739402700000|2025-02-12 23:25:00|21763|21760.8|21761|21758.8|21763.4|21761.2|21757.4|21755.2|183
1739403000000|2025-02-12 23:30:00|21760.4|21758.2|21765.4|21763.2|21766.4|21764.2|21758.3|21756.1|247
1739403300000|2025-02-12 23:35:00|21765.5|21763.3|21769.9|21767.7|21770.3|21768.1|21763.4|21761.2|176
1739403600000|2025-02-12 23:40:00|21769.8|21767.6|21790|21787.8|21792.4|21790.2|21769.6|21767.4|844
1739403900000|2025-02-12 23:45:00|21790.1|21787.9|21801.6|21799.4|21802.4|21800.2|21788.6|21786.4|826
1739404200000|2025-02-12 23:50:00|21801.5|21799.3|21801.6|21799.4|21809.5|21807.3|21801.1|21798.9|609
1739404500000|2025-02-12 23:55:00|21801.8|21799.6|21799.8|21797.6|21805|21802.8|21798.3|21796.1|334
1739404800000|2025-02-13 00:00:00|21799|21796.8|21797|21794.8|21805|21802.8|21796.4|21794.2|359
1739405100000|2025-02-13 00:05:00|21796.9|21794.7|21793.6|21791.4|21799.4|21797.2|21793.4|21791.2|295
1739405400000|2025-02-13 00:10:00|21793.5|21791.3|21790.5|21788.3|21794.5|21792.3|21786.8|21784.6|322
1739405700000|2025-02-13 00:15:00|21790.4|21788.2|21786|21783.8|21791.8|21789.6|21784.6|21782.4|277
1739406000000|2025-02-13 00:20:00|21786.1|21783.9|21789.1|21786.9|21791.9|21789.7|21785.6|21783.4|199
1739406300000|2025-02-13 00:25:00|21789|21786.8|21796.9|21794.7|21797.3|21795.1|21789|21786.8|347
1739406600000|2025-02-13 00:30:00|21797|21794.8|21791.8|21789.6|21798.6|21796.4|21791.6|21789.4|191
1739406900000|2025-02-13 00:35:00|21791.9|21789.7|21798.3|21796.1|21798.3|21796.1|21787.1|21784.9|225
1739407200000|2025-02-13 00:40:00|21798|21795.8|21812.5|21810.3|21816.8|21814.6|21797.3|21795.1|752
1739407500000|2025-02-13 00:45:00|21812.6|21810.4|21811.6|21809.4|21815|21812.8|21809.9|21807.7|314
1739407800000|2025-02-13 00:50:00|21811.8|21809.6|21807.9|21805.7|21812.1|21809.9|21804.8|21802.6|257
1739408100000|2025-02-13 00:55:00|21808|21805.8|21806.4|21804.2|21813.8|21811.6|21804.4|21802.2|315
1739408400000|2025-02-13 01:00:00|21806.3|21804.1|21800.5|21798.3|21810.6|21808.4|21800|21797.8|264
1739408700000|2025-02-13 01:05:00|21800.4|21798.2|21807.4|21805.2|21808.4|21806.2|21799.1|21796.9|177
1739409000000|2025-02-13 01:10:00|21807.5|21805.3|21809.9|21807.7|21810.6|21808.4|21805.8|21803.6|238
1739409300000|2025-02-13 01:15:00|21810|21807.8|21803.6|21801.4|21810.9|21808.7|21800.8|21798.6|252
1739409600000|2025-02-13 01:20:00|21803.4|21801.2|21803.5|21801.3|21808|21805.8|21802.1|21799.9|174
1739409900000|2025-02-13 01:25:00|21803.8|21801.6|21797.3|21795.1|21803.9|21801.7|21792.3|21790.1|305
1739410200000|2025-02-13 01:30:00|21796.9|21794.7|21815.4|21813.2|21815.8|21813.6|21793.4|21791.2|637
1739410500000|2025-02-13 01:35:00|21815.5|21813.3|21816.4|21814.2|21825.6|21823.4|21812.5|21810.3|633
1739410800000|2025-02-13 01:40:00|21816.3|21814.1|21813|21810.8|21817.4|21815.2|21809.4|21807.2|307
1739411100000|2025-02-13 01:45:00|21813.1|21810.9|21805.6|21803.4|21816.4|21814.2|21804.8|21802.6|468
1739411400000|2025-02-13 01:50:00|21805.3|21803.1|21805|21802.8|21809.3|21807.1|21802.8|21800.6|422
1739411700000|2025-02-13 01:55:00|21804.9|21802.7|21803.3|21801.1|21806.3|21804.1|21801.9|21799.7|189
1739412000000|2025-02-13 02:00:00|21802.6|21800.4|21799.4|21797.2|21804.1|21801.9|21799.3|21797.1|157
1739412300000|2025-02-13 02:05:00|21799.5|21797.3|21790.3|21788.1|21799.9|21797.7|21786.3|21784.1|582
1739412600000|2025-02-13 02:10:00|21790.1|21787.9|21790.8|21788.6|21791.9|21789.7|21784.6|21782.4|274
1739412900000|2025-02-13 02:15:00|21791.1|21788.9|21798.4|21796.2|21798.8|21796.6|21790|21787.8|320
1739413200000|2025-02-13 02:20:00|21798.5|21796.3|21796.1|21793.9|21800.3|21798.1|21794.9|21792.7|180
1739413500000|2025-02-13 02:25:00|21796|21793.8|21798.9|21796.7|21801.5|21799.3|21793.6|21791.4|251
1739413800000|2025-02-13 02:30:00|21798.8|21796.6|21798.1|21795.9|21803.5|21801.3|21798.1|21795.9|162
1739414100000|2025-02-13 02:35:00|21798.3|21796.1|21801.8|21799.6|21805.9|21803.7|21797.9|21795.7|161
1739414400000|2025-02-13 02:40:00|21801.9|21799.7|21800.6|21798.4|21802.1|21799.9|21795.9|21793.7|187
1739414700000|2025-02-13 02:45:00|21800.5|21798.3|21804.1|21801.9|21804.6|21802.4|21798.9|21796.7|106
1739415000000|2025-02-13 02:50:00|21804|21801.8|21799.1|21796.9|21804.8|21802.6|21797.3|21795.1|169
1739415300000|2025-02-13 02:55:00|21799|21796.8|21798.8|21796.6|21800.6|21798.4|21796.6|21794.4|108
1739415600000|2025-02-13 03:00:00|21798.9|21796.7|21798.6|21796.4|21800.4|21798.2|21796.6|21794.4|85
1739415900000|2025-02-13 03:05:00|21798.5|21796.3|21806.9|21804.7|21809.6|21807.4|21798.4|21796.2|228
1739416200000|2025-02-13 03:10:00|21807|21804.8|21807.6|21805.4|21809.9|21807.7|21806.8|21804.6|136
1739416500000|2025-02-13 03:15:00|21807.5|21805.3|21812.6|21810.4|21812.6|21810.4|21805.6|21803.4|171
1739416800000|2025-02-13 03:20:00|21812.5|21810.3|21818.3|21816.1|21824.8|21822.6|21812.4|21810.2|551
1739417100000|2025-02-13 03:25:00|21817.4|21815.2|21812.8|21810.6|21818|21815.8|21812.1|21809.9|204
1739417400000|2025-02-13 03:30:00|21812.6|21810.4|21818.4|21816.2|21820.8|21818.6|21812.1|21809.9|221
1739417700000|2025-02-13 03:35:00|21818.3|21816.1|21818.9|21816.7|21821|21818.8|21816.5|21814.3|114
1739418000000|2025-02-13 03:40:00|21819|21816.8|21818.6|21816.4|21820.3|21818.1|21817.3|21815.1|91
1739418300000|2025-02-13 03:45:00|21818.8|21816.6|21819.9|21817.7|21821.3|21819.1|21818.5|21816.3|119
1739418600000|2025-02-13 03:50:00|21820|21817.8|21818.5|21816.3|21821|21818.8|21817.1|21814.9|119
1739418900000|2025-02-13 03:55:00|21818.6|21816.4|21818.5|21816.3|21820.9|21818.7|21816.3|21814.1|149
1739419200000|2025-02-13 04:00:00|21819|21816.8|21828.1|21825.9|21833.1|21830.9|21818.5|21816.3|781
1739419500000|2025-02-13 04:05:00|21828.3|21826.1|21829.6|21827.4|21834.8|21832.6|21827.4|21825.2|291
1739419800000|2025-02-13 04:10:00|21829.5|21827.3|21831.5|21829.3|21834.3|21832.1|21829.1|21826.9|212
1739420100000|2025-02-13 04:15:00|21831.6|21829.4|21833|21830.8|21833.3|21831.1|21828|21825.8|150
1739420400000|2025-02-13 04:20:00|21832.9|21830.7|21831.1|21828.9|21833|21830.8|21827.3|21825.1|139
1739420700000|2025-02-13 04:25:00|21831|21828.8|21828.6|21826.4|21832.9|21830.7|21827.6|21825.4|148
1739421000000|2025-02-13 04:30:00|21828.8|21826.6|21832.1|21829.9|21832.4|21830.2|21828.6|21826.4|126
1739421300000|2025-02-13 04:35:00|21832|21829.8|21834.9|21832.7|21837.9|21835.7|21829|21826.8|219
1739421600000|2025-02-13 04:40:00|21835.1|21832.9|21833.3|21831.1|21835.8|21833.6|21832.3|21830.1|127
1739421900000|2025-02-13 04:45:00|21833.1|21830.9|21825|21822.8|21835|21832.8|21825|21822.8|370
1739422200000|2025-02-13 04:50:00|21824.9|21822.7|21823.6|21821.4|21826|21823.8|21823.1|21820.9|219
1739422500000|2025-02-13 04:55:00|21823.8|21821.6|21818.3|21816.1|21824.5|21822.3|21817|21814.8|313
1739422800000|2025-02-13 05:00:00|21818.1|21815.9|21824.3|21822.1|21825.4|21823.2|21817.9|21815.7|182
1739423100000|2025-02-13 05:05:00|21823.8|21821.6|21823.9|21821.7|21827|21824.8|21820.4|21818.2|160
1739423400000|2025-02-13 05:10:00|21824|21821.8|21818.8|21816.6|21824.4|21822.2|21815.9|21813.7|340
1739423700000|2025-02-13 05:15:00|21817.8|21815.6|21820.9|21818.7|21822|21819.8|21817.4|21815.2|207
1739424000000|2025-02-13 05:20:00|21820.8|21818.6|21820.8|21818.6|21822.6|21820.4|21817.3|21815.1|142
1739424300000|2025-02-13 05:25:00|21820|21817.8|21819.6|21817.4|21821.8|21819.6|21817.4|21815.2|188
1739424600000|2025-02-13 05:30:00|21819.8|21817.6|21817.1|21814.9|21821.8|21819.6|21816.1|21813.9|130
1739424900000|2025-02-13 05:35:00|21817|21814.8|21817.1|21814.9|21821.8|21819.6|21815.4|21813.2|179
1739425200000|2025-02-13 05:40:00|21817|21814.8|21812.1|21809.9|21817.3|21815.1|21807.4|21805.2|369
1739425500000|2025-02-13 05:45:00|21812.3|21810.1|21816.1|21813.9|21816.6|21814.4|21810.9|21808.7|234
1739425800000|2025-02-13 05:50:00|21816|21813.8|21814|21811.8|21817.5|21815.3|21811.8|21809.6|196
1739426100000|2025-02-13 05:55:00|21813.9|21811.7|21811|21808.8|21813.9|21811.7|21808.8|21806.6|238
1739426400000|2025-02-13 06:00:00|21810.8|21808.6|21810.9|21808.7|21813.8|21811.6|21805.9|21803.7|386
1739426700000|2025-02-13 06:05:00|21810.8|21808.6|21823.1|21820.9|21823.4|21821.2|21808.9|21806.7|343
1739427000000|2025-02-13 06:10:00|21823|21820.8|21825|21822.8|21830.1|21827.9|21818.5|21816.3|399
1739427300000|2025-02-13 06:15:00|21824.9|21822.7|21823.8|21821.6|21826.8|21824.6|21822.6|21820.4|154
1739427600000|2025-02-13 06:20:00|21823.1|21820.9|21818.4|21816.2|21824.8|21822.6|21814.3|21812.1|234
1739427900000|2025-02-13 06:25:00|21818.5|21816.3|21822.5|21820.3|21823.1|21820.9|21815.9|21813.7|187
1739428200000|2025-02-13 06:30:00|21822.4|21820.2|21825.6|21823.4|21827.9|21825.7|21820.6|21818.4|283
1739428500000|2025-02-13 06:35:00|21825.5|21823.3|21829.6|21827.4|21831.6|21829.4|21822.5|21820.3|346
1739428800000|2025-02-13 06:40:00|21829.5|21827.3|21817.4|21815.2|21831|21828.8|21815.6|21813.4|387
1739429100000|2025-02-13 06:45:00|21817.3|21815.1|21802.9|21800.7|21818.1|21815.9|21802.3|21800.1|454
1739429400000|2025-02-13 06:50:00|21803|21800.8|21804.6|21802.4|21806.4|21804.2|21802.5|21800.3|199
1739429700000|2025-02-13 06:55:00|21804.5|21802.3|21801|21798.8|21805.1|21802.9|21800.6|21798.4|157
1739430000000|2025-02-13 07:00:00|21801.1|21798.9|21799.5|21797.3|21804.4|21802.2|21794.6|21792.4|481
1739430300000|2025-02-13 07:05:00|21799.4|21797.2|21795.9|21793.7|21801|21798.8|21787|21784.8|518
1739430600000|2025-02-13 07:10:00|21796|21793.8|21792.8|21790.6|21800.6|21798.4|21792.8|21790.6|321
1739430900000|2025-02-13 07:15:00|21792.1|21789.9|21798.1|21795.9|21799.4|21797.2|21790.9|21788.7|349
1739431200000|2025-02-13 07:20:00|21798.4|21796.2|21798.1|21795.9|21802.8|21800.6|21796.8|21794.6|253
1739431500000|2025-02-13 07:25:00|21798.3|21796.1|21793.5|21791.3|21801.4|21799.2|21787.8|21785.6|399
1739431800000|2025-02-13 07:30:00|21793.6|21791.4|21780|21777.8|21797.4|21795.2|21777.8|21775.6|607
1739432100000|2025-02-13 07:35:00|21779.9|21777.7|21779.9|21777.7|21784.1|21781.9|21771.9|21769.7|540
1739432400000|2025-02-13 07:40:00|21779.8|21777.6|21772.3|21770.1|21782.3|21780.1|21768.9|21766.7|343
1739432700000|2025-02-13 07:45:00|21772.4|21770.2|21769|21766.8|21775.6|21773.4|21765.8|21763.6|461
1739433000000|2025-02-13 07:50:00|21768.9|21766.7|21755.6|21753.4|21771.4|21769.2|21753|21750.8|605
1739433300000|2025-02-13 07:55:00|21755.8|21753.6|21766.9|21764.7|21768.9|21766.7|21755.8|21753.6|484
1739433600000|2025-02-13 08:00:00|21767|21764.8|21769|21766.8|21772.5|21770.3|21754.8|21752.6|862
1739433900000|2025-02-13 08:05:00|21769.3|21767.1|21756.3|21754.1|21772.6|21770.4|21754|21751.8|586
1739434200000|2025-02-13 08:10:00|21756.4|21754.2|21739.9|21737.7|21756.8|21754.6|21736.5|21734.3|1009
1739434500000|2025-02-13 08:15:00|21740|21737.8|21727.3|21725.1|21740.9|21738.7|21717.9|21715.7|1268
1739434800000|2025-02-13 08:20:00|21727.4|21725.2|21702.9|21700.7|21731.4|21729.2|21697.1|21694.9|1076
1739435100000|2025-02-13 08:25:00|21702.8|21700.6|21701.1|21698.9|21703.3|21701.1|21686.8|21684.6|1434
1739435400000|2025-02-13 08:30:00|21701.3|21699.1|21688|21685.8|21701.5|21699.3|21679.6|21677.4|1107
1739435700000|2025-02-13 08:35:00|21688.1|21685.9|21690.1|21687.9|21696.6|21694.4|21675.8|21673.6|1225
1739436000000|2025-02-13 08:40:00|21690|21687.8|21702.6|21700.4|21705.4|21703.2|21683|21680.8|872
1739436300000|2025-02-13 08:45:00|21702.8|21700.6|21696.3|21694.1|21707.8|21705.6|21693.4|21691.2|724
1739436600000|2025-02-13 08:50:00|21696.4|21694.2|21692|21689.8|21698.4|21696.2|21687.8|21685.6|563
1739436900000|2025-02-13 08:55:00|21692.1|21689.9|21686.9|21684.7|21694.5|21692.3|21680.8|21678.6|558
1739437200000|2025-02-13 09:00:00|21686.8|21684.6|21695.3|21693.1|21699|21696.8|21664.9|21662.7|1771
1739437500000|2025-02-13 09:05:00|21695.4|21693.2|21695.9|21693.7|21699.4|21697.2|21688.8|21686.6|593
1739437800000|2025-02-13 09:10:00|21696|21693.8|21708.6|21706.4|21714.6|21712.4|21692.4|21690.2|1033
1739438100000|2025-02-13 09:15:00|21708.4|21706.2|21728.9|21726.7|21729.6|21727.4|21707.1|21704.9|881
1739438400000|2025-02-13 09:20:00|21729|21726.8|21733|21730.8|21734.5|21732.3|21721.9|21719.7|687
1739438700000|2025-02-13 09:25:00|21732.9|21730.7|21737.4|21735.2|21742.8|21740.6|21732.1|21729.9|768
1739439000000|2025-02-13 09:30:00|21737.5|21735.3|21738.1|21735.9|21741.8|21739.6|21732.8|21730.6|433
1739439300000|2025-02-13 09:35:00|21738.3|21736.1|21740.1|21737.9|21745|21742.8|21735.4|21733.2|438
1739439600000|2025-02-13 09:40:00|21740.3|21738.1|21738.1|21735.9|21749.9|21747.7|21737.9|21735.7|1855
1739439900000|2025-02-13 09:45:00|21737.8|21735.6|21744.6|21742.4|21748|21745.8|21733.4|21731.2|707
1739440200000|2025-02-13 09:50:00|21744.5|21742.3|21742.4|21740.2|21746.6|21744.4|21738.8|21736.6|603
1739440500000|2025-02-13 09:55:00|21742.5|21740.3|21739.9|21737.7|21743.5|21741.3|21736.9|21734.7|412
1739440800000|2025-02-13 10:00:00|21739.8|21737.6|21737.9|21735.7|21745.3|21743.1|21737.9|21735.7|274
1739441100000|2025-02-13 10:05:00|21738.4|21736.2|21732.6|21730.4|21740.4|21738.2|21720.5|21718.3|733
1739441400000|2025-02-13 10:10:00|21732.8|21730.6|21741.5|21739.3|21745.1|21742.9|21730.1|21727.9|448
1739441700000|2025-02-13 10:15:00|21741.4|21739.2|21738.4|21736.2|21745.6|21743.4|21737.9|21735.7|272
1739442000000|2025-02-13 10:20:00|21738.3|21736.1|21734.4|21732.2|21741.4|21739.2|21732.8|21730.6|267
1739442300000|2025-02-13 10:25:00|21734.5|21732.3|21734.1|21731.9|21736.5|21734.3|21732.1|21729.9|150
1739442600000|2025-02-13 10:30:00|21734.3|21732.1|21740.3|21738.1|21743.3|21741.1|21727.9|21725.7|328
1739442900000|2025-02-13 10:35:00|21740.1|21737.9|21751.4|21749.2|21752.6|21750.4|21740.1|21737.9|500
1739443200000|2025-02-13 10:40:00|21751.5|21749.3|21756.9|21754.7|21757.5|21755.3|21749.8|21747.6|297
1739443500000|2025-02-13 10:45:00|21757|21754.8|21754.4|21752.2|21757.8|21755.6|21750|21747.8|301
1739443800000|2025-02-13 10:50:00|21754.5|21752.3|21749.3|21747.1|21754.9|21752.7|21746.8|21744.6|198
1739444100000|2025-02-13 10:55:00|21749.1|21746.9|21746.3|21744.1|21751.5|21749.3|21743.3|21741.1|250
1739444400000|2025-02-13 11:00:00|21746|21743.8|21744.9|21742.7|21748.3|21746.1|21739.5|21737.3|292
1739444700000|2025-02-13 11:05:00|21745|21742.8|21749|21746.8|21751.8|21749.6|21743.6|21741.4|239
1739445000000|2025-02-13 11:10:00|21749.1|21746.9|21755.5|21753.3|21756.3|21754.1|21748|21745.8|275
1739445300000|2025-02-13 11:15:00|21755.6|21753.4|21760.6|21758.4|21762.1|21759.9|21751.4|21749.2|362
1739445600000|2025-02-13 11:20:00|21760.8|21758.6|21764.8|21762.6|21769.3|21767.1|21760.4|21758.2|596
1739445900000|2025-02-13 11:25:00|21764.6|21762.4|21765.3|21763.1|21770.3|21768.1|21764.6|21762.4|345
1739446200000|2025-02-13 11:30:00|21765.4|21763.2|21763.1|21760.9|21767.8|21765.6|21762.3|21760.1|294
1739446500000|2025-02-13 11:35:00|21763.3|21761.1|21762.6|21760.4|21767|21764.8|21761.6|21759.4|274
1739446800000|2025-02-13 11:40:00|21761.8|21759.6|21760.1|21757.9|21765.1|21762.9|21758.9|21756.7|293
1739447100000|2025-02-13 11:45:00|21760|21757.8|21739.8|21737.6|21765.9|21763.7|21708.9|21706.7|2828
1739447400000|2025-02-13 11:50:00|21739.9|21737.7|21727.3|21725.1|21748.4|21746.2|21711.3|21709.1|1329
1739447700000|2025-02-13 11:55:00|21727.1|21724.9|21735.3|21733.1|21741.8|21739.6|21714.5|21712.3|819
1739448000000|2025-02-13 12:00:00|21735.4|21733.2|21728.4|21726.2|21742.6|21740.4|21719.3|21717.1|910
1739448300000|2025-02-13 12:05:00|21728.3|21726.1|21722.1|21719.9|21737.8|21735.6|21714.1|21711.9|1055
1739448600000|2025-02-13 12:10:00|21722.3|21720.1|21706|21703.8|21724.9|21722.7|21700|21697.8|967
1739448900000|2025-02-13 12:15:00|21706.1|21703.9|21705.4|21703.2|21721.4|21719.2|21702.1|21699.9|1020
1739449200000|2025-02-13 12:20:00|21706.3|21704.1|21718.5|21716.3|21725.5|21723.3|21705.4|21703.2|877
1739449500000|2025-02-13 12:25:00|21718.6|21716.4|21726.6|21724.4|21736|21733.8|21718.6|21716.4|905
1739449800000|2025-02-13 12:30:00|21726.5|21724.3|21733.4|21731.2|21737.5|21735.3|21724.5|21722.3|482
1739450100000|2025-02-13 12:35:00|21733.5|21731.3|21732.6|21730.4|21736.8|21734.6|21730.4|21728.2|285
1739450400000|2025-02-13 12:40:00|21732.5|21730.3|21734.4|21732.2|21737|21734.8|21727|21724.8|296
1739450700000|2025-02-13 12:45:00|21734.1|21731.9|21724.6|21722.4|21734.4|21732.2|21719.3|21717.1|523
1739451000000|2025-02-13 12:50:00|21724.1|21721.9|21733.6|21731.4|21733.9|21731.7|21710.6|21708.4|782
1739451300000|2025-02-13 12:55:00|21734.1|21731.9|21734.6|21732.4|21735.9|21733.7|21725.8|21723.6|487
1739451600000|2025-02-13 13:00:00|21734.5|21732.3|21728.4|21726.2|21734.5|21732.3|21721.5|21719.3|512
1739451900000|2025-02-13 13:05:00|21726.5|21724.3|21721.3|21719.1|21727.9|21725.7|21717.9|21715.7|425
1739452200000|2025-02-13 13:10:00|21721.5|21719.3|21714.5|21712.3|21727.6|21725.4|21714.4|21712.2|408
1739452500000|2025-02-13 13:15:00|21714.4|21712.2|21728.5|21726.3|21728.8|21726.6|21711.1|21708.9|551
1739452800000|2025-02-13 13:20:00|21726.1|21723.9|21730.9|21728.7|21733.6|21731.4|21723.5|21721.3|645
1739453100000|2025-02-13 13:25:00|21730.6|21728.4|21739.9|21737.7|21742.5|21740.3|21726.1|21723.9|1106
1739453400000|2025-02-13 13:30:00|21739.8|21737.6|21772.4|21770.2|21811.1|21808.9|21700.3|21698.1|7810
1739453700000|2025-02-13 13:35:00|21772.8|21770.6|21787.6|21785.4|21804.1|21801.9|21771|21768.8|4171
1739454000000|2025-02-13 13:40:00|21787.5|21785.3|21790.1|21787.9|21810.3|21808.1|21784.5|21782.3|2570
1739454300000|2025-02-13 13:45:00|21790.3|21788.1|21781.8|21779.6|21791.6|21789.4|21764|21761.8|2948
1739454600000|2025-02-13 13:50:00|21781.5|21779.3|21771.3|21769.1|21793.3|21791.1|21766.9|21764.7|2566
1739454900000|2025-02-13 13:55:00|21771.4|21769.2|21789.3|21787.1|21793.8|21791.6|21764.1|21761.9|1817
1739455200000|2025-02-13 14:00:00|21788.6|21786.4|21788.4|21786.2|21790.5|21788.3|21777.1|21774.9|1646
1739455500000|2025-02-13 14:05:00|21788.3|21786.1|21783.3|21781.1|21791.3|21789.1|21768.4|21766.2|1496
1739455800000|2025-02-13 14:10:00|21783.4|21781.2|21782.8|21780.6|21786.6|21784.4|21776.1|21773.9|1090
1739456100000|2025-02-13 14:15:00|21782.6|21780.4|21778.9|21776.7|21782.6|21780.4|21771.4|21769.2|1138
1739456400000|2025-02-13 14:20:00|21779|21776.8|21789.3|21787.1|21791.5|21789.3|21775.3|21773.1|2484
1739456700000|2025-02-13 14:25:00|21789.1|21786.9|21780.5|21778.3|21789.1|21786.9|21773|21770.8|3150
1739457000000|2025-02-13 14:30:00|21780.8|21778.6|21848.5|21847.4|21859.7|21858.6|21773.8|21772.7|17399
1739457300000|2025-02-13 14:35:00|21847.8|21846.7|21766|21764.9|21861.7|21860.6|21746|21744.9|17350
1739457600000|2025-02-13 14:40:00|21765.7|21764.6|21797.7|21796.6|21799|21797.9|21749.5|21748.4|12012
1739457900000|2025-02-13 14:45:00|21797.3|21796.2|21780.7|21779.6|21818.6|21817.5|21761.6|21760.5|10139
1739458200000|2025-02-13 14:50:00|21780.8|21779.7|21798.7|21797.6|21805.7|21804.6|21776|21774.9|6121
1739458500000|2025-02-13 14:55:00|21798.5|21797.4|21830.5|21829.4|21840.6|21839.5|21794|21792.9|7981
1739458800000|2025-02-13 15:00:00|21829.5|21828.4|21844.5|21843.4|21872.1|21871|21824.2|21823.1|13268
1739459100000|2025-02-13 15:05:00|21844.6|21843.5|21821.2|21820.1|21849.5|21848.4|21788|21786.9|10493
1739459400000|2025-02-13 15:10:00|21821.1|21820|21847|21845.9|21859.8|21858.7|21817.2|21816.1|8703
1739459700000|2025-02-13 15:15:00|21846.5|21845.4|21884.5|21883.4|21889.2|21888.1|21845.5|21844.4|8679
1739460000000|2025-02-13 15:20:00|21884.2|21883.1|21897.5|21896.4|21907.3|21906.2|21883.2|21882.1|9218
1739460300000|2025-02-13 15:25:00|21898|21896.9|21884.6|21883.5|21902.8|21901.7|21874.5|21873.4|5991
1739460600000|2025-02-13 15:30:00|21884.8|21883.7|21902.7|21901.6|21905.8|21904.7|21881.7|21880.6|5741
1739460900000|2025-02-13 15:35:00|21902.6|21901.5|21942.7|21941.6|21948.2|21947.1|21899.2|21898.1|9123
1739461200000|2025-02-13 15:40:00|21943.5|21942.4|21963.5|21962.4|21968.7|21967.6|21939.8|21938.7|8813
1739461500000|2025-02-13 15:45:00|21963.3|21962.2|21952.6|21951.5|21966.7|21965.6|21948.5|21947.4|6429
1739461800000|2025-02-13 15:50:00|21953|21951.9|21947.1|21946|21957.3|21956.2|21940|21938.9|5082
1739462100000|2025-02-13 15:55:00|21947|21945.9|21949|21947.9|21950.5|21949.4|21935.5|21934.4|4132
1739462400000|2025-02-13 16:00:00|21949.1|21948|21944.5|21943.4|21953.5|21952.4|21940.3|21939.2|4311
1739462700000|2025-02-13 16:05:00|21944.6|21943.5|21943.2|21942.1|21957.5|21956.4|21938.3|21937.2|3624
1739463000000|2025-02-13 16:10:00|21942.7|21941.6|21952|21950.9|21955.6|21954.5|21940.2|21939.1|2955
1739463300000|2025-02-13 16:15:00|21951.8|21950.7|21947.8|21946.7|21952.2|21951.1|21934.7|21933.6|3231
1739463600000|2025-02-13 16:20:00|21947.7|21946.6|21940.2|21939.1|21948.1|21947|21929|21927.9|2896
1739463900000|2025-02-13 16:25:00|21940|21938.9|21913.3|21912.2|21941.8|21940.7|21909.2|21908.1|4835
1739464200000|2025-02-13 16:30:00|21913.7|21912.6|21911|21909.9|21914.7|21913.6|21891.5|21890.4|6794
1739464500000|2025-02-13 16:35:00|21910.7|21909.6|21905.2|21904.1|21924.6|21923.5|21901.3|21900.2|4890
1739464800000|2025-02-13 16:40:00|21905|21903.9|21910.3|21909.2|21915|21913.9|21899.5|21898.4|2926
1739465100000|2025-02-13 16:45:00|21910.2|21909.1|21913.8|21912.7|21919.8|21918.7|21908.2|21907.1|2700
1739465400000|2025-02-13 16:50:00|21914|21912.9|21889.3|21888.2|21917.7|21916.6|21887.5|21886.4|4101
1739465700000|2025-02-13 16:55:00|21889.5|21888.4|21873.2|21872.1|21891.5|21890.4|21853|21851.9|7630
1739466000000|2025-02-13 17:00:00|21871.5|21870.4|21893.7|21892.6|21895|21893.9|21854.2|21853.1|5584
1739466300000|2025-02-13 17:05:00|21893.5|21892.4|21902.3|21901.2|21908.8|21907.7|21888.7|21887.6|2837
1739466600000|2025-02-13 17:10:00|21902.2|21901.1|21888.2|21887.1|21904.2|21903.1|21876.5|21875.4|3310
1739466900000|2025-02-13 17:15:00|21888.1|21887|21873.7|21872.6|21890.2|21889.1|21873.1|21872|2324
1739467200000|2025-02-13 17:20:00|21873.8|21872.7|21884.2|21883.1|21891.2|21890.1|21871.2|21870.1|2594
1739467500000|2025-02-13 17:25:00|21884.1|21883|21878.2|21877.1|21888.3|21887.2|21874.2|21873.1|1696
1739467800000|2025-02-13 17:30:00|21878.5|21877.4|21879.3|21878.2|21881.7|21880.6|21861.2|21860.1|2664
1739468100000|2025-02-13 17:35:00|21879.2|21878.1|21881.7|21880.6|21885|21883.9|21875|21873.9|1457
1739468400000|2025-02-13 17:40:00|21881.8|21880.7|21889.2|21888.1|21892.1|21891|21881.5|21880.4|1744
1739468700000|2025-02-13 17:45:00|21889.3|21888.2|21907.1|21906|21910.1|21909|21888.8|21887.7|3019
1739469000000|2025-02-13 17:50:00|21907.6|21906.5|21893.2|21892.1|21907.8|21906.7|21886.5|21885.4|2192
1739469300000|2025-02-13 17:55:00|21893|21891.9|21878|21876.9|21897.7|21896.6|21859.5|21858.4|4275
1739469600000|2025-02-13 18:00:00|21877.8|21876.7|21867.2|21866.1|21880.1|21879|21855.5|21854.4|3164
1739469900000|2025-02-13 18:05:00|21867.7|21866.6|21868.7|21867.6|21873.6|21872.5|21861.1|21860|1712
1739470200000|2025-02-13 18:10:00|21869.1|21868|21868.1|21867|21879.7|21878.6|21861.8|21860.7|2456
1739470500000|2025-02-13 18:15:00|21868.5|21867.4|21819.8|21818.7|21870.3|21869.2|21801.8|21800.7|7626
1739470800000|2025-02-13 18:20:00|21818.8|21817.7|21853.2|21852.1|21859.8|21858.7|21809.1|21808|5259
1739471100000|2025-02-13 18:25:00|21853.6|21852.5|21853.7|21852.6|21870|21868.9|21849.8|21848.7|2946
1739471400000|2025-02-13 18:30:00|21853.5|21852.4|21863|21861.9|21866.8|21865.7|21851.3|21850.2|2110
1739471700000|2025-02-13 18:35:00|21862.8|21861.7|21883.6|21882.5|21885|21883.9|21859.3|21858.2|3260
1739472000000|2025-02-13 18:40:00|21883.7|21882.6|21867.5|21866.4|21888.8|21887.7|21824.2|21823.1|12235
1739472300000|2025-02-13 18:45:00|21867.2|21866.1|21881.3|21880.2|21887|21885.9|21854.3|21853.2|4085
1739472600000|2025-02-13 18:50:00|21881.6|21880.5|21879.1|21878|21888.5|21887.4|21841|21839.9|8772
1739472900000|2025-02-13 18:55:00|21879.2|21878.1|21907.3|21906.2|21908|21906.9|21869.3|21868.2|4181
1739473200000|2025-02-13 19:00:00|21907|21905.9|21924.8|21923.7|21926|21924.9|21899.2|21898.1|4864
1739473500000|2025-02-13 19:05:00|21925|21923.9|21936.7|21935.6|21944|21942.9|21915.3|21914.2|4298
1739473800000|2025-02-13 19:10:00|21936.8|21935.7|21931.7|21930.6|21939.2|21938.1|21922.7|21921.6|3226
1739474100000|2025-02-13 19:15:00|21931.1|21930|21932|21930.9|21943.2|21942.1|21928|21926.9|3115
1739474400000|2025-02-13 19:20:00|21932.5|21931.4|21925.8|21924.7|21937.7|21936.6|21921.7|21920.6|2569
1739474700000|2025-02-13 19:25:00|21925.7|21924.6|21938.3|21937.2|21942|21940.9|21921.8|21920.7|2415
1739475000000|2025-02-13 19:30:00|21938.2|21937.1|21952.5|21951.4|21958|21956.9|21933|21931.9|3816
1739475300000|2025-02-13 19:35:00|21952.3|21951.2|21958.7|21957.6|21964.5|21963.4|21951.5|21950.4|3345
1739475600000|2025-02-13 19:40:00|21959|21957.9|21952.6|21951.5|21959|21957.9|21945.6|21944.5|2518
1739475900000|2025-02-13 19:45:00|21952.5|21951.4|21962.7|21961.6|21964.1|21963|21947.5|21946.4|2144
1739476200000|2025-02-13 19:50:00|21962.8|21961.7|21984.6|21983.5|21986|21984.9|21962.2|21961.1|5375
1739476500000|2025-02-13 19:55:00|21984.7|21983.6|21968.3|21967.2|21985.7|21984.6|21961.8|21960.7|3680
1739476800000|2025-02-13 20:00:00|21968.2|21967.1|21977|21975.9|21979.7|21978.6|21963.7|21962.6|2920
1739477100000|2025-02-13 20:05:00|21977.1|21976|21993|21991.9|21995|21993.9|21972.5|21971.4|3223
1739477400000|2025-02-13 20:10:00|21993.1|21992|21990.2|21989.1|21997.6|21996.5|21986.6|21985.5|2767
1739477700000|2025-02-13 20:15:00|21990.3|21989.2|21999.6|21998.5|22002.2|22001.1|21986.7|21985.6|3369
1739478000000|2025-02-13 20:20:00|21999.2|21998.1|21992.8|21991.7|22004|22002.9|21992.5|21991.4|2471
1739478300000|2025-02-13 20:25:00|21993|21991.9|21995.6|21994.5|21996|21994.9|21982.7|21981.6|2696
1739478600000|2025-02-13 20:30:00|21995.7|21994.6|21977.6|21976.5|21995.7|21994.6|21975.3|21974.2|3309
1739478900000|2025-02-13 20:35:00|21977.7|21976.6|21983.3|21982.2|21985.7|21984.6|21973.1|21972|2561
1739479200000|2025-02-13 20:40:00|21983.2|21982.1|21986.3|21985.2|21990.2|21989.1|21980.1|21979|2644
1739479500000|2025-02-13 20:45:00|21986.5|21985.4|21995.3|21994.2|22000.7|21999.6|21983.2|21982.1|3545
1739479800000|2025-02-13 20:50:00|21996.7|21995.6|22006.8|22005.7|22012.2|22011.1|21988.2|21987.1|6665
1739480100000|2025-02-13 20:55:00|22007|22005.9|22020.7|22019.6|22034.5|22033.4|22001.6|22000.5|15165
1739480400000|2025-02-13 21:00:00|22021.1|22020|21988.2|21986|22021.6|22020|21987.9|21985.7|7917
1739480700000|2025-02-13 21:05:00|21988.3|21986.1|21998.7|21996.5|22002.9|22000.7|21980.2|21978|3345
1739481000000|2025-02-13 21:10:00|21998.4|21996.2|21992.4|21990.2|22002.2|22000|21991.5|21989.3|1066
1739481300000|2025-02-13 21:15:00|21992.5|21990.3|21986.9|21984.7|21996.2|21994|21986.8|21984.6|613
1739481600000|2025-02-13 21:20:00|21987|21984.8|21987.8|21985.6|21989.4|21987.2|21982.5|21980.3|687
1739481900000|2025-02-13 21:25:00|21987.9|21985.7|21986.8|21984.6|21991|21988.8|21985.8|21983.6|359
1739482200000|2025-02-13 21:30:00|21986.9|21984.7|21989.2|21987|21990.7|21988.5|21984.7|21982.5|434
1739482500000|2025-02-13 21:35:00|21989.3|21987.1|21991.4|21989.2|21991.9|21989.7|21988.2|21986|300
1739482800000|2025-02-13 21:40:00|21991.5|21989.3|21993.7|21991.5|21996.8|21994.6|21989|21986.8|645
1739483100000|2025-02-13 21:45:00|21993.8|21991.6|21998.9|21996.7|22000.2|21998|21989.9|21987.7|493
1739483400000|2025-02-13 21:50:00|21999|21996.8|21992|21989.8|21999.4|21997.2|21988|21985.8|595
1739483700000|2025-02-13 21:55:00|21991.9|21989.7|21987|21982|21992.4|21990.2|21982.9|21980.7|584
1739484000000|2025-02-13 22:00:00|21988.2|21983.2|21984.7|21979.7|21988.3|21983.3|21984.5|21979.5|6
1739484300000|2025-02-13 22:05:00|21984.6|21979.6|21986.1|21981.1|21986.4|21981.4|21983.8|21978.8|0
1739484600000|2025-02-13 22:10:00|21986.4|21981.4|21986.3|21981.3|21987.2|21982.2|21986|21981|0
1739484900000|2025-02-13 22:15:00|21986|21981|21992.4|21987.4|21992.7|21987.7|21985.4|21980.4|0
1739485200000|2025-02-13 22:20:00|21992.3|21987.3|21994.9|21989.9|21994.9|21989.9|21991.7|21986.7|0
1739485500000|2025-02-13 22:25:00|21995|21990|21995.4|21990.4|21995.4|21990.4|21994.3|21989.3|0
1739485800000|2025-02-13 22:30:00|21995.5|21990.5|21996.1|21991.1|21996.1|21991.1|21995.5|21990.5|0
1739486100000|2025-02-13 22:35:00|21995.9|21990.9|21994.4|21989.4|21996.6|21991.6|21993|21988|0
1739486400000|2025-02-13 22:40:00|21995|21990|21995.9|21990.9|21995.9|21990.9|21994.5|21989.5|0
1739486700000|2025-02-13 22:45:00|21995.7|21990.7|21994.9|21989.9|21995.7|21990.7|21992.7|21987.7|0
1739487000000|2025-02-13 22:50:00|21994.8|21989.8|21994.1|21989.1|21995.2|21990.2|21992.9|21987.9|0
1739487300000|2025-02-13 22:55:00|21994.2|21989.2|21997|21992|21998.7|21993.7|21994.2|21989.2|0
1739487600000|2025-02-13 23:00:00|21988.2|21986|21990.4|21988.2|22004|22001.8|21988.2|21986|695
1739487900000|2025-02-13 23:05:00|21990.3|21988.1|21994|21991.8|21996.8|21994.6|21988.2|21986|281
1739488200000|2025-02-13 23:10:00|21993.9|21991.7|22004.5|22002.3|22007.2|22005|21991.3|21989.1|1198
1739488500000|2025-02-13 23:15:00|22004.2|22002|22001.5|21999.3|22005.8|22003.6|21999.3|21997.1|949
1739488800000|2025-02-13 23:20:00|22001.4|21999.2|22015.2|22013|22019.3|22017.1|21999.7|21997.5|1490
1739489100000|2025-02-13 23:25:00|22015|22012.8|22013.8|22011.6|22017.7|22015.5|22012.4|22010.2|212
1739489400000|2025-02-13 23:30:00|22013.7|22011.5|22000|21997.8|22016|22013.8|21998.3|21996.1|380
1739489700000|2025-02-13 23:35:00|22000.2|21998|22001|21998.8|22002.2|22000|21997.4|21995.2|213
1739490000000|2025-02-13 23:40:00|22001.2|21999|22000.2|21998|22003.2|22001|21998.5|21996.3|190
1739490300000|2025-02-13 23:45:00|22001|21998.8|22002.3|22000.1|22004.2|22002|21999.4|21997.2|191
1739490600000|2025-02-13 23:50:00|22002.4|22000.2|21999.4|21997.2|22003.7|22001.5|21997.7|21995.5|201
1739490900000|2025-02-13 23:55:00|22000.2|21998|22001.3|21999.1|22003.4|22001.2|21997.2|21995|168
1739491200000|2025-02-14 00:00:00|22001.4|21999.2|22005.8|22003.6|22015.9|22013.7|22001.4|21999.2|521
1739491500000|2025-02-14 00:05:00|22005.7|22003.5|21995|21992.8|22006.5|22004.3|21993.9|21991.7|419
1739491800000|2025-02-14 00:10:00|21995.2|21993|22000|21997.8|22003.5|22001.3|21991.8|21989.6|331
1739492100000|2025-02-14 00:15:00|21999.9|21997.7|22013.8|22011.6|22014.4|22012.2|21999.8|21997.6|433
1739492400000|2025-02-14 00:20:00|22014|22011.8|22012.3|22010.1|22018.7|22016.5|22010.3|22008.1|378
1739492700000|2025-02-14 00:25:00|22012.4|22010.2|22017.4|22015.2|22021.3|22019.1|22012.3|22010.1|316
1739493000000|2025-02-14 00:30:00|22016.8|22014.6|22014.5|22012.3|22018.3|22016.1|22013.3|22011.1|234
1739493300000|2025-02-14 00:35:00|22014.4|22012.2|22012.9|22010.7|22016.3|22014.1|22011.4|22009.2|192
1739493600000|2025-02-14 00:40:00|22012.8|22010.6|22018|22015.8|22018.3|22016.1|22012.2|22010|255
1739493900000|2025-02-14 00:45:00|22017.9|22015.7|22012.7|22010.5|22017.9|22015.7|22010.7|22008.5|235
1739494200000|2025-02-14 00:50:00|22012.4|22010.2|22015.9|22013.7|22019|22016.8|22009.4|22007.2|330
1739494500000|2025-02-14 00:55:00|22016|22013.8|22013|22010.8|22016.3|22014.1|22010.5|22008.3|163
1739494800000|2025-02-14 01:00:00|22013.2|22011|22018|22015.8|22018.3|22016.1|22010.8|22008.6|327
1739495100000|2025-02-14 01:05:00|22017.9|22015.7|22026.8|22024.6|22030.7|22028.5|22017.5|22015.3|604
1739495400000|2025-02-14 01:10:00|22026.7|22024.5|22026.5|22024.3|22027.5|22025.3|22023.5|22021.3|301
1739495700000|2025-02-14 01:15:00|22026.7|22024.5|22024.7|22022.5|22027.7|22025.5|22018.4|22016.2|406
1739496000000|2025-02-14 01:20:00|22024.5|22022.3|22025.9|22023.7|22030.7|22028.5|22024.4|22022.2|276
1739496300000|2025-02-14 01:25:00|22025.7|22023.5|22033.7|22031.5|22036.2|22034|22024.2|22022|345
1739496600000|2025-02-14 01:30:00|22033.5|22031.3|22044.3|22042.1|22048.5|22046.3|22029.5|22027.3|1076
1739496900000|2025-02-14 01:35:00|22044.2|22042|22048.3|22046.1|22051.9|22049.7|22040.5|22038.3|613
1739497200000|2025-02-14 01:40:00|22048.2|22046|22047.3|22045.1|22053.3|22051.1|22044.7|22042.5|517
1739497500000|2025-02-14 01:45:00|22047.2|22045|22045.4|22043.2|22051.9|22049.7|22044.3|22042.1|277
1739497800000|2025-02-14 01:50:00|22045.5|22043.3|22053.8|22051.6|22055.3|22053.1|22044.5|22042.3|411
1739498100000|2025-02-14 01:55:00|22053.5|22051.3|22060.3|22058.1|22060.4|22058.2|22053.3|22051.1|647
1739498400000|2025-02-14 02:00:00|22060.4|22058.2|22057.3|22055.1|22060.4|22058.2|22053.2|22051|329
1739498700000|2025-02-14 02:05:00|22057.4|22055.2|22059|22056.8|22061.8|22059.6|22056.4|22054.2|293
1739499000000|2025-02-14 02:10:00|22059.2|22057|22053.3|22051.1|22059.5|22057.3|22052.3|22050.1|228
1739499300000|2025-02-14 02:15:00|22053.4|22051.2|22052.7|22050.5|22055.2|22053|22049.5|22047.3|253
1739499600000|2025-02-14 02:20:00|22052.8|22050.6|22051.8|22049.6|22055|22052.8|22049.8|22047.6|158
1739499900000|2025-02-14 02:25:00|22051.9|22049.7|22051.7|22049.5|22054.8|22052.6|22050.5|22048.3|219
1739500200000|2025-02-14 02:30:00|22051.8|22049.6|22049.3|22047.1|22052.9|22050.7|22047.5|22045.3|272
1739500500000|2025-02-14 02:35:00|22049.4|22047.2|22059.7|22057.5|22059.7|22057.5|22048.8|22046.6|354
1739500800000|2025-02-14 02:40:00|22059.8|22057.6|22053.3|22051.1|22063.9|22061.7|22049.2|22047|407
1739501100000|2025-02-14 02:45:00|22053.2|22051|22050.9|22048.7|22054.5|22052.3|22050.5|22048.3|134
1739501400000|2025-02-14 02:50:00|22050.8|22048.6|22051.7|22049.5|22054.2|22052|22049.5|22047.3|138
1739501700000|2025-02-14 02:55:00|22051.5|22049.3|22051.5|22049.3|22052.7|22050.5|22049.4|22047.2|138
1739502000000|2025-02-14 03:00:00|22051.7|22049.5|22051.7|22049.5|22053|22050.8|22048.3|22046.1|176
1739502300000|2025-02-14 03:05:00|22051.8|22049.6|22044.7|22042.5|22052.3|22050.1|22044.4|22042.2|322
1739502600000|2025-02-14 03:10:00|22044.8|22042.6|22049.3|22047.1|22049.3|22047.1|22043.7|22041.5|256
1739502900000|2025-02-14 03:15:00|22049.4|22047.2|22047.3|22045.1|22050|22047.8|22045.3|22043.1|126
1739503200000|2025-02-14 03:20:00|22047.4|22045.2|22044.4|22042.2|22049|22046.8|22043.7|22041.5|152
1739503500000|2025-02-14 03:25:00|22044.8|22042.6|22047.8|22045.6|22048.9|22046.7|22043.5|22041.3|163
1739503800000|2025-02-14 03:30:00|22047.7|22045.5|22047.3|22045.1|22048.7|22046.5|22045.9|22043.7|96
1739504100000|2025-02-14 03:35:00|22047.4|22045.2|22049.9|22047.7|22051|22048.8|22046.4|22044.2|133
1739504400000|2025-02-14 03:40:00|22050|22047.8|22051.9|22049.7|22053|22050.8|22049.8|22047.6|188
1739504700000|2025-02-14 03:45:00|22051.8|22049.6|22058|22055.8|22059|22056.8|22050.8|22048.6|258
1739505000000|2025-02-14 03:50:00|22058.2|22056|22062.4|22060.2|22062.4|22060.2|22056.3|22054.1|248
1739505300000|2025-02-14 03:55:00|22062.5|22060.3|22058.5|22056.3|22063.3|22061.1|22056.5|22054.3|238
1739505600000|2025-02-14 04:00:00|22058.4|22056.2|22056.9|22054.7|22060.2|22058|22056.8|22054.6|150
1739505900000|2025-02-14 04:05:00|22057.5|22055.3|22053.3|22051.1|22060.4|22058.2|22051.9|22049.7|236
1739506200000|2025-02-14 04:10:00|22053|22050.8|22055.5|22053.3|22056.5|22054.3|22052.8|22050.6|118
1739506500000|2025-02-14 04:15:00|22055.4|22053.2|22055.5|22053.3|22056.3|22054.1|22054.2|22052|53
1739506800000|2025-02-14 04:20:00|22055.4|22053.2|22056.5|22054.3|22057.9|22055.7|22055.4|22053.2|101
1739507100000|2025-02-14 04:25:00|22056.7|22054.5|22056.9|22054.7|22059.7|22057.5|22056.5|22054.3|128
1739507400000|2025-02-14 04:30:00|22056.8|22054.6|22056|22053.8|22057.9|22055.7|22055.3|22053.1|80
1739507700000|2025-02-14 04:35:00|22056.2|22054|22058.3|22056.1|22059.2|22057|22055.7|22053.5|93
1739508000000|2025-02-14 04:40:00|22058.4|22056.2|22061|22058.8|22061|22058.8|22058.2|22056|145
1739508300000|2025-02-14 04:45:00|22060.9|22058.7|22061|22058.8|22061.4|22059.2|22058.8|22056.6|88
1739508600000|2025-02-14 04:50:00|22060.9|22058.7|22058|22055.8|22061.2|22059|22057.3|22055.1|63
1739508900000|2025-02-14 04:55:00|22058.2|22056|22059.4|22057.2|22061.2|22059|22058|22055.8|100
1739509200000|2025-02-14 05:00:00|22059.5|22057.3|22059.5|22057.3|22064.2|22062|22059.3|22057.1|292
1739509500000|2025-02-14 05:05:00|22059.4|22057.2|22055.3|22053.1|22059.4|22057.2|22053.8|22051.6|197
1739509800000|2025-02-14 05:10:00|22055.2|22053|22054.2|22052|22056.9|22054.7|22053.7|22051.5|111
1739510100000|2025-02-14 05:15:00|22054.3|22052.1|22056.3|22054.1|22057.5|22055.3|22053.8|22051.6|137
1739510400000|2025-02-14 05:20:00|22056.4|22054.2|22057.9|22055.7|22058.8|22056.6|22055.4|22053.2|121
1739510700000|2025-02-14 05:25:00|22058|22055.8|22054.9|22052.7|22058|22055.8|22052.7|22050.5|207
1739511000000|2025-02-14 05:30:00|22055|22052.8|22047.7|22045.5|22055.4|22053.2|22047.4|22045.2|313
1739511300000|2025-02-14 05:35:00|22048|22045.8|22041|22038.8|22051.4|22049.2|22040.9|22038.7|410
1739511600000|2025-02-14 05:40:00|22041.2|22039|22039.2|22037|22043|22040.8|22033.3|22031.1|706
1739511900000|2025-02-14 05:45:00|22039|22036.8|22032.5|22030.3|22040.5|22038.3|22030.2|22028|470
1739512200000|2025-02-14 05:50:00|22032.4|22030.2|22034.5|22032.3|22036.9|22034.7|22031.3|22029.1|155
1739512500000|2025-02-14 05:55:00|22034.7|22032.5|22036.8|22034.6|22037.8|22035.6|22033.7|22031.5|202
1739512800000|2025-02-14 06:00:00|22036.9|22034.7|22043.4|22041.2|22043.5|22041.3|22034.3|22032.1|273
1739513100000|2025-02-14 06:05:00|22043.3|22041.1|22041.2|22039|22044.3|22042.1|22040.3|22038.1|180
1739513400000|2025-02-14 06:10:00|22041.3|22039.1|22049.9|22047.7|22050.9|22048.7|22041.3|22039.1|274
1739513700000|2025-02-14 06:15:00|22050|22047.8|22048.3|22046.1|22051.5|22049.3|22045|22042.8|240
1739514000000|2025-02-14 06:20:00|22048.2|22046|22044.5|22042.3|22048.8|22046.6|22043.8|22041.6|121
1739514300000|2025-02-14 06:25:00|22044.7|22042.5|22040.8|22038.6|22048.3|22046.1|22040.2|22038|149
1739514600000|2025-02-14 06:30:00|22040.7|22038.5|22041.3|22039.1|22045|22042.8|22037.8|22035.6|251
1739514900000|2025-02-14 06:35:00|22041.4|22039.2|22043.5|22041.3|22046.5|22044.3|22039.5|22037.3|186
1739515200000|2025-02-14 06:40:00|22043.4|22041.2|22048.7|22046.5|22048.9|22046.7|22043|22040.8|144
1739515500000|2025-02-14 06:45:00|22048.9|22046.7|22045.7|22043.5|22049|22046.8|22045.2|22043|133
1739515800000|2025-02-14 06:50:00|22045.8|22043.6|22047|22044.8|22048|22045.8|22044|22041.8|205
1739516100000|2025-02-14 06:55:00|22046.8|22044.6|22049.4|22047.2|22050|22047.8|22044.4|22042.2|140
1739516400000|2025-02-14 07:00:00|22049.3|22047.1|22061.8|22059.6|22063.2|22061|22047.5|22045.3|801
1739516700000|2025-02-14 07:05:00|22061.9|22059.7|22069.3|22067.1|22073.2|22071|22060.8|22058.6|771
1739517000000|2025-02-14 07:10:00|22069.4|22067.2|22073.4|22071.2|22075.2|22073|22065.4|22063.2|456
1739517300000|2025-02-14 07:15:00|22073.3|22071.1|22070|22067.8|22078.5|22076.3|22068.8|22066.6|516
1739517600000|2025-02-14 07:20:00|22069.2|22067|22071|22068.8|22078.3|22076.1|22069|22066.8|429
1739517900000|2025-02-14 07:25:00|22071.2|22069|22069.5|22067.3|22074.5|22072.3|22068|22065.8|378
1739518200000|2025-02-14 07:30:00|22069.7|22067.5|22066.5|22064.3|22072.4|22070.2|22063.5|22061.3|459
1739518500000|2025-02-14 07:35:00|22066.7|22064.5|22060|22057.8|22067.8|22065.6|22059.3|22057.1|329
1739518800000|2025-02-14 07:40:00|22060.8|22058.6|22065.3|22063.1|22065.9|22063.7|22056.5|22054.3|404
1739519100000|2025-02-14 07:45:00|22065.4|22063.2|22067.5|22065.3|22068.7|22066.5|22060.3|22058.1|210
1739519400000|2025-02-14 07:50:00|22067.7|22065.5|22065.3|22063.1|22068.2|22066|22062.5|22060.3|262
1739519700000|2025-02-14 07:55:00|22065.2|22063|22062.9|22060.7|22068.4|22066.2|22059.3|22057.1|489
1739520000000|2025-02-14 08:00:00|22063|22060.8|22058.3|22056.1|22065|22062.8|22051.2|22049|842
1739520300000|2025-02-14 08:05:00|22058.2|22056|22047.9|22045.7|22061.7|22059.5|22044.8|22042.6|659
1739520600000|2025-02-14 08:10:00|22047.8|22045.6|22047.7|22045.5|22050|22047.8|22042|22039.8|459
1739520900000|2025-02-14 08:15:00|22047.5|22045.3|22047.3|22045.1|22052.5|22050.3|22044.2|22042|368
1739521200000|2025-02-14 08:20:00|22047.4|22045.2|22052|22049.8|22057.5|22055.3|22046.7|22044.5|413
1739521500000|2025-02-14 08:25:00|22051.9|22049.7|22051.8|22049.6|22054.7|22052.5|22049.3|22047.1|185
1739521800000|2025-02-14 08:30:00|22051.7|22049.5|22049.5|22047.3|22054|22051.8|22047.4|22045.2|284
1739522100000|2025-02-14 08:35:00|22049.4|22047.2|22029.3|22027.1|22050.5|22048.3|22028.9|22026.7|641
1739522400000|2025-02-14 08:40:00|22029.4|22027.2|22028.8|22026.6|22035|22032.8|22022|22019.8|821
1739522700000|2025-02-14 08:45:00|22028.7|22026.5|22023.3|22021.1|22030.8|22028.6|22023.3|22021.1|350
1739523000000|2025-02-14 08:50:00|22022.8|22020.6|22029.8|22027.6|22031.5|22029.3|22019.4|22017.2|468
1739523300000|2025-02-14 08:55:00|22029.7|22027.5|22034.8|22032.6|22035.4|22033.2|22029|22026.8|387
1739523600000|2025-02-14 09:00:00|22034.3|22032.1|22051.3|22049.1|22051.3|22049.1|22024.2|22022|890
1739523900000|2025-02-14 09:05:00|22051.2|22049|22052.2|22050|22054.5|22052.3|22044.8|22042.6|680
1739524200000|2025-02-14 09:10:00|22052|22049.8|22057.8|22055.6|22060.5|22058.3|22050.8|22048.6|537
1739524500000|2025-02-14 09:15:00|22057.9|22055.7|22051.8|22049.6|22058.9|22056.7|22049.4|22047.2|379
1739524800000|2025-02-14 09:20:00|22051.9|22049.7|22044.3|22042.1|22053.2|22051|22042.9|22040.7|456
1739525100000|2025-02-14 09:25:00|22044.4|22042.2|22051.9|22049.7|22052.3|22050.1|22044|22041.8|1270
1739525400000|2025-02-14 09:30:00|22051.8|22049.6|22057|22054.8|22062.5|22060.3|22051.3|22049.1|978
1739525700000|2025-02-14 09:35:00|22056.9|22054.7|22052.3|22050.1|22058.4|22056.2|22049|22046.8|492
1739526000000|2025-02-14 09:40:00|22052.4|22050.2|22054.2|22052|22055.8|22053.6|22045.4|22043.2|383
1739526300000|2025-02-14 09:45:00|22054|22051.8|22047|22044.8|22054.9|22052.7|22046.7|22044.5|534
1739526600000|2025-02-14 09:50:00|22046.9|22044.7|22041|22038.8|22047.5|22045.3|22034.5|22032.3|660
1739526900000|2025-02-14 09:55:00|22041.2|22039|22041.7|22039.5|22044.8|22042.6|22038|22035.8|341
1739527200000|2025-02-14 10:00:00|22041.8|22039.6|22038.2|22036|22043.3|22041.1|22033.8|22031.6|775
1739527500000|2025-02-14 10:05:00|22038|22035.8|22035|22032.8|22038.5|22036.3|22032.5|22030.3|251
1739527800000|2025-02-14 10:10:00|22034.9|22032.7|22028.3|22026.1|22036.7|22034.5|22022.3|22020.1|433
1739528100000|2025-02-14 10:15:00|22027.5|22025.3|22031.8|22029.6|22034.5|22032.3|22026.3|22024.1|286
1739528400000|2025-02-14 10:20:00|22031.7|22029.5|22025.5|22023.3|22034|22031.8|22021.2|22019|315
1739528700000|2025-02-14 10:25:00|22025.7|22023.5|22033.7|22031.5|22035.3|22033.1|22025.7|22023.5|394
1739529000000|2025-02-14 10:30:00|22033.5|22031.3|22029|22026.8|22036.3|22034.1|22027.9|22025.7|269
1739529300000|2025-02-14 10:35:00|22029.2|22027|22017|22014.8|22031.2|22029|22015|22012.8|675
1739529600000|2025-02-14 10:40:00|22016.9|22014.7|22023.8|22021.6|22026.5|22024.3|22014.3|22012.1|526
1739529900000|2025-02-14 10:45:00|22023.9|22021.7|22024.8|22022.6|22026.5|22024.3|22021.7|22019.5|275
1739530200000|2025-02-14 10:50:00|22024.7|22022.5|22021.4|22019.2|22024.7|22022.5|22011.3|22009.1|470
1739530500000|2025-02-14 10:55:00|22021.5|22019.3|22022.4|22020.2|22026.2|22024|22015|22012.8|387
1739530800000|2025-02-14 11:00:00|22022|22019.8|22011.4|22009.2|22022.3|22020.1|22007.8|22005.6|716
1739531100000|2025-02-14 11:05:00|22011.3|22009.1|21997|21994.8|22012.5|22010.3|21989|21986.8|1386
1739531400000|2025-02-14 11:10:00|21997.2|21995|21991.8|21989.6|22003.8|22001.6|21991|21988.8|633
1739531700000|2025-02-14 11:15:00|21991.7|21989.5|21991.5|21989.3|21999.5|21997.3|21986.5|21984.3|603
1739532000000|2025-02-14 11:20:00|21991.4|21989.2|21993.8|21991.6|21997.3|21995.1|21986|21983.8|658
1739532300000|2025-02-14 11:25:00|21993.7|21991.5|21975.9|21973.7|21994.7|21992.5|21972.3|21970.1|902
1739532600000|2025-02-14 11:30:00|21975.7|21973.5|21982.3|21980.1|21983.4|21981.2|21974.7|21972.5|843
1739532900000|2025-02-14 11:35:00|21981.4|21979.2|21988|21985.8|21990.2|21988|21981.3|21979.1|535
1739533200000|2025-02-14 11:40:00|21987.9|21985.7|21979|21976.8|21989.3|21987.1|21973.7|21971.5|769
1739533500000|2025-02-14 11:45:00|21978.9|21976.7|21966.5|21964.3|21978.9|21976.7|21965.2|21963|959
1739533800000|2025-02-14 11:50:00|21966.4|21964.2|21963.5|21961.3|21970.5|21968.3|21959.5|21957.3|760
1739534100000|2025-02-14 11:55:00|21963.7|21961.5|21979.4|21977.2|21981.7|21979.5|21962.3|21960.1|829
1739534400000|2025-02-14 12:00:00|21979.7|21977.5|21980.8|21978.6|21988.5|21986.3|21977.4|21975.2|849
1739534700000|2025-02-14 12:05:00|21980.7|21978.5|21979.3|21977.1|21981.4|21979.2|21973.3|21971.1|465
1739535000000|2025-02-14 12:10:00|21979.4|21977.2|21993.3|21991.1|21994.4|21992.2|21979.4|21977.2|796
1739535300000|2025-02-14 12:15:00|21993.2|21991|21998.3|21996.1|22002.5|22000.3|21992.7|21990.5|810
1739535600000|2025-02-14 12:20:00|21998.4|21996.2|21996.4|21994.2|21998.4|21996.2|21989.5|21987.3|411
1739535900000|2025-02-14 12:25:00|21996.3|21994.1|21993|21990.8|21998.9|21996.7|21992.2|21990|273
1739536200000|2025-02-14 12:30:00|21993.3|21991.1|21993.5|21991.3|22000.9|21998.7|21992.4|21990.2|484
1739536500000|2025-02-14 12:35:00|21993.4|21991.2|21995|21992.8|22000|21997.8|21992.3|21990.1|340
1739536800000|2025-02-14 12:40:00|21995.3|21993.1|21991.5|21989.3|21997.4|21995.2|21986.7|21984.5|511
1739537100000|2025-02-14 12:45:00|21991.7|21989.5|21991.8|21989.6|21995.3|21993.1|21984.8|21982.6|531
1739537400000|2025-02-14 12:50:00|21991.5|21989.3|21988.8|21986.6|21992.9|21990.7|21985.5|21983.3|453
1739537700000|2025-02-14 12:55:00|21988.9|21986.7|22001.5|21999.3|22003.9|22001.7|21987.7|21985.5|585
1739538000000|2025-02-14 13:00:00|22001.4|21999.2|22003.3|22001.1|22005.8|22003.6|21994.8|21992.6|519
1739538300000|2025-02-14 13:05:00|22002.9|22000.7|22003|22000.8|22011|22008.8|22002.8|22000.6|573
1739538600000|2025-02-14 13:10:00|22003.2|22001|22002.3|22000.1|22006.3|22004.1|22000.2|21998|394
1739538900000|2025-02-14 13:15:00|22002.4|22000.2|22002.3|22000.1|22008.9|22006.7|22000.5|21998.3|392
1739539200000|2025-02-14 13:20:00|22002.4|22000.2|22002.7|22000.5|22005.5|22003.3|22000.2|21998|415
1739539500000|2025-02-14 13:25:00|22002|21999.8|21998.8|21996.6|22005.8|22003.6|21995.3|21993.1|635
1739539800000|2025-02-14 13:30:00|22013.8|22011.6|22013.7|22011.5|22025.3|22023.1|21992.7|21990.5|2313
1739540100000|2025-02-14 13:35:00|22013.8|22011.6|22012.4|22010.2|22015.4|22013.2|21995.9|21993.7|1455
1739540400000|2025-02-14 13:40:00|22012.5|22010.3|22021.3|22019.1|22027|22024.8|22012.5|22010.3|1893
1739540700000|2025-02-14 13:45:00|22021|22018.8|22022.3|22020.1|22026|22023.8|22016|22013.8|980
1739541000000|2025-02-14 13:50:00|22022.4|22020.2|22025.2|22023|22026|22023.8|22020.5|22018.3|493
1739541300000|2025-02-14 13:55:00|22025.3|22023.1|22021.8|22019.6|22032|22029.8|22017|22014.8|1309
1739541600000|2025-02-14 14:00:00|22022|22019.8|22030.3|22028.1|22033.4|22031.2|22018.2|22016|972
1739541900000|2025-02-14 14:05:00|22030.4|22028.2|22017.2|22015|22031.7|22029.5|22017.2|22015|1019
1739542200000|2025-02-14 14:10:00|22017|22014.8|22023.2|22021|22023.8|22021.6|22011.2|22009|1360
1739542500000|2025-02-14 14:15:00|22023|22020.8|22021.3|22019.1|22026.4|22024.2|22018.4|22016.2|836
1739542800000|2025-02-14 14:20:00|22021|22018.8|22031.7|22029.5|22032.4|22030.2|22020.7|22018.5|1340
1739543100000|2025-02-14 14:25:00|22029.7|22027.5|22025|22022.8|22036.5|22034.3|22024.5|22022.3|2929
1739543400000|2025-02-14 14:30:00|22024.5|22023.4|22028.7|22027.6|22054.1|22053|22011.2|22010.1|12760
1739543700000|2025-02-14 14:35:00|22028.5|22027.4|22019.6|22018.5|22033.1|22032|22008|22006.9|9323
1739544000000|2025-02-14 14:40:00|22019.5|22018.4|22012.4|22011.3|22026.5|22025.4|22007.6|22006.5|6644
1739544300000|2025-02-14 14:45:00|22012.1|22011|22038.1|22037|22046.9|22045.8|22012.1|22011|7218
1739544600000|2025-02-14 14:50:00|22038.4|22037.3|22046.5|22045.4|22055.6|22054.5|22036.4|22035.3|7519
1739544900000|2025-02-14 14:55:00|22046.1|22045|22043.2|22042.1|22057.5|22056.4|22036.9|22035.8|4999
1739545200000|2025-02-14 15:00:00|22043.7|22042.6|22044.9|22043.8|22049.4|22048.3|22015.4|22014.3|7763
1739545500000|2025-02-14 15:05:00|22045.1|22044|22060.9|22059.8|22063.6|22062.5|22036.6|22035.5|6714
1739545800000|2025-02-14 15:10:00|22060.6|22059.5|22065.9|22064.8|22076.1|22075|22058.2|22057.1|6911
1739546100000|2025-02-14 15:15:00|22065.6|22064.5|22043.4|22042.3|22072.1|22071|22037.4|22036.3|8492
1739546400000|2025-02-14 15:20:00|22043.7|22042.6|22063.4|22062.3|22066.2|22065.1|22041.6|22040.5|5453
1739546700000|2025-02-14 15:25:00|22063.5|22062.4|22054.6|22053.5|22069.4|22068.3|22052.9|22051.8|4301
1739547000000|2025-02-14 15:30:00|22055|22053.9|22038.9|22037.8|22056.5|22055.4|22033.7|22032.6|5585
1739547300000|2025-02-14 15:35:00|22039|22037.9|22037.4|22036.3|22049|22047.9|22023|22021.9|5616
1739547600000|2025-02-14 15:40:00|22037.2|22036.1|22033.9|22032.8|22038.7|22037.6|22018.4|22017.3|4846
1739547900000|2025-02-14 15:45:00|22034.4|22033.3|22052.7|22051.6|22054.6|22053.5|22034.1|22033|4755
1739548200000|2025-02-14 15:50:00|22052.9|22051.8|22070|22068.9|22074.9|22073.8|22044.4|22043.3|5272
1739548500000|2025-02-14 15:55:00|22070.1|22069|22081.1|22080|22087.4|22086.3|22067.5|22066.4|6878
1739548800000|2025-02-14 16:00:00|22080.7|22079.6|22069.9|22068.8|22086.4|22085.3|22055.1|22054|6215
1739549100000|2025-02-14 16:05:00|22070|22068.9|22078.4|22077.3|22083.5|22082.4|22065.1|22064|4072
1739549400000|2025-02-14 16:10:00|22078.5|22077.4|22068.1|22067|22082.2|22081.1|22063.1|22062|3521
1739549700000|2025-02-14 16:15:00|22068|22066.9|22042.6|22041.5|22071.5|22070.4|22041|22039.9|5194
1739550000000|2025-02-14 16:20:00|22043.1|22042|22038.2|22037.1|22044.4|22043.3|22019.5|22018.4|7322
1739550300000|2025-02-14 16:25:00|22038|22036.9|22055.7|22054.6|22063.9|22062.8|22031.4|22030.3|4855
1739550600000|2025-02-14 16:30:00|22055.9|22054.8|22046.4|22045.3|22059.1|22058|22041.9|22040.8|3761
1739550900000|2025-02-14 16:35:00|22046.5|22045.4|22052.1|22051|22053.1|22052|22032.9|22031.8|3361
1739551200000|2025-02-14 16:40:00|22052.2|22051.1|22052.7|22051.6|22057.1|22056|22048.1|22047|2339
1739551500000|2025-02-14 16:45:00|22052.6|22051.5|22035.6|22034.5|22057.9|22056.8|22032.1|22031|3217
1739551800000|2025-02-14 16:50:00|22035.7|22034.6|22051.6|22050.5|22053|22051.9|22026.6|22025.5|3979
1739552100000|2025-02-14 16:55:00|22051.7|22050.6|22055.4|22054.3|22058.2|22057.1|22041.7|22040.6|2730
1739552400000|2025-02-14 17:00:00|22055.5|22054.4|22051.6|22050.5|22059.1|22058|22044.6|22043.5|2759
1739552700000|2025-02-14 17:05:00|22051.7|22050.6|22035.6|22034.5|22052.6|22051.5|22033.7|22032.6|3615
1739553000000|2025-02-14 17:10:00|22035.5|22034.4|22033.6|22032.5|22035.9|22034.8|22020.6|22019.5|4352
1739553300000|2025-02-14 17:15:00|22034.4|22033.3|22035.4|22034.3|22037.1|22036|22026.4|22025.3|2106
1739553600000|2025-02-14 17:20:00|22035.1|22034|22030|22028.9|22041.7|22040.6|22024.4|22023.3|2780
1739553900000|2025-02-14 17:25:00|22030.1|22029|22017.1|22016|22033.6|22032.5|22016.2|22015.1|2857
1739554200000|2025-02-14 17:30:00|22017.2|22016.1|22026.5|22025.4|22028.4|22027.3|22008.4|22007.3|3365
1739554500000|2025-02-14 17:35:00|22026.6|22025.5|22028.7|22027.6|22034.6|22033.5|22024.5|22023.4|2377
1739554800000|2025-02-14 17:40:00|22028.9|22027.8|22026.1|22025|22031.7|22030.6|22019.1|22018|2263
1739555100000|2025-02-14 17:45:00|22025.6|22024.5|22050.7|22049.6|22051.4|22050.3|22024.4|22023.3|3625
1739555400000|2025-02-14 17:50:00|22050.6|22049.5|22068.6|22067.5|22070.9|22069.8|22049.4|22048.3|4891
1739555700000|2025-02-14 17:55:00|22068.5|22067.4|22073.9|22072.8|22079.2|22078.1|22065.6|22064.5|4065
1739556000000|2025-02-14 18:00:00|22074.5|22073.4|22075.6|22074.5|22085|22083.9|22067.1|22066|4049
1739556300000|2025-02-14 18:05:00|22075.9|22074.8|22083.9|22082.8|22087|22085.9|22073|22071.9|2343
1739556600000|2025-02-14 18:10:00|22084.1|22083|22081.5|22080.4|22091.4|22090.3|22077.4|22076.3|2871
1739556900000|2025-02-14 18:15:00|22081.7|22080.6|22075.9|22074.8|22083.1|22082|22072.9|22071.8|2604
1739557200000|2025-02-14 18:20:00|22075.6|22074.5|22071.6|22070.5|22081|22079.9|22070.7|22069.6|1946
1739557500000|2025-02-14 18:25:00|22071.5|22070.4|22073.4|22072.3|22075.6|22074.5|22061.5|22060.4|2686
1739557800000|2025-02-14 18:30:00|22073.6|22072.5|22097.9|22096.8|22101.1|22100|22071.9|22070.8|5149
1739558100000|2025-02-14 18:35:00|22098|22096.9|22100|22098.9|22106.6|22105.5|22092.7|22091.6|2799
1739558400000|2025-02-14 18:40:00|22100.1|22099|22106.5|22105.4|22108.9|22107.8|22098.9|22097.8|2444
1739558700000|2025-02-14 18:45:00|22106.9|22105.8|22109.7|22108.6|22114.9|22113.8|22104.9|22103.8|2865
1739559000000|2025-02-14 18:50:00|22109.6|22108.5|22112.7|22111.6|22114.2|22113.1|22105.5|22104.4|2420
1739559300000|2025-02-14 18:55:00|22112.9|22111.8|22101.9|22100.8|22113.6|22112.5|22100.6|22099.5|1949
1739559600000|2025-02-14 19:00:00|22101.6|22100.5|22100.9|22099.8|22105.7|22104.6|22096.1|22095|2248
1739559900000|2025-02-14 19:05:00|22100.7|22099.6|22110.1|22109|22111.4|22110.3|22100.4|22099.3|1943
1739560200000|2025-02-14 19:10:00|22109.9|22108.8|22120.4|22119.3|22121.1|22120|22109.9|22108.8|2863
1739560500000|2025-02-14 19:15:00|22120.5|22119.4|22108.9|22107.8|22121.1|22120|22104.1|22103|3007
1739560800000|2025-02-14 19:20:00|22108.7|22107.6|22105|22103.9|22108.9|22107.8|22100|22098.9|2128
1739561100000|2025-02-14 19:25:00|22105.1|22104|22093|22091.9|22105.5|22104.4|22090.4|22089.3|2549
1739561400000|2025-02-14 19:30:00|22093.1|22092|22088.9|22087.8|22094|22092.9|22079.2|22078.1|3780
1739561700000|2025-02-14 19:35:00|22089|22087.9|22091.1|22090|22094.9|22093.8|22083.2|22082.1|2307
1739562000000|2025-02-14 19:40:00|22091|22089.9|22087|22085.9|22092.4|22091.3|22083.4|22082.3|1582
1739562300000|2025-02-14 19:45:00|22086.5|22085.4|22082.5|22081.4|22093.2|22092.1|22076.1|22075|2550
1739562600000|2025-02-14 19:50:00|22082.6|22081.5|22084.9|22083.8|22086.1|22085|22072.2|22071.1|2838
1739562900000|2025-02-14 19:55:00|22085|22083.9|22095.1|22094|22097.5|22096.4|22080.4|22079.3|2704
1739563200000|2025-02-14 20:00:00|22095|22093.9|22081.9|22080.8|22095|22093.9|22078.5|22077.4|2514
1739563500000|2025-02-14 20:05:00|22081.7|22080.6|22086.9|22085.8|22088.5|22087.4|22075.6|22074.5|2229
1739563800000|2025-02-14 20:10:00|22087|22085.9|22095.9|22094.8|22095.9|22094.8|22077.7|22076.6|2302
1739564100000|2025-02-14 20:15:00|22096|22094.9|22102|22100.9|22105.9|22104.8|22093.1|22092|3142
1739564400000|2025-02-14 20:20:00|22102.1|22101|22103.6|22102.5|22106.6|22105.5|22099.1|22098|2159
1739564700000|2025-02-14 20:25:00|22103.4|22102.3|22101.7|22100.6|22107.4|22106.3|22098.1|22097|2864
1739565000000|2025-02-14 20:30:00|22101.9|22100.8|22117.7|22116.6|22119.1|22118|22096.9|22095.8|4145
1739565300000|2025-02-14 20:35:00|22117.9|22116.8|22123.9|22122.8|22124.9|22123.8|22114.1|22113|3503
1739565600000|2025-02-14 20:40:00|22124|22122.9|22112.1|22111|22124.2|22123.1|22104.2|22103.1|4291
1739565900000|2025-02-14 20:45:00|22111.9|22110.8|22114.4|22113.3|22119.1|22118|22110.1|22109|3354
1739566200000|2025-02-14 20:50:00|22114.5|22113.4|22129.9|22128.8|22139.1|22138|22113.9|22112.8|8148
1739566500000|2025-02-14 20:55:00|22130.6|22129.5|22110.9|22109.8|22132.2|22131.1|22107.1|22106|12336
1739566800000|2025-02-14 21:00:00|22110.6|22109.5|22112.4|22110.2|22117.1|22114.9|22098.7|22096.5|5713
1739567100000|2025-02-14 21:05:00|22112.3|22110.1|22128.6|22126.4|22128.9|22126.7|22108.6|22106.4|2733
1739567400000|2025-02-14 21:10:00|22128.7|22126.5|22130.9|22128.7|22136.2|22134|22123.2|22121|1998
1739567700000|2025-02-14 21:15:00|22131.1|22128.9|22125.4|22123.2|22131.8|22129.6|22122.6|22120.4|962
1739568000000|2025-02-14 21:20:00|22125.6|22123.4|22128.1|22125.9|22128.6|22126.4|22122.4|22120.2|512
1739568300000|2025-02-14 21:25:00|22127.9|22125.7|22125.4|22123.2|22128.9|22126.7|22123.4|22121.2|367
1739568600000|2025-02-14 21:30:00|22125.2|22123|22117.9|22115.7|22125.9|22123.7|22115.4|22113.2|794
1739568900000|2025-02-14 21:35:00|22117.8|22115.6|22120.7|22118.5|22121.9|22119.7|22117.1|22114.9|379
1739569200000|2025-02-14 21:40:00|22119.4|22117.2|22118.2|22116|22121.6|22119.4|22117.9|22115.7|317
1739569500000|2025-02-14 21:45:00|22118.1|22115.9|22120.2|22118|22121.3|22119.1|22117.3|22115.1|434
1739569800000|2025-02-14 21:50:00|22119.9|22117.7|22122.9|22120.7|22123.4|22121.2|22118.1|22115.9|388
1739570100000|2025-02-14 21:55:00|22122.8|22120.6|22121.7|22116.7|22126.3|22124.1|22115.9|22113.7|631
1739746800000|2025-02-16 23:00:00|22136.4|22134.2|22126.4|22124.2|22144.6|22142.4|22125.6|22123.4|571
1739747100000|2025-02-16 23:05:00|22126.6|22124.4|22125.2|22123|22134.1|22131.9|22123.6|22121.4|379
1739747400000|2025-02-16 23:10:00|22125.1|22122.9|22135.7|22133.5|22136.1|22133.9|22124.8|22122.6|515
1739747700000|2025-02-16 23:15:00|22135.8|22133.6|22128.6|22126.4|22144.3|22142.1|22128.1|22125.9|580
1739748000000|2025-02-16 23:20:00|22128.3|22126.1|22121.6|22119.4|22130.4|22128.2|22121.1|22118.9|667
1739748300000|2025-02-16 23:25:00|22121.4|22119.2|22115.3|22113.1|22125.6|22123.4|22113.3|22111.1|756
1739748600000|2025-02-16 23:30:00|22115.8|22113.6|22120.9|22118.7|22122.4|22120.2|22113.4|22111.2|2198
1739748900000|2025-02-16 23:35:00|22121.6|22119.4|22118.8|22116.6|22124.4|22122.2|22114.9|22112.7|1291
1739749200000|2025-02-16 23:40:00|22118.7|22116.5|22124.7|22122.5|22126.3|22124.1|22118.7|22116.5|2219
1739749500000|2025-02-16 23:45:00|22124.8|22122.6|22131.4|22129.2|22132.1|22129.9|22123.3|22121.1|2025
1739749800000|2025-02-16 23:50:00|22131.6|22129.4|22134.1|22131.9|22134.3|22132.1|22129.7|22127.5|1216
1739750100000|2025-02-16 23:55:00|22133.9|22131.7|22128.3|22126.1|22135.1|22132.9|22127.3|22125.1|217
1739750400000|2025-02-17 00:00:00|22127.4|22125.2|22127.1|22124.9|22131.1|22128.9|22119.8|22117.6|417
1739750700000|2025-02-17 00:05:00|22126.9|22124.7|22139.8|22137.6|22143.6|22141.4|22126.8|22124.6|402
1739751000000|2025-02-17 00:10:00|22139.9|22137.7|22132.7|22130.5|22143.2|22141|22130.7|22128.5|347
1739751300000|2025-02-17 00:15:00|22132.8|22130.6|22134.4|22132.2|22138.8|22136.6|22132.7|22130.5|350
1739751600000|2025-02-17 00:20:00|22134.6|22132.4|22128.3|22126.1|22135.9|22133.7|22127.4|22125.2|224
1739751900000|2025-02-17 00:25:00|22128.4|22126.2|22126.9|22124.7|22130.2|22128|22125.2|22123|166
1739752200000|2025-02-17 00:30:00|22127.1|22124.9|22130.1|22127.9|22130.9|22128.7|22123.9|22121.7|389
1739752500000|2025-02-17 00:35:00|22130.2|22128|22118.1|22115.9|22132.1|22129.9|22117.4|22115.2|1667
1739752800000|2025-02-17 00:40:00|22118.2|22116|22128.3|22126.1|22128.6|22126.4|22117.9|22115.7|1267
1739753100000|2025-02-17 00:45:00|22128.4|22126.2|22135.1|22132.9|22135.6|22133.4|22128.4|22126.2|663
1739753400000|2025-02-17 00:50:00|22134.9|22132.7|22137.8|22135.6|22137.9|22135.7|22130.4|22128.2|617
1739753700000|2025-02-17 00:55:00|22137.9|22135.7|22138.6|22136.4|22140.4|22138.2|22135.7|22133.5|524
1739754000000|2025-02-17 01:00:00|22138.8|22136.6|22139.2|22137|22141.3|22139.1|22132.3|22130.1|403
1739754300000|2025-02-17 01:05:00|22139.3|22137.1|22144.8|22142.6|22145.8|22143.6|22138.4|22136.2|1120
1739754600000|2025-02-17 01:10:00|22144.7|22142.5|22146.4|22144.2|22146.8|22144.6|22143.2|22141|1213
1739754900000|2025-02-17 01:15:00|22146.3|22144.1|22148.8|22146.6|22155.8|22153.6|22144.7|22142.5|722
1739755200000|2025-02-17 01:20:00|22148.7|22146.5|22153.4|22151.2|22155.8|22153.6|22147.9|22145.7|375
1739755500000|2025-02-17 01:25:00|22153.6|22151.4|22155.7|22153.5|22156.2|22154|22150.7|22148.5|235
1739755800000|2025-02-17 01:30:00|22155.8|22153.6|22163.6|22161.4|22166.4|22164.2|22155.7|22153.5|702
1739756100000|2025-02-17 01:35:00|22163.4|22161.2|22167.7|22165.5|22168.6|22166.4|22162.1|22159.9|490
1739756400000|2025-02-17 01:40:00|22167.8|22165.6|22164.6|22162.4|22167.9|22165.7|22162.3|22160.1|338
1739756700000|2025-02-17 01:45:00|22164.4|22162.2|22163.3|22161.1|22165.6|22163.4|22160.6|22158.4|293
1739757000000|2025-02-17 01:50:00|22163.4|22161.2|22161.8|22159.6|22163.8|22161.6|22161.4|22159.2|209
1739757300000|2025-02-17 01:55:00|22161.7|22159.5|22163.7|22161.5|22164.2|22162|22161.4|22159.2|195
1739757600000|2025-02-17 02:00:00|22163.6|22161.4|22164.2|22162|22165.6|22163.4|22161.4|22159.2|190
1739757900000|2025-02-17 02:05:00|22164.1|22161.9|22161.4|22159.2|22164.1|22161.9|22159.3|22157.1|251
1739758200000|2025-02-17 02:10:00|22161.3|22159.1|22173.2|22171|22174.7|22172.5|22159.3|22157.1|592
1739758500000|2025-02-17 02:15:00|22173.1|22170.9|22171.2|22169|22176.8|22174.6|22170.1|22167.9|403
1739758800000|2025-02-17 02:20:00|22171.3|22169.1|22177.4|22175.2|22177.8|22175.6|22171.1|22168.9|229
1739759100000|2025-02-17 02:25:00|22177.3|22175.1|22177.9|22175.7|22182.4|22180.2|22175.4|22173.2|306
1739759400000|2025-02-17 02:30:00|22178.1|22175.9|22179.7|22177.5|22181.6|22179.4|22177.8|22175.6|152
1739759700000|2025-02-17 02:35:00|22179.8|22177.6|22179.1|22176.9|22182.1|22179.9|22178.3|22176.1|141
1739760000000|2025-02-17 02:40:00|22179.2|22177|22179.6|22177.4|22181.3|22179.1|22178.8|22176.6|114
1739760300000|2025-02-17 02:45:00|22179.3|22177.1|22180.9|22178.7|22183.4|22181.2|22178.9|22176.7|175
1739760600000|2025-02-17 02:50:00|22181.1|22178.9|22183.1|22180.9|22184.7|22182.5|22179.9|22177.7|142
1739760900000|2025-02-17 02:55:00|22182.9|22180.7|22184.8|22182.6|22185.8|22183.6|22182.7|22180.5|148
1739761200000|2025-02-17 03:00:00|22184.9|22182.7|22185.3|22183.1|22186.9|22184.7|22182.8|22180.6|260
1739761500000|2025-02-17 03:05:00|22185.4|22183.2|22181.8|22179.6|22186.8|22184.6|22179.8|22177.6|234
1739761800000|2025-02-17 03:10:00|22181.7|22179.5|22184.3|22182.1|22185.7|22183.5|22181.1|22178.9|116
1739762100000|2025-02-17 03:15:00|22184.4|22182.2|22186.4|22184.2|22188.3|22186.1|22183.8|22181.6|226
1739762400000|2025-02-17 03:20:00|22186.3|22184.1|22185.6|22183.4|22188.9|22186.7|22184.9|22182.7|194
1739762700000|2025-02-17 03:25:00|22185.7|22183.5|22185.1|22182.9|22187.4|22185.2|22183.3|22181.1|147
1739763000000|2025-02-17 03:30:00|22185.2|22183|22176.2|22174|22186.8|22184.6|22174.8|22172.6|315
1739763300000|2025-02-17 03:35:00|22176.1|22173.9|22178.3|22176.1|22178.8|22176.6|22174.6|22172.4|321
1739763600000|2025-02-17 03:40:00|22178.2|22176|22178.8|22176.6|22179.2|22177|22176.1|22173.9|80
1739763900000|2025-02-17 03:45:00|22178.9|22176.7|22176.3|22174.1|22180.1|22177.9|22175.1|22172.9|143
1739764200000|2025-02-17 03:50:00|22176.4|22174.2|22178.2|22176|22178.8|22176.6|22176.3|22174.1|40
1739764500000|2025-02-17 03:55:00|22178.3|22176.1|22179.7|22177.5|22180.8|22178.6|22178.3|22176.1|100
1739764800000|2025-02-17 04:00:00|22179.8|22177.6|22172.4|22170.2|22180.3|22178.1|22170.6|22168.4|252
1739765100000|2025-02-17 04:05:00|22172.2|22170|22170.3|22168.1|22172.7|22170.5|22168.2|22166|194
1739765400000|2025-02-17 04:10:00|22170.4|22168.2|22169.2|22167|22171.1|22168.9|22167.1|22164.9|178
1739765700000|2025-02-17 04:15:00|22169.1|22166.9|22170.6|22168.4|22170.9|22168.7|22168.2|22166|82
1739766000000|2025-02-17 04:20:00|22170.4|22168.2|22169.2|22167|22170.9|22168.7|22168.7|22166.5|49
1739766300000|2025-02-17 04:25:00|22169.1|22166.9|22171.3|22169.1|22171.4|22169.2|22166.9|22164.7|115
1739766600000|2025-02-17 04:30:00|22171.4|22169.2|22184.1|22181.9|22184.2|22182|22171.4|22169.2|326
1739766900000|2025-02-17 04:35:00|22184.2|22182|22183.4|22181.2|22186.1|22183.9|22182.3|22180.1|188
1739767200000|2025-02-17 04:40:00|22183.8|22181.6|22185.3|22183.1|22185.6|22183.4|22182.4|22180.2|119
1739767500000|2025-02-17 04:45:00|22185.4|22183.2|22186.7|22184.5|22187.1|22184.9|22183.3|22181.1|143
1739767800000|2025-02-17 04:50:00|22186.6|22184.4|22192.1|22189.9|22192.2|22190|22186.3|22184.1|321
1739768100000|2025-02-17 04:55:00|22192.2|22190|22192.8|22190.6|22193.6|22191.4|22190.1|22187.9|177
1739768400000|2025-02-17 05:00:00|22193.1|22190.9|22187.9|22185.7|22194.3|22192.1|22187.1|22184.9|303
1739768700000|2025-02-17 05:05:00|22187.8|22185.6|22186.3|22184.1|22188.4|22186.2|22183.1|22180.9|179
1739769000000|2025-02-17 05:10:00|22186.2|22184|22189.1|22186.9|22190.2|22188|22185.8|22183.6|128
1739769300000|2025-02-17 05:15:00|22189.2|22187|22195.1|22192.9|22198.2|22196|22188.9|22186.7|283
1739769600000|2025-02-17 05:20:00|22194.9|22192.7|22195.1|22192.9|22196.1|22193.9|22192.8|22190.6|142
1739769900000|2025-02-17 05:25:00|22194.9|22192.7|22193.9|22191.7|22194.9|22192.7|22191.1|22188.9|80
1739770200000|2025-02-17 05:30:00|22193.8|22191.6|22185.6|22183.4|22194.1|22191.9|22185.6|22183.4|208
1739770500000|2025-02-17 05:35:00|22185.4|22183.2|22190.6|22188.4|22192.6|22190.4|22184.3|22182.1|297
1739770800000|2025-02-17 05:40:00|22190.4|22188.2|22192.1|22189.9|22194.8|22192.6|22189.8|22187.6|250
1739771100000|2025-02-17 05:45:00|22192.2|22190|22186.3|22184.1|22194.1|22191.9|22186.3|22184.1|156
1739771400000|2025-02-17 05:50:00|22186.6|22184.4|22186.9|22184.7|22188.8|22186.6|22184.4|22182.2|104
1739771700000|2025-02-17 05:55:00|22187.3|22185.1|22186.8|22184.6|22188.7|22186.5|22186.4|22184.2|51
1739772000000|2025-02-17 06:00:00|22186.6|22184.4|22189.4|22187.2|22190.2|22188|22185.4|22183.2|131
1739772300000|2025-02-17 06:05:00|22189.3|22187.1|22182.6|22180.4|22191.8|22189.6|22181.8|22179.6|261
1739772600000|2025-02-17 06:10:00|22182.4|22180.2|22182.3|22180.1|22183.6|22181.4|22180.6|22178.4|145
1739772900000|2025-02-17 06:15:00|22182.4|22180.2|22185.4|22183.2|22186.9|22184.7|22182.3|22180.1|109
1739773200000|2025-02-17 06:20:00|22185.3|22183.1|22183.8|22181.6|22185.4|22183.2|22181.2|22179|125
1739773500000|2025-02-17 06:25:00|22183.7|22181.5|22186.1|22183.9|22187.7|22185.5|22182.8|22180.6|130
1739773800000|2025-02-17 06:30:00|22186.2|22184|22182.1|22179.9|22189.2|22187|22180.8|22178.6|203
1739774100000|2025-02-17 06:35:00|22182.2|22180|22184.6|22182.4|22184.7|22182.5|22181.1|22178.9|95
1739774400000|2025-02-17 06:40:00|22184.7|22182.5|22185.3|22183.1|22186.8|22184.6|22183.4|22181.2|74
1739774700000|2025-02-17 06:45:00|22185.2|22183|22191.1|22188.9|22192.7|22190.5|22185.1|22182.9|148
1739775000000|2025-02-17 06:50:00|22190.9|22188.7|22192.3|22190.1|22193.4|22191.2|22190.7|22188.5|65
1739775300000|2025-02-17 06:55:00|22192.4|22190.2|22192.3|22190.1|22193.6|22191.4|22191.1|22188.9|69
1739775600000|2025-02-17 07:00:00|22192.6|22190.4|22185.7|22183.5|22192.9|22190.7|22185.7|22183.5|198
1739775900000|2025-02-17 07:05:00|22185.6|22183.4|22184.8|22182.6|22187.2|22185|22183.7|22181.5|129
1739776200000|2025-02-17 07:10:00|22184.9|22182.7|22181.6|22179.4|22186.7|22184.5|22181.4|22179.2|107
1739776500000|2025-02-17 07:15:00|22181.7|22179.5|22181.4|22179.2|22183.8|22181.6|22178.9|22176.7|130
1739776800000|2025-02-17 07:20:00|22181.6|22179.4|22179.1|22176.9|22182.7|22180.5|22176.7|22174.5|168
1739777100000|2025-02-17 07:25:00|22179.2|22177|22177.1|22174.9|22180.2|22178|22177.1|22174.9|81
1739777400000|2025-02-17 07:30:00|22176.9|22174.7|22179.4|22177.2|22180.6|22178.4|22176.8|22174.6|73
1739777700000|2025-02-17 07:35:00|22178.8|22176.6|22176.4|22174.2|22180.4|22178.2|22175.8|22173.6|103
1739778000000|2025-02-17 07:40:00|22176.8|22174.6|22162.4|22160.2|22177.1|22174.9|22159.8|22157.6|784
1739778300000|2025-02-17 07:45:00|22162.6|22160.4|22156.7|22154.5|22164.7|22162.5|22153.6|22151.4|471
1739778600000|2025-02-17 07:50:00|22156.8|22154.6|22156.4|22154.2|22158.6|22156.4|22154.1|22151.9|312
1739778900000|2025-02-17 07:55:00|22156.6|22154.4|22157.8|22155.6|22157.9|22155.7|22153.8|22151.6|269
1739779200000|2025-02-17 08:00:00|22158.1|22155.9|22160.7|22158.5|22161.8|22159.6|22153.1|22150.9|668
1739779500000|2025-02-17 08:05:00|22160.9|22158.7|22165.1|22162.9|22166.3|22164.1|22160.1|22157.9|344
1739779800000|2025-02-17 08:10:00|22164.9|22162.7|22170.7|22168.5|22171.2|22169|22162.8|22160.6|296
1739780100000|2025-02-17 08:15:00|22170.6|22168.4|22166.1|22163.9|22171.4|22169.2|22162.9|22160.7|225
1739780400000|2025-02-17 08:20:00|22166.2|22164|22163.3|22161.1|22169.9|22167.7|22161.6|22159.4|327
1739780700000|2025-02-17 08:25:00|22163.4|22161.2|22150.2|22148|22164.3|22162.1|22149.1|22146.9|466
1739781000000|2025-02-17 08:30:00|22150.7|22148.5|22153.2|22151|22155.7|22153.5|22149.3|22147.1|292
1739781300000|2025-02-17 08:35:00|22153.3|22151.1|22154.1|22151.9|22155.6|22153.4|22151.8|22149.6|224
1739781600000|2025-02-17 08:40:00|22154.2|22152|22152.1|22149.9|22158.3|22156.1|22151.3|22149.1|261
1739781900000|2025-02-17 08:45:00|22152.2|22150|22154.1|22151.9|22156.3|22154.1|22151.9|22149.7|185
1739782200000|2025-02-17 08:50:00|22154.2|22152|22150.8|22148.6|22155.2|22153|22150.4|22148.2|185
1739782500000|2025-02-17 08:55:00|22150.7|22148.5|22148.6|22146.4|22151.8|22149.6|22146.4|22144.2|299
1739782800000|2025-02-17 09:00:00|22148.8|22146.6|22145.2|22143|22154.8|22152.6|22144.7|22142.5|354
1739783100000|2025-02-17 09:05:00|22145.1|22142.9|22154.1|22151.9|22154.2|22152|22144.8|22142.6|154
1739783400000|2025-02-17 09:10:00|22153.9|22151.7|22159.6|22157.4|22159.7|22157.5|22152.7|22150.5|306
1739783700000|2025-02-17 09:15:00|22159.7|22157.5|22161.9|22159.7|22163.7|22161.5|22159.1|22156.9|265
1739784000000|2025-02-17 09:20:00|22162.1|22159.9|22157.8|22155.6|22162.1|22159.9|22154.9|22152.7|228
1739784300000|2025-02-17 09:25:00|22157.7|22155.5|22155.1|22152.9|22158.9|22156.7|22153.8|22151.6|102
1739784600000|2025-02-17 09:30:00|22154.9|22152.7|22151.1|22148.9|22155.1|22152.9|22149.7|22147.5|274
1739784900000|2025-02-17 09:35:00|22150.9|22148.7|22157.8|22155.6|22158.6|22156.4|22148.3|22146.1|265
1739785200000|2025-02-17 09:40:00|22157.9|22155.7|22150.8|22148.6|22161.9|22159.7|22142.9|22140.7|715
1739785500000|2025-02-17 09:45:00|22150.9|22148.7|22154.6|22152.4|22155.7|22153.5|22147.3|22145.1|156
1739785800000|2025-02-17 09:50:00|22154.7|22152.5|22159.8|22157.6|22160.3|22158.1|22151.1|22148.9|179
1739786100000|2025-02-17 09:55:00|22159.9|22157.7|22163.7|22161.5|22165.8|22163.6|22158.9|22156.7|363
1739786400000|2025-02-17 10:00:00|22163.6|22161.4|22165.3|22163.1|22169.1|22166.9|22162.3|22160.1|303
1739786700000|2025-02-17 10:05:00|22165.2|22163|22166.7|22164.5|22167.4|22165.2|22162.4|22160.2|105
1739787000000|2025-02-17 10:10:00|22166.6|22164.4|22164.6|22162.4|22166.7|22164.5|22163.8|22161.6|82
1739787300000|2025-02-17 10:15:00|22165.3|22163.1|22161.9|22159.7|22165.3|22163.1|22160.9|22158.7|130
1739787600000|2025-02-17 10:20:00|22161.8|22159.6|22162.6|22160.4|22164.2|22162|22160.6|22158.4|132
1739787900000|2025-02-17 10:25:00|22162.4|22160.2|22160.9|22158.7|22165.6|22163.4|22160.2|22158|1122
1739788200000|2025-02-17 10:30:00|22160.8|22158.6|22162.7|22160.5|22163.1|22160.9|22160.4|22158.2|400
1739788500000|2025-02-17 10:35:00|22162.6|22160.4|22168.1|22165.9|22168.8|22166.6|22159.8|22157.6|223
1739788800000|2025-02-17 10:40:00|22167.9|22165.7|22170.4|22168.2|22170.4|22168.2|22166.9|22164.7|118
1739789100000|2025-02-17 10:45:00|22170.6|22168.4|22172.6|22170.4|22173.6|22171.4|22170.1|22167.9|183
1739789400000|2025-02-17 10:50:00|22172.3|22170.1|22173.1|22170.9|22174.1|22171.9|22168.8|22166.6|146
1739789700000|2025-02-17 10:55:00|22172.9|22170.7|22173.1|22170.9|22174.8|22172.6|22170.9|22168.7|168
1739790000000|2025-02-17 11:00:00|22174.1|22171.9|22179.6|22177.4|22180.6|22178.4|22173.2|22171|320
1739790300000|2025-02-17 11:05:00|22179.4|22177.2|22179.9|22177.7|22180.9|22178.7|22176.9|22174.7|83
1739790600000|2025-02-17 11:10:00|22180.1|22177.9|22181.1|22178.9|22181.6|22179.4|22177.9|22175.7|122
1739790900000|2025-02-17 11:15:00|22181.2|22179|22183.7|22181.5|22186.3|22184.1|22180.3|22178.1|214
1739791200000|2025-02-17 11:20:00|22183.8|22181.6|22175.1|22172.9|22185.6|22183.4|22174.7|22172.5|422
1739791500000|2025-02-17 11:25:00|22175.2|22173|22167.6|22165.4|22175.6|22173.4|22164.3|22162.1|446
1739791800000|2025-02-17 11:30:00|22167.4|22165.2|22163.7|22161.5|22171.2|22169|22163.6|22161.4|202
1739792100000|2025-02-17 11:35:00|22163.9|22161.7|22161.1|22158.9|22166.1|22163.9|22159.8|22157.6|196
1739792400000|2025-02-17 11:40:00|22160.9|22158.7|22161.8|22159.6|22164.6|22162.4|22160.4|22158.2|149
1739792700000|2025-02-17 11:45:00|22162.1|22159.9|22155.3|22153.1|22162.6|22160.4|22155.3|22153.1|190
1739793000000|2025-02-17 11:50:00|22155.4|22153.2|22157.1|22154.9|22158.9|22156.7|22155.3|22153.1|214
1739793300000|2025-02-17 11:55:00|22157.2|22155|22159.8|22157.6|22160.4|22158.2|22155.3|22153.1|167
1739793600000|2025-02-17 12:00:00|22160.6|22158.4|22158.4|22156.2|22163.4|22161.2|22158.3|22156.1|177
1739793900000|2025-02-17 12:05:00|22158.7|22156.5|22168.1|22165.9|22168.2|22166|22158.3|22156.1|354
1739794200000|2025-02-17 12:10:00|22167.9|22165.7|22169.1|22166.9|22169.6|22167.4|22165.2|22163|178
1739794500000|2025-02-17 12:15:00|22169.2|22167|22167.3|22165.1|22170.2|22168|22167.2|22165|133
1739794800000|2025-02-17 12:20:00|22167.4|22165.2|22168.7|22166.5|22171.9|22169.7|22167.1|22164.9|163
1739795100000|2025-02-17 12:25:00|22168.8|22166.6|22170.4|22168.2|22171.8|22169.6|22168.8|22166.6|102
1739795400000|2025-02-17 12:30:00|22170.6|22168.4|22166.7|22164.5|22170.9|22168.7|22164.6|22162.4|176
1739795700000|2025-02-17 12:35:00|22166.8|22164.6|22172.8|22170.6|22175.6|22173.4|22165.4|22163.2|284
1739796000000|2025-02-17 12:40:00|22172.9|22170.7|22170.3|22168.1|22174.8|22172.6|22168.3|22166.1|171
1739796300000|2025-02-17 12:45:00|22170.2|22168|22172.3|22170.1|22175.1|22172.9|22167.8|22165.6|174
1739796600000|2025-02-17 12:50:00|22172.4|22170.2|22164.6|22162.4|22172.4|22170.2|22164.3|22162.1|231
1739796900000|2025-02-17 12:55:00|22164.4|22162.2|22164.8|22162.6|22166.6|22164.4|22161.7|22159.5|249
1739797200000|2025-02-17 13:00:00|22164.9|22162.7|22163.3|22161.1|22165.9|22163.7|22159.7|22157.5|204
1739797500000|2025-02-17 13:05:00|22163.4|22161.2|22168.4|22166.2|22169.6|22167.4|22162.7|22160.5|178
1739797800000|2025-02-17 13:10:00|22168.3|22166.1|22170.2|22168|22173.2|22171|22167.1|22164.9|153
1739798100000|2025-02-17 13:15:00|22170.3|22168.1|22169.1|22166.9|22170.9|22168.7|22166.9|22164.7|137
1739798400000|2025-02-17 13:20:00|22168.9|22166.7|22168.6|22166.4|22170.9|22168.7|22167.2|22165|113
1739798700000|2025-02-17 13:25:00|22168.4|22166.2|22168.3|22166.1|22171.1|22168.9|22166.3|22164.1|118
1739799000000|2025-02-17 13:30:00|22168.2|22166|22165.1|22162.9|22169.4|22167.2|22162.3|22160.1|226
1739799300000|2025-02-17 13:35:00|22165.2|22163|22163.1|22160.9|22165.2|22163|22160.6|22158.4|168
1739799600000|2025-02-17 13:40:00|22162.9|22160.7|22165.3|22163.1|22166.4|22164.2|22160.7|22158.5|184
1739799900000|2025-02-17 13:45:00|22165.4|22163.2|22166.6|22164.4|22166.8|22164.6|22163.2|22161|92
1739800200000|2025-02-17 13:50:00|22166.7|22164.5|22169.3|22167.1|22169.9|22167.7|22166.1|22163.9|132
1739800500000|2025-02-17 13:55:00|22169.4|22167.2|22170.8|22168.6|22171.7|22169.5|22168.1|22165.9|192
1739800800000|2025-02-17 14:00:00|22170.7|22168.5|22173.8|22171.6|22175.4|22173.2|22168.1|22165.9|328
1739801100000|2025-02-17 14:05:00|22173.7|22171.5|22174.2|22172|22175.4|22173.2|22171.6|22169.4|182
1739801400000|2025-02-17 14:10:00|22174.3|22172.1|22168.8|22166.6|22175.9|22173.7|22166.8|22164.6|498
1739801700000|2025-02-17 14:15:00|22168.6|22166.4|22168.3|22166.1|22172.3|22170.1|22165.2|22163|499
1739802000000|2025-02-17 14:20:00|22168.2|22166|22161.1|22158.9|22169.6|22167.4|22160.4|22158.2|433
1739802300000|2025-02-17 14:25:00|22161.3|22159.1|22157.3|22155.1|22161.6|22159.4|22153.3|22151.1|863
1739802600000|2025-02-17 14:30:00|22156.8|22155.7|22134.3|22133.2|22158|22156.9|22133.3|22132.2|3204
1739802900000|2025-02-17 14:35:00|22134.4|22133.3|22122.6|22121.5|22135|22133.9|22113.3|22112.2|3575
1739803200000|2025-02-17 14:40:00|22122.8|22121.7|22119.1|22118|22125.9|22124.8|22108.9|22107.8|2192
1739803500000|2025-02-17 14:45:00|22119.3|22118.2|22124.8|22123.7|22130.5|22129.4|22115.4|22114.3|2122
1739803800000|2025-02-17 14:50:00|22124.9|22123.8|22121.4|22120.3|22130.6|22129.5|22120.8|22119.7|1121
1739804100000|2025-02-17 14:55:00|22121.8|22120.7|22129.4|22128.3|22132.8|22131.7|22121.8|22120.7|1168
1739804400000|2025-02-17 15:00:00|22129.3|22128.2|22132|22130.9|22134|22132.9|22118.4|22117.3|1390
1739804700000|2025-02-17 15:05:00|22131.9|22130.8|22132.3|22131.2|22134.6|22133.5|22126.3|22125.2|821
1739805000000|2025-02-17 15:10:00|22132.1|22131|22131.4|22130.3|22135.5|22134.4|22126.3|22125.2|930
1739805300000|2025-02-17 15:15:00|22131.5|22130.4|22137|22135.9|22137.8|22136.7|22131.1|22130|840
1739805600000|2025-02-17 15:20:00|22137.1|22136|22137.6|22136.5|22140|22138.9|22134.9|22133.8|649
1739805900000|2025-02-17 15:25:00|22137.8|22136.7|22144.4|22143.3|22146.5|22145.4|22135.8|22134.7|953
1739806200000|2025-02-17 15:30:00|22145.1|22144|22148.1|22147|22149|22147.9|22142.6|22141.5|748
1739806500000|2025-02-17 15:35:00|22148.3|22147.2|22148.9|22147.8|22152.6|22151.5|22146.3|22145.2|760
1739806800000|2025-02-17 15:40:00|22149|22147.9|22145.6|22144.5|22149.4|22148.3|22142.9|22141.8|725
1739807100000|2025-02-17 15:45:00|22145.5|22144.4|22143.8|22142.7|22146.9|22145.8|22143|22141.9|281
1739807400000|2025-02-17 15:50:00|22143.9|22142.8|22147.9|22146.8|22150|22148.9|22143.4|22142.3|486
1739807700000|2025-02-17 15:55:00|22147.8|22146.7|22153.6|22152.5|22156.6|22155.5|22144.4|22143.3|1010
1739808000000|2025-02-17 16:00:00|22154.1|22153|22161.4|22160.3|22162.3|22161.2|22148.4|22147.3|1222
1739808300000|2025-02-17 16:05:00|22161.5|22160.4|22160.3|22159.2|22162.8|22161.7|22157|22155.9|439
1739808600000|2025-02-17 16:10:00|22160.4|22159.3|22159.1|22158|22160.8|22159.7|22156.9|22155.8|360
1739808900000|2025-02-17 16:15:00|22159|22157.9|22162.9|22161.8|22166.4|22165.3|22159|22157.9|691
1739809200000|2025-02-17 16:20:00|22163|22161.9|22161.6|22160.5|22164.1|22163|22158.5|22157.4|528
1739809500000|2025-02-17 16:25:00|22161.8|22160.7|22163.6|22162.5|22165.5|22164.4|22160.8|22159.7|705
1739809800000|2025-02-17 16:30:00|22163.4|22162.3|22155.5|22154.4|22167.8|22166.7|22154.3|22153.2|1041
1739810100000|2025-02-17 16:35:00|22155.6|22154.5|22155.1|22154|22157.9|22156.8|22149.8|22148.7|854
1739810400000|2025-02-17 16:40:00|22155.8|22154.7|22157.4|22156.3|22157.5|22156.4|22153.1|22152|486
1739810700000|2025-02-17 16:45:00|22157.3|22156.2|22158.6|22157.5|22161.6|22160.5|22156.5|22155.4|1711
1739811000000|2025-02-17 16:50:00|22158.5|22157.4|22155.3|22154.2|22159.6|22158.5|22154.6|22153.5|1372
1739811300000|2025-02-17 16:55:00|22155.1|22154|22151.9|22150.8|22155.8|22154.7|22150.3|22149.2|2146
1739811600000|2025-02-17 17:00:00|22152.1|22151|22144.9|22143.8|22152.9|22151.8|22144.8|22143.7|1785
1739811900000|2025-02-17 17:05:00|22145|22143.9|22143.4|22142.3|22146.4|22145.3|22141.3|22140.2|871
1739812200000|2025-02-17 17:10:00|22143.5|22142.4|22144|22142.9|22147.4|22146.3|22138.9|22137.8|636
1739812500000|2025-02-17 17:15:00|22144.1|22143|22143.6|22142.5|22145.4|22144.3|22141.1|22140|289
1739812800000|2025-02-17 17:20:00|22142.9|22141.8|22145.5|22144.4|22149.1|22148|22142.6|22141.5|410
1739813100000|2025-02-17 17:25:00|22145.6|22144.5|22147.3|22146.2|22149.3|22148.2|22145|22143.9|272
1739813400000|2025-02-17 17:30:00|22147.4|22146.3|22151.4|22150.3|22153.9|22152.8|22147.4|22146.3|447
1739813700000|2025-02-17 17:35:00|22151.6|22150.5|22154.1|22153|22155.3|22154.2|22151.5|22150.4|243
1739814000000|2025-02-17 17:40:00|22154.3|22153.2|22153.4|22152.3|22156.5|22155.4|22151.1|22150|438
1739814300000|2025-02-17 17:45:00|22153.5|22152.4|22155.3|22154.2|22155.5|22154.4|22141.8|22140.7|659
1739814600000|2025-02-17 17:50:00|22155.4|22154.3|22154|22152.9|22158.1|22157|22152.4|22151.3|338
1739814900000|2025-02-17 17:55:00|22153.8|22152.7|22151.8|22150.7|22154.4|22153.3|22147.4|22146.3|353
1739815200000|2025-02-17 18:00:00|22151.5|22150.4|22149.7|22144.7|22151.5|22150.4|22149.7|22144.7|4
1739815800000|2025-02-17 18:10:00|22146.4|22141.4|22145.8|22140.8|22146.4|22141.4|22145.8|22140.8|0
1739816100000|2025-02-17 18:15:00|22149.1|22144.1|22145.8|22140.8|22149.7|22144.7|22145.8|22140.8|0
1739816400000|2025-02-17 18:20:00|22149.1|22144.1|22145.8|22140.8|22149.7|22144.7|22145.8|22140.8|0
1739816700000|2025-02-17 18:25:00|22142.4|22137.4|22145.8|22140.8|22145.8|22140.8|22141.8|22136.8|0
1739817000000|2025-02-17 18:30:00|22142.4|22137.4|22143.8|22138.8|22143.8|22138.8|22141.8|22136.8|0
1739817300000|2025-02-17 18:35:00|22145.5|22140.5|22145.8|22140.8|22145.8|22140.8|22145.5|22140.5|0
1739817900000|2025-02-17 18:45:00|22149.1|22144.1|22149.7|22144.7|22149.7|22144.7|22149.1|22144.1|0
1739818500000|2025-02-17 18:55:00|22149.8|22144.8|22149.7|22144.7|22149.8|22144.8|22149.7|22144.7|0
1739819100000|2025-02-17 19:05:00|22149.8|22144.8|22149.7|22144.7|22149.8|22144.8|22149.7|22144.7|0
1739819700000|2025-02-17 19:15:00|22153.1|22148.1|22154.7|22149.7|22154.7|22149.7|22149.7|22144.7|0
1739820000000|2025-02-17 19:20:00|22158|22153|22158.6|22153.6|22158.6|22153.6|22158|22153|0
1739820300000|2025-02-17 19:25:00|22158.5|22153.5|22162.5|22157.5|22162.5|22157.5|22158.5|22153.5|0
1739820600000|2025-02-17 19:30:00|22159.1|22154.1|22158.5|22153.5|22160.5|22155.5|22158.5|22153.5|0
1739821200000|2025-02-17 19:40:00|22155.2|22150.2|22154.6|22149.6|22156.5|22151.5|22154.6|22149.6|0
1739821500000|2025-02-17 19:45:00|22157.9|22152.9|22158.5|22153.5|22158.5|22153.5|22157.9|22152.9|0
1739821800000|2025-02-17 19:50:00|22155.2|22150.2|22158.5|22153.5|22158.5|22153.5|22154.6|22149.6|0
1739822100000|2025-02-17 19:55:00|22161.9|22156.9|22158.5|22153.5|22162.5|22157.5|22158.5|22153.5|0
1739822700000|2025-02-17 20:05:00|22160.2|22155.2|22162.5|22157.5|22162.5|22157.5|22158.5|22153.5|0
1739823000000|2025-02-17 20:10:00|22160.8|22155.8|22158.5|22153.5|22162.5|22157.5|22158.5|22153.5|0
1739823300000|2025-02-17 20:15:00|22160.2|22155.2|22162.5|22157.5|22162.5|22157.5|22160.2|22155.2|0
1739823600000|2025-02-17 20:20:00|22165.8|22160.8|22170.4|22165.4|22170.4|22165.4|22165.8|22160.8|0
1739824200000|2025-02-17 20:30:00|22167|22162|22170.4|22165.4|22170.4|22165.4|22166.4|22161.4|0
1739824500000|2025-02-17 20:35:00|22167|22162|22170.4|22165.4|22170.4|22165.4|22166.4|22161.4|0
1739825100000|2025-02-17 20:45:00|22173.7|22168.7|22174.3|22169.3|22174.3|22169.3|22173.7|22168.7|0
1739825400000|2025-02-17 20:50:00|22171|22166|22173.3|22168.3|22174.3|22169.3|22170.4|22165.4|0
1739825700000|2025-02-17 20:55:00|22174.3|22169.3|22174.3|22169.3|22178.3|22173.3|22170.3|22165.3|0
1739826300000|2025-02-17 21:05:00|22175.3|22170.3|22175.3|22170.3|22175.3|22170.3|22175.3|22170.3|0
1739829300000|2025-02-17 21:55:00|22178|22173|22178|22173|22178|22173|22178|22173|0
1739830200000|2025-02-17 22:10:00|22177.3|22172.3|22177.3|22172.3|22177.3|22172.3|22177.3|22172.3|0
1739830800000|2025-02-17 22:20:00|22175.3|22170.3|22175.3|22170.3|22175.3|22170.3|22175.3|22170.3|0
1739832900000|2025-02-17 22:55:00|22174.2|22169.2|22166.7|22161.7|22174.2|22169.2|22166.7|22161.7|0
1739833200000|2025-02-17 23:00:00|22144.2|22142|22139.7|22137.5|22151.1|22148.9|22133.3|22131.1|690
1739833500000|2025-02-17 23:05:00|22139.1|22136.9|22142.4|22140.2|22148.5|22146.3|22133.8|22131.6|283
1739833800000|2025-02-17 23:10:00|22142.3|22140.1|22139.2|22137|22147.4|22145.2|22138|22135.8|222
1739834100000|2025-02-17 23:15:00|22139|22136.8|22139.8|22137.6|22141.9|22139.7|22137.8|22135.6|197
1739834400000|2025-02-17 23:20:00|22139.7|22137.5|22134.9|22132.7|22139.9|22137.7|22129.8|22127.6|470
1739834700000|2025-02-17 23:25:00|22134.8|22132.6|22131.2|22129|22135|22132.8|22130.7|22128.5|219
1739835000000|2025-02-17 23:30:00|22131.3|22129.1|22133.3|22131.1|22134.4|22132.2|22125.9|22123.7|340
1739835300000|2025-02-17 23:35:00|22133.2|22131|22123.5|22121.3|22133.3|22131.1|22117.8|22115.6|692
1739835600000|2025-02-17 23:40:00|22123.4|22121.2|22130|22127.8|22131.3|22129.1|22121.2|22119|326
1739835900000|2025-02-17 23:45:00|22130.2|22128|22137.8|22135.6|22138.4|22136.2|22129.5|22127.3|454
1739836200000|2025-02-17 23:50:00|22137.7|22135.5|22139.7|22137.5|22140.7|22138.5|22137.3|22135.1|207
1739836500000|2025-02-17 23:55:00|22139.5|22137.3|22139.7|22137.5|22141.7|22139.5|22138.3|22136.1|123
1739836800000|2025-02-18 00:00:00|22139.3|22137.1|22141.3|22139.1|22141.8|22139.6|22132.5|22130.3|352
1739837100000|2025-02-18 00:05:00|22141|22138.8|22138|22135.8|22144.2|22142|22137.7|22135.5|263
1739837400000|2025-02-18 00:10:00|22138.2|22136|22140.2|22138|22140.8|22138.6|22136.9|22134.7|135
1739837700000|2025-02-18 00:15:00|22140|22137.8|22143.3|22141.1|22146.5|22144.3|22139|22136.8|259
1739838000000|2025-02-18 00:20:00|22143.4|22141.2|22135.3|22133.1|22143.9|22141.7|22132.3|22130.1|308
1739838300000|2025-02-18 00:25:00|22135.2|22133|22136|22133.8|22138.8|22136.6|22134.4|22132.2|157
1739838600000|2025-02-18 00:30:00|22135.9|22133.7|22145.4|22143.2|22146.2|22144|22134|22131.8|244
1739838900000|2025-02-18 00:35:00|22145.3|22143.1|22145.4|22143.2|22148.8|22146.6|22142.5|22140.3|294
1739839200000|2025-02-18 00:40:00|22145.7|22143.5|22144.4|22142.2|22148|22145.8|22143.5|22141.3|148
1739839500000|2025-02-18 00:45:00|22144.5|22142.3|22145.5|22143.3|22146.7|22144.5|22143.3|22141.1|91
1739839800000|2025-02-18 00:50:00|22145.4|22143.2|22138.7|22136.5|22145.4|22143.2|22136.2|22134|1215
1739840100000|2025-02-18 00:55:00|22138.8|22136.6|22152.8|22150.6|22152.9|22150.7|22135.8|22133.6|1026
1739840400000|2025-02-18 01:00:00|22152.9|22150.7|22153.3|22151.1|22155.8|22153.6|22151|22148.8|653
1739840700000|2025-02-18 01:05:00|22153.2|22151|22157.4|22155.2|22159.2|22157|22151.7|22149.5|763
1739841000000|2025-02-18 01:10:00|22157.5|22155.3|22153.5|22151.3|22161.3|22159.1|22153|22150.8|591
1739841300000|2025-02-18 01:15:00|22153.4|22151.2|22154.4|22152.2|22156.3|22154.1|22151.7|22149.5|312
1739841600000|2025-02-18 01:20:00|22154.7|22152.5|22156.7|22154.5|22159|22156.8|22154.3|22152.1|148
1739841900000|2025-02-18 01:25:00|22156.8|22154.6|22155.7|22153.5|22158.2|22156|22154.2|22152|170
1739842200000|2025-02-18 01:30:00|22155.5|22153.3|22159|22156.8|22162.9|22160.7|22154.5|22152.3|386
1739842500000|2025-02-18 01:35:00|22159.2|22157|22161|22158.8|22162.2|22160|22158.7|22156.5|149
1739842800000|2025-02-18 01:40:00|22161.2|22159|22159.7|22157.5|22161.9|22159.7|22158.7|22156.5|121
1739843100000|2025-02-18 01:45:00|22159.5|22157.3|22162.2|22160|22162.8|22160.6|22158.4|22156.2|172
1739843400000|2025-02-18 01:50:00|22162|22159.8|22163.3|22161.1|22164.2|22162|22159.7|22157.5|180
1739843700000|2025-02-18 01:55:00|22163.2|22161|22162.9|22160.7|22165.8|22163.6|22161.9|22159.7|247
1739844000000|2025-02-18 02:00:00|22162.8|22160.6|22160.3|22158.1|22164.9|22162.7|22159.7|22157.5|208
1739844300000|2025-02-18 02:05:00|22160.2|22158|22157.4|22155.2|22160.5|22158.3|22156|22153.8|199
1739844600000|2025-02-18 02:10:00|22157.3|22155.1|22156.7|22154.5|22157.7|22155.5|22154.5|22152.3|162
1739844900000|2025-02-18 02:15:00|22156.5|22154.3|22160.4|22158.2|22161.3|22159.1|22155.7|22153.5|151
1739845200000|2025-02-18 02:20:00|22160.5|22158.3|22159.8|22157.6|22160.7|22158.5|22157.8|22155.6|117
1739845500000|2025-02-18 02:25:00|22159.9|22157.7|22158.5|22156.3|22162.2|22160|22157.4|22155.2|178
1739845800000|2025-02-18 02:30:00|22158.4|22156.2|22161.3|22159.1|22162|22159.8|22157.8|22155.6|126
1739846100000|2025-02-18 02:35:00|22161.2|22159|22170|22167.8|22170.9|22168.7|22160.5|22158.3|430
1739846400000|2025-02-18 02:40:00|22170.2|22168|22168.4|22166.2|22171|22168.8|22167.7|22165.5|177
1739846700000|2025-02-18 02:45:00|22168.3|22166.1|22169|22166.8|22169.7|22167.5|22167.3|22165.1|161
1739847000000|2025-02-18 02:50:00|22169.2|22167|22171.2|22169|22173|22170.8|22168.2|22166|414
1739847300000|2025-02-18 02:55:00|22171|22168.8|22175.8|22173.6|22177|22174.8|22170.9|22168.7|355
1739847600000|2025-02-18 03:00:00|22175.4|22173.2|22176|22173.8|22179|22176.8|22173.9|22171.7|315
1739847900000|2025-02-18 03:05:00|22176.2|22174|22175|22172.8|22176.4|22174.2|22173.5|22171.3|167
1739848200000|2025-02-18 03:10:00|22174.9|22172.7|22175.3|22173.1|22176.2|22174|22174|22171.8|70
1739848500000|2025-02-18 03:15:00|22175.2|22173|22177|22174.8|22177.4|22175.2|22173.4|22171.2|185
1739848800000|2025-02-18 03:20:00|22176.9|22174.7|22181|22178.8|22181|22178.8|22176.9|22174.7|329
1739849100000|2025-02-18 03:25:00|22180.9|22178.7|22178.7|22176.5|22182.3|22180.1|22178.7|22176.5|202
1739849400000|2025-02-18 03:30:00|22179|22176.8|22182.9|22180.7|22183.3|22181.1|22177.9|22175.7|156
1739849700000|2025-02-18 03:35:00|22182.8|22180.6|22181.2|22179|22183.5|22181.3|22180.5|22178.3|125
1739850000000|2025-02-18 03:40:00|22180.9|22178.7|22181|22178.8|22181.2|22179|22177.8|22175.6|156
1739850300000|2025-02-18 03:45:00|22180.9|22178.7|22182|22179.8|22182.7|22180.5|22179.5|22177.3|130
1739850600000|2025-02-18 03:50:00|22182.2|22180|22183.5|22181.3|22186.2|22184|22182.2|22180|237
1739850900000|2025-02-18 03:55:00|22183.7|22181.5|22184.8|22182.6|22184.8|22182.6|22181.7|22179.5|125
1739851200000|2025-02-18 04:00:00|22185|22182.8|22184|22181.8|22186.9|22184.7|22182.5|22180.3|171
1739851500000|2025-02-18 04:05:00|22183.9|22181.7|22182.7|22180.5|22184.5|22182.3|22181.7|22179.5|95
1739851800000|2025-02-18 04:10:00|22182.8|22180.6|22181.5|22179.3|22183.2|22181|22180|22177.8|143
1739852100000|2025-02-18 04:15:00|22181.4|22179.2|22182.8|22180.6|22184.5|22182.3|22181.2|22179|115
1739852400000|2025-02-18 04:20:00|22182.9|22180.7|22180.3|22178.1|22182.9|22180.7|22178.5|22176.3|115
1739852700000|2025-02-18 04:25:00|22180.2|22178|22178.4|22176.2|22180.5|22178.3|22177.2|22175|206
1739853000000|2025-02-18 04:30:00|22178.8|22176.6|22182.3|22180.1|22183|22180.8|22178|22175.8|216
1739853300000|2025-02-18 04:35:00|22182.4|22180.2|22180.8|22178.6|22183|22180.8|22179.5|22177.3|77
1739853600000|2025-02-18 04:40:00|22180.5|22178.3|22184.9|22182.7|22185.2|22183|22180.3|22178.1|234
1739853900000|2025-02-18 04:45:00|22184.8|22182.6|22184.2|22182|22185|22182.8|22183.2|22181|57
1739854200000|2025-02-18 04:50:00|22184|22181.8|22185.9|22183.7|22186|22183.8|22182.7|22180.5|112
1739854500000|2025-02-18 04:55:00|22186|22183.8|22187.7|22185.5|22188|22185.8|22184.7|22182.5|143
1739854800000|2025-02-18 05:00:00|22187.5|22185.3|22185.8|22183.6|22188.8|22186.6|22185.7|22183.5|171
1739855100000|2025-02-18 05:05:00|22185.7|22183.5|22181.2|22179|22185.8|22183.6|22180.2|22178|148
1739855400000|2025-02-18 05:10:00|22181.3|22179.1|22178.3|22176.1|22182|22179.8|22177.4|22175.2|167
1739855700000|2025-02-18 05:15:00|22178.4|22176.2|22184.5|22182.3|22184.7|22182.5|22178|22175.8|138
1739856000000|2025-02-18 05:20:00|22184.3|22182.1|22183.5|22181.3|22185.2|22183|22181.6|22179.4|115
1739856300000|2025-02-18 05:25:00|22183.7|22181.5|22181.1|22178.9|22184.1|22181.9|22180.3|22178.1|109
1739856600000|2025-02-18 05:30:00|22181.2|22179|22180.6|22178.4|22184.1|22181.9|22179.5|22177.3|146
1739856900000|2025-02-18 05:35:00|22180.5|22178.3|22180.3|22178.1|22181.2|22179|22178.8|22176.6|121
1739857200000|2025-02-18 05:40:00|22180.2|22178|22177.1|22174.9|22180.6|22178.4|22177.1|22174.9|122
1739857500000|2025-02-18 05:45:00|22177.2|22175|22176.6|22174.4|22178.1|22175.9|22174|22171.8|242
1739857800000|2025-02-18 05:50:00|22176.5|22174.3|22174.1|22171.9|22176.7|22174.5|22174.1|22171.9|111
1739858100000|2025-02-18 05:55:00|22174|22171.8|22174.8|22172.6|22175.6|22173.4|22171.2|22169|240
1739858400000|2025-02-18 06:00:00|22175|22172.8|22176.2|22174|22176.3|22174.1|22172.8|22170.6|96
1739858700000|2025-02-18 06:05:00|22176.3|22174.1|22178.2|22176|22179.1|22176.9|22175.6|22173.4|166
1739859000000|2025-02-18 06:10:00|22177.8|22175.6|22182.5|22180.3|22183|22180.8|22176.1|22173.9|202
1739859300000|2025-02-18 06:15:00|22182.6|22180.4|22182.5|22180.3|22185.3|22183.1|22182.1|22179.9|207
1739859600000|2025-02-18 06:20:00|22182.3|22180.1|22187|22184.8|22188.1|22185.9|22181.8|22179.6|186
1739859900000|2025-02-18 06:25:00|22187.1|22184.9|22189.2|22187|22189.2|22187|22185.3|22183.1|163
1739860200000|2025-02-18 06:30:00|22189.3|22187.1|22186.6|22184.4|22190.7|22188.5|22186.2|22184|214
1739860500000|2025-02-18 06:35:00|22186.7|22184.5|22209.8|22207.6|22210.7|22208.5|22186.6|22184.4|944
1739860800000|2025-02-18 06:40:00|22210|22207.8|22218.6|22216.4|22223.2|22221|22209.1|22206.9|1212
1739861100000|2025-02-18 06:45:00|22218.7|22216.5|22219.1|22216.9|22225.1|22222.9|22215.5|22213.3|547
1739861400000|2025-02-18 06:50:00|22219|22216.8|22217.1|22214.9|22219.1|22216.9|22215.5|22213.3|226
1739861700000|2025-02-18 06:55:00|22217|22214.8|22220.1|22217.9|22221.5|22219.3|22216.1|22213.9|145
1739862000000|2025-02-18 07:00:00|22220|22217.8|22231.2|22229|22231.8|22229.6|22219.8|22217.6|727
1739862300000|2025-02-18 07:05:00|22231.1|22228.9|22233.7|22231.5|22239.1|22236.9|22228.6|22226.4|683
1739862600000|2025-02-18 07:10:00|22234|22231.8|22235.3|22233.1|22238|22235.8|22231.7|22229.5|369
1739862900000|2025-02-18 07:15:00|22235.2|22233|22234.6|22232.4|22237.2|22235|22232.3|22230.1|222
1739863200000|2025-02-18 07:20:00|22234.7|22232.5|22228.5|22226.3|22238|22235.8|22228.1|22225.9|281
1739863500000|2025-02-18 07:25:00|22228.3|22226.1|22224.1|22221.9|22231.1|22228.9|22222.5|22220.3|622
1739863800000|2025-02-18 07:30:00|22224.2|22222|22227.6|22225.4|22229|22226.8|22220.5|22218.3|405
1739864100000|2025-02-18 07:35:00|22227.5|22225.3|22229.1|22226.9|22231.5|22229.3|22226.1|22223.9|162
1739864400000|2025-02-18 07:40:00|22229.2|22227|22232.8|22230.6|22234.6|22232.4|22228.1|22225.9|189
1739864700000|2025-02-18 07:45:00|22232.7|22230.5|22229.6|22227.4|22234.7|22232.5|22228.7|22226.5|198
1739865000000|2025-02-18 07:50:00|22229.5|22227.3|22233.2|22231|22233.2|22231|22219.1|22216.9|492
1739865300000|2025-02-18 07:55:00|22233.3|22231.1|22236.6|22234.4|22238.1|22235.9|22227.5|22225.3|447
1739865600000|2025-02-18 08:00:00|22236.8|22234.6|22213.3|22211.1|22241.3|22239.1|22211.8|22209.6|1183
1739865900000|2025-02-18 08:05:00|22213|22210.8|22201|22198.8|22217.5|22215.3|22199.1|22196.9|884
1739866200000|2025-02-18 08:10:00|22200.8|22198.6|22205.6|22203.4|22207.1|22204.9|22192.5|22190.3|834
1739866500000|2025-02-18 08:15:00|22205.5|22203.3|22208.5|22206.3|22210.7|22208.5|22202.8|22200.6|562
1739866800000|2025-02-18 08:20:00|22208.6|22206.4|22217.6|22215.4|22217.8|22215.6|22204|22201.8|494
1739867100000|2025-02-18 08:25:00|22217.5|22215.3|22215.3|22213.1|22219.6|22217.4|22213.7|22211.5|380
1739867400000|2025-02-18 08:30:00|22216|22213.8|22211.2|22209|22219.2|22217|22210.3|22208.1|570
1739867700000|2025-02-18 08:35:00|22211.5|22209.3|22211.8|22209.6|22213|22210.8|22199.2|22197|739
1739868000000|2025-02-18 08:40:00|22211.7|22209.5|22209.3|22207.1|22214.2|22212|22205.3|22203.1|1408
1739868300000|2025-02-18 08:45:00|22209.2|22207|22207.1|22204.9|22215.1|22212.9|22203.8|22201.6|1555
1739868600000|2025-02-18 08:50:00|22206.6|22204.4|22210.6|22208.4|22213.7|22211.5|22206.3|22204.1|477
1739868900000|2025-02-18 08:55:00|22210.7|22208.5|22215|22212.8|22215.3|22213.1|22209.8|22207.6|966
1739869200000|2025-02-18 09:00:00|22215.1|22212.9|22209.8|22207.6|22229.1|22226.9|22201.8|22199.6|2180
1739869500000|2025-02-18 09:05:00|22209.5|22207.3|22210.8|22208.6|22213.2|22211|22205.1|22202.9|850
1739869800000|2025-02-18 09:10:00|22210.7|22208.5|22219.2|22217|22221.3|22219.1|22204.8|22202.6|832
1739870100000|2025-02-18 09:15:00|22219.3|22217.1|22221.8|22219.6|22222.1|22219.9|22214.7|22212.5|388
1739870400000|2025-02-18 09:20:00|22221.7|22219.5|22218|22215.8|22224.8|22222.6|22217|22214.8|317
1739870700000|2025-02-18 09:25:00|22217.8|22215.6|22210.3|22208.1|22219.7|22217.5|22207.3|22205.1|459
1739871000000|2025-02-18 09:30:00|22210.2|22208|22207.1|22204.9|22212.7|22210.5|22206|22203.8|303
1739871300000|2025-02-18 09:35:00|22207|22204.8|22202.7|22200.5|22208.5|22206.3|22200.1|22197.9|456
1739871600000|2025-02-18 09:40:00|22202.6|22200.4|22197.1|22194.9|22204.7|22202.5|22197.1|22194.9|248
1739871900000|2025-02-18 09:45:00|22197.2|22195|22198.5|22196.3|22202|22199.8|22196.5|22194.3|314
1739872200000|2025-02-18 09:50:00|22198.3|22196.1|22196|22193.8|22200.8|22198.6|22194.2|22192|351
1739872500000|2025-02-18 09:55:00|22196.1|22193.9|22195.7|22193.5|22196.7|22194.5|22188.7|22186.5|472
1739872800000|2025-02-18 10:00:00|22195.6|22193.4|22190.2|22188|22196.3|22194.1|22185.3|22183.1|410
1739873100000|2025-02-18 10:05:00|22190.3|22188.1|22198.7|22196.5|22201.6|22199.4|22190.1|22187.9|486
1739873400000|2025-02-18 10:10:00|22198.6|22196.4|22195.1|22192.9|22200.5|22198.3|22192.7|22190.5|463
1739873700000|2025-02-18 10:15:00|22195.2|22193|22195.1|22192.9|22199|22196.8|22193.7|22191.5|257
1739874000000|2025-02-18 10:20:00|22195|22192.8|22200.8|22198.6|22201.8|22199.6|22190.2|22188|440
1739874300000|2025-02-18 10:25:00|22200.7|22198.5|22201.2|22199|22203.1|22200.9|22199.1|22196.9|446
1739874600000|2025-02-18 10:30:00|22201.3|22199.1|22200.1|22197.9|22203.8|22201.6|22196.8|22194.6|417
1739874900000|2025-02-18 10:35:00|22200|22197.8|22203.8|22201.6|22207|22204.8|22198.8|22196.6|337
1739875200000|2025-02-18 10:40:00|22204|22201.8|22206.2|22204|22207|22204.8|22203|22200.8|264
1739875500000|2025-02-18 10:45:00|22206.1|22203.9|22204.3|22202.1|22207|22204.8|22203.2|22201|283
1739875800000|2025-02-18 10:50:00|22204.2|22202|22202.5|22200.3|22205.1|22202.9|22200.5|22198.3|257
1739876100000|2025-02-18 10:55:00|22202.3|22200.1|22204.1|22201.9|22205.8|22203.6|22201.3|22199.1|288
1739876400000|2025-02-18 11:00:00|22204.2|22202|22207.7|22205.5|22207.7|22205.5|22200|22197.8|356
1739876700000|2025-02-18 11:05:00|22208.8|22206.6|22204.7|22202.5|22209.6|22207.4|22203.7|22201.5|264
1739877000000|2025-02-18 11:10:00|22204.5|22202.3|22201.1|22198.9|22205|22202.8|22197.5|22195.3|378
1739877300000|2025-02-18 11:15:00|22201|22198.8|22206.3|22204.1|22207.7|22205.5|22200.6|22198.4|224
1739877600000|2025-02-18 11:20:00|22206.2|22204|22207.3|22205.1|22209|22206.8|22205.6|22203.4|218
1739877900000|2025-02-18 11:25:00|22207.2|22205|22206.7|22204.5|22208.6|22206.4|22205.6|22203.4|151
1739878200000|2025-02-18 11:30:00|22206.8|22204.6|22203.8|22201.6|22208.5|22206.3|22203.2|22201|272
1739878500000|2025-02-18 11:35:00|22204|22201.8|22201|22198.8|22204.2|22202|22200.7|22198.5|209
1739878800000|2025-02-18 11:40:00|22200.8|22198.6|22194|22191.8|22201.7|22199.5|22193|22190.8|386
1739879100000|2025-02-18 11:45:00|22193.8|22191.6|22197.3|22195.1|22197.6|22195.4|22192.1|22189.9|307
1739879400000|2025-02-18 11:50:00|22197.5|22195.3|22199.6|22197.4|22202.5|22200.3|22196.5|22194.3|269
1739879700000|2025-02-18 11:55:00|22199.5|22197.3|22199.3|22197.1|22200.5|22198.3|22195.8|22193.6|246
1739880000000|2025-02-18 12:00:00|22199.2|22197|22196.6|22194.4|22199.2|22197|22190|22187.8|533
1739880300000|2025-02-18 12:05:00|22196.7|22194.5|22206.3|22204.1|22208|22205.8|22195|22192.8|491
1739880600000|2025-02-18 12:10:00|22206.5|22204.3|22208.2|22206|22212.6|22210.4|22205.3|22203.1|741
1739880900000|2025-02-18 12:15:00|22207|22204.8|22201|22198.8|22207.1|22204.9|22196.1|22193.9|804
1739881200000|2025-02-18 12:20:00|22201.1|22198.9|22210.6|22208.4|22211.1|22208.9|22198.5|22196.3|431
1739881500000|2025-02-18 12:25:00|22210.5|22208.3|22210.7|22208.5|22216.8|22214.6|22210.1|22207.9|562
1739881800000|2025-02-18 12:30:00|22210.6|22208.4|22221.5|22219.3|22222.1|22219.9|22210.5|22208.3|504
1739882100000|2025-02-18 12:35:00|22221.6|22219.4|22218.1|22215.9|22223.7|22221.5|22216.5|22214.3|453
1739882400000|2025-02-18 12:40:00|22218|22215.8|22213.8|22211.6|22219.3|22217.1|22211.7|22209.5|309
1739882700000|2025-02-18 12:45:00|22214.3|22212.1|22211.2|22209|22217.6|22215.4|22209|22206.8|465
1739883000000|2025-02-18 12:50:00|22210.7|22208.5|22211.3|22209.1|22213.2|22211|22208.5|22206.3|353
1739883300000|2025-02-18 12:55:00|22211.5|22209.3|22208.2|22206|22211.6|22209.4|22206.5|22204.3|326
1739883600000|2025-02-18 13:00:00|22208.1|22205.9|22202.5|22200.3|22208.7|22206.5|22201.6|22199.4|655
1739883900000|2025-02-18 13:05:00|22202.6|22200.4|22193|22190.8|22202.7|22200.5|22193|22190.8|835
1739884200000|2025-02-18 13:10:00|22192.5|22190.3|22202.2|22200|22203.2|22201|22191.8|22189.6|782
1739884500000|2025-02-18 13:15:00|22202.1|22199.9|22215.3|22213.1|22215.5|22213.3|22199.2|22197|838
1739884800000|2025-02-18 13:20:00|22215.5|22213.3|22223.3|22221.1|22224.7|22222.5|22215|22212.8|1172
1739885100000|2025-02-18 13:25:00|22223.7|22221.5|22218.1|22215.9|22225.2|22223|22216.3|22214.1|731
1739885400000|2025-02-18 13:30:00|22218|22215.8|22215.2|22213|22220.3|22218.1|22211.1|22208.9|790
1739885700000|2025-02-18 13:35:00|22215.1|22212.9|22221.2|22219|22224.2|22222|22213.5|22211.3|686
1739886000000|2025-02-18 13:40:00|22221.3|22219.1|22229|22226.8|22229.2|22227|22220.5|22218.3|769
1739886300000|2025-02-18 13:45:00|22228.8|22226.6|22227.8|22225.6|22229.7|22227.5|22221.2|22219|916
1739886600000|2025-02-18 13:50:00|22227.7|22225.5|22226.5|22224.3|22229.7|22227.5|22222.1|22219.9|881
1739886900000|2025-02-18 13:55:00|22226.3|22224.1|22233.2|22231|22235.3|22233.1|22222.8|22220.6|996
1739887200000|2025-02-18 14:00:00|22233.3|22231.1|22234.2|22232|22237.6|22235.4|22229.3|22227.1|1199
1739887500000|2025-02-18 14:05:00|22234.6|22232.4|22237|22234.8|22238.2|22236|22230.3|22228.1|967
1739887800000|2025-02-18 14:10:00|22237.1|22234.9|22233.5|22231.3|22240.3|22238.1|22233.3|22231.1|1012
1739888100000|2025-02-18 14:15:00|22233.3|22231.1|22231.1|22228.9|22236.2|22234|22230.5|22228.3|879
1739888400000|2025-02-18 14:20:00|22231.2|22229|22227.3|22225.1|22231.5|22229.3|22226.3|22224.1|1384
1739888700000|2025-02-18 14:25:00|22227.2|22225|22178.6|22176.4|22227.2|22225|22175.3|22173.1|7030
1739889000000|2025-02-18 14:30:00|22178.8|22176.6|22171.8|22170.7|22189.2|22188.1|22144.9|22143.8|18086
1739889300000|2025-02-18 14:35:00|22171.9|22170.8|22166.5|22165.4|22178.8|22177.7|22148.8|22147.7|9568
1739889600000|2025-02-18 14:40:00|22166.4|22165.3|22142.9|22141.8|22178.9|22177.8|22135.9|22134.8|9500
1739889900000|2025-02-18 14:45:00|22142.7|22141.6|22104.3|22103.2|22147.7|22146.6|22093.5|22092.4|13304
1739890200000|2025-02-18 14:50:00|22104.4|22103.3|22129.5|22128.4|22138.2|22137.1|22086.9|22085.8|11734
1739890500000|2025-02-18 14:55:00|22129.7|22128.6|22124.9|22123.8|22146|22144.9|22117.4|22116.3|7145
1739890800000|2025-02-18 15:00:00|22124.5|22123.4|22099|22097.9|22125|22123.9|22071.4|22070.3|12176
1739891100000|2025-02-18 15:05:00|22099.2|22098.1|22111.4|22110.3|22116.4|22115.3|22087.7|22086.6|5727
1739891400000|2025-02-18 15:10:00|22111.3|22110.2|22121.7|22120.6|22126.7|22125.6|22090.2|22089.1|6533
1739891700000|2025-02-18 15:15:00|22121.9|22120.8|22083.5|22082.4|22128.7|22127.6|22077.2|22076.1|8146
1739892000000|2025-02-18 15:20:00|22083|22081.9|22097.9|22096.8|22108.2|22107.1|22079.2|22078.1|5106
1739892300000|2025-02-18 15:25:00|22098.2|22097.1|22060.7|22059.6|22104.8|22103.7|22052|22050.9|8175
1739892600000|2025-02-18 15:30:00|22060.8|22059.7|22066.4|22065.3|22079.4|22078.3|22046.9|22045.8|6346
1739892900000|2025-02-18 15:35:00|22066.3|22065.2|22080.4|22079.3|22092.3|22091.2|22064.4|22063.3|4624
1739893200000|2025-02-18 15:40:00|22080.5|22079.4|22084.9|22083.8|22093|22091.9|22071.8|22070.7|4424
1739893500000|2025-02-18 15:45:00|22085.2|22084.1|22070.2|22069.1|22089.7|22088.6|22052.9|22051.8|6283
1739893800000|2025-02-18 15:50:00|22069.8|22068.7|22104.9|22103.8|22104.9|22103.8|22060.7|22059.6|5842
1739894100000|2025-02-18 15:55:00|22104.7|22103.6|22109.2|22108.1|22111.2|22110.1|22092|22090.9|5222
1739894400000|2025-02-18 16:00:00|22106.8|22105.7|22111.7|22110.6|22118.7|22117.6|22102.2|22101.1|4395
1739894700000|2025-02-18 16:05:00|22111.4|22110.3|22116.4|22115.3|22119.7|22118.6|22103.9|22102.8|2903
1739895000000|2025-02-18 16:10:00|22116.3|22115.2|22116.4|22115.3|22128.2|22127.1|22111.2|22110.1|4332
1739895300000|2025-02-18 16:15:00|22116.5|22115.4|22119.9|22118.8|22126.9|22125.8|22113.9|22112.8|2675
1739895600000|2025-02-18 16:20:00|22120|22118.9|22097.9|22096.8|22122.4|22121.3|22086.7|22085.6|5539
1739895900000|2025-02-18 16:25:00|22098.4|22097.3|22126.3|22125.2|22127.2|22126.1|22095.3|22094.2|4157
1739896200000|2025-02-18 16:30:00|22125.9|22124.8|22106.8|22105.7|22126.2|22125.1|22097.2|22096.1|4158
1739896500000|2025-02-18 16:35:00|22106.9|22105.8|22112.9|22111.8|22117.2|22116.1|22097.2|22096.1|3772
1739896800000|2025-02-18 16:40:00|22112.4|22111.3|22101.9|22100.8|22112.7|22111.6|22098.9|22097.8|2159
1739897100000|2025-02-18 16:45:00|22101.7|22100.6|22128.5|22127.4|22130.7|22129.6|22100.2|22099.1|4595
1739897400000|2025-02-18 16:50:00|22128.7|22127.6|22133.4|22132.3|22136.9|22135.8|22125.4|22124.3|4596
1739897700000|2025-02-18 16:55:00|22133.5|22132.4|22108.2|22107.1|22137.2|22136.1|22104.4|22103.3|5291
1739898000000|2025-02-18 17:00:00|22107.7|22106.6|22109.2|22108.1|22112.2|22111.1|22100|22098.9|3686
1739898300000|2025-02-18 17:05:00|22109.3|22108.2|22096.4|22095.3|22114.8|22113.7|22091.2|22090.1|4056
1739898600000|2025-02-18 17:10:00|22096.2|22095.1|22107.4|22106.3|22114|22112.9|22084.4|22083.3|4533
1739898900000|2025-02-18 17:15:00|22107.7|22106.6|22090.7|22089.6|22108.5|22107.4|22087.3|22086.2|2761
1739899200000|2025-02-18 17:20:00|22090.8|22089.7|22094.8|22093.7|22098.2|22097.1|22086.8|22085.7|2055
1739899500000|2025-02-18 17:25:00|22094.7|22093.6|22095.4|22094.3|22097.9|22096.8|22088.7|22087.6|1636
1739899800000|2025-02-18 17:30:00|22095.5|22094.4|22095.7|22094.6|22107.7|22106.6|22093.3|22092.2|2746
1739900100000|2025-02-18 17:35:00|22094.9|22093.8|22109.7|22108.6|22111.9|22110.8|22094.9|22093.8|2232
1739900400000|2025-02-18 17:40:00|22109.4|22108.3|22107.9|22106.8|22117.2|22116.1|22105.3|22104.2|2056
1739900700000|2025-02-18 17:45:00|22107.8|22106.7|22106.2|22105.1|22116.2|22115.1|22101.7|22100.6|2165
1739901000000|2025-02-18 17:50:00|22105.7|22104.6|22121.9|22120.8|22124.3|22123.2|22104.4|22103.3|3831
1739901300000|2025-02-18 17:55:00|22122|22120.9|22116.9|22115.8|22122|22120.9|22113.5|22112.4|2512
1739901600000|2025-02-18 18:00:00|22116.6|22115.5|22124.5|22123.4|22127|22125.9|22112.6|22111.5|2503
1739901900000|2025-02-18 18:05:00|22124.6|22123.5|22103.6|22102.5|22127.4|22126.3|22098.6|22097.5|3352
1739902200000|2025-02-18 18:10:00|22103.8|22102.7|22097.4|22096.3|22106.1|22105|22090.4|22089.3|2934
1739902500000|2025-02-18 18:15:00|22098.1|22097|22088.1|22087|22099|22097.9|22087.6|22086.5|2112
1739902800000|2025-02-18 18:20:00|22088.3|22087.2|22088.9|22087.8|22094.1|22093|22073.5|22072.4|3946
1739903100000|2025-02-18 18:25:00|22089.1|22088|22085.4|22084.3|22096.3|22095.2|22082.4|22081.3|2002
1739903400000|2025-02-18 18:30:00|22085.9|22084.8|22072.4|22071.3|22085.9|22084.8|22063.8|22062.7|4065
1739903700000|2025-02-18 18:35:00|22072.3|22071.2|22070.9|22069.8|22075.1|22074|22064|22062.9|1985
1739904000000|2025-02-18 18:40:00|22070.8|22069.7|22066.6|22065.5|22072.4|22071.3|22060.6|22059.5|2465
1739904300000|2025-02-18 18:45:00|22066.5|22065.4|22080.9|22079.8|22082.5|22081.4|22062|22060.9|3759
1739904600000|2025-02-18 18:50:00|22080.8|22079.7|22086.3|22085.2|22090.3|22089.2|22076|22074.9|3727
1739904900000|2025-02-18 18:55:00|22086.1|22085|22080.3|22079.2|22092.5|22091.4|22078.5|22077.4|2393
1739905200000|2025-02-18 19:00:00|22080.1|22079|22081.9|22080.8|22086.3|22085.2|22076.9|22075.8|2260
1739905500000|2025-02-18 19:05:00|22081.8|22080.7|22036.1|22035|22086.8|22085.7|22024.6|22023.5|9105
1739905800000|2025-02-18 19:10:00|22035.9|22034.8|22045.6|22044.5|22055.4|22054.3|22035.9|22034.8|4219
1739906100000|2025-02-18 19:15:00|22045.8|22044.7|22037.4|22036.3|22052.4|22051.3|22035|22033.9|2915
1739906400000|2025-02-18 19:20:00|22037.3|22036.2|22076.9|22075.8|22084.4|22083.3|22025.9|22024.8|6200
1739906700000|2025-02-18 19:25:00|22076.6|22075.5|22072.9|22071.8|22081.5|22080.4|22070|22068.9|2865
1739907000000|2025-02-18 19:30:00|22072.8|22071.7|22085.5|22084.4|22086.6|22085.5|22065.4|22064.3|2898
1739907300000|2025-02-18 19:35:00|22085.6|22084.5|22068.1|22067|22089.1|22088|22067.5|22066.4|2153
1739907600000|2025-02-18 19:40:00|22068|22066.9|22077.9|22076.8|22084.3|22083.2|22067.9|22066.8|2064
1739907900000|2025-02-18 19:45:00|22078.1|22077|22096.4|22095.3|22097.1|22096|22072.6|22071.5|2947
1739908200000|2025-02-18 19:50:00|22096.5|22095.4|22101.1|22100|22107.4|22106.3|22090.6|22089.5|3634
1739908500000|2025-02-18 19:55:00|22101|22099.9|22099.9|22098.8|22107.9|22106.8|22096.9|22095.8|2049
1739908800000|2025-02-18 20:00:00|22099.8|22098.7|22100.1|22099|22103.6|22102.5|22094.1|22093|2154
1739909100000|2025-02-18 20:05:00|22100.3|22099.2|22097.9|22096.8|22100.8|22099.7|22091.3|22090.2|2300
1739909400000|2025-02-18 20:10:00|22098|22096.9|22096.4|22095.3|22099.5|22098.4|22089.8|22088.7|1959
1739909700000|2025-02-18 20:15:00|22096.5|22095.4|22094.1|22093|22097.5|22096.4|22084.8|22083.7|2052
1739910000000|2025-02-18 20:20:00|22094|22092.9|22097.5|22096.4|22100.9|22099.8|22087.1|22086|1710
1739910300000|2025-02-18 20:25:00|22097.6|22096.5|22091.1|22090|22101.8|22100.7|22089.5|22088.4|1923
1739910600000|2025-02-18 20:30:00|22091.4|22090.3|22091.1|22090|22099.8|22098.7|22087.4|22086.3|2232
1739910900000|2025-02-18 20:35:00|22091.3|22090.2|22085.9|22084.8|22093.4|22092.3|22082.1|22081|2596
1739911200000|2025-02-18 20:40:00|22086.7|22085.6|22090.5|22089.4|22101.5|22100.4|22084.7|22083.6|3404
1739911500000|2025-02-18 20:45:00|22090.3|22089.2|22088.5|22087.4|22097|22095.9|22084|22082.9|2709
1739911800000|2025-02-18 20:50:00|22087.7|22086.6|22114.6|22113.5|22120.7|22119.6|22085.7|22084.6|7472
1739912100000|2025-02-18 20:55:00|22116.2|22115.1|22160.7|22159.6|22161.5|22160.4|22116.2|22115.1|16631
1739912400000|2025-02-18 21:00:00|22161.2|22160.1|22156.8|22154.6|22171.3|22169.1|22156.5|22154.3|8660
1739912700000|2025-02-18 21:05:00|22156.3|22154.1|22152.1|22149.9|22157.5|22155.3|22149|22146.8|2830
1739913000000|2025-02-18 21:10:00|22152.3|22150.1|22147.3|22145.1|22153.8|22151.6|22145.6|22143.4|1270
1739913300000|2025-02-18 21:15:00|22147.1|22144.9|22147.5|22145.3|22148|22145.8|22138.1|22135.9|1555
1739913600000|2025-02-18 21:20:00|22147.4|22145.2|22154.5|22152.3|22155.8|22153.6|22146.1|22143.9|885
1739913900000|2025-02-18 21:25:00|22154.3|22152.1|22149.8|22147.6|22154.5|22152.3|22147.6|22145.4|425
1739914200000|2025-02-18 21:30:00|22149.6|22147.4|22143.5|22141.3|22150|22147.8|22142.3|22140.1|511
1739914500000|2025-02-18 21:35:00|22142|22139.8|22144|22141.8|22144.4|22142.2|22139.3|22137.1|650
1739914800000|2025-02-18 21:40:00|22143.9|22141.7|22142.6|22140.4|22144.8|22142.6|22140.8|22138.6|436
1739915100000|2025-02-18 21:45:00|22142.5|22140.3|22140.6|22138.4|22144.9|22142.7|22139.9|22137.7|361
1739915400000|2025-02-18 21:50:00|22140.8|22138.6|22142.3|22140.1|22144.1|22141.9|22140|22137.8|428
1739915700000|2025-02-18 21:55:00|22142.4|22140.2|22148.8|22143.8|22149.1|22144.8|22141|22138.8|495
1739916000000|2025-02-18 22:00:00|22148.6|22143.6|22149.1|22144.1|22151|22146|22148.5|22143.5|1
1739916300000|2025-02-18 22:05:00|22149.2|22144.2|22148|22143|22149.7|22144.7|22147.9|22142.9|0
1739916600000|2025-02-18 22:10:00|22147.9|22142.9|22147.6|22142.6|22148|22143|22147.5|22142.5|0
1739916900000|2025-02-18 22:15:00|22147.9|22142.9|22146.7|22141.7|22148.2|22143.2|22145.7|22140.7|0
1739917200000|2025-02-18 22:20:00|22147.5|22142.5|22146.2|22141.2|22148.9|22143.9|22146.2|22141.2|0
1739917500000|2025-02-18 22:25:00|22146.3|22141.3|22151.3|22146.3|22154.2|22149.2|22146.3|22141.3|0
1739917800000|2025-02-18 22:30:00|22153.6|22148.6|22152.5|22147.5|22154.2|22149.2|22151|22146|0
1739918100000|2025-02-18 22:35:00|22151.4|22146.4|22150.2|22145.2|22152.5|22147.5|22150.1|22145.1|0
1739918400000|2025-02-18 22:40:00|22150.4|22145.4|22151.7|22146.7|22155|22150|22150.4|22145.4|0
1739919000000|2025-02-18 22:50:00|22152.4|22147.4|22151.9|22146.9|22152.7|22147.7|22151.7|22146.7|0
1739919300000|2025-02-18 22:55:00|22151.7|22146.7|22150.6|22145.6|22151.7|22146.7|22150.6|22145.6|0
1739919600000|2025-02-18 23:00:00|22150.8|22148.6|22170.3|22168.1|22176.4|22174.2|22147.5|22145.3|1133
1739919900000|2025-02-18 23:05:00|22170.4|22168.2|22164.6|22162.4|22170.8|22168.6|22163.1|22160.9|292
1739920200000|2025-02-18 23:10:00|22164.5|22162.3|22168.4|22166.2|22171.9|22169.7|22164.5|22162.3|239
1739920500000|2025-02-18 23:15:00|22168.9|22166.7|22172.9|22170.7|22174.3|22172.1|22164.9|22162.7|276
1739920800000|2025-02-18 23:20:00|22172.8|22170.6|22171.1|22168.9|22174.3|22172.1|22168.8|22166.6|183
1739921100000|2025-02-18 23:25:00|22171.3|22169.1|22161.1|22158.9|22171.8|22169.6|22159|22156.8|313
1739921400000|2025-02-18 23:30:00|22160.5|22158.3|22162.9|22160.7|22163.9|22161.7|22158.8|22156.6|194
1739921700000|2025-02-18 23:35:00|22162.8|22160.6|22170.3|22168.1|22173.1|22170.9|22162.5|22160.3|340
1739922000000|2025-02-18 23:40:00|22170.4|22168.2|22170.9|22168.7|22172.5|22170.3|22168.1|22165.9|136
1739922300000|2025-02-18 23:45:00|22171|22168.8|22170.5|22168.3|22172.4|22170.2|22165.4|22163.2|205
1739922600000|2025-02-18 23:50:00|22170.6|22168.4|22172.9|22170.7|22177|22174.8|22170|22167.8|316
1739922900000|2025-02-18 23:55:00|22173|22170.8|22175.8|22173.6|22176|22173.8|22171|22168.8|107
1739923200000|2025-02-19 00:00:00|22175.4|22173.2|22174.4|22172.2|22176.8|22174.6|22171.6|22169.4|199
1739923500000|2025-02-19 00:05:00|22174.5|22172.3|22178.5|22176.3|22182.3|22180.1|22172.6|22170.4|466
1739923800000|2025-02-19 00:10:00|22178.6|22176.4|22183|22180.8|22185.5|22183.3|22176.4|22174.2|484
1739924100000|2025-02-19 00:15:00|22182.8|22180.6|22191|22188.8|22191.4|22189.2|22180.1|22177.9|512
1739924400000|2025-02-19 00:20:00|22191.1|22188.9|22189.1|22186.9|22192.4|22190.2|22188.3|22186.1|209
1739924700000|2025-02-19 00:25:00|22189|22186.8|22189.6|22187.4|22190.8|22188.6|22188.1|22185.9|125
1739925000000|2025-02-19 00:30:00|22189.4|22187.2|22190.4|22188.2|22190.5|22188.3|22187|22184.8|112
1739925300000|2025-02-19 00:35:00|22190.5|22188.3|22195.4|22193.2|22197.5|22195.3|22189.9|22187.7|317
1739925600000|2025-02-19 00:40:00|22195.3|22193.1|22192.1|22189.9|22195.4|22193.2|22185.9|22183.7|337
1739925900000|2025-02-19 00:45:00|22192|22189.8|22198.8|22196.6|22199.4|22197.2|22190.9|22188.7|1062
1739926200000|2025-02-19 00:50:00|22198.6|22196.4|22197|22194.8|22202.6|22200.4|22196.6|22194.4|1601
1739926500000|2025-02-19 00:55:00|22196.8|22194.6|22200.9|22198.7|22201.6|22199.4|22196.1|22193.9|1002
1739926800000|2025-02-19 01:00:00|22201|22198.8|22205.3|22203.1|22206.1|22203.9|22200.3|22198.1|881
1739927100000|2025-02-19 01:05:00|22205.1|22202.9|22205.5|22203.3|22206.5|22204.3|22203.9|22201.7|468
1739927400000|2025-02-19 01:10:00|22205.3|22203.1|22200.9|22198.7|22206.5|22204.3|22200.6|22198.4|418
1739927700000|2025-02-19 01:15:00|22201|22198.8|22204.3|22202.1|22207.4|22205.2|22200.9|22198.7|786
1739928000000|2025-02-19 01:20:00|22204.1|22201.9|22199.4|22197.2|22207|22204.8|22198.9|22196.7|605
1739928300000|2025-02-19 01:25:00|22199.3|22197.1|22210.3|22208.1|22211.4|22209.2|22199.3|22197.1|392
1739928600000|2025-02-19 01:30:00|22210.1|22207.9|22200.3|22198.1|22210.8|22208.6|22199.8|22197.6|441
1739928900000|2025-02-19 01:35:00|22200.4|22198.2|22200.8|22198.6|22207.8|22205.6|22199.9|22197.7|264
1739929200000|2025-02-19 01:40:00|22200.5|22198.3|22202.3|22200.1|22203.3|22201.1|22196.9|22194.7|288
1739929500000|2025-02-19 01:45:00|22202.1|22199.9|22198.4|22196.2|22203.4|22201.2|22197.3|22195.1|275
1739929800000|2025-02-19 01:50:00|22198.3|22196.1|22198.5|22196.3|22201.1|22198.9|22198.3|22196.1|140
1739930100000|2025-02-19 01:55:00|22198.4|22196.2|22198.9|22196.7|22200.9|22198.7|22197.9|22195.7|138
1739930400000|2025-02-19 02:00:00|22197.6|22195.4|22194.9|22192.7|22199.5|22197.3|22193.3|22191.1|229
1739930700000|2025-02-19 02:05:00|22195.1|22192.9|22192.5|22190.3|22196.1|22193.9|22191.1|22188.9|171
1739931000000|2025-02-19 02:10:00|22192.1|22189.9|22192.6|22190.4|22195.3|22193.1|22188.6|22186.4|302
1739931300000|2025-02-19 02:15:00|22192.8|22190.6|22196.5|22194.3|22197|22194.8|22192.8|22190.6|192
1739931600000|2025-02-19 02:20:00|22196.4|22194.2|22199.3|22197.1|22199.6|22197.4|22195.1|22192.9|170
1739931900000|2025-02-19 02:25:00|22199.4|22197.2|22198.4|22196.2|22199.4|22197.2|22196.1|22193.9|71
1739932200000|2025-02-19 02:30:00|22198.5|22196.3|22204.9|22202.7|22206.9|22204.7|22197.6|22195.4|393
1739932500000|2025-02-19 02:35:00|22205|22202.8|22209.9|22207.7|22211.6|22209.4|22202.9|22200.7|289
1739932800000|2025-02-19 02:40:00|22209.8|22207.6|22206.9|22204.7|22210.6|22208.4|22206.4|22204.2|140
1739933100000|2025-02-19 02:45:00|22207|22204.8|22215.1|22212.9|22215.4|22213.2|22205.8|22203.6|515
1739933400000|2025-02-19 02:50:00|22215.3|22213.1|22212.9|22210.7|22216.5|22214.3|22211.9|22209.7|270
1739933700000|2025-02-19 02:55:00|22213|22210.8|22211.6|22209.4|22213.6|22211.4|22210.3|22208.1|123
1739934000000|2025-02-19 03:00:00|22211.5|22209.3|22210.4|22208.2|22212.8|22210.6|22209.6|22207.4|132
1739934300000|2025-02-19 03:05:00|22210.3|22208.1|22209.9|22207.7|22212.6|22210.4|22207.8|22205.6|171
1739934600000|2025-02-19 03:10:00|22210|22207.8|22209.6|22207.4|22210.5|22208.3|22208.3|22206.1|73
1739934900000|2025-02-19 03:15:00|22209.5|22207.3|22210.1|22207.9|22211.1|22208.9|22208.4|22206.2|76
1739935200000|2025-02-19 03:20:00|22209.8|22207.6|22210.6|22208.4|22212|22209.8|22209.4|22207.2|92
1739935500000|2025-02-19 03:25:00|22210.5|22208.3|22207.1|22204.9|22211.6|22209.4|22206.3|22204.1|109
1739935800000|2025-02-19 03:30:00|22207|22204.8|22205.1|22202.9|22208.4|22206.2|22204.4|22202.2|160
1739936100000|2025-02-19 03:35:00|22205.3|22203.1|22208.5|22206.3|22209|22206.8|22205.3|22203.1|87
1739936400000|2025-02-19 03:40:00|22208.6|22206.4|22212.3|22210.1|22214.6|22212.4|22208|22205.8|225
1739936700000|2025-02-19 03:45:00|22212.6|22210.4|22212.1|22209.9|22213.5|22211.3|22210.3|22208.1|157
1739937000000|2025-02-19 03:50:00|22212.3|22210.1|22213.1|22210.9|22214.1|22211.9|22211.3|22209.1|115
1739937300000|2025-02-19 03:55:00|22213|22210.8|22211.3|22209.1|22213.5|22211.3|22210.3|22208.1|127
1739937600000|2025-02-19 04:00:00|22211.4|22209.2|22204.4|22202.2|22212.8|22210.6|22203.6|22201.4|184
1739937900000|2025-02-19 04:05:00|22204.3|22202.1|22202.9|22200.7|22205.4|22203.2|22202.1|22199.9|147
1739938200000|2025-02-19 04:10:00|22202.8|22200.6|22202.6|22200.4|22203.5|22201.3|22200.6|22198.4|110
1739938500000|2025-02-19 04:15:00|22202.5|22200.3|22201.5|22199.3|22202.9|22200.7|22199.5|22197.3|133
1739938800000|2025-02-19 04:20:00|22201.4|22199.2|22200.4|22198.2|22202.8|22200.6|22200.4|22198.2|98
1739939100000|2025-02-19 04:25:00|22200.5|22198.3|22198.1|22195.9|22200.6|22198.4|22195.1|22192.9|145
1739939400000|2025-02-19 04:30:00|22198.3|22196.1|22196.8|22194.6|22199.4|22197.2|22194.3|22192.1|198
1739939700000|2025-02-19 04:35:00|22196.6|22194.4|22193.4|22191.2|22197.9|22195.7|22191.1|22188.9|222
1739940000000|2025-02-19 04:40:00|22193.3|22191.1|22193.3|22191.1|22194.9|22192.7|22191.9|22189.7|129
1739940300000|2025-02-19 04:45:00|22193.1|22190.9|22191.1|22188.9|22195.3|22193.1|22189.6|22187.4|219
1739940600000|2025-02-19 04:50:00|22191.3|22189.1|22191.5|22189.3|22193|22190.8|22188|22185.8|219
1739940900000|2025-02-19 04:55:00|22191.4|22189.2|22192.8|22190.6|22193.1|22190.9|22190.9|22188.7|78
1739941200000|2025-02-19 05:00:00|22192.9|22190.7|22190.8|22188.6|22193.3|22191.1|22189.8|22187.6|395
1739941500000|2025-02-19 05:05:00|22190.9|22188.7|22189.9|22187.7|22191.9|22189.7|22184.8|22182.6|441
1739941800000|2025-02-19 05:10:00|22190|22187.8|22187.6|22185.4|22190|22187.8|22184.5|22182.3|196
1739942100000|2025-02-19 05:15:00|22187.5|22185.3|22191.3|22189.1|22191.4|22189.2|22187.3|22185.1|486
1739942400000|2025-02-19 05:20:00|22191.4|22189.2|22187.8|22185.6|22191.9|22189.7|22185.8|22183.6|264
1739942700000|2025-02-19 05:25:00|22187.6|22185.4|22189.1|22186.9|22190.4|22188.2|22186.5|22184.3|345
1739943000000|2025-02-19 05:30:00|22189.3|22187.1|22193.5|22191.3|22193.5|22191.3|22188.3|22186.1|260
1739943300000|2025-02-19 05:35:00|22193.6|22191.4|22188.3|22186.1|22194.1|22191.9|22187.8|22185.6|245
1739943600000|2025-02-19 05:40:00|22188.4|22186.2|22184.5|22182.3|22188.5|22186.3|22178.4|22176.2|572
1739943900000|2025-02-19 05:45:00|22184.6|22182.4|22185.3|22183.1|22186.6|22184.4|22183.4|22181.2|195
1739944200000|2025-02-19 05:50:00|22185.1|22182.9|22188.8|22186.6|22190.8|22188.6|22184.8|22182.6|337
1739944500000|2025-02-19 05:55:00|22188.9|22186.7|22187.9|22185.7|22189.3|22187.1|22186.1|22183.9|119
1739944800000|2025-02-19 06:00:00|22187.8|22185.6|22191.1|22188.9|22191.3|22189.1|22187.5|22185.3|167
1739945100000|2025-02-19 06:05:00|22191.3|22189.1|22190.5|22188.3|22192.1|22189.9|22188.3|22186.1|283
1739945400000|2025-02-19 06:10:00|22190.6|22188.4|22189.6|22187.4|22191.3|22189.1|22188.1|22185.9|73
1739945700000|2025-02-19 06:15:00|22189.5|22187.3|22189|22186.8|22190.5|22188.3|22187.3|22185.1|113
1739946000000|2025-02-19 06:20:00|22188.9|22186.7|22188.4|22186.2|22189.4|22187.2|22187|22184.8|104
1739946300000|2025-02-19 06:25:00|22188.5|22186.3|22195.1|22192.9|22195.6|22193.4|22188.3|22186.1|214
1739946600000|2025-02-19 06:30:00|22195|22192.8|22196.4|22194.2|22197|22194.8|22193.6|22191.4|364
1739946900000|2025-02-19 06:35:00|22196.5|22194.3|22195.3|22193.1|22197.4|22195.2|22194.9|22192.7|129
1739947200000|2025-02-19 06:40:00|22195.4|22193.2|22193|22190.8|22196.3|22194.1|22190.8|22188.6|220
1739947500000|2025-02-19 06:45:00|22192.9|22190.7|22189.9|22187.7|22193.1|22190.9|22189.5|22187.3|82
1739947800000|2025-02-19 06:50:00|22189.8|22187.6|22190.8|22188.6|22193.8|22191.6|22189.8|22187.6|145
1739948100000|2025-02-19 06:55:00|22190.6|22188.4|22181.1|22178.9|22191.5|22189.3|22181|22178.8|276
1739948400000|2025-02-19 07:00:00|22181.3|22179.1|22181|22178.8|22182.1|22179.9|22172.4|22170.2|751
1739948700000|2025-02-19 07:05:00|22181.4|22179.2|22183.4|22181.2|22184|22181.8|22178.4|22176.2|205
1739949000000|2025-02-19 07:10:00|22183.5|22181.3|22175.5|22173.3|22184.1|22181.9|22173.6|22171.4|280
1739949300000|2025-02-19 07:15:00|22175.4|22173.2|22178.4|22176.2|22182.1|22179.9|22175.1|22172.9|162
1739949600000|2025-02-19 07:20:00|22178.1|22175.9|22176.3|22174.1|22180.4|22178.2|22175.8|22173.6|103
1739949900000|2025-02-19 07:25:00|22176.9|22174.7|22179.4|22177.2|22181.1|22178.9|22175.5|22173.3|112
1739950200000|2025-02-19 07:30:00|22179.3|22177.1|22182.1|22179.9|22183.5|22181.3|22177.5|22175.3|155
1739950500000|2025-02-19 07:35:00|22182.3|22180.1|22183|22180.8|22185.8|22183.6|22180|22177.8|184
1739950800000|2025-02-19 07:40:00|22183.1|22180.9|22179.5|22177.3|22184.1|22181.9|22178.3|22176.1|288
1739951100000|2025-02-19 07:45:00|22179.6|22177.4|22183.1|22180.9|22184.6|22182.4|22178.3|22176.1|116
1739951400000|2025-02-19 07:50:00|22183|22180.8|22177.9|22175.7|22187.1|22184.9|22175.4|22173.2|312
1739951700000|2025-02-19 07:55:00|22177.8|22175.6|22176.3|22174.1|22179.8|22177.6|22175.1|22172.9|293
1739952000000|2025-02-19 08:00:00|22175|22172.8|22189.5|22187.3|22191.4|22189.2|22175|22172.8|648
1739952300000|2025-02-19 08:05:00|22189.4|22187.2|22177.6|22175.4|22189.5|22187.3|22176.3|22174.1|547
1739952600000|2025-02-19 08:10:00|22177.5|22175.3|22180.1|22177.9|22181.8|22179.6|22174.1|22171.9|300
1739952900000|2025-02-19 08:15:00|22180|22177.8|22186.4|22184.2|22188.1|22185.9|22179.9|22177.7|296
1739953200000|2025-02-19 08:20:00|22186.5|22184.3|22180.4|22178.2|22188.9|22186.7|22179.8|22177.6|308
1739953500000|2025-02-19 08:25:00|22180.3|22178.1|22179.1|22176.9|22180.5|22178.3|22172|22169.8|431
1739953800000|2025-02-19 08:30:00|22179.3|22177.1|22188.9|22186.7|22193.4|22191.2|22178.8|22176.6|969
1739954100000|2025-02-19 08:35:00|22188.8|22186.6|22196.6|22194.4|22197.3|22195.1|22187.5|22185.3|775
1739954400000|2025-02-19 08:40:00|22197|22194.8|22193.5|22191.3|22201.1|22198.9|22193.5|22191.3|1114
1739954700000|2025-02-19 08:45:00|22193.6|22191.4|22184.1|22181.9|22194|22191.8|22183|22180.8|579
1739955000000|2025-02-19 08:50:00|22184|22181.8|22177.4|22175.2|22185|22182.8|22176.8|22174.6|1620
1739955300000|2025-02-19 08:55:00|22177.3|22175.1|22186.3|22184.1|22188.9|22186.7|22176.9|22174.7|794
1739955600000|2025-02-19 09:00:00|22186.4|22184.2|22186.4|22184.2|22195.3|22193.1|22183.4|22181.2|1633
1739955900000|2025-02-19 09:05:00|22186.3|22184.1|22186.3|22184.1|22190.4|22188.2|22182.9|22180.7|898
1739956200000|2025-02-19 09:10:00|22186.1|22183.9|22182.9|22180.7|22189.6|22187.4|22173.8|22171.6|1016
1739956500000|2025-02-19 09:15:00|22183|22180.8|22190|22187.8|22191|22188.8|22183|22180.8|439
1739956800000|2025-02-19 09:20:00|22189.9|22187.7|22186.5|22184.3|22190.1|22187.9|22185.6|22183.4|246
1739957100000|2025-02-19 09:25:00|22186.6|22184.4|22190.4|22188.2|22193.6|22191.4|22186.6|22184.4|190
1739957400000|2025-02-19 09:30:00|22190.3|22188.1|22183.9|22181.7|22191.4|22189.2|22183.5|22181.3|249
1739957700000|2025-02-19 09:35:00|22184|22181.8|22181.6|22179.4|22185.3|22183.1|22180.6|22178.4|224
1739958000000|2025-02-19 09:40:00|22181.8|22179.6|22182.8|22180.6|22185.5|22183.3|22180.8|22178.6|159
1739958300000|2025-02-19 09:45:00|22182.6|22180.4|22180.5|22178.3|22183.5|22181.3|22179|22176.8|136
1739958600000|2025-02-19 09:50:00|22180.6|22178.4|22169.8|22167.6|22181.5|22179.3|22168.5|22166.3|467
1739958900000|2025-02-19 09:55:00|22170|22167.8|22172.5|22170.3|22174.5|22172.3|22166.6|22164.4|323
1739959200000|2025-02-19 10:00:00|22172.4|22170.2|22176.5|22174.3|22177.1|22174.9|22169|22166.8|276
1739959500000|2025-02-19 10:05:00|22176.4|22174.2|22166.6|22164.4|22177|22174.8|22165.1|22162.9|309
1739959800000|2025-02-19 10:10:00|22166.8|22164.6|22168.6|22166.4|22169.1|22166.9|22161.1|22158.9|376
1739960100000|2025-02-19 10:15:00|22168.8|22166.6|22166.1|22163.9|22169.4|22167.2|22162.9|22160.7|206
1739960400000|2025-02-19 10:20:00|22166|22163.8|22156.4|22154.2|22166.8|22164.6|22155.4|22153.2|418
1739960700000|2025-02-19 10:25:00|22156.3|22154.1|22141.3|22139.1|22160.8|22158.6|22138.5|22136.3|926
1739961000000|2025-02-19 10:30:00|22141.1|22138.9|22137.6|22135.4|22146.4|22144.2|22131.6|22129.4|849
1739961300000|2025-02-19 10:35:00|22137.5|22135.3|22135.4|22133.2|22138.5|22136.3|22133.1|22130.9|434
1739961600000|2025-02-19 10:40:00|22135.3|22133.1|22131.9|22129.7|22138.5|22136.3|22130.3|22128.1|408
1739961900000|2025-02-19 10:45:00|22132|22129.8|22138.8|22136.6|22141.6|22139.4|22128.6|22126.4|492
1739962200000|2025-02-19 10:50:00|22138.9|22136.7|22144.3|22142.1|22145.3|22143.1|22135.9|22133.7|507
1739962500000|2025-02-19 10:55:00|22144.4|22142.2|22146|22143.8|22149.9|22147.7|22144.1|22141.9|405
1739962800000|2025-02-19 11:00:00|22147|22144.8|22144.9|22142.7|22147.3|22145.1|22133.9|22131.7|649
1739963100000|2025-02-19 11:05:00|22144.6|22142.4|22148.1|22145.9|22149.5|22147.3|22141.9|22139.7|352
1739963400000|2025-02-19 11:10:00|22148|22145.8|22145.9|22143.7|22151|22148.8|22143.3|22141.1|261
1739963700000|2025-02-19 11:15:00|22145.8|22143.6|22147.9|22145.7|22150.6|22148.4|22145.5|22143.3|234
1739964000000|2025-02-19 11:20:00|22148|22145.8|22142.8|22140.6|22148.4|22146.2|22141.8|22139.6|284
1739964300000|2025-02-19 11:25:00|22142.6|22140.4|22138.4|22136.2|22142.8|22140.6|22133.1|22130.9|539
1739964600000|2025-02-19 11:30:00|22138.8|22136.6|22136.3|22134.1|22143.3|22141.1|22132.8|22130.6|436
1739964900000|2025-02-19 11:35:00|22136.4|22134.2|22132.6|22130.4|22141.9|22139.7|22130.3|22128.1|389
1739965200000|2025-02-19 11:40:00|22132.9|22130.7|22126.3|22124.1|22138.8|22136.6|22126|22123.8|741
1739965500000|2025-02-19 11:45:00|22126.1|22123.9|22126.9|22124.7|22129.3|22127.1|22121.3|22119.1|728
1739965800000|2025-02-19 11:50:00|22127|22124.8|22127.6|22125.4|22135.1|22132.9|22126.6|22124.4|481
1739966100000|2025-02-19 11:55:00|22127.5|22125.3|22138.6|22136.4|22140.3|22138.1|22127.1|22124.9|506
1739966400000|2025-02-19 12:00:00|22138.8|22136.6|22170.6|22168.4|22174.1|22171.9|22134.1|22131.9|2778
1739966700000|2025-02-19 12:05:00|22169.8|22167.6|22173.1|22170.9|22175|22172.8|22158.6|22156.4|1143
1739967000000|2025-02-19 12:10:00|22173.9|22171.7|22170.6|22168.4|22177.1|22174.9|22168|22165.8|740
1739967300000|2025-02-19 12:15:00|22170.5|22168.3|22168.9|22166.7|22172.3|22170.1|22164.9|22162.7|503
1739967600000|2025-02-19 12:20:00|22168.8|22166.6|22170.9|22168.7|22171.4|22169.2|22166.9|22164.7|263
1739967900000|2025-02-19 12:25:00|22171.1|22168.9|22170.5|22168.3|22173.8|22171.6|22167.6|22165.4|260
1739968200000|2025-02-19 12:30:00|22170.6|22168.4|22164.4|22162.2|22172.6|22170.4|22159.1|22156.9|633
1739968500000|2025-02-19 12:35:00|22164.5|22162.3|22164.5|22162.3|22169.5|22167.3|22160.8|22158.6|428
1739968800000|2025-02-19 12:40:00|22164.4|22162.2|22166.6|22164.4|22168.6|22166.4|22163.4|22161.2|233
1739969100000|2025-02-19 12:45:00|22166.9|22164.7|22177.1|22174.9|22181|22178.8|22165.1|22162.9|707
1739969400000|2025-02-19 12:50:00|22176.9|22174.7|22177.3|22175.1|22179.1|22176.9|22171.9|22169.7|595
1739969700000|2025-02-19 12:55:00|22177.1|22174.9|22153.6|22151.4|22177.1|22174.9|22153.1|22150.9|1578
1739970000000|2025-02-19 13:00:00|22153.8|22151.6|22162.1|22159.9|22162.6|22160.4|22143|22140.8|2022
1739970300000|2025-02-19 13:05:00|22161.9|22159.7|22160.1|22157.9|22163.4|22161.2|22157.9|22155.7|493
1739970600000|2025-02-19 13:10:00|22160.3|22158.1|22149.6|22147.4|22166.1|22163.9|22148.6|22146.4|726
1739970900000|2025-02-19 13:15:00|22149.5|22147.3|22137.9|22135.7|22151.4|22149.2|22134.3|22132.1|1314
1739971200000|2025-02-19 13:20:00|22137.8|22135.6|22126.3|22124.1|22139|22136.8|22123.5|22121.3|1156
1739971500000|2025-02-19 13:25:00|22126.1|22123.9|22121.6|22119.4|22134.8|22132.6|22105.4|22103.2|2543
1739971800000|2025-02-19 13:30:00|22121.8|22119.6|22117.6|22115.4|22124.3|22122.1|22115.9|22113.7|1036
1739972100000|2025-02-19 13:35:00|22117.4|22115.2|22110.1|22107.9|22125|22122.8|22106.1|22103.9|1305
1739972400000|2025-02-19 13:40:00|22110.3|22108.1|22121.5|22119.3|22122.6|22120.4|22109|22106.8|910
1739972700000|2025-02-19 13:45:00|22121.1|22118.9|22132.3|22130.1|22132.3|22130.1|22120|22117.8|965
1739973000000|2025-02-19 13:50:00|22132.1|22129.9|22134.9|22132.7|22135.3|22133.1|22127.9|22125.7|720
1739973300000|2025-02-19 13:55:00|22134.8|22132.6|22130.4|22128.2|22136.6|22134.4|22125.8|22123.6|804
1739973600000|2025-02-19 14:00:00|22130.5|22128.3|22134.4|22132.2|22135|22132.8|22116.3|22114.1|1797
1739973900000|2025-02-19 14:05:00|22134.5|22132.3|22139.9|22137.7|22144.8|22142.6|22133.4|22131.2|1479
1739974200000|2025-02-19 14:10:00|22139.8|22137.6|22133.3|22131.1|22143.9|22141.7|22132|22129.8|1108
1739974500000|2025-02-19 14:15:00|22133.1|22130.9|22121.8|22119.6|22133.4|22131.2|22116.3|22114.1|2524
1739974800000|2025-02-19 14:20:00|22121.9|22119.7|22119.6|22117.4|22126.8|22124.6|22116.3|22114.1|1410
1739975100000|2025-02-19 14:25:00|22118|22115.8|22132.8|22130.6|22135.3|22133.1|22112.5|22110.3|3346
1739975400000|2025-02-19 14:30:00|22132.2|22131.1|22122.6|22121.5|22134.2|22133.1|22098|22096.9|13786
1739975700000|2025-02-19 14:35:00|22122|22120.9|22111.8|22110.7|22146.2|22145.1|22111.6|22110.5|10360
1739976000000|2025-02-19 14:40:00|22114.6|22113.5|22107.3|22106.2|22124.1|22123|22100|22098.9|8241
1739976300000|2025-02-19 14:45:00|22107.5|22106.4|22091|22089.9|22120|22118.9|22080|22078.9|8643
1739976600000|2025-02-19 14:50:00|22090.7|22089.6|22113.3|22112.2|22117.2|22116.1|22087|22085.9|7056
1739976900000|2025-02-19 14:55:00|22113.5|22112.4|22093|22091.9|22114.5|22113.4|22084.6|22083.5|5939
1739977200000|2025-02-19 15:00:00|22092.5|22091.4|22069.2|22068.1|22105|22103.9|22060.6|22059.5|10386
1739977500000|2025-02-19 15:05:00|22070|22068.9|22054|22052.9|22077.1|22076|22043.2|22042.1|10411
1739977800000|2025-02-19 15:10:00|22054.1|22053|22059.5|22058.4|22066.5|22065.4|22045.1|22044|6797
1739978100000|2025-02-19 15:15:00|22059.7|22058.6|22070|22068.9|22081.5|22080.4|22053.5|22052.4|6683
1739978400000|2025-02-19 15:20:00|22070.1|22069|22067.5|22066.4|22074.5|22073.4|22055|22053.9|5680
1739978700000|2025-02-19 15:25:00|22068.2|22067.1|22074.2|22073.1|22080.2|22079.1|22063|22061.9|3793
1739979000000|2025-02-19 15:30:00|22074.5|22073.4|22099.1|22098|22113.5|22112.4|22074.2|22073.1|12067
1739979300000|2025-02-19 15:35:00|22097.7|22096.6|22102.5|22101.4|22104.1|22103|22078.7|22077.6|6033
1739979600000|2025-02-19 15:40:00|22102.6|22101.5|22113|22111.9|22114.5|22113.4|22098.1|22097|4766
1739979900000|2025-02-19 15:45:00|22113.1|22112|22125.3|22124.2|22133.1|22132|22108.2|22107.1|7162
1739980200000|2025-02-19 15:50:00|22125.5|22124.4|22107.2|22106.1|22128.5|22127.4|22106.8|22105.7|4348
1739980500000|2025-02-19 15:55:00|22107.3|22106.2|22085.5|22084.4|22107.6|22106.5|22071.8|22070.7|9458
1739980800000|2025-02-19 16:00:00|22086.5|22085.4|22113.2|22112.1|22124.2|22123.1|22084.8|22083.7|8019
1739981100000|2025-02-19 16:05:00|22113|22111.9|22115.1|22114|22119.1|22118|22107|22105.9|3522
1739981400000|2025-02-19 16:10:00|22115.2|22114.1|22140.5|22139.4|22148.2|22147.1|22110.1|22109|8305
1739981700000|2025-02-19 16:15:00|22140.3|22139.2|22137.2|22136.1|22148.6|22147.5|22133.1|22132|4789
1739982000000|2025-02-19 16:20:00|22137.5|22136.4|22142.5|22141.4|22143.6|22142.5|22129.5|22128.4|3371
1739982300000|2025-02-19 16:25:00|22142.1|22141|22142.7|22141.6|22147.1|22146|22137.6|22136.5|2972
1739982600000|2025-02-19 16:30:00|22142.5|22141.4|22140|22138.9|22144.7|22143.6|22132.7|22131.6|2992
1739982900000|2025-02-19 16:35:00|22140.1|22139|22142.2|22141.1|22146.2|22145.1|22135.2|22134.1|3463
1739983200000|2025-02-19 16:40:00|22142.6|22141.5|22162.5|22161.4|22163.2|22162.1|22139.7|22138.6|4928
1739983500000|2025-02-19 16:45:00|22162.6|22161.5|22149.5|22148.4|22167|22165.9|22148.1|22147|5022
1739983800000|2025-02-19 16:50:00|22149.3|22148.2|22159.5|22158.4|22161.7|22160.6|22146.7|22145.6|2760
1739984100000|2025-02-19 16:55:00|22159.2|22158.1|22164.1|22163|22166.5|22165.4|22158.2|22157.1|2715
1739984400000|2025-02-19 17:00:00|22163.7|22162.6|22169.2|22168.1|22175.6|22174.5|22157.7|22156.6|3607
1739984700000|2025-02-19 17:05:00|22168.8|22167.7|22175.2|22174.1|22178.5|22177.4|22167.5|22166.4|2609
1739985000000|2025-02-19 17:10:00|22175.3|22174.2|22164.1|22163|22175.7|22174.6|22157.8|22156.7|3090
1739985300000|2025-02-19 17:15:00|22164.2|22163.1|22158.5|22157.4|22165.3|22164.2|22152.7|22151.6|2478
1739985600000|2025-02-19 17:20:00|22158.7|22157.6|22141|22139.9|22160.5|22159.4|22141|22139.9|3573
1739985900000|2025-02-19 17:25:00|22141.1|22140|22144.6|22143.5|22148.5|22147.4|22135|22133.9|3881
1739986200000|2025-02-19 17:30:00|22144.5|22143.4|22134.7|22133.6|22145.6|22144.5|22132.8|22131.7|2973
1739986500000|2025-02-19 17:35:00|22134.6|22133.5|22146.7|22145.6|22150.3|22149.2|22133.2|22132.1|2787
1739986800000|2025-02-19 17:40:00|22146.6|22145.5|22157.5|22156.4|22160.3|22159.2|22141.6|22140.5|2716
1739987100000|2025-02-19 17:45:00|22157|22155.9|22157|22155.9|22162.1|22161|22152.1|22151|1729
1739987400000|2025-02-19 17:50:00|22157.1|22156|22177|22175.9|22179.8|22178.7|22157.1|22156|4074
1739987700000|2025-02-19 17:55:00|22177.1|22176|22170.5|22169.4|22181.2|22180.1|22168.8|22167.7|2959
1739988000000|2025-02-19 18:00:00|22170.3|22169.2|22158.2|22157.1|22172.3|22171.2|22153.5|22152.4|3119
1739988300000|2025-02-19 18:05:00|22158.1|22157|22138|22136.9|22158.3|22157.2|22135.3|22134.2|4470
1739988600000|2025-02-19 18:10:00|22137.8|22136.7|22132.8|22131.7|22139.7|22138.6|22120.2|22119.1|4521
1739988900000|2025-02-19 18:15:00|22133|22131.9|22163.7|22162.6|22164.6|22163.5|22131.3|22130.2|3622
1739989200000|2025-02-19 18:20:00|22163.8|22162.7|22166.7|22165.6|22172.6|22171.5|22158.6|22157.5|3104
1739989500000|2025-02-19 18:25:00|22167|22165.9|22170.2|22169.1|22177.2|22176.1|22165.7|22164.6|2530
1739989800000|2025-02-19 18:30:00|22171.8|22170.7|22178.2|22177.1|22186.1|22185|22171.7|22170.6|3743
1739990100000|2025-02-19 18:35:00|22178.1|22177|22183.7|22182.6|22186.7|22185.6|22177.3|22176.2|2794
1739990400000|2025-02-19 18:40:00|22183.8|22182.7|22177.2|22176.1|22189.1|22188|22174.8|22173.7|3060
1739990700000|2025-02-19 18:45:00|22177.3|22176.2|22169.7|22168.6|22179.7|22178.6|22168.1|22167|2432
1739991000000|2025-02-19 18:50:00|22169.8|22168.7|22166.5|22165.4|22171.3|22170.2|22160.7|22159.6|2402
1739991300000|2025-02-19 18:55:00|22166.6|22165.5|22157.2|22156.1|22168.7|22167.6|22155.5|22154.4|2020
1739991600000|2025-02-19 19:00:00|22157.6|22156.5|22161|22159.9|22174.7|22173.6|22152.3|22151.2|4147
1739991900000|2025-02-19 19:05:00|22161.1|22160|22162.2|22161.1|22170.8|22169.7|22159.6|22158.5|2631
1739992200000|2025-02-19 19:10:00|22162.3|22161.2|22195.1|22194|22195.1|22194|22161.3|22160.2|4383
1739992500000|2025-02-19 19:15:00|22194.7|22193.6|22196.7|22195.6|22206.2|22205.1|22190.2|22189.1|7005
1739992800000|2025-02-19 19:20:00|22196.9|22195.8|22202.7|22201.6|22210.4|22209.3|22196.7|22195.6|4919
1739993100000|2025-02-19 19:25:00|22203.1|22202|22199.2|22198.1|22204.1|22203|22186.2|22185.1|3903
1739993400000|2025-02-19 19:30:00|22198.2|22197.1|22203.7|22202.6|22204|22202.9|22188.6|22187.5|2411
1739993700000|2025-02-19 19:35:00|22204.1|22203|22211.1|22210|22215.1|22214|22203.7|22202.6|2961
1739994000000|2025-02-19 19:40:00|22211.2|22210.1|22209.1|22208|22220.5|22219.4|22204|22202.9|3975
1739994300000|2025-02-19 19:45:00|22209.2|22208.1|22207.6|22206.5|22211.1|22210|22199.6|22198.5|2171
1739994600000|2025-02-19 19:50:00|22207.7|22206.6|22223|22221.9|22223.1|22222|22206.2|22205.1|4077
1739994900000|2025-02-19 19:55:00|22222.5|22221.4|22220.4|22219.3|22224.4|22223.3|22217.4|22216.3|2833
1739995200000|2025-02-19 20:00:00|22220.1|22219|22202.5|22201.4|22220.2|22219.1|22201.5|22200.4|4827
1739995500000|2025-02-19 20:05:00|22202.6|22201.5|22189|22187.9|22208|22206.9|22187|22185.9|3904
1739995800000|2025-02-19 20:10:00|22189.1|22188|22190.1|22189|22197.9|22196.8|22186.1|22185|3616
1739996100000|2025-02-19 20:15:00|22190|22188.9|22192.5|22191.4|22207.1|22206|22189.4|22188.3|5350
1739996400000|2025-02-19 20:20:00|22192.6|22191.5|22190|22188.9|22196.6|22195.5|22183.6|22182.5|4630
1739996700000|2025-02-19 20:25:00|22190.2|22189.1|22144.1|22143|22190.9|22189.8|22130.9|22129.8|10535
1739997000000|2025-02-19 20:30:00|22144.6|22143.5|22166.4|22165.3|22180.2|22179.1|22142.1|22141|7084
1739997300000|2025-02-19 20:35:00|22165.1|22164|22157.4|22156.3|22174.6|22173.5|22144.1|22143|4951
1739997600000|2025-02-19 20:40:00|22157.2|22156.1|22153.2|22152.1|22168.6|22167.5|22149.1|22148|4180
1739997900000|2025-02-19 20:45:00|22152.9|22151.8|22148.6|22147.5|22155.4|22154.3|22141.5|22140.4|3871
1739998200000|2025-02-19 20:50:00|22148.5|22147.4|22167.1|22166|22168.9|22167.8|22148.5|22147.4|7056
1739998500000|2025-02-19 20:55:00|22167|22165.9|22172.5|22171.4|22183.4|22182.3|22164.7|22163.6|11365
1739998800000|2025-02-19 21:00:00|22168.6|22167.5|22138.2|22136|22168.6|22167.5|22137.1|22134.9|6717
1739999100000|2025-02-19 21:05:00|22138.5|22136.3|22143.7|22141.5|22151.2|22149|22136.2|22134|2208
1739999400000|2025-02-19 21:10:00|22144|22141.8|22138.5|22136.3|22144.4|22142.2|22135.2|22133|1473
1739999700000|2025-02-19 21:15:00|22139.5|22137.3|22142.5|22140.3|22143.5|22141.3|22138|22135.8|566
1740000000000|2025-02-19 21:20:00|22142.4|22140.2|22148|22145.8|22150.4|22148.2|22141.5|22139.3|663
1740000300000|2025-02-19 21:25:00|22148.1|22145.9|22146|22143.8|22148.2|22146|22144.2|22142|361
1740000600000|2025-02-19 21:30:00|22145.9|22143.7|22143.4|22141.2|22146.4|22144.2|22142.2|22140|341
1740000900000|2025-02-19 21:35:00|22143.5|22141.3|22144|22141.8|22148.2|22146|22141.2|22139|422
1740001200000|2025-02-19 21:40:00|22144.1|22141.9|22145|22142.8|22148|22145.8|22143.9|22141.7|421
1740001500000|2025-02-19 21:45:00|22145.1|22142.9|22145.2|22143|22145.5|22143.3|22142.4|22140.2|434
1740001800000|2025-02-19 21:50:00|22145|22142.8|22140.7|22138.5|22145.9|22143.7|22136.5|22134.3|412
1740002100000|2025-02-19 21:55:00|22140.6|22138.4|22145.6|22140.6|22146.9|22144.7|22139.9|22137.7|423
1740002400000|2025-02-19 22:00:00|22145.3|22140.3|22145.7|22140.7|22147.9|22142.9|22143.9|22138.9|0
1740002700000|2025-02-19 22:05:00|22145.6|22140.6|22146.2|22141.2|22146.2|22141.2|22145.5|22140.5|0
1740003000000|2025-02-19 22:10:00|22145.9|22140.9|22145.9|22140.9|22146|22141|22145.9|22140.9|0
1740003300000|2025-02-19 22:15:00|22145.7|22140.7|22143.9|22138.9|22146.7|22141.7|22143.9|22138.9|0
1740003600000|2025-02-19 22:20:00|22143.8|22138.8|22143.7|22138.7|22145.8|22140.8|22140.9|22135.9|0
1740003900000|2025-02-19 22:25:00|22143.5|22138.5|22141.4|22136.4|22144.1|22139.1|22141.4|22136.4|0
1740004200000|2025-02-19 22:30:00|22141.7|22136.7|22139.2|22134.2|22141.7|22136.7|22138.8|22133.8|0
1740004500000|2025-02-19 22:35:00|22139.4|22134.4|22138.6|22133.6|22140.3|22135.3|22136.7|22131.7|0
1740004800000|2025-02-19 22:40:00|22138.7|22133.7|22139.2|22134.2|22139.3|22134.3|22137.5|22132.5|0
1740005100000|2025-02-19 22:45:00|22139.8|22134.8|22138.4|22133.4|22139.9|22134.9|22138|22133|0
1740005400000|2025-02-19 22:50:00|22138.5|22133.5|22138.4|22133.4|22139.9|22134.9|22137.7|22132.7|0
1740005700000|2025-02-19 22:55:00|22138|22133|22138.4|22133.4|22140|22135|22135.8|22130.8|0
1740006000000|2025-02-19 23:00:00|22134.7|22132.5|22152.6|22150.4|22154.4|22152.2|22130.2|22128|746
1740006300000|2025-02-19 23:05:00|22152.5|22150.3|22148.2|22146|22154.4|22152.2|22147.4|22145.2|263
1740006600000|2025-02-19 23:10:00|22148.5|22146.3|22154.1|22151.9|22155.7|22153.5|22147.5|22145.3|429
1740006900000|2025-02-19 23:15:00|22154.2|22152|22154.9|22152.7|22156.6|22154.4|22151.9|22149.7|245
1740007200000|2025-02-19 23:20:00|22155|22152.8|22147.6|22145.4|22156.4|22154.2|22147.4|22145.2|303
1740007500000|2025-02-19 23:25:00|22147.5|22145.3|22145.4|22143.2|22147.9|22145.7|22142.2|22140|375
1740007800000|2025-02-19 23:30:00|22145.2|22143|22149|22146.8|22152.4|22150.2|22145.1|22142.9|234
1740008100000|2025-02-19 23:35:00|22149.3|22147.1|22148.6|22146.4|22153.6|22151.4|22144.9|22142.7|238
1740008400000|2025-02-19 23:40:00|22148.5|22146.3|22147.3|22145.1|22150.9|22148.7|22145.5|22143.3|189
1740008700000|2025-02-19 23:45:00|22147.1|22144.9|22140.5|22138.3|22147.1|22144.9|22136.5|22134.3|547
1740009000000|2025-02-19 23:50:00|22140.6|22138.4|22138.8|22136.6|22141.5|22139.3|22136.3|22134.1|301
1740009300000|2025-02-19 23:55:00|22138.9|22136.7|22142|22139.8|22143.3|22141.1|22137|22134.8|252
1740009600000|2025-02-20 00:00:00|22142.1|22139.9|22140.4|22138.2|22142.4|22140.2|22129.3|22127.1|639
1740009900000|2025-02-20 00:05:00|22140.5|22138.3|22143.9|22141.7|22144.9|22142.7|22139.4|22137.2|246
1740010200000|2025-02-20 00:10:00|22143.8|22141.6|22141.1|22138.9|22144|22141.8|22139.6|22137.4|191
1740010500000|2025-02-20 00:15:00|22141|22138.8|22133.3|22131.1|22141.1|22138.9|22132.8|22130.6|302
1740010800000|2025-02-20 00:20:00|22133.1|22130.9|22132.5|22130.3|22134.8|22132.6|22132.3|22130.1|181
1740011100000|2025-02-20 00:25:00|22132.6|22130.4|22130.9|22128.7|22132.8|22130.6|22125.4|22123.2|431
1740011400000|2025-02-20 00:30:00|22131|22128.8|22130.4|22128.2|22134.4|22132.2|22124.1|22121.9|406
1740011700000|2025-02-20 00:35:00|22130.6|22128.4|22139.1|22136.9|22142|22139.8|22129.8|22127.6|390
1740012000000|2025-02-20 00:40:00|22139|22136.8|22138.1|22135.9|22140.4|22138.2|22135.9|22133.7|176
1740012300000|2025-02-20 00:45:00|22138.3|22136.1|22141.5|22139.3|22144.3|22142.1|22136.9|22134.7|320
1740012600000|2025-02-20 00:50:00|22141.4|22139.2|22143.6|22141.4|22145.5|22143.3|22140.5|22138.3|232
1740012900000|2025-02-20 00:55:00|22143.8|22141.6|22152|22149.8|22152.8|22150.6|22142.8|22140.6|430
1740013200000|2025-02-20 01:00:00|22151.4|22149.2|22148.8|22146.6|22153.5|22151.3|22146.1|22143.9|358
1740013500000|2025-02-20 01:05:00|22148.6|22146.4|22139.5|22137.3|22149.1|22146.9|22138.9|22136.7|422
1740013800000|2025-02-20 01:10:00|22139.4|22137.2|22132.9|22130.7|22139.8|22137.6|22130.1|22127.9|382
1740014100000|2025-02-20 01:15:00|22132.8|22130.6|22133.9|22131.7|22136.1|22133.9|22130.3|22128.1|245
1740014400000|2025-02-20 01:20:00|22133.8|22131.6|22107.4|22105.2|22134.6|22132.4|22105.9|22103.7|969
1740014700000|2025-02-20 01:25:00|22106.9|22104.7|22117.1|22114.9|22118.4|22116.2|22105.1|22102.9|637
1740015000000|2025-02-20 01:30:00|22117|22114.8|22112|22109.8|22117.3|22115.1|22109.4|22107.2|483
1740015300000|2025-02-20 01:35:00|22112.1|22109.9|22110.6|22108.4|22113.9|22111.7|22103.9|22101.7|397
1740015600000|2025-02-20 01:40:00|22110.5|22108.3|22103.4|22101.2|22110.5|22108.3|22096.6|22094.4|650
1740015900000|2025-02-20 01:45:00|22103.3|22101.1|22102.4|22100.2|22103.9|22101.7|22097.3|22095.1|361
1740016200000|2025-02-20 01:50:00|22102.3|22100.1|22096.1|22093.9|22102.4|22100.2|22087.9|22085.7|856
1740016500000|2025-02-20 01:55:00|22096.3|22094.1|22094.1|22091.9|22096.3|22094.1|22091|22088.8|240
1740016800000|2025-02-20 02:00:00|22093.8|22091.6|22093.5|22091.3|22096.1|22093.9|22082.4|22080.2|610
1740017100000|2025-02-20 02:05:00|22093.6|22091.4|22100.3|22098.1|22100.6|22098.4|22091.1|22088.9|489
1740017400000|2025-02-20 02:10:00|22100.8|22098.6|22109.1|22106.9|22112|22109.8|22100.4|22098.2|703
1740017700000|2025-02-20 02:15:00|22109|22106.8|22107.6|22105.4|22110.6|22108.4|22103.6|22101.4|370
1740018000000|2025-02-20 02:20:00|22107.8|22105.6|22104.3|22102.1|22110.1|22107.9|22103.8|22101.6|306
1740018300000|2025-02-20 02:25:00|22104.1|22101.9|22101.6|22099.4|22104.4|22102.2|22098.1|22095.9|325
1740018600000|2025-02-20 02:30:00|22101.8|22099.6|22098.1|22095.9|22104.5|22102.3|22096.8|22094.6|241
1740018900000|2025-02-20 02:35:00|22097.9|22095.7|22109.1|22106.9|22109.8|22107.6|22092.8|22090.6|662
1740019200000|2025-02-20 02:40:00|22109|22106.8|22103.9|22101.7|22109.6|22107.4|22101.4|22099.2|284
1740019500000|2025-02-20 02:45:00|22103.8|22101.6|22105|22102.8|22107.1|22104.9|22097.5|22095.3|282
1740019800000|2025-02-20 02:50:00|22105.1|22102.9|22108.4|22106.2|22108.9|22106.7|22102.9|22100.7|201
1740020100000|2025-02-20 02:55:00|22108.3|22106.1|22109.4|22107.2|22110.5|22108.3|22106.5|22104.3|150
1740020400000|2025-02-20 03:00:00|22109.5|22107.3|22105.3|22103.1|22110.1|22107.9|22103.8|22101.6|186
1740020700000|2025-02-20 03:05:00|22104.6|22102.4|22107.9|22105.7|22108.4|22106.2|22104.4|22102.2|103
1740021000000|2025-02-20 03:10:00|22107.8|22105.6|22105.8|22103.6|22109.8|22107.6|22103.5|22101.3|216
1740021300000|2025-02-20 03:15:00|22105.4|22103.2|22105.6|22103.4|22108.6|22106.4|22104.5|22102.3|108
1740021600000|2025-02-20 03:20:00|22105.8|22103.6|22105.6|22103.4|22107|22104.8|22102.8|22100.6|185
1740021900000|2025-02-20 03:25:00|22105.8|22103.6|22107.1|22104.9|22107.3|22105.1|22098.8|22096.6|211
1740022200000|2025-02-20 03:30:00|22107.3|22105.1|22113.1|22110.9|22114.5|22112.3|22105.8|22103.6|327
1740022500000|2025-02-20 03:35:00|22113|22110.8|22112.9|22110.7|22114.3|22112.1|22110.4|22108.2|137
1740022800000|2025-02-20 03:40:00|22113|22110.8|22113.6|22111.4|22115.6|22113.4|22112|22109.8|177
1740023100000|2025-02-20 03:45:00|22113.4|22111.2|22110.4|22108.2|22114|22111.8|22109.5|22107.3|133
1740023400000|2025-02-20 03:50:00|22110.5|22108.3|22109.1|22106.9|22112.4|22110.2|22107.5|22105.3|113
1740023700000|2025-02-20 03:55:00|22109|22106.8|22104.8|22102.6|22110.4|22108.2|22102.1|22099.9|216
1740024000000|2025-02-20 04:00:00|22104.3|22102.1|22092.3|22090.1|22105.1|22102.9|22088|22085.8|455
1740024300000|2025-02-20 04:05:00|22092.4|22090.2|22094.5|22092.3|22095.3|22093.1|22091.3|22089.1|230
1740024600000|2025-02-20 04:10:00|22094.4|22092.2|22095.5|22093.3|22096.6|22094.4|22093|22090.8|188
1740024900000|2025-02-20 04:15:00|22095.9|22093.7|22100.9|22098.7|22100.9|22098.7|22095|22092.8|192
1740025200000|2025-02-20 04:20:00|22101|22098.8|22104.9|22102.7|22105|22102.8|22100.8|22098.6|227
1740025500000|2025-02-20 04:25:00|22104.8|22102.6|22107|22104.8|22107.3|22105.1|22104|22101.8|114
1740025800000|2025-02-20 04:30:00|22106.9|22104.7|22101.5|22099.3|22107|22104.8|22100.1|22097.9|216
1740026100000|2025-02-20 04:35:00|22101.6|22099.4|22101.1|22098.9|22102.9|22100.7|22100.5|22098.3|61
1740026400000|2025-02-20 04:40:00|22101|22098.8|22101.8|22099.6|22102.5|22100.3|22098.8|22096.6|89
1740026700000|2025-02-20 04:45:00|22101.6|22099.4|22099.6|22097.4|22101.8|22099.6|22096.3|22094.1|230
1740027000000|2025-02-20 04:50:00|22099.5|22097.3|22097.4|22095.2|22100.1|22097.9|22096.5|22094.3|76
1740027300000|2025-02-20 04:55:00|22097.5|22095.3|22100.1|22097.9|22101.5|22099.3|22097.5|22095.3|91
1740027600000|2025-02-20 05:00:00|22100|22097.8|22095.6|22093.4|22101.6|22099.4|22093.3|22091.1|270
1740027900000|2025-02-20 05:05:00|22095.5|22093.3|22099.6|22097.4|22102.6|22100.4|22095.3|22093.1|172
1740028200000|2025-02-20 05:10:00|22099.8|22097.6|22101.1|22098.9|22102.1|22099.9|22098.5|22096.3|77
1740028500000|2025-02-20 05:15:00|22101.3|22099.1|22106|22103.8|22106.6|22104.4|22101|22098.8|177
1740028800000|2025-02-20 05:20:00|22105.9|22103.7|22104.1|22101.9|22107.5|22105.3|22103.3|22101.1|290
1740029100000|2025-02-20 05:25:00|22104.3|22102.1|22103.4|22101.2|22105.3|22103.1|22102.1|22099.9|70
1740029400000|2025-02-20 05:30:00|22103.3|22101.1|22100.1|22097.9|22104.8|22102.6|22099.5|22097.3|156
1740029700000|2025-02-20 05:35:00|22100|22097.8|22098.4|22096.2|22100.5|22098.3|22096|22093.8|164
1740030000000|2025-02-20 05:40:00|22098.5|22096.3|22099.1|22096.9|22099.6|22097.4|22096.1|22093.9|120
1740030300000|2025-02-20 05:45:00|22099|22096.8|22097|22094.8|22099.1|22096.9|22095.9|22093.7|107
1740030600000|2025-02-20 05:50:00|22096.9|22094.7|22098|22095.8|22098.8|22096.6|22096.4|22094.2|107
1740030900000|2025-02-20 05:55:00|22098.1|22095.9|22093.5|22091.3|22098.4|22096.2|22093.1|22090.9|112
1740031200000|2025-02-20 06:00:00|22093.4|22091.2|22090.8|22088.6|22094.4|22092.2|22087|22084.8|354
1740031500000|2025-02-20 06:05:00|22090.6|22088.4|22085.6|22083.4|22091.1|22088.9|22082.9|22080.7|225
1740031800000|2025-02-20 06:10:00|22085.5|22083.3|22091.8|22089.6|22097.4|22095.2|22084.8|22082.6|402
1740032100000|2025-02-20 06:15:00|22091.9|22089.7|22072.4|22070.2|22091.9|22089.7|22071.3|22069.1|1401
1740032400000|2025-02-20 06:20:00|22072.3|22070.1|22077.9|22075.7|22080.3|22078.1|22070.6|22068.4|336
1740032700000|2025-02-20 06:25:00|22074.5|22072.3|22077|22074.8|22077.9|22075.7|22068.8|22066.6|329
1740033000000|2025-02-20 06:30:00|22076.9|22074.7|22080.8|22078.6|22085.3|22083.1|22076.6|22074.4|322
1740033300000|2025-02-20 06:35:00|22080.6|22078.4|22079.5|22077.3|22082|22079.8|22075.8|22073.6|189
1740033600000|2025-02-20 06:40:00|22079.4|22077.2|22080.8|22078.6|22084.3|22082.1|22078.3|22076.1|175
1740033900000|2025-02-20 06:45:00|22080.6|22078.4|22079.9|22077.7|22082.3|22080.1|22077.3|22075.1|173
1740034200000|2025-02-20 06:50:00|22080|22077.8|22082.1|22079.9|22082.9|22080.7|22076.6|22074.4|237
1740034500000|2025-02-20 06:55:00|22082.3|22080.1|22083.9|22081.7|22087.4|22085.2|22081.9|22079.7|205
1740034800000|2025-02-20 07:00:00|22084|22081.8|22072.5|22070.3|22086.5|22084.3|22072.3|22070.1|418
1740035100000|2025-02-20 07:05:00|22072.6|22070.4|22074.3|22072.1|22075.9|22073.7|22065.3|22063.1|590
1740035400000|2025-02-20 07:10:00|22074.1|22071.9|22078.9|22076.7|22081.6|22079.4|22070.8|22068.6|333
1740035700000|2025-02-20 07:15:00|22079|22076.8|22080.1|22077.9|22087.8|22085.6|22075.3|22073.1|424
1740036000000|2025-02-20 07:20:00|22080|22077.8|22082.1|22079.9|22083.6|22081.4|22077.1|22074.9|172
1740036300000|2025-02-20 07:25:00|22082.3|22080.1|22088.9|22086.7|22089.1|22086.9|22082.3|22080.1|248
1740036600000|2025-02-20 07:30:00|22089|22086.8|22088.1|22085.9|22094.6|22092.4|22082.5|22080.3|485
1740036900000|2025-02-20 07:35:00|22087.9|22085.7|22090.4|22088.2|22091|22088.8|22085.5|22083.3|236
1740037200000|2025-02-20 07:40:00|22089.9|22087.7|22085.6|22083.4|22091|22088.8|22083.6|22081.4|271
1740037500000|2025-02-20 07:45:00|22085.8|22083.6|22073.1|22070.9|22085.9|22083.7|22072.4|22070.2|458
1740037800000|2025-02-20 07:50:00|22073.3|22071.1|22074.9|22072.7|22077.4|22075.2|22071.8|22069.6|231
1740038100000|2025-02-20 07:55:00|22074.8|22072.6|22074.3|22072.1|22077.1|22074.9|22072.8|22070.6|185
1740038400000|2025-02-20 08:00:00|22074.8|22072.6|22081.4|22079.2|22083.9|22081.7|22073.5|22071.3|646
1740038700000|2025-02-20 08:05:00|22081.5|22079.3|22082.4|22080.2|22087.5|22085.3|22076.9|22074.7|380
1740039000000|2025-02-20 08:10:00|22082.3|22080.1|22088.9|22086.7|22093.3|22091.1|22078.8|22076.6|497
1740039300000|2025-02-20 08:15:00|22087.9|22085.7|22086.8|22084.6|22090.6|22088.4|22079.9|22077.7|1369
1740039600000|2025-02-20 08:20:00|22087|22084.8|22090.6|22088.4|22090.6|22088.4|22083.8|22081.6|833
1740039900000|2025-02-20 08:25:00|22090.4|22088.2|22103.9|22101.7|22107.9|22105.7|22088.9|22086.7|911
1740040200000|2025-02-20 08:30:00|22104|22101.8|22102.4|22100.2|22107.9|22105.7|22099.8|22097.6|389
1740040500000|2025-02-20 08:35:00|22102.1|22099.9|22103.1|22100.9|22104|22101.8|22097.6|22095.4|294
1740040800000|2025-02-20 08:40:00|22103.3|22101.1|22104.6|22102.4|22106.1|22103.9|22098|22095.8|315
1740041100000|2025-02-20 08:45:00|22105.4|22103.2|22103.9|22101.7|22110|22107.8|22101.9|22099.7|328
1740041400000|2025-02-20 08:50:00|22103.6|22101.4|22105.3|22103.1|22105.8|22103.6|22101.5|22099.3|221
1740041700000|2025-02-20 08:55:00|22105.4|22103.2|22107.1|22104.9|22110|22107.8|22105.1|22102.9|270
1740042000000|2025-02-20 09:00:00|22106.3|22104.1|22106.9|22104.7|22111.8|22109.6|22099.8|22097.6|672
1740042300000|2025-02-20 09:05:00|22107|22104.8|22117|22114.8|22118|22115.8|22105.5|22103.3|590
1740042600000|2025-02-20 09:10:00|22116.9|22114.7|22113|22110.8|22118.8|22116.6|22112.5|22110.3|363
1740042900000|2025-02-20 09:15:00|22112.9|22110.7|22113.6|22111.4|22115|22112.8|22111.1|22108.9|272
1740043200000|2025-02-20 09:20:00|22113.5|22111.3|22108.1|22105.9|22119.1|22116.9|22107.6|22105.4|525
1740043500000|2025-02-20 09:25:00|22108.3|22106.1|22115.5|22113.3|22116.3|22114.1|22107.5|22105.3|280
1740043800000|2025-02-20 09:30:00|22115.4|22113.2|22107.5|22105.3|22117.1|22114.9|22106.4|22104.2|339
1740044100000|2025-02-20 09:35:00|22105.5|22103.3|22108.4|22106.2|22111.3|22109.1|22105.5|22103.3|196
1740044400000|2025-02-20 09:40:00|22108.3|22106.1|22111.4|22109.2|22113.8|22111.6|22107.3|22105.1|200
1740044700000|2025-02-20 09:45:00|22111.3|22109.1|22110.4|22108.2|22114.9|22112.7|22109.6|22107.4|166
1740045000000|2025-02-20 09:50:00|22110.1|22107.9|22119.5|22117.3|22120.5|22118.3|22110|22107.8|369
1740045300000|2025-02-20 09:55:00|22119.6|22117.4|22130|22127.8|22132.4|22130.2|22118.3|22116.1|744
1740045600000|2025-02-20 10:00:00|22129.8|22127.6|22137.5|22135.3|22140.3|22138.1|22128|22125.8|740
1740045900000|2025-02-20 10:05:00|22137.9|22135.7|22139.4|22137.2|22144.3|22142.1|22133.6|22131.4|732
1740046200000|2025-02-20 10:10:00|22139.3|22137.1|22133.6|22131.4|22140.4|22138.2|22131.1|22128.9|374
1740046500000|2025-02-20 10:15:00|22133.5|22131.3|22138.1|22135.9|22139|22136.8|22130.8|22128.6|404
1740046800000|2025-02-20 10:20:00|22138.3|22136.1|22139.9|22137.7|22141|22138.8|22136.5|22134.3|169
1740047100000|2025-02-20 10:25:00|22139.8|22137.6|22137.9|22135.7|22140.9|22138.7|22136.6|22134.4|228
1740047400000|2025-02-20 10:30:00|22137.8|22135.6|22134.8|22132.6|22138.9|22136.7|22134.4|22132.2|214
1740047700000|2025-02-20 10:35:00|22134.6|22132.4|22136.1|22133.9|22136.8|22134.6|22134|22131.8|127
1740048000000|2025-02-20 10:40:00|22136.4|22134.2|22136.9|22134.7|22137.6|22135.4|22133.5|22131.3|210
1740048300000|2025-02-20 10:45:00|22137|22134.8|22139.3|22137.1|22140.4|22138.2|22136.6|22134.4|270
1740048600000|2025-02-20 10:50:00|22139.4|22137.2|22132.8|22130.6|22139.6|22137.4|22132|22129.8|223
1740048900000|2025-02-20 10:55:00|22132.6|22130.4|22128.6|22126.4|22134.1|22131.9|22128.5|22126.3|266
1740049200000|2025-02-20 11:00:00|22128.5|22126.3|22129.6|22127.4|22133.4|22131.2|22125|22122.8|402
1740049500000|2025-02-20 11:05:00|22129.8|22127.6|22125.4|22123.2|22134.3|22132.1|22124|22121.8|326
1740049800000|2025-02-20 11:10:00|22125.3|22123.1|22126.8|22124.6|22128.3|22126.1|22121.9|22119.7|372
1740050100000|2025-02-20 11:15:00|22126.6|22124.4|22125.5|22123.3|22129.5|22127.3|22123.8|22121.6|219
1740050400000|2025-02-20 11:20:00|22125.4|22123.2|22123.1|22120.9|22126.1|22123.9|22119.8|22117.6|334
1740050700000|2025-02-20 11:25:00|22123.3|22121.1|22117.8|22115.6|22124.5|22122.3|22114.8|22112.6|526
1740051000000|2025-02-20 11:30:00|22117.9|22115.7|22109.1|22106.9|22119.6|22117.4|22108.5|22106.3|605
1740051300000|2025-02-20 11:35:00|22108.9|22106.7|22101|22098.8|22109|22106.8|22099.1|22096.9|705
1740051600000|2025-02-20 11:40:00|22100.9|22098.7|22111.9|22109.7|22113.5|22111.3|22100.8|22098.6|475
1740051900000|2025-02-20 11:45:00|22112|22109.8|22115.8|22113.6|22117.3|22115.1|22110.6|22108.4|268
1740052200000|2025-02-20 11:50:00|22115.9|22113.7|22127|22124.8|22127.1|22124.9|22115.5|22113.3|626
1740052500000|2025-02-20 11:55:00|22127.1|22124.9|22111.1|22108.9|22133.3|22131.1|22106.9|22104.7|1777
1740052800000|2025-02-20 12:00:00|22110.6|22108.4|22117.9|22115.7|22126.8|22124.6|22107.9|22105.7|1327
1740053100000|2025-02-20 12:05:00|22118|22115.8|22111|22108.8|22122.8|22120.6|22110.4|22108.2|478
1740053400000|2025-02-20 12:10:00|22110.6|22108.4|22110.6|22108.4|22112.9|22110.7|22098.5|22096.3|770
1740053700000|2025-02-20 12:15:00|22110.8|22108.6|22114.4|22112.2|22116.8|22114.6|22105.3|22103.1|465
1740054000000|2025-02-20 12:20:00|22114.5|22112.3|22113|22110.8|22116.5|22114.3|22111.3|22109.1|166
1740054300000|2025-02-20 12:25:00|22112.9|22110.7|22112.6|22110.4|22115.8|22113.6|22106.8|22104.6|412
1740054600000|2025-02-20 12:30:00|22112.8|22110.6|22124.8|22122.6|22127.4|22125.2|22110|22107.8|547
1740054900000|2025-02-20 12:35:00|22125.1|22122.9|22125.9|22123.7|22127.3|22125.1|22116.9|22114.7|523
1740055200000|2025-02-20 12:40:00|22126|22123.8|22129|22126.8|22132|22129.8|22125.6|22123.4|488
1740055500000|2025-02-20 12:45:00|22129.1|22126.9|22126.6|22124.4|22129.8|22127.6|22124.6|22122.4|276
1740055800000|2025-02-20 12:50:00|22126.5|22124.3|22125|22122.8|22128.1|22125.9|22118.3|22116.1|304
1740056100000|2025-02-20 12:55:00|22125.1|22122.9|22131.8|22129.6|22134.8|22132.6|22122.6|22120.4|474
1740056400000|2025-02-20 13:00:00|22131.6|22129.4|22122.8|22120.6|22136|22133.8|22121.1|22118.9|583
1740056700000|2025-02-20 13:05:00|22122.6|22120.4|22118.4|22116.2|22127|22124.8|22116.8|22114.6|470
1740057000000|2025-02-20 13:10:00|22118.3|22116.1|22122.9|22120.7|22124.6|22122.4|22116.8|22114.6|394
1740057300000|2025-02-20 13:15:00|22122.8|22120.6|22121.9|22119.7|22124.3|22122.1|22120|22117.8|306
1740057600000|2025-02-20 13:20:00|22122|22119.8|22122.6|22120.4|22127.1|22124.9|22115.5|22113.3|701
1740057900000|2025-02-20 13:25:00|22122.5|22120.3|22117.3|22115.1|22124.1|22121.9|22114.6|22112.4|822
1740058200000|2025-02-20 13:30:00|22117.1|22114.9|22117.1|22114.9|22123.9|22121.7|22112.4|22110.2|1239
1740058500000|2025-02-20 13:35:00|22117|22114.8|22117.8|22115.6|22123|22120.8|22112.5|22110.3|687
1740058800000|2025-02-20 13:40:00|22117.9|22115.7|22128.5|22126.3|22129.5|22127.3|22117.1|22114.9|840
1740059100000|2025-02-20 13:45:00|22128.4|22126.2|22123.8|22121.6|22132.6|22130.4|22120.9|22118.7|803
1740059400000|2025-02-20 13:50:00|22123.5|22121.3|22122.3|22120.1|22123.5|22121.3|22115.6|22113.4|596
1740059700000|2025-02-20 13:55:00|22122.1|22119.9|22127.8|22125.6|22129|22126.8|22115.4|22113.2|891
1740060000000|2025-02-20 14:00:00|22127.9|22125.7|22138.9|22136.7|22140.5|22138.3|22126.8|22124.6|1554
1740060300000|2025-02-20 14:05:00|22139|22136.8|22141.4|22139.2|22145.6|22143.4|22135.8|22133.6|1573
1740060600000|2025-02-20 14:10:00|22141.3|22139.1|22141.8|22139.6|22145|22142.8|22138|22135.8|887
1740060900000|2025-02-20 14:15:00|22141.1|22138.9|22140.6|22138.4|22146.5|22144.3|22138.1|22135.9|979
1740061200000|2025-02-20 14:20:00|22140.5|22138.3|22136.8|22134.6|22146|22143.8|22133.8|22131.6|1226
1740061500000|2025-02-20 14:25:00|22136.9|22134.7|22135|22132.8|22140.3|22138.1|22127.6|22125.4|2895
1740061800000|2025-02-20 14:30:00|22134.5|22133.4|22098|22096.9|22149.1|22148|22096|22094.9|14101
1740062100000|2025-02-20 14:35:00|22099.5|22098.4|22122.8|22121.7|22125.7|22124.6|22098.5|22097.4|8937
1740062400000|2025-02-20 14:40:00|22122.6|22121.5|22090.6|22089.5|22137.1|22136|22090.6|22089.5|10302
1740062700000|2025-02-20 14:45:00|22090.5|22089.4|22063.5|22062.4|22097|22095.9|22058.5|22057.4|14994
1740063000000|2025-02-20 14:50:00|22063.7|22062.6|21994.2|21993.1|22065.5|22064.4|21965.7|21964.6|22084
1740063300000|2025-02-20 14:55:00|21993.5|21992.4|21934|21932.9|21998|21996.9|21924.7|21923.6|16814
1740063600000|2025-02-20 15:00:00|21934.5|21933.4|21955.5|21954.4|21961.2|21960.1|21875.1|21874|23974
1740063900000|2025-02-20 15:05:00|21954.5|21953.4|21929.5|21928.4|21974.1|21973|21919.7|21918.6|13903
1740064200000|2025-02-20 15:10:00|21929.3|21928.2|21956|21954.9|21971.8|21970.7|21919.2|21918.1|10148
1740064500000|2025-02-20 15:15:00|21956.1|21955|22001.6|22000.5|22011.2|22010.1|21956.1|21955|11221
1740064800000|2025-02-20 15:20:00|22001.4|22000.3|22008.3|22007.2|22026.6|22025.5|21985.5|21984.4|9817
1740065100000|2025-02-20 15:25:00|22008.8|22007.7|22012.3|22011.2|22016.1|22015|21999.5|21998.4|5643
1740065400000|2025-02-20 15:30:00|22011.8|22010.7|22007|22005.9|22030.1|22029|22005.8|22004.7|7317
1740065700000|2025-02-20 15:35:00|22007.3|22006.2|22001|21999.9|22010.8|22009.7|21980.6|21979.5|8529
1740066000000|2025-02-20 15:40:00|22000.5|21999.4|21983.3|21982.2|22004.8|22003.7|21977.5|21976.4|5308
1740066300000|2025-02-20 15:45:00|21982.8|21981.7|21949.1|21948|21992|21990.9|21947.5|21946.4|8758
1740066600000|2025-02-20 15:50:00|21949|21947.9|21936.3|21935.2|21952.3|21951.2|21925|21923.9|8487
1740066900000|2025-02-20 15:55:00|21936|21934.9|21913.5|21912.4|21953.6|21952.5|21899.8|21898.7|8244
1740067200000|2025-02-20 16:00:00|21912.6|21911.5|21941.3|21940.2|21953|21951.9|21907.3|21906.2|8143
1740067500000|2025-02-20 16:05:00|21941.8|21940.7|21977.4|21976.3|21981.8|21980.7|21938.8|21937.7|7781
1740067800000|2025-02-20 16:10:00|21977.5|21976.4|21981.3|21980.2|22000.3|21999.2|21976|21974.9|6098
1740068100000|2025-02-20 16:15:00|21981.4|21980.3|21952.8|21951.7|21982.9|21981.8|21947.8|21946.7|6137
1740068400000|2025-02-20 16:20:00|21952.5|21951.4|21974.1|21973|21977.8|21976.7|21951.9|21950.8|5078
1740068700000|2025-02-20 16:25:00|21973.5|21972.4|21982.9|21981.8|21988.3|21987.2|21961.6|21960.5|4658
1740069000000|2025-02-20 16:30:00|21983|21981.9|21972.4|21971.3|21994.8|21993.7|21961|21959.9|5061
1740069300000|2025-02-20 16:35:00|21972.5|21971.4|21968.4|21967.3|21974.6|21973.5|21940.3|21939.2|5527
1740069600000|2025-02-20 16:40:00|21967.5|21966.4|21978.8|21977.7|21980.9|21979.8|21955.5|21954.4|3770
1740069900000|2025-02-20 16:45:00|21979|21977.9|21960.5|21959.4|21981.8|21980.7|21952|21950.9|3988
1740070200000|2025-02-20 16:50:00|21960|21958.9|21964.4|21963.3|21979.5|21978.4|21952.5|21951.4|4008
1740070500000|2025-02-20 16:55:00|21964.5|21963.4|21954|21952.9|21965.5|21964.4|21949.8|21948.7|2817
1740070800000|2025-02-20 17:00:00|21954.1|21953|21987.9|21986.8|21992.1|21991|21947.1|21946|5512
1740071100000|2025-02-20 17:05:00|21987.8|21986.7|21997.8|21996.7|22003.5|22002.4|21985.4|21984.3|4682
1740071400000|2025-02-20 17:10:00|21997.6|21996.5|21998|21996.9|22007|22005.9|21984|21982.9|4169
1740071700000|2025-02-20 17:15:00|21998.1|21997|22004.8|22003.7|22009.8|22008.7|21990.3|21989.2|2898
1740072000000|2025-02-20 17:20:00|22005|22003.9|22003.3|22002.2|22011|22009.9|21995.1|21994|2826
1740072300000|2025-02-20 17:25:00|22003|22001.9|22003.1|22002|22009.8|22008.7|21998.1|21997|2189
1740072600000|2025-02-20 17:30:00|22003|22001.9|22005|22003.9|22011.3|22010.2|21999|21997.9|2190
1740072900000|2025-02-20 17:35:00|22004.8|22003.7|22003.8|22002.7|22017.9|22016.8|21999.4|21998.3|3395
1740073200000|2025-02-20 17:40:00|22003.5|22002.4|22017.3|22016.2|22021.5|22020.4|22000.1|21999|3072
1740073500000|2025-02-20 17:45:00|22017.1|22016|21991.8|21990.7|22017.3|22016.2|21989.3|21988.2|3543
1740073800000|2025-02-20 17:50:00|21991.9|21990.8|21989.9|21988.8|21999|21997.9|21986.3|21985.2|3032
1740074100000|2025-02-20 17:55:00|21990|21988.9|21963.9|21962.8|21990.9|21989.8|21963.8|21962.7|4086
1740074400000|2025-02-20 18:00:00|21963.8|21962.7|21973.8|21972.7|21975.6|21974.5|21951.9|21950.8|4905
1740074700000|2025-02-20 18:05:00|21974|21972.9|21981.6|21980.5|21986.6|21985.5|21970.6|21969.5|3195
1740075000000|2025-02-20 18:10:00|21981.5|21980.4|21990|21988.9|21992|21990.9|21973.8|21972.7|2614
1740075300000|2025-02-20 18:15:00|21989.8|21988.7|21973.6|21972.5|21991.5|21990.4|21971.4|21970.3|2874
1740075600000|2025-02-20 18:20:00|21973.5|21972.4|21963.8|21962.7|21975.8|21974.7|21953.9|21952.8|3383
1740075900000|2025-02-20 18:25:00|21963.5|21962.4|21968.5|21967.4|21977|21975.9|21956|21954.9|3162
1740076200000|2025-02-20 18:30:00|21968.4|21967.3|21976.3|21975.2|21985|21983.9|21961.5|21960.4|3110
1740076500000|2025-02-20 18:35:00|21976.5|21975.4|21981.6|21980.5|21988.6|21987.5|21971.5|21970.4|2380
1740076800000|2025-02-20 18:40:00|21981.8|21980.7|21987|21985.9|21988.8|21987.7|21971|21969.9|2637
1740077100000|2025-02-20 18:45:00|21986.9|21985.8|21978.1|21977|21988.5|21987.4|21974|21972.9|2170
1740077400000|2025-02-20 18:50:00|21978|21976.9|21973|21971.9|21979|21977.9|21969.3|21968.2|2513
1740077700000|2025-02-20 18:55:00|21972.9|21971.8|21992|21990.9|22000.6|21999.5|21970.8|21969.7|4115
1740078000000|2025-02-20 19:00:00|21991.8|21990.7|21997.4|21996.3|22003.4|22002.3|21986.1|21985|3309
1740078300000|2025-02-20 19:05:00|21997.5|21996.4|21997.4|21996.3|22008.5|22007.4|21993.9|21992.8|2819
1740078600000|2025-02-20 19:10:00|21997.3|21996.2|22022.3|22021.2|22025.5|22024.4|21996.9|21995.8|4956
1740078900000|2025-02-20 19:15:00|22022.1|22021|22027.9|22026.8|22028.6|22027.5|22016.5|22015.4|3752
1740079200000|2025-02-20 19:20:00|22028|22026.9|22026|22024.9|22035|22033.9|22025.8|22024.7|3422
1740079500000|2025-02-20 19:25:00|22025.9|22024.8|22018.4|22017.3|22027.3|22026.2|22014.6|22013.5|3240
1740079800000|2025-02-20 19:30:00|22018.3|22017.2|22001.1|22000|22020.1|22019|21999|21997.9|3442
1740080100000|2025-02-20 19:35:00|22001.3|22000.2|21982.3|21981.2|22004|22002.9|21981.5|21980.4|3889
1740080400000|2025-02-20 19:40:00|21982.5|21981.4|22003.5|22002.4|22004.9|22003.8|21979.9|21978.8|4152
1740080700000|2025-02-20 19:45:00|22003.6|22002.5|22038.5|22037.4|22038.5|22037.4|22000.9|21999.8|5008
1740081000000|2025-02-20 19:50:00|22038.4|22037.3|22040.4|22039.3|22051.1|22050|22028.4|22027.3|6425
1740081300000|2025-02-20 19:55:00|22040.3|22039.2|22040.4|22039.3|22050|22048.9|22033.5|22032.4|3757
1740081600000|2025-02-20 20:00:00|22040.3|22039.2|22041.3|22040.2|22045.4|22044.3|22034.4|22033.3|2889
1740081900000|2025-02-20 20:05:00|22041|22039.9|22028.5|22027.4|22045.6|22044.5|22025.9|22024.8|4096
1740082200000|2025-02-20 20:10:00|22028.8|22027.7|22023.5|22022.4|22034.6|22033.5|22016.3|22015.2|3841
1740082500000|2025-02-20 20:15:00|22023.4|22022.3|22028.1|22027|22032.5|22031.4|22008.5|22007.4|5291
1740082800000|2025-02-20 20:20:00|22028|22026.9|22029.3|22028.2|22044.8|22043.7|22027.3|22026.2|5075
1740083100000|2025-02-20 20:25:00|22029.4|22028.3|22025.9|22024.8|22032.1|22031|22017.8|22016.7|3780
1740083400000|2025-02-20 20:30:00|22026|22024.9|22031.3|22030.2|22031.9|22030.8|22024.5|22023.4|3059
1740083700000|2025-02-20 20:35:00|22031.1|22030|22019.8|22018.7|22031.8|22030.7|22015.4|22014.3|3984
1740084000000|2025-02-20 20:40:00|22020|22018.9|22040.8|22039.7|22043.1|22042|22018.5|22017.4|3765
1740084300000|2025-02-20 20:45:00|22040.9|22039.8|22054.4|22053.3|22057.9|22056.8|22032|22030.9|5181
1740084600000|2025-02-20 20:50:00|22054.3|22053.2|22053.4|22052.3|22071.5|22070.4|22041.1|22040|10045
1740084900000|2025-02-20 20:55:00|22053.5|22052.4|22068.9|22067.8|22070.9|22069.8|22044.5|22043.4|12747
1740085200000|2025-02-20 21:00:00|22068.1|22067|22059.7|22057.5|22072.9|22070.7|22053.7|22051.5|6651
1740085500000|2025-02-20 21:05:00|22059.9|22057.7|22065.2|22063|22072.1|22069.9|22057.9|22055.7|2285
1740085800000|2025-02-20 21:10:00|22065.1|22062.9|22045.7|22043.5|22068|22065.8|22044.9|22042.7|1569
1740086100000|2025-02-20 21:15:00|22045|22042.8|22054.2|22052|22056.4|22054.2|22042.5|22040.3|863
1740086400000|2025-02-20 21:20:00|22053.7|22051.5|22058.5|22056.3|22059.7|22057.5|22052.2|22050|482
1740086700000|2025-02-20 21:25:00|22058.4|22056.2|22059.7|22057.5|22060|22057.8|22055.6|22053.4|482
1740087000000|2025-02-20 21:30:00|22059.6|22057.4|22062.5|22060.3|22064.5|22062.3|22059.1|22056.9|490
1740087300000|2025-02-20 21:35:00|22062.4|22060.2|22059.7|22057.5|22063.5|22061.3|22058.2|22056|430
1740087600000|2025-02-20 21:40:00|22059.9|22057.7|22062.5|22060.3|22065.5|22063.3|22059.7|22057.5|472
1740087900000|2025-02-20 21:45:00|22062.4|22060.2|22060.2|22058|22064.7|22062.5|22059.2|22057|403
1740088200000|2025-02-20 21:50:00|22060|22057.8|22055.2|22053|22061.2|22059|22053.9|22051.7|306
1740088500000|2025-02-20 21:55:00|22055.4|22053.2|22061.1|22056.1|22062.7|22060.5|22054.7|22052.5|312
1740088800000|2025-02-20 22:00:00|22061|22056|22060.7|22055.7|22061.2|22056.2|22060.5|22055.5|0
1740089100000|2025-02-20 22:05:00|22060.6|22055.6|22062.9|22057.9|22062.9|22057.9|22060.3|22055.3|0
1740089400000|2025-02-20 22:10:00|22066.8|22061.8|22067.6|22062.6|22067.6|22062.6|22066.8|22061.8|0
1740089700000|2025-02-20 22:15:00|22067.5|22062.5|22065.2|22060.2|22067.6|22062.6|22065.1|22060.1|0
1740090000000|2025-02-20 22:20:00|22064.9|22059.9|22067.3|22062.3|22067.3|22062.3|22064.9|22059.9|0
1740090300000|2025-02-20 22:25:00|22064.8|22059.8|22063.5|22058.5|22066.4|22061.4|22063|22058|0
1740090600000|2025-02-20 22:30:00|22064|22059|22067.4|22062.4|22067.4|22062.4|22060.4|22055.4|0
1740090900000|2025-02-20 22:35:00|22067.2|22062.2|22067.4|22062.4|22067.4|22062.4|22067.2|22062.2|0
1740091200000|2025-02-20 22:40:00|22067.3|22062.3|22067.6|22062.6|22067.6|22062.6|22067.3|22062.3|0
1740091500000|2025-02-20 22:45:00|22067.5|22062.5|22065.3|22060.3|22067.5|22062.5|22064.9|22059.9|0
1740091800000|2025-02-20 22:50:00|22065.5|22060.5|22064.8|22059.8|22066.8|22061.8|22064.8|22059.8|0
1740092100000|2025-02-20 22:55:00|22065.3|22060.3|22066.2|22061.2|22066.2|22061.2|22065.3|22060.3|0
1740092400000|2025-02-20 23:00:00|22055.2|22053|22082.6|22080.4|22083.8|22081.6|22055.2|22053|808
1740092700000|2025-02-20 23:05:00|22082.7|22080.5|22079.3|22077.1|22082.8|22080.6|22074.2|22072|223
1740093000000|2025-02-20 23:10:00|22079.6|22077.4|22083.5|22081.3|22088.8|22086.6|22079.2|22077|427
1740093300000|2025-02-20 23:15:00|22083.6|22081.4|22085.1|22082.9|22088.5|22086.3|22082.2|22080|208
1740093600000|2025-02-20 23:20:00|22085|22082.8|22077.1|22074.9|22085.1|22082.9|22074.2|22072|315
1740093900000|2025-02-20 23:25:00|22077.2|22075|22079.6|22077.4|22081.1|22078.9|22074.1|22071.9|200
1740094200000|2025-02-20 23:30:00|22079.5|22077.3|22095.2|22093|22096.3|22094.1|22079.5|22077.3|518
1740094500000|2025-02-20 23:35:00|22095.3|22093.1|22095|22092.8|22098.2|22096|22091.6|22089.4|363
1740094800000|2025-02-20 23:40:00|22094.7|22092.5|22102|22099.8|22105.2|22103|22094.6|22092.4|564
1740095100000|2025-02-20 23:45:00|22101.8|22099.6|22101.8|22099.6|22102.6|22100.4|22099.6|22097.4|199
1740095400000|2025-02-20 23:50:00|22102|22099.8|22098.8|22096.6|22102.2|22100|22098.6|22096.4|131
1740095700000|2025-02-20 23:55:00|22098.7|22096.5|22093.5|22091.3|22099|22096.8|22092.3|22090.1|252
1740096000000|2025-02-21 00:00:00|22093.2|22091|22095.6|22093.4|22098.2|22096|22085.1|22082.9|487
1740096300000|2025-02-21 00:05:00|22095.5|22093.3|22096.3|22094.1|22099.7|22097.5|22094.1|22091.9|114
1740096600000|2025-02-21 00:10:00|22096|22093.8|22099.2|22097|22099.5|22097.3|22092|22089.8|150
1740096900000|2025-02-21 00:15:00|22099.1|22096.9|22095.1|22092.9|22100.6|22098.4|22092.5|22090.3|152
1740097200000|2025-02-21 00:20:00|22095|22092.8|22086.8|22084.6|22096.1|22093.9|22081.7|22079.5|555
1740097500000|2025-02-21 00:25:00|22087|22084.8|22087.1|22084.9|22088.8|22086.6|22083|22080.8|193
1740097800000|2025-02-21 00:30:00|22087|22084.8|22085.8|22083.6|22089.7|22087.5|22084.3|22082.1|153
1740098100000|2025-02-21 00:35:00|22086|22083.8|22082.6|22080.4|22087.3|22085.1|22080.2|22078|305
1740098400000|2025-02-21 00:40:00|22082.7|22080.5|22081.8|22079.6|22083.5|22081.3|22079.7|22077.5|136
1740098700000|2025-02-21 00:45:00|22081.7|22079.5|22084.1|22081.9|22085|22082.8|22079.1|22076.9|252
1740099000000|2025-02-21 00:50:00|22084.2|22082|22086.2|22084|22087.8|22085.6|22084|22081.8|130
1740099300000|2025-02-21 00:55:00|22086.1|22083.9|22087.1|22084.9|22088.5|22086.3|22083|22080.8|116
1740099600000|2025-02-21 01:00:00|22087|22084.8|22086.3|22084.1|22092.5|22090.3|22084.6|22082.4|261
1740099900000|2025-02-21 01:05:00|22086.2|22084|22079.1|22076.9|22089.1|22086.9|22074.5|22072.3|407
1740100200000|2025-02-21 01:10:00|22079|22076.8|22076.8|22074.6|22080|22077.8|22075|22072.8|239
1740100500000|2025-02-21 01:15:00|22077|22074.8|22077.6|22075.4|22079|22076.8|22068.3|22066.1|625
1740100800000|2025-02-21 01:20:00|22077.5|22075.3|22071|22068.8|22077.5|22075.3|22070.6|22068.4|262
1740101100000|2025-02-21 01:25:00|22070.8|22068.6|22068.6|22066.4|22071.1|22068.9|22065|22062.8|331
1740101400000|2025-02-21 01:30:00|22068.5|22066.3|22062.6|22060.4|22069.6|22067.4|22059.1|22056.9|475
1740101700000|2025-02-21 01:35:00|22062.8|22060.6|22083.1|22080.9|22083.3|22081.1|22061.7|22059.5|781
1740102000000|2025-02-21 01:40:00|22083.2|22081|22079.2|22077|22085.5|22083.3|22073.2|22071|432
1740102300000|2025-02-21 01:45:00|22079.3|22077.1|22079.7|22077.5|22080.1|22077.9|22073.7|22071.5|300
1740102600000|2025-02-21 01:50:00|22079.8|22077.6|22078.7|22076.5|22082.9|22080.7|22076.2|22074|235
1740102900000|2025-02-21 01:55:00|22078.6|22076.4|22072.8|22070.6|22079.7|22077.5|22072.7|22070.5|164
1740103200000|2025-02-21 02:00:00|22072.9|22070.7|22072.9|22070.7|22074.4|22072.2|22071.1|22068.9|110
1740103500000|2025-02-21 02:05:00|22073.1|22070.9|22076.1|22073.9|22077.7|22075.5|22072.6|22070.4|128
1740103800000|2025-02-21 02:10:00|22075.9|22073.7|22083.2|22081|22083.2|22081|22075.6|22073.4|239
1740104100000|2025-02-21 02:15:00|22083.1|22080.9|22082.9|22080.7|22083.7|22081.5|22077.4|22075.2|210
1740104400000|2025-02-21 02:20:00|22083.1|22080.9|22080.9|22078.7|22085.1|22082.9|22079.9|22077.7|127
1740104700000|2025-02-21 02:25:00|22080.8|22078.6|22076.6|22074.4|22081.9|22079.7|22075.9|22073.7|115
1740105000000|2025-02-21 02:30:00|22076.7|22074.5|22078.2|22076|22079.2|22077|22074.7|22072.5|184
1740105300000|2025-02-21 02:35:00|22078.3|22076.1|22076.9|22074.7|22080.8|22078.6|22074.7|22072.5|196
1740105600000|2025-02-21 02:40:00|22076.8|22074.6|22076.7|22074.5|22077.6|22075.4|22074.6|22072.4|131
1740105900000|2025-02-21 02:45:00|22076.8|22074.6|22089.2|22087|22089.7|22087.5|22075.3|22073.1|484
1740106200000|2025-02-21 02:50:00|22089.1|22086.9|22084.2|22082|22089.6|22087.4|22083.1|22080.9|192
1740106500000|2025-02-21 02:55:00|22084.4|22082.2|22082.9|22080.7|22086.8|22084.6|22081.7|22079.5|125
1740106800000|2025-02-21 03:00:00|22083.1|22080.9|22081.1|22078.9|22083.7|22081.5|22078.6|22076.4|175
1740107100000|2025-02-21 03:05:00|22081.4|22079.2|22080.4|22078.2|22082.7|22080.5|22079.7|22077.5|97
1740107400000|2025-02-21 03:10:00|22080.6|22078.4|22081.7|22079.5|22083.2|22081|22076.7|22074.5|261
1740107700000|2025-02-21 03:15:00|22081.8|22079.6|22080.7|22078.5|22083.1|22080.9|22079.3|22077.1|93
1740108000000|2025-02-21 03:20:00|22080.8|22078.6|22085.8|22083.6|22086.3|22084.1|22079.8|22077.6|191
1740108300000|2025-02-21 03:25:00|22085.7|22083.5|22083.3|22081.1|22085.9|22083.7|22080.2|22078|220
1740108600000|2025-02-21 03:30:00|22083.2|22081|22077.2|22075|22083.2|22081|22076.1|22073.9|177
1740108900000|2025-02-21 03:35:00|22077.3|22075.1|22076.7|22074.5|22077.9|22075.7|22074.8|22072.6|125
1740109200000|2025-02-21 03:40:00|22076.6|22074.4|22075.1|22072.9|22077.3|22075.1|22073.1|22070.9|151
1740109500000|2025-02-21 03:45:00|22074.9|22072.7|22071.1|22068.9|22077.1|22074.9|22071.1|22068.9|245
1740109800000|2025-02-21 03:50:00|22071.2|22069|22069.8|22067.6|22071.9|22069.7|22067.6|22065.4|226
1740110100000|2025-02-21 03:55:00|22069.7|22067.5|22070.4|22068.2|22072.7|22070.5|22069.1|22066.9|144
1740110400000|2025-02-21 04:00:00|22070.6|22068.4|22071.7|22069.5|22073.2|22071|22070.6|22068.4|68
1740110700000|2025-02-21 04:05:00|22071.8|22069.6|22070.1|22067.9|22071.9|22069.7|22068.6|22066.4|163
1740111000000|2025-02-21 04:10:00|22070.2|22068|22073.6|22071.4|22074.7|22072.5|22069.9|22067.7|117
1740111300000|2025-02-21 04:15:00|22073.7|22071.5|22069.4|22067.2|22074.2|22072|22068.4|22066.2|143
1740111600000|2025-02-21 04:20:00|22069.3|22067.1|22065.4|22063.2|22069.9|22067.7|22064.4|22062.2|127
1740111900000|2025-02-21 04:25:00|22065.2|22063|22064.8|22062.6|22066.8|22064.6|22062.3|22060.1|170
1740112200000|2025-02-21 04:30:00|22064.9|22062.7|22064.1|22061.9|22064.9|22062.7|22062.4|22060.2|110
1740112500000|2025-02-21 04:35:00|22063.9|22061.7|22063.3|22061.1|22064.9|22062.7|22060.9|22058.7|117
1740112800000|2025-02-21 04:40:00|22063.4|22061.2|22061.7|22059.5|22063.8|22061.6|22060.4|22058.2|162
1740113100000|2025-02-21 04:45:00|22061.8|22059.6|22055.3|22053.1|22062.2|22060|22054.6|22052.4|308
1740113400000|2025-02-21 04:50:00|22055.4|22053.2|22057.6|22055.4|22058.9|22056.7|22055.2|22053|150
1740113700000|2025-02-21 04:55:00|22057.7|22055.5|22056.9|22054.7|22058.9|22056.7|22054.4|22052.2|143
1740114000000|2025-02-21 05:00:00|22056.8|22054.6|22053.2|22051|22059.4|22057.2|22050.6|22048.4|325
1740114300000|2025-02-21 05:05:00|22053.1|22050.9|22050.9|22048.7|22055.3|22053.1|22044.2|22042|373
1740114600000|2025-02-21 05:10:00|22051.1|22048.9|22051.9|22049.7|22052.9|22050.7|22049.2|22047|124
1740114900000|2025-02-21 05:15:00|22052.1|22049.9|22059.4|22057.2|22063.4|22061.2|22051.7|22049.5|358
1740115200000|2025-02-21 05:20:00|22059.6|22057.4|22058.2|22056|22060.8|22058.6|22056.2|22054|166
1740115500000|2025-02-21 05:25:00|22058.1|22055.9|22058.9|22056.7|22060.1|22057.9|22057.1|22054.9|74
1740115800000|2025-02-21 05:30:00|22059.1|22056.9|22059.9|22057.7|22061.9|22059.7|22058.9|22056.7|102
1740116100000|2025-02-21 05:35:00|22059.8|22057.6|22063.1|22060.9|22064.1|22061.9|22056.3|22054.1|172
1740116400000|2025-02-21 05:40:00|22063.2|22061|22061.8|22059.6|22065.6|22063.4|22060.1|22057.9|169
1740116700000|2025-02-21 05:45:00|22061.9|22059.7|22056.4|22054.2|22062.1|22059.9|22056.2|22054|129
1740117000000|2025-02-21 05:50:00|22056.3|22054.1|22057.2|22055|22061.4|22059.2|22054.8|22052.6|143
1740117300000|2025-02-21 05:55:00|22057.1|22054.9|22058.1|22055.9|22059.3|22057.1|22054.7|22052.5|110
1740117600000|2025-02-21 06:00:00|22057.9|22055.7|22060.9|22058.7|22061.1|22058.9|22057.1|22054.9|81
1740117900000|2025-02-21 06:05:00|22061.1|22058.9|22070.9|22068.7|22071.1|22068.9|22061.1|22058.9|297
1740118200000|2025-02-21 06:10:00|22070.8|22068.6|22069.9|22067.7|22072.3|22070.1|22066.9|22064.7|285
1740118500000|2025-02-21 06:15:00|22070.3|22068.1|22072.1|22069.9|22073.4|22071.2|22069.9|22067.7|139
1740118800000|2025-02-21 06:20:00|22072.9|22070.7|22071.8|22069.6|22072.9|22070.7|22069.7|22067.5|118
1740119100000|2025-02-21 06:25:00|22071.9|22069.7|22073.7|22071.5|22076.9|22074.7|22070.1|22067.9|214
1740119400000|2025-02-21 06:30:00|22073.8|22071.6|22072.4|22070.2|22073.8|22071.6|22069.7|22067.5|149
1740119700000|2025-02-21 06:35:00|22072.6|22070.4|22077.1|22074.9|22077.1|22074.9|22069.7|22067.5|131
1740120000000|2025-02-21 06:40:00|22077.4|22075.2|22082.7|22080.5|22083.2|22081|22075.9|22073.7|439
1740120300000|2025-02-21 06:45:00|22082.9|22080.7|22083.7|22081.5|22085.8|22083.6|22079.6|22077.4|265
1740120600000|2025-02-21 06:50:00|22083.6|22081.4|22084.4|22082.2|22087.1|22084.9|22082.4|22080.2|250
1740120900000|2025-02-21 06:55:00|22084.3|22082.1|22084.7|22082.5|22085.7|22083.5|22082.8|22080.6|132
1740121200000|2025-02-21 07:00:00|22084.8|22082.6|22087.1|22084.9|22088.8|22086.6|22084.2|22082|227
1740121500000|2025-02-21 07:05:00|22086.9|22084.7|22085.7|22083.5|22086.9|22084.7|22083.4|22081.2|111
1740121800000|2025-02-21 07:10:00|22085.6|22083.4|22084.2|22082|22085.7|22083.5|22080.8|22078.6|153
1740122100000|2025-02-21 07:15:00|22084.1|22081.9|22083.4|22081.2|22085.9|22083.7|22080.3|22078.1|315
1740122400000|2025-02-21 07:20:00|22083.7|22081.5|22086.1|22083.9|22086.6|22084.4|22078.4|22076.2|1823
1740122700000|2025-02-21 07:25:00|22085.9|22083.7|22087.9|22085.7|22091.6|22089.4|22085.3|22083.1|1575
1740123000000|2025-02-21 07:30:00|22088.1|22085.9|22082.9|22080.7|22089.7|22087.5|22078.9|22076.7|311
1740123300000|2025-02-21 07:35:00|22082.4|22080.2|22081.1|22078.9|22083.3|22081.1|22079.1|22076.9|193
1740123600000|2025-02-21 07:40:00|22080.9|22078.7|22081.7|22079.5|22083.8|22081.6|22079.1|22076.9|188
1740123900000|2025-02-21 07:45:00|22081.8|22079.6|22079.4|22077.2|22082.3|22080.1|22079.2|22077|192
1740124200000|2025-02-21 07:50:00|22079.6|22077.4|22078.4|22076.2|22081.7|22079.5|22075.3|22073.1|310
1740124500000|2025-02-21 07:55:00|22078.3|22076.1|22068.8|22066.6|22080.3|22078.1|22068.7|22066.5|356
1740124800000|2025-02-21 08:00:00|22068.9|22066.7|22059.2|22057|22076.7|22074.5|22055.6|22053.4|1039
1740125100000|2025-02-21 08:05:00|22059.1|22056.9|22075.4|22073.2|22080.6|22078.4|22059.1|22056.9|665
1740125400000|2025-02-21 08:10:00|22075.3|22073.1|22068.9|22066.7|22078.9|22076.7|22068.3|22066.1|426
1740125700000|2025-02-21 08:15:00|22064.4|22062.2|22064.1|22061.9|22066.4|22064.2|22036.8|22034.6|1928
1740126000000|2025-02-21 08:20:00|22063.6|22061.4|22055.3|22053.1|22064.9|22062.7|22040.4|22038.2|889
1740126300000|2025-02-21 08:25:00|22055.4|22053.2|22066.2|22064|22070.1|22067.9|22053.1|22050.9|531
1740126600000|2025-02-21 08:30:00|22071.9|22069.7|22074.9|22072.7|22079.2|22077|22069.6|22067.4|768
1740126900000|2025-02-21 08:35:00|22074.8|22072.6|22071.6|22069.4|22075.8|22073.6|22069.3|22067.1|345
1740127200000|2025-02-21 08:40:00|22071.7|22069.5|22077.2|22075|22078.1|22075.9|22066.9|22064.7|323
1740127500000|2025-02-21 08:45:00|22077.4|22075.2|22079.3|22077.1|22083.2|22081|22071.1|22068.9|553
1740127800000|2025-02-21 08:50:00|22079.4|22077.2|22082.2|22080|22082.9|22080.7|22077.6|22075.4|284
1740128100000|2025-02-21 08:55:00|22082.3|22080.1|22080.3|22078.1|22084.2|22082|22078.4|22076.2|331
1740128400000|2025-02-21 09:00:00|22080.4|22078.2|22085.7|22083.5|22093.4|22091.2|22077.9|22075.7|689
1740128700000|2025-02-21 09:05:00|22085.8|22083.6|22076.4|22074.2|22085.9|22083.7|22073.6|22071.4|490
1740129000000|2025-02-21 09:10:00|22076.6|22074.4|22082.1|22079.9|22083.4|22081.2|22076.6|22074.4|365
1740129300000|2025-02-21 09:15:00|22081.9|22079.7|22091.3|22089.1|22093.1|22090.9|22079.8|22077.6|446
1740129600000|2025-02-21 09:20:00|22091.4|22089.2|22089.9|22087.7|22094.7|22092.5|22087.6|22085.4|376
1740129900000|2025-02-21 09:25:00|22090.1|22087.9|22089.1|22086.9|22094.6|22092.4|22087.8|22085.6|356
1740130200000|2025-02-21 09:30:00|22089.2|22087|22093.1|22090.9|22096.9|22094.7|22085.3|22083.1|506
1740130500000|2025-02-21 09:35:00|22093.2|22091|22097.7|22095.5|22099.2|22097|22091.9|22089.7|338
1740130800000|2025-02-21 09:40:00|22097.6|22095.4|22099.7|22097.5|22101.8|22099.6|22097.2|22095|384
1740131100000|2025-02-21 09:45:00|22099.8|22097.6|22097.8|22095.6|22102.1|22099.9|22096.9|22094.7|262
1740131400000|2025-02-21 09:50:00|22098.4|22096.2|22100.4|22098.2|22100.6|22098.4|22096.7|22094.5|200
1740131700000|2025-02-21 09:55:00|22100.3|22098.1|22100.2|22098|22100.7|22098.5|22095.4|22093.2|225
1740132000000|2025-02-21 10:00:00|22100.1|22097.9|22094.2|22092|22102.4|22100.2|22090.7|22088.5|367
1740132300000|2025-02-21 10:05:00|22094.1|22091.9|22092.8|22090.6|22096.4|22094.2|22089.7|22087.5|214
1740132600000|2025-02-21 10:10:00|22092.7|22090.5|22099.6|22097.4|22099.9|22097.7|22092.7|22090.5|167
1740132900000|2025-02-21 10:15:00|22099.7|22097.5|22106.1|22103.9|22108.3|22106.1|22099.4|22097.2|720
1740133200000|2025-02-21 10:20:00|22106.2|22104|22104.9|22102.7|22107.7|22105.5|22103.1|22100.9|232
1740133500000|2025-02-21 10:25:00|22105.1|22102.9|22102.4|22100.2|22105.4|22103.2|22101.9|22099.7|250
1740133800000|2025-02-21 10:30:00|22102.6|22100.4|22099.2|22097|22102.6|22100.4|22097.9|22095.7|210
1740134100000|2025-02-21 10:35:00|22099.3|22097.1|22095.2|22093|22100.9|22098.7|22093.8|22091.6|210
1740134400000|2025-02-21 10:40:00|22095.3|22093.1|22095.8|22093.6|22097.4|22095.2|22092.8|22090.6|176
1740134700000|2025-02-21 10:45:00|22095.9|22093.7|22091.2|22089|22096.7|22094.5|22089.4|22087.2|217
1740135000000|2025-02-21 10:50:00|22091.3|22089.1|22100.1|22097.9|22100.6|22098.4|22091.2|22089|383
1740135300000|2025-02-21 10:55:00|22099.9|22097.7|22101.8|22099.6|22102.1|22099.9|22095.6|22093.4|312
1740135600000|2025-02-21 11:00:00|22101.6|22099.4|22099.4|22097.2|22105.7|22103.5|22098.3|22096.1|361
1740135900000|2025-02-21 11:05:00|22099.3|22097.1|22105.3|22103.1|22106.2|22104|22099.2|22097|249
1740136200000|2025-02-21 11:10:00|22105.2|22103|22100.8|22098.6|22106.6|22104.4|22100.8|22098.6|197
1740136500000|2025-02-21 11:15:00|22100.9|22098.7|22098.7|22096.5|22101.8|22099.6|22097.6|22095.4|187
1740136800000|2025-02-21 11:20:00|22098.8|22096.6|22099.4|22097.2|22102.6|22100.4|22098.7|22096.5|133
1740137100000|2025-02-21 11:25:00|22099.6|22097.4|22096.8|22094.6|22100.1|22097.9|22094.9|22092.7|271
1740137400000|2025-02-21 11:30:00|22096.7|22094.5|22097.7|22095.5|22100.1|22097.9|22095.8|22093.6|98
1740137700000|2025-02-21 11:35:00|22097.6|22095.4|22095.7|22093.5|22098.4|22096.2|22093.2|22091|143
1740138000000|2025-02-21 11:40:00|22095.6|22093.4|22089.3|22087.1|22096.3|22094.1|22085.3|22083.1|313
1740138300000|2025-02-21 11:45:00|22089.2|22087|22094.9|22092.7|22097.2|22095|22088.8|22086.6|344
1740138600000|2025-02-21 11:50:00|22095.1|22092.9|22097.4|22095.2|22097.8|22095.6|22092.9|22090.7|205
1740138900000|2025-02-21 11:55:00|22097.3|22095.1|22097.2|22095|22098.1|22095.9|22094.3|22092.1|202
1740139200000|2025-02-21 12:00:00|22097.1|22094.9|22103.7|22101.5|22103.9|22101.7|22089.1|22086.9|1177
1740139500000|2025-02-21 12:05:00|22103.6|22101.4|22108.6|22106.4|22113.7|22111.5|22102.8|22100.6|830
1740139800000|2025-02-21 12:10:00|22108.4|22106.2|22110.7|22108.5|22115.3|22113.1|22104.9|22102.7|621
1740140100000|2025-02-21 12:15:00|22110.8|22108.6|22126.4|22124.2|22127.1|22124.9|22110.4|22108.2|1172
1740140400000|2025-02-21 12:20:00|22125.9|22123.7|22138.8|22136.6|22142.8|22140.6|22125.7|22123.5|1959
1740140700000|2025-02-21 12:25:00|22138.7|22136.5|22139.2|22137|22143.1|22140.9|22137.1|22134.9|726
1740141000000|2025-02-21 12:30:00|22139.1|22136.9|22139.9|22137.7|22142.1|22139.9|22134.6|22132.4|578
1740141300000|2025-02-21 12:35:00|22140.1|22137.9|22140.2|22138|22141.1|22138.9|22134.9|22132.7|564
1740141600000|2025-02-21 12:40:00|22140.1|22137.9|22151.1|22148.9|22151.2|22149|22139.6|22137.4|843
1740141900000|2025-02-21 12:45:00|22150.9|22148.7|22148.7|22146.5|22152.1|22149.9|22144.9|22142.7|722
1740142200000|2025-02-21 12:50:00|22148.6|22146.4|22144.9|22142.7|22148.9|22146.7|22142.4|22140.2|547
1740142500000|2025-02-21 12:55:00|22145.1|22142.9|22149.4|22147.2|22150.3|22148.1|22143.2|22141|394
1740142800000|2025-02-21 13:00:00|22149.3|22147.1|22147.9|22145.7|22157.3|22155.1|22144.6|22142.4|1141
1740143100000|2025-02-21 13:05:00|22145.7|22143.5|22146.1|22143.9|22148.2|22146|22139.9|22137.7|787
1740143400000|2025-02-21 13:10:00|22145.9|22143.7|22152.3|22150.1|22153.4|22151.2|22145.2|22143|696
1740143700000|2025-02-21 13:15:00|22152.4|22150.2|22151.2|22149|22162.6|22160.4|22149.7|22147.5|1315
1740144000000|2025-02-21 13:20:00|22151.3|22149.1|22152.7|22150.5|22154.8|22152.6|22146.1|22143.9|651
1740144300000|2025-02-21 13:25:00|22152.6|22150.4|22151.7|22149.5|22155.7|22153.5|22147.9|22145.7|547
1740144600000|2025-02-21 13:30:00|22151.9|22149.7|22156.8|22154.6|22157.3|22155.1|22148.2|22146|753
1740144900000|2025-02-21 13:35:00|22156.7|22154.5|22153.8|22151.6|22156.9|22154.7|22147.9|22145.7|663
1740145200000|2025-02-21 13:40:00|22153.7|22151.5|22173.3|22171.1|22173.6|22171.4|22152.2|22150|2338
1740145500000|2025-02-21 13:45:00|22173.2|22171|22169.9|22167.7|22177.7|22175.5|22165.9|22163.7|1275
1740145800000|2025-02-21 13:50:00|22169.8|22167.6|22164.8|22162.6|22171.1|22168.9|22160.8|22158.6|896
1740146100000|2025-02-21 13:55:00|22164.9|22162.7|22156.6|22154.4|22164.9|22162.7|22156.1|22153.9|969
1740146400000|2025-02-21 14:00:00|22155.1|22152.9|22154.6|22152.4|22169.1|22166.9|22144.4|22142.2|3039
1740146700000|2025-02-21 14:05:00|22154.4|22152.2|22154.3|22152.1|22158.2|22156|22146.6|22144.4|1471
1740147000000|2025-02-21 14:10:00|22154.4|22152.2|22157.9|22155.7|22161.6|22159.4|22150.9|22148.7|1074
1740147300000|2025-02-21 14:15:00|22157.8|22155.6|22156.1|22153.9|22163.8|22161.6|22153.1|22150.9|984
1740147600000|2025-02-21 14:20:00|22155.8|22153.6|22144.8|22142.6|22160.2|22158|22144.6|22142.4|1325
1740147900000|2025-02-21 14:25:00|22150.3|22148.1|22116.3|22114.1|22152.1|22149.9|22116.1|22113.9|5975
1740148200000|2025-02-21 14:30:00|22117.1|22114.9|22084.9|22083.8|22118.6|22117.5|22065.9|22064.8|17493
1740148500000|2025-02-21 14:35:00|22085|22083.9|22052.3|22051.2|22107.1|22106|22040.3|22039.2|13520
1740148800000|2025-02-21 14:40:00|22051.1|22050|22053.4|22052.3|22060|22058.9|22030|22028.9|8475
1740149100000|2025-02-21 14:45:00|22061.8|22060.7|22050.3|22049.2|22083.4|22082.3|22046.8|22045.7|11912
1740149400000|2025-02-21 14:50:00|22051.2|22050.1|22040.7|22039.6|22057.9|22056.8|22022.9|22021.8|10820
1740149700000|2025-02-21 14:55:00|22040.6|22039.5|22028.6|22027.5|22045.4|22044.3|22019.6|22018.5|6619
1740150000000|2025-02-21 15:00:00|22026.7|22025.6|22023.2|22022.1|22042.2|22041.1|21984.3|21983.2|13967
1740150300000|2025-02-21 15:05:00|22023.3|22022.2|22024.4|22023.3|22027.1|22026|21983.1|21982|10386
1740150600000|2025-02-21 15:10:00|22024.3|22023.2|22010.4|22009.3|22043.2|22042.1|21995.6|21994.5|10377
1740150900000|2025-02-21 15:15:00|22010.7|22009.6|22003.9|22002.8|22025.4|22024.3|21998.4|21997.3|5854
1740151200000|2025-02-21 15:20:00|22003.6|22002.5|21962.2|21961.1|22004.2|22003.1|21948.1|21947|11802
1740151500000|2025-02-21 15:25:00|21962.4|21961.3|21938.7|21937.6|21971.9|21970.8|21924.9|21923.8|10479
1740151800000|2025-02-21 15:30:00|21938.3|21937.2|21923.9|21922.8|21952.4|21951.3|21907.9|21906.8|11302
1740152100000|2025-02-21 15:35:00|21924.1|21923|21935.8|21934.7|21948.6|21947.5|21919.2|21918.1|7648
1740152400000|2025-02-21 15:40:00|21935.9|21934.8|21874.3|21873.2|21936.6|21935.5|21874.2|21873.1|9917
1740152700000|2025-02-21 15:45:00|21874.4|21873.3|21919.8|21918.7|21934.7|21933.6|21873.7|21872.6|9858
1740153000000|2025-02-21 15:50:00|21919.7|21918.6|21897.4|21896.3|21922.6|21921.5|21897.4|21896.3|5526
1740153300000|2025-02-21 15:55:00|21897.7|21896.6|21939.2|21938.1|21939.4|21938.3|21895.7|21894.6|6118
1740153600000|2025-02-21 16:00:00|21938.9|21937.8|21917.9|21916.8|21954.1|21953|21909.4|21908.3|8373
1740153900000|2025-02-21 16:05:00|21917.8|21916.7|21913.3|21912.2|21930.8|21929.7|21905.2|21904.1|5224
1740154200000|2025-02-21 16:10:00|21913.2|21912.1|21948.2|21947.1|21948.2|21947.1|21897.4|21896.3|6458
1740154500000|2025-02-21 16:15:00|21947.9|21946.8|21944.9|21943.8|21957.9|21956.8|21927.7|21926.6|6697
1740154800000|2025-02-21 16:20:00|21945.2|21944.1|21953.4|21952.3|21961.7|21960.6|21944.4|21943.3|4314
1740155100000|2025-02-21 16:25:00|21954.2|21953.1|21925.6|21924.5|21954.6|21953.5|21917.2|21916.1|6292
1740155400000|2025-02-21 16:30:00|21924.7|21923.6|21947.9|21946.8|21955.2|21954.1|21914.2|21913.1|5333
1740155700000|2025-02-21 16:35:00|21947.8|21946.7|21948.7|21947.6|21954.4|21953.3|21929.8|21928.7|4357
1740156000000|2025-02-21 16:40:00|21948.3|21947.2|21919.4|21918.3|21951.2|21950.1|21917.6|21916.5|4450
1740156300000|2025-02-21 16:45:00|21919.8|21918.7|21918.1|21917|21924.2|21923.1|21900.8|21899.7|4867
1740156600000|2025-02-21 16:50:00|21917.8|21916.7|21901.8|21900.7|21918.3|21917.2|21893.1|21892|5138
1740156900000|2025-02-21 16:55:00|21901.9|21900.8|21910.8|21909.7|21929.8|21928.7|21901.3|21900.2|5021
1740157200000|2025-02-21 17:00:00|21910.9|21909.8|21924.3|21923.2|21930.7|21929.6|21908.3|21907.2|3168
1740157500000|2025-02-21 17:05:00|21924.4|21923.3|21898.2|21897.1|21928.2|21927.1|21896.8|21895.7|3855
1740157800000|2025-02-21 17:10:00|21898.8|21897.7|21884.2|21883.1|21900.1|21899|21876.6|21875.5|6476
1740158100000|2025-02-21 17:15:00|21884.1|21883|21849.2|21848.1|21888.4|21887.3|21841.3|21840.2|8623
1740158400000|2025-02-21 17:20:00|21849.6|21848.5|21850.2|21849.1|21859.1|21858|21820.6|21819.5|10162
1740158700000|2025-02-21 17:25:00|21850.3|21849.2|21861.3|21860.2|21866.6|21865.5|21849.1|21848|4654
1740159000000|2025-02-21 17:30:00|21861.2|21860.1|21837.9|21836.8|21866.3|21865.2|21837.2|21836.1|4675
1740159300000|2025-02-21 17:35:00|21837.8|21836.7|21815.1|21814|21851.3|21850.2|21804.8|21803.7|9491
1740159600000|2025-02-21 17:40:00|21814.8|21813.7|21827.3|21826.2|21832.8|21831.7|21804.8|21803.7|5504
1740159900000|2025-02-21 17:45:00|21827.6|21826.5|21806.7|21805.6|21828.2|21827.1|21804.6|21803.5|4823
1740160200000|2025-02-21 17:50:00|21806.8|21805.7|21797.3|21796.2|21813.2|21812.1|21791.3|21790.2|7082
1740160500000|2025-02-21 17:55:00|21796.6|21795.5|21784.6|21783.5|21805.1|21804|21770.4|21769.3|8281
1740160800000|2025-02-21 18:00:00|21784.7|21783.6|21759.6|21758.5|21786.6|21785.5|21750.6|21749.5|10192
1740161100000|2025-02-21 18:05:00|21759.7|21758.6|21738.3|21737.2|21769.3|21768.2|21735.2|21734.1|7851
1740161400000|2025-02-21 18:10:00|21739.6|21738.5|21744.4|21743.3|21745.6|21744.5|21716.3|21715.2|10660
1740161700000|2025-02-21 18:15:00|21744.3|21743.2|21747.1|21746|21774.3|21773.2|21740.8|21739.7|9576
1740162000000|2025-02-21 18:20:00|21746.9|21745.8|21744.3|21743.2|21760.1|21759|21734.9|21733.8|5612
1740162300000|2025-02-21 18:25:00|21744.8|21743.7|21729.6|21728.5|21764.8|21763.7|21725.7|21724.6|6224
1740162600000|2025-02-21 18:30:00|21729.3|21728.2|21730.4|21729.3|21736.1|21735|21705.3|21704.2|10430
1740162900000|2025-02-21 18:35:00|21730.6|21729.5|21745.6|21744.5|21781.7|21780.6|21727.1|21726|9148
1740163200000|2025-02-21 18:40:00|21746.2|21745.1|21723.3|21722.2|21759.8|21758.7|21721.6|21720.5|5863
1740163500000|2025-02-21 18:45:00|21723.2|21722.1|21717.8|21716.7|21730.8|21729.7|21712.6|21711.5|5267
1740163800000|2025-02-21 18:50:00|21717.9|21716.8|21725.9|21724.8|21731.6|21730.5|21707.7|21706.6|6223
1740164100000|2025-02-21 18:55:00|21726.1|21725|21704.3|21703.2|21726.1|21725|21694.6|21693.5|7199
1740164400000|2025-02-21 19:00:00|21704.4|21703.3|21690.3|21689.2|21716.6|21715.5|21682.8|21681.7|7737
1740164700000|2025-02-21 19:05:00|21690.2|21689.1|21695.4|21694.3|21698.4|21697.3|21681.1|21680|5225
1740165000000|2025-02-21 19:10:00|21695.3|21694.2|21707.3|21706.2|21715.9|21714.8|21677.9|21676.8|6697
1740165300000|2025-02-21 19:15:00|21707.4|21706.3|21671.1|21670|21707.8|21706.7|21670.8|21669.7|6051
1740165600000|2025-02-21 19:20:00|21670.9|21669.8|21654.1|21653|21673.7|21672.6|21644.1|21643|8155
1740165900000|2025-02-21 19:25:00|21653.8|21652.7|21613.1|21612|21655.6|21654.5|21603.1|21602|11505
1740166200000|2025-02-21 19:30:00|21612.6|21611.5|21635.2|21634.1|21655.3|21654.2|21608.1|21607|9551
1740166500000|2025-02-21 19:35:00|21635.3|21634.2|21615.1|21614|21642.7|21641.6|21600.1|21599|8207
1740166800000|2025-02-21 19:40:00|21615.3|21614.2|21627.8|21626.7|21630.4|21629.3|21603.9|21602.8|6723
1740167100000|2025-02-21 19:45:00|21627.4|21626.3|21618.1|21617|21631.3|21630.2|21606.7|21605.6|5525
1740167400000|2025-02-21 19:50:00|21618.2|21617.1|21622.2|21621.1|21650.8|21649.7|21616.8|21615.7|8079
1740167700000|2025-02-21 19:55:00|21622.3|21621.2|21619.8|21618.7|21641.6|21640.5|21615.1|21614|5837
1740168000000|2025-02-21 20:00:00|21619.6|21618.5|21621.8|21620.7|21643.1|21642|21609.6|21608.5|6793
1740168300000|2025-02-21 20:05:00|21621.6|21620.5|21616.1|21615|21636.3|21635.2|21612.9|21611.8|4640
1740168600000|2025-02-21 20:10:00|21616.3|21615.2|21625.8|21624.7|21640.8|21639.7|21606.1|21605|6041
1740168900000|2025-02-21 20:15:00|21625.6|21624.5|21631.8|21630.7|21636.1|21635|21615.9|21614.8|4371
1740169200000|2025-02-21 20:20:00|21631.3|21630.2|21645.9|21644.8|21646.8|21645.7|21624.4|21623.3|4918
1740169500000|2025-02-21 20:25:00|21646.1|21645|21633.9|21632.8|21648.1|21647|21624.7|21623.6|4399
1740169800000|2025-02-21 20:30:00|21634.1|21633|21637.8|21636.7|21651.8|21650.7|21622.8|21621.7|6079
1740170100000|2025-02-21 20:35:00|21637.9|21636.8|21628.8|21627.7|21640.8|21639.7|21622.4|21621.3|3947
1740170400000|2025-02-21 20:40:00|21628.9|21627.8|21606.7|21605.6|21633.3|21632.2|21601.1|21600|6103
1740170700000|2025-02-21 20:45:00|21606.6|21605.5|21617.9|21616.8|21624.9|21623.8|21595.9|21594.8|6260
1740171000000|2025-02-21 20:50:00|21618.3|21617.2|21632.3|21631.2|21636.7|21635.6|21611.1|21610|8464
1740171300000|2025-02-21 20:55:00|21632.4|21631.3|21614.2|21613.1|21635.4|21634.3|21601.2|21600.1|23077
1740171600000|2025-02-21 21:00:00|21613|21611.9|21615.8|21613.6|21630.6|21628.4|21608.2|21606|9428
1740171900000|2025-02-21 21:05:00|21615.1|21612.9|21620.4|21618.2|21623.6|21621.4|21610.8|21608.6|3149
1740172200000|2025-02-21 21:10:00|21620.3|21618.1|21615.9|21613.7|21621.3|21619.1|21611.7|21609.5|1512
1740172500000|2025-02-21 21:15:00|21619.8|21617.6|21616.9|21614.7|21620.4|21618.2|21613.2|21611|983
1740172800000|2025-02-21 21:20:00|21617.1|21614.9|21615.9|21613.7|21618.6|21616.4|21614.9|21612.7|570
1740173100000|2025-02-21 21:25:00|21615.8|21613.6|21608.2|21606|21620.8|21618.6|21608.1|21605.9|929
1740173400000|2025-02-21 21:30:00|21608.1|21605.9|21604.7|21602.5|21614.3|21612.1|21603.2|21601|825
1740173700000|2025-02-21 21:35:00|21604.8|21602.6|21605.2|21603|21606.7|21604.5|21603.2|21601|438
1740174000000|2025-02-21 21:40:00|21605.1|21602.9|21598.7|21596.5|21605.7|21603.5|21596.3|21594.1|1127
1740174300000|2025-02-21 21:45:00|21600.2|21598|21603.4|21601.2|21605.8|21603.6|21597.3|21595.1|1073
1740174600000|2025-02-21 21:50:00|21603.6|21601.4|21588.6|21586.4|21606.9|21604.7|21584.3|21582.1|619
1740174900000|2025-02-21 21:55:00|21588.7|21586.5|21593.5|21588.5|21593.5|21591.2|21587.1|21584.9|823
1740351600000|2025-02-23 23:00:00|21638.7|21636.5|21647.4|21645.2|21653.7|21651.5|21611.8|21609.6|2369
1740351900000|2025-02-23 23:05:00|21647.2|21645|21673|21670.8|21674.9|21672.7|21638.7|21636.5|1689
1740352200000|2025-02-23 23:10:00|21673.2|21671|21675.9|21673.7|21677.5|21675.3|21661|21658.8|866
1740352500000|2025-02-23 23:15:00|21676|21673.8|21678.4|21676.2|21685.8|21683.6|21673|21670.8|942
1740352800000|2025-02-23 23:20:00|21678.5|21676.3|21677.4|21675.2|21681.9|21679.7|21672|21669.8|631
1740353100000|2025-02-23 23:25:00|21677.5|21675.3|21681.4|21679.2|21689.7|21687.5|21673.7|21671.5|839
1740353400000|2025-02-23 23:30:00|21681.3|21679.1|21692.8|21690.6|21697.5|21695.3|21680.2|21678|865
1740353700000|2025-02-23 23:35:00|21692.7|21690.5|21697.5|21695.3|21697.9|21695.7|21691.4|21689.2|412
1740354000000|2025-02-23 23:40:00|21697.4|21695.2|21704.5|21702.3|21708.7|21706.5|21695.2|21693|751
1740354300000|2025-02-23 23:45:00|21703.9|21701.7|21693.3|21691.1|21705.3|21703.1|21693.3|21691.1|462
1740354600000|2025-02-23 23:50:00|21693.4|21691.2|21692.5|21690.3|21701.7|21699.5|21688.9|21686.7|677
1740354900000|2025-02-23 23:55:00|21692.7|21690.5|21692.2|21690|21693.7|21691.5|21681.9|21679.7|601
1740355200000|2025-02-24 00:00:00|21692|21689.8|21702.9|21700.7|21704|21701.8|21690.9|21688.7|537
1740355500000|2025-02-24 00:05:00|21702.8|21700.6|21703.5|21701.3|21709.2|21707|21699.9|21697.7|461
1740355800000|2025-02-24 00:10:00|21703.4|21701.2|21701.5|21699.3|21705.9|21703.7|21696.9|21694.7|310
1740356100000|2025-02-24 00:15:00|21701.7|21699.5|21701.3|21699.1|21703.8|21701.6|21695.2|21693|521
1740356400000|2025-02-24 00:20:00|21701.4|21699.2|21725.2|21723|21726|21723.8|21701.4|21699.2|1292
1740356700000|2025-02-24 00:25:00|21725|21722.8|21721.4|21719.2|21727.2|21725|21720.2|21718|610
1740357000000|2025-02-24 00:30:00|21721.3|21719.1|21716.8|21714.6|21722.4|21720.2|21707.4|21705.2|715
1740357300000|2025-02-24 00:35:00|21717.2|21715|21705.8|21703.6|21718|21715.8|21705|21702.8|410
1740357600000|2025-02-24 00:40:00|21705.7|21703.5|21710.7|21708.5|21712.3|21710.1|21691.9|21689.7|924
1740357900000|2025-02-24 00:45:00|21711.2|21709|21709.2|21707|21715|21712.8|21705.7|21703.5|350
1740358200000|2025-02-24 00:50:00|21709|21706.8|21692.4|21690.2|21709|21706.8|21691.9|21689.7|605
1740358500000|2025-02-24 00:55:00|21692.7|21690.5|21698.2|21696|21698.8|21696.6|21685.5|21683.3|646
1740358800000|2025-02-24 01:00:00|21697.3|21695.1|21704|21701.8|21706.4|21704.2|21692|21689.8|520
1740359100000|2025-02-24 01:05:00|21704.2|21702|21709.2|21707|21710.2|21708|21704|21701.8|298
1740359400000|2025-02-24 01:10:00|21709|21706.8|21705|21702.8|21709.9|21707.7|21702.7|21700.5|360
1740359700000|2025-02-24 01:15:00|21704.9|21702.7|21701.3|21699.1|21707.5|21705.3|21698.7|21696.5|374
1740360000000|2025-02-24 01:20:00|21701.4|21699.2|21691|21688.8|21703.5|21701.3|21688.3|21686.1|523
1740360300000|2025-02-24 01:25:00|21691.2|21689|21689.4|21687.2|21694.4|21692.2|21687.7|21685.5|369
1740360600000|2025-02-24 01:30:00|21689.5|21687.3|21680.8|21678.6|21689.8|21687.6|21671.9|21669.7|1257
1740360900000|2025-02-24 01:35:00|21680.9|21678.7|21684|21681.8|21686.2|21684|21674.8|21672.6|504
1740361200000|2025-02-24 01:40:00|21683.9|21681.7|21690.4|21688.2|21693.9|21691.7|21683.3|21681.1|403
1740361500000|2025-02-24 01:45:00|21690.5|21688.3|21693.4|21691.2|21696.9|21694.7|21689.4|21687.2|354
1740361800000|2025-02-24 01:50:00|21693.5|21691.3|21678.4|21676.2|21694.2|21692|21678.3|21676.1|503
1740362100000|2025-02-24 01:55:00|21678.5|21676.3|21680|21677.8|21682.3|21680.1|21668.4|21666.2|584
1740362400000|2025-02-24 02:00:00|21680.2|21678|21687.5|21685.3|21687.7|21685.5|21674.8|21672.6|463
1740362700000|2025-02-24 02:05:00|21687.7|21685.5|21692.9|21690.7|21695.9|21693.7|21687.5|21685.3|410
1740363000000|2025-02-24 02:10:00|21692.8|21690.6|21706.7|21704.5|21708.5|21706.3|21692.7|21690.5|600
1740363300000|2025-02-24 02:15:00|21706.5|21704.3|21708.2|21706|21709.2|21707|21704.7|21702.5|287
1740363600000|2025-02-24 02:20:00|21708.3|21706.1|21707.5|21705.3|21709.8|21707.6|21705.5|21703.3|330
1740363900000|2025-02-24 02:25:00|21707.7|21705.5|21708.8|21706.6|21709.7|21707.5|21705.2|21703|271
1740364200000|2025-02-24 02:30:00|21708.7|21706.5|21708|21705.8|21713.2|21711|21707.9|21705.7|480
1740364500000|2025-02-24 02:35:00|21708.3|21706.1|21709.2|21707|21711.2|21709|21705.7|21703.5|279
1740364800000|2025-02-24 02:40:00|21709.3|21707.1|21706.4|21704.2|21709.3|21707.1|21704.3|21702.1|247
1740365100000|2025-02-24 02:45:00|21706.5|21704.3|21712.2|21710|21717|21714.8|21705.3|21703.1|533
1740365400000|2025-02-24 02:50:00|21712|21709.8|21711.5|21709.3|21714.4|21712.2|21711.2|21709|186
1740365700000|2025-02-24 02:55:00|21711.7|21709.5|21712.3|21710.1|21716|21713.8|21710.4|21708.2|275
1740366000000|2025-02-24 03:00:00|21713.3|21711.1|21716.9|21714.7|21718.7|21716.5|21712.2|21710|378
1740366300000|2025-02-24 03:05:00|21717|21714.8|21718.5|21716.3|21719.9|21717.7|21715.9|21713.7|329
1740366600000|2025-02-24 03:10:00|21718.4|21716.2|21708.7|21706.5|21720.3|21718.1|21706.3|21704.1|370
1740366900000|2025-02-24 03:15:00|21709.4|21707.2|21706.5|21704.3|21711.2|21709|21703.5|21701.3|352
1740367200000|2025-02-24 03:20:00|21706.7|21704.5|21710.9|21708.7|21711.3|21709.1|21701.9|21699.7|348
1740367500000|2025-02-24 03:25:00|21711|21708.8|21707.8|21705.6|21711.4|21709.2|21707.8|21705.6|112
1740367800000|2025-02-24 03:30:00|21707.7|21705.5|21703.7|21701.5|21707.7|21705.5|21703.2|21701|183
1740368100000|2025-02-24 03:35:00|21703.5|21701.3|21709.9|21707.7|21712.3|21710.1|21700.9|21698.7|311
1740368400000|2025-02-24 03:40:00|21709.8|21707.6|21719.5|21717.3|21720|21717.8|21708.5|21706.3|350
1740368700000|2025-02-24 03:45:00|21719.4|21717.2|21722.3|21720.1|21722.7|21720.5|21716.7|21714.5|262
1740369000000|2025-02-24 03:50:00|21722.4|21720.2|21717.8|21715.6|21723.8|21721.6|21715.3|21713.1|233
1740369300000|2025-02-24 03:55:00|21717.9|21715.7|21722.5|21720.3|21722.5|21720.3|21716|21713.8|161
1740369600000|2025-02-24 04:00:00|21722.7|21720.5|21725.7|21723.5|21730.5|21728.3|21720.3|21718.1|558
1740369900000|2025-02-24 04:05:00|21725.8|21723.6|21724.5|21722.3|21729.4|21727.2|21723.5|21721.3|241
1740370200000|2025-02-24 04:10:00|21724.9|21722.7|21716.5|21714.3|21726|21723.8|21715.2|21713|343
1740370500000|2025-02-24 04:15:00|21716.7|21714.5|21717.3|21715.1|21719.3|21717.1|21714.8|21712.6|139
1740370800000|2025-02-24 04:20:00|21717.5|21715.3|21719.2|21717|21720.8|21718.6|21717.5|21715.3|114
1740371100000|2025-02-24 04:25:00|21719.3|21717.1|21721.3|21719.1|21724|21721.8|21718.9|21716.7|194
1740371400000|2025-02-24 04:30:00|21721.4|21719.2|21716.9|21714.7|21721.8|21719.6|21716.8|21714.6|147
1740371700000|2025-02-24 04:35:00|21717.3|21715.1|21715|21712.8|21717.3|21715.1|21710.7|21708.5|300
1740372000000|2025-02-24 04:40:00|21715.3|21713.1|21718.8|21716.6|21718.8|21716.6|21713.8|21711.6|141
1740372300000|2025-02-24 04:45:00|21718.3|21716.1|21715.4|21713.2|21719.2|21717|21713.4|21711.2|128
1740372600000|2025-02-24 04:50:00|21715.3|21713.1|21717.7|21715.5|21720.4|21718.2|21715.3|21713.1|89
1740372900000|2025-02-24 04:55:00|21717.4|21715.2|21710|21707.8|21717.5|21715.3|21706.5|21704.3|313
1740373200000|2025-02-24 05:00:00|21710.2|21708|21708|21705.8|21715.4|21713.2|21707.9|21705.7|174
1740373500000|2025-02-24 05:05:00|21707.8|21705.6|21708.8|21706.6|21711.4|21709.2|21707.3|21705.1|159
1740373800000|2025-02-24 05:10:00|21708.9|21706.7|21710.5|21708.3|21710.7|21708.5|21705.8|21703.6|139
1740374100000|2025-02-24 05:15:00|21710.7|21708.5|21714.3|21712.1|21714.7|21712.5|21710.7|21708.5|167
1740374400000|2025-02-24 05:20:00|21714.4|21712.2|21722.8|21720.6|21722.9|21720.7|21714.3|21712.1|211
1740374700000|2025-02-24 05:25:00|21722.7|21720.5|21721.8|21719.6|21725.4|21723.2|21720.3|21718.1|193
1740375000000|2025-02-24 05:30:00|21721.9|21719.7|21728.3|21726.1|21728.8|21726.6|21721.9|21719.7|194
1740375300000|2025-02-24 05:35:00|21728.4|21726.2|21730|21727.8|21734.8|21732.6|21726.4|21724.2|410
1740375600000|2025-02-24 05:40:00|21730.2|21728|21734.2|21732|21735.8|21733.6|21727|21724.8|195
1740375900000|2025-02-24 05:45:00|21734.3|21732.1|21723.8|21721.6|21735|21732.8|21722|21719.8|266
1740376200000|2025-02-24 05:50:00|21723.7|21721.5|21723.8|21721.6|21727.2|21725|21722.3|21720.1|122
1740376500000|2025-02-24 05:55:00|21724|21721.8|21727.7|21725.5|21728.4|21726.2|21720.9|21718.7|133
1740376800000|2025-02-24 06:00:00|21727.4|21725.2|21725.2|21723|21728.5|21726.3|21724.7|21722.5|142
1740377100000|2025-02-24 06:05:00|21725|21722.8|21727.8|21725.6|21730.7|21728.5|21723.7|21721.5|159
1740377400000|2025-02-24 06:10:00|21727.9|21725.7|21729.5|21727.3|21729.8|21727.6|21725.8|21723.6|103
1740377700000|2025-02-24 06:15:00|21729.7|21727.5|21730.8|21728.6|21731.4|21729.2|21726|21723.8|82
1740378000000|2025-02-24 06:20:00|21730.7|21728.5|21731.7|21729.5|21733.9|21731.7|21729|21726.8|174
1740378300000|2025-02-24 06:25:00|21731.5|21729.3|21731.3|21729.1|21735.4|21733.2|21731|21728.8|137
1740378600000|2025-02-24 06:30:00|21731.2|21729|21724.8|21722.6|21732.2|21730|21723.3|21721.1|340
1740378900000|2025-02-24 06:35:00|21724.9|21722.7|21721.5|21719.3|21726.7|21724.5|21718.7|21716.5|289
1740379200000|2025-02-24 06:40:00|21721.7|21719.5|21720.2|21718|21723.8|21721.6|21716.2|21714|305
1740379500000|2025-02-24 06:45:00|21720.3|21718.1|21721.2|21719|21722.7|21720.5|21715.3|21713.1|276
1740379800000|2025-02-24 06:50:00|21721.3|21719.1|21716.3|21714.1|21721.3|21719.1|21713.4|21711.2|461
1740380100000|2025-02-24 06:55:00|21716.2|21714|21719.9|21717.7|21722.4|21720.2|21709.7|21707.5|519
1740380400000|2025-02-24 07:00:00|21719.8|21717.6|21709.5|21707.3|21727.5|21725.3|21702.2|21700|688
1740380700000|2025-02-24 07:05:00|21709.4|21707.2|21717.2|21715|21717.3|21715.1|21706.3|21704.1|574
1740381000000|2025-02-24 07:10:00|21717.4|21715.2|21709.8|21707.6|21719.3|21717.1|21709.8|21707.6|337
1740381300000|2025-02-24 07:15:00|21708.9|21706.7|21704.2|21702|21711.5|21709.3|21698.2|21696|693
1740381600000|2025-02-24 07:20:00|21704|21701.8|21694.7|21692.5|21707.9|21705.7|21690.7|21688.5|578
1740381900000|2025-02-24 07:25:00|21694.4|21692.2|21692.5|21690.3|21700.3|21698.1|21688.2|21686|521
1740382200000|2025-02-24 07:30:00|21692.4|21690.2|21695.9|21693.7|21700.3|21698.1|21691.4|21689.2|358
1740382500000|2025-02-24 07:35:00|21696.2|21694|21689.2|21687|21697|21694.8|21684|21681.8|477
1740382800000|2025-02-24 07:40:00|21688.7|21686.5|21674|21671.8|21693.4|21691.2|21674|21671.8|747
1740383100000|2025-02-24 07:45:00|21674.3|21672.1|21688|21685.8|21690.4|21688.2|21666.8|21664.6|661
1740383400000|2025-02-24 07:50:00|21688.2|21686|21690.8|21688.6|21692.3|21690.1|21682.3|21680.1|592
1740383700000|2025-02-24 07:55:00|21690.7|21688.5|21691.5|21689.3|21694|21691.8|21689|21686.8|299
1740384000000|2025-02-24 08:00:00|21692.4|21690.2|21691.4|21689.2|21696|21693.8|21683.7|21681.5|803
1740384300000|2025-02-24 08:05:00|21691.5|21689.3|21651.3|21649.1|21692.3|21690.1|21649|21646.8|1315
1740384600000|2025-02-24 08:10:00|21651.4|21649.2|21657.7|21655.5|21661.7|21659.5|21645.3|21643.1|1018
1740384900000|2025-02-24 08:15:00|21657.3|21655.1|21645.7|21643.5|21662.4|21660.2|21635.9|21633.7|1158
1740385200000|2025-02-24 08:20:00|21645.8|21643.6|21657.9|21655.7|21664.2|21662|21645.7|21643.5|612
1740385500000|2025-02-24 08:25:00|21657.8|21655.6|21674|21671.8|21680.9|21678.7|21656.5|21654.3|888
1740385800000|2025-02-24 08:30:00|21674.2|21672|21672.7|21670.5|21679.9|21677.7|21666.3|21664.1|601
1740386100000|2025-02-24 08:35:00|21672.5|21670.3|21662.2|21660|21674.2|21672|21652.4|21650.2|875
1740386400000|2025-02-24 08:40:00|21662.3|21660.1|21679.9|21677.7|21681.8|21679.6|21659|21656.8|698
1740386700000|2025-02-24 08:45:00|21680|21677.8|21694.7|21692.5|21698.7|21696.5|21678.8|21676.6|879
1740387000000|2025-02-24 08:50:00|21694.8|21692.6|21707.8|21705.6|21707.8|21705.6|21693.5|21691.3|564
1740387300000|2025-02-24 08:55:00|21707.4|21705.2|21710.3|21708.1|21713.3|21711.1|21700.5|21698.3|759
1740387600000|2025-02-24 09:00:00|21710.8|21708.6|21727.7|21725.5|21731.7|21729.5|21704.7|21702.5|1480
1740387900000|2025-02-24 09:05:00|21727.5|21725.3|21732|21729.8|21743.5|21741.3|21716.9|21714.7|1880
1740388200000|2025-02-24 09:10:00|21731.9|21729.7|21728.2|21726|21735.7|21733.5|21722.3|21720.1|639
1740388500000|2025-02-24 09:15:00|21728|21725.8|21734|21731.8|21740.5|21738.3|21721|21718.8|753
1740388800000|2025-02-24 09:20:00|21733.5|21731.3|21745.3|21743.1|21746.8|21744.6|21732.8|21730.6|774
1740389100000|2025-02-24 09:25:00|21745|21742.8|21741.2|21739|21745.8|21743.6|21737.3|21735.1|441
1740389400000|2025-02-24 09:30:00|21741.3|21739.1|21732.8|21730.6|21746.2|21744|21729.9|21727.7|597
1740389700000|2025-02-24 09:35:00|21732|21729.8|21729.3|21727.1|21735|21732.8|21725.7|21723.5|529
1740390000000|2025-02-24 09:40:00|21729.2|21727|21722.9|21720.7|21729.2|21727|21716.4|21714.2|486
1740390300000|2025-02-24 09:45:00|21722.8|21720.6|21715.3|21713.1|21728.5|21726.3|21714.7|21712.5|577
1740390600000|2025-02-24 09:50:00|21715.4|21713.2|21715.8|21713.6|21721.2|21719|21712.9|21710.7|367
1740390900000|2025-02-24 09:55:00|21715.9|21713.7|21717.2|21715|21719.5|21717.3|21710.8|21708.6|354
1740391200000|2025-02-24 10:00:00|21717|21714.8|21717.4|21715.2|21721.3|21719.1|21712.2|21710|385
1740391500000|2025-02-24 10:05:00|21717.5|21715.3|21709|21706.8|21719|21716.8|21709|21706.8|335
1740391800000|2025-02-24 10:10:00|21708.3|21706.1|21716.8|21714.6|21718|21715.8|21700.3|21698.1|648
1740392100000|2025-02-24 10:15:00|21717.3|21715.1|21706.8|21704.6|21717.8|21715.6|21702.7|21700.5|388
1740392400000|2025-02-24 10:20:00|21706.9|21704.7|21701.2|21699|21707.8|21705.6|21697.3|21695.1|291
1740392700000|2025-02-24 10:25:00|21702|21699.8|21700|21697.8|21704|21701.8|21697.7|21695.5|204
1740393000000|2025-02-24 10:30:00|21700.2|21698|21706.8|21704.6|21707.2|21705|21698.2|21696|285
1740393300000|2025-02-24 10:35:00|21706.7|21704.5|21702|21699.8|21706.9|21704.7|21696.2|21694|378
1740393600000|2025-02-24 10:40:00|21701.9|21699.7|21700.3|21698.1|21704.5|21702.3|21691.8|21689.6|494
1740393900000|2025-02-24 10:45:00|21700.4|21698.2|21702.2|21700|21705.3|21703.1|21698.4|21696.2|290
1740394200000|2025-02-24 10:50:00|21702.4|21700.2|21701.3|21699.1|21704.2|21702|21692.3|21690.1|386
1740394500000|2025-02-24 10:55:00|21701.4|21699.2|21697.5|21695.3|21704|21701.8|21694.9|21692.7|280
1740394800000|2025-02-24 11:00:00|21697.7|21695.5|21691.5|21689.3|21709.7|21707.5|21682.3|21680.1|1929
1740395100000|2025-02-24 11:05:00|21691.7|21689.5|21707.5|21705.3|21708.2|21706|21690.3|21688.1|493
1740395400000|2025-02-24 11:10:00|21707.7|21705.5|21699.4|21697.2|21709.2|21707|21694|21691.8|449
1740395700000|2025-02-24 11:15:00|21699.5|21697.3|21705.2|21703|21707.3|21705.1|21699|21696.8|282
1740396000000|2025-02-24 11:20:00|21705.8|21703.6|21711.8|21709.6|21713.5|21711.3|21703.5|21701.3|405
1740396300000|2025-02-24 11:25:00|21711.7|21709.5|21713.5|21711.3|21714.5|21712.3|21710.7|21708.5|259
1740396600000|2025-02-24 11:30:00|21713.7|21711.5|21718.2|21716|21719.4|21717.2|21710.2|21708|350
1740396900000|2025-02-24 11:35:00|21718|21715.8|21715.7|21713.5|21721.5|21719.3|21713.3|21711.1|328
1740397200000|2025-02-24 11:40:00|21715.5|21713.3|21710.4|21708.2|21716.3|21714.1|21708.9|21706.7|297
1740397500000|2025-02-24 11:45:00|21708.9|21706.7|21704.9|21702.7|21711|21708.8|21703.4|21701.2|347
1740397800000|2025-02-24 11:50:00|21705.2|21703|21701.3|21699.1|21707|21704.8|21698.5|21696.3|363
1740398100000|2025-02-24 11:55:00|21701.2|21699|21712.5|21710.3|21712.7|21710.5|21695.7|21693.5|598
1740398400000|2025-02-24 12:00:00|21711.4|21709.2|21685.9|21683.7|21711.8|21709.6|21684.8|21682.6|981
1740398700000|2025-02-24 12:05:00|21685.8|21683.6|21691.8|21689.6|21693.7|21691.5|21680.7|21678.5|639
1740399000000|2025-02-24 12:10:00|21691.9|21689.7|21678.8|21676.6|21693.3|21691.1|21676.8|21674.6|496
1740399300000|2025-02-24 12:15:00|21678.9|21676.7|21699.8|21697.6|21701.5|21699.3|21678.7|21676.5|678
1740399600000|2025-02-24 12:20:00|21700|21697.8|21688.3|21686.1|21700.7|21698.5|21687.8|21685.6|447
1740399900000|2025-02-24 12:25:00|21688.2|21686|21688.4|21686.2|21690.7|21688.5|21679.9|21677.7|502
1740400200000|2025-02-24 12:30:00|21688.5|21686.3|21703|21700.8|21706.2|21704|21688.5|21686.3|622
1740400500000|2025-02-24 12:35:00|21702.9|21700.7|21706.3|21704.1|21708.2|21706|21698.9|21696.7|458
1740400800000|2025-02-24 12:40:00|21706.2|21704|21688.5|21686.3|21707.3|21705.1|21686.8|21684.6|602
1740401100000|2025-02-24 12:45:00|21688.4|21686.2|21682.2|21680|21695|21692.8|21674.2|21672|1011
1740401400000|2025-02-24 12:50:00|21682|21679.8|21682.4|21680.2|21694.2|21692|21676.8|21674.6|830
1740401700000|2025-02-24 12:55:00|21683.2|21681|21697|21694.8|21698.4|21696.2|21682.7|21680.5|647
1740402000000|2025-02-24 13:00:00|21697.2|21695|21701.3|21699.1|21703.9|21701.7|21692|21689.8|847
1740402300000|2025-02-24 13:05:00|21701.4|21699.2|21704.5|21702.3|21708|21705.8|21701.3|21699.1|577
1740402600000|2025-02-24 13:10:00|21704.4|21702.2|21700.9|21698.7|21710.2|21708|21700|21697.8|548
1740402900000|2025-02-24 13:15:00|21701|21698.8|21705|21702.8|21711.9|21709.7|21698.5|21696.3|671
1740403200000|2025-02-24 13:20:00|21704.9|21702.7|21715.5|21713.3|21716|21713.8|21699.8|21697.6|835
1740403500000|2025-02-24 13:25:00|21715.4|21713.2|21713.7|21711.5|21717.9|21715.7|21709.3|21707.1|759
1740403800000|2025-02-24 13:30:00|21713.8|21711.6|21708.8|21706.6|21720.3|21718.1|21706.5|21704.3|945
1740404100000|2025-02-24 13:35:00|21708.9|21706.7|21719.2|21717|21720.8|21718.6|21707.5|21705.3|737
1740404400000|2025-02-24 13:40:00|21719|21716.8|21724.8|21722.6|21724.8|21722.6|21715.4|21713.2|983
1740404700000|2025-02-24 13:45:00|21724.5|21722.3|21716.2|21714|21724.8|21722.6|21716.2|21714|672
1740405000000|2025-02-24 13:50:00|21716.3|21714.1|21723.9|21721.7|21725.2|21723|21715.2|21713|704
1740405300000|2025-02-24 13:55:00|21724|21721.8|21734.2|21732|21737.2|21735|21722.5|21720.3|1107
1740405600000|2025-02-24 14:00:00|21734|21731.8|21721.2|21719|21739.4|21737.2|21720.4|21718.2|1677
1740405900000|2025-02-24 14:05:00|21721|21718.8|21704.8|21702.6|21721.4|21719.2|21702.3|21700.1|1634
1740406200000|2025-02-24 14:10:00|21704.9|21702.7|21710.9|21708.7|21721.9|21719.7|21702.9|21700.7|1573
1740406500000|2025-02-24 14:15:00|21710.8|21708.6|21703.3|21701.1|21716.5|21714.3|21701|21698.8|1100
1740406800000|2025-02-24 14:20:00|21703.4|21701.2|21702.2|21700|21706.9|21704.7|21695.5|21693.3|1784
1740407100000|2025-02-24 14:25:00|21699.3|21697.1|21686.3|21684.1|21705.4|21703.2|21669.8|21667.6|5495
1740407400000|2025-02-24 14:30:00|21687|21684.8|21672.7|21671.6|21735.2|21734.1|21666.5|21665.4|16672
1740407700000|2025-02-24 14:35:00|21672.6|21671.5|21635.7|21634.6|21679|21677.9|21631.9|21630.8|14374
1740408000000|2025-02-24 14:40:00|21635.6|21634.5|21645.7|21644.6|21653.6|21652.5|21618.1|21617|11930
1740408300000|2025-02-24 14:45:00|21645.6|21644.5|21618.6|21617.5|21663.4|21662.3|21606|21604.9|10524
1740408600000|2025-02-24 14:50:00|21618.5|21617.4|21546.6|21545.5|21619.6|21618.5|21540.5|21539.4|14196
1740408900000|2025-02-24 14:55:00|21546.5|21545.4|21501|21499.9|21547.4|21546.3|21494.9|21493.8|13308
1740409200000|2025-02-24 15:00:00|21500.9|21499.8|21427|21425.9|21514|21512.9|21413.7|21412.6|18528
1740409500000|2025-02-24 15:05:00|21424.9|21423.8|21436.2|21435.1|21456.4|21455.3|21370.9|21369.8|18415
1740409800000|2025-02-24 15:10:00|21436.4|21435.3|21505|21503.9|21513.1|21512|21434.5|21433.4|13531
1740410100000|2025-02-24 15:15:00|21504.9|21503.8|21462.7|21461.6|21518.6|21517.5|21452.1|21451|11723
1740410400000|2025-02-24 15:20:00|21462.9|21461.8|21491.2|21490.1|21495.9|21494.8|21458.9|21457.8|8463
1740410700000|2025-02-24 15:25:00|21491.7|21490.6|21441.6|21440.5|21493.2|21492.1|21434.7|21433.6|9789
1740411000000|2025-02-24 15:30:00|21441|21439.9|21437|21435.9|21462.9|21461.8|21434.6|21433.5|8987
1740411300000|2025-02-24 15:35:00|21437.1|21436|21438.9|21437.8|21455.2|21454.1|21413|21411.9|11142
1740411600000|2025-02-24 15:40:00|21438.6|21437.5|21412.6|21411.5|21458.1|21457|21410.1|21409|6256
1740411900000|2025-02-24 15:45:00|21412.7|21411.6|21416.5|21415.4|21432.6|21431.5|21383.4|21382.3|8259
1740412200000|2025-02-24 15:50:00|21416.4|21415.3|21397.6|21396.5|21426.2|21425.1|21383.9|21382.8|8145
1740412500000|2025-02-24 15:55:00|21397|21395.9|21426.1|21425|21435.6|21434.5|21378.2|21377.1|7633
1740412800000|2025-02-24 16:00:00|21425.9|21424.8|21436.7|21435.6|21445|21443.9|21411.7|21410.6|7351
1740413100000|2025-02-24 16:05:00|21436.2|21435.1|21448.6|21447.5|21469.4|21468.3|21435.5|21434.4|10545
1740413400000|2025-02-24 16:10:00|21449.9|21448.8|21458.4|21457.3|21466.2|21465.1|21444.9|21443.8|7608
1740413700000|2025-02-24 16:15:00|21458.2|21457.1|21479.6|21478.5|21480.7|21479.6|21454|21452.9|6123
1740414000000|2025-02-24 16:20:00|21479.5|21478.4|21492.4|21491.3|21494.6|21493.5|21467.1|21466|7429
1740414300000|2025-02-24 16:25:00|21492|21490.9|21527.5|21526.4|21541|21539.9|21487.4|21486.3|11271
1740414600000|2025-02-24 16:30:00|21527.1|21526|21526.4|21525.3|21543.5|21542.4|21524.7|21523.6|7642
1740414900000|2025-02-24 16:35:00|21526|21524.9|21489.7|21488.6|21537.4|21536.3|21487.4|21486.3|7216
1740415200000|2025-02-24 16:40:00|21490|21488.9|21540.5|21539.4|21555.4|21554.3|21489.4|21488.3|7947
1740415500000|2025-02-24 16:45:00|21541|21539.9|21536.1|21535|21558.6|21557.5|21535.1|21534|5889
1740415800000|2025-02-24 16:50:00|21536|21534.9|21527.4|21526.3|21538.7|21537.6|21518.4|21517.3|5591
1740416100000|2025-02-24 16:55:00|21527.6|21526.5|21511.1|21510|21529.9|21528.8|21503.6|21502.5|5541
1740416400000|2025-02-24 17:00:00|21510.6|21509.5|21542.7|21541.6|21544.1|21543|21504.1|21503|5941
1740416700000|2025-02-24 17:05:00|21542.6|21541.5|21534.9|21533.8|21553.5|21552.4|21510.6|21509.5|5513
1740417000000|2025-02-24 17:10:00|21534.5|21533.4|21527.6|21526.5|21554.2|21553.1|21518.4|21517.3|6090
1740417300000|2025-02-24 17:15:00|21527.5|21526.4|21576|21574.9|21576.9|21575.8|21525.1|21524|6874
1740417600000|2025-02-24 17:20:00|21576.9|21575.8|21567.1|21566|21587|21585.9|21557.6|21556.5|6256
1740417900000|2025-02-24 17:25:00|21567.6|21566.5|21561.6|21560.5|21579.4|21578.3|21550.5|21549.4|5859
1740418200000|2025-02-24 17:30:00|21561.9|21560.8|21554.2|21553.1|21564.9|21563.8|21540.4|21539.3|4473
1740418500000|2025-02-24 17:35:00|21554.6|21553.5|21572.1|21571|21574.7|21573.6|21547.4|21546.3|3555
1740418800000|2025-02-24 17:40:00|21572.4|21571.3|21580.4|21579.3|21586.4|21585.3|21569.9|21568.8|3429
1740419100000|2025-02-24 17:45:00|21581.1|21580|21579.1|21578|21593.1|21592|21565.1|21564|4364
1740419400000|2025-02-24 17:50:00|21578.9|21577.8|21548.7|21547.6|21579.1|21578|21544.9|21543.8|4830
1740419700000|2025-02-24 17:55:00|21548.4|21547.3|21539.4|21538.3|21567.6|21566.5|21533.7|21532.6|5879
1740420000000|2025-02-24 18:00:00|21539.2|21538.1|21549.5|21548.4|21551.2|21550.1|21535.4|21534.3|3550
1740420300000|2025-02-24 18:05:00|21548.6|21547.5|21556.5|21555.4|21561.6|21560.5|21541.5|21540.4|3245
1740420600000|2025-02-24 18:10:00|21556.4|21555.3|21562.2|21561.1|21563.7|21562.6|21545.1|21544|2315
1740420900000|2025-02-24 18:15:00|21562.4|21561.3|21583.7|21582.6|21594.5|21593.4|21558.6|21557.5|4370
1740421200000|2025-02-24 18:20:00|21583.6|21582.5|21569.1|21568|21586.4|21585.3|21558.9|21557.8|3000
1740421500000|2025-02-24 18:25:00|21569.6|21568.5|21581.7|21580.6|21588.4|21587.3|21569.6|21568.5|2633
1740421800000|2025-02-24 18:30:00|21581.4|21580.3|21574|21572.9|21584.4|21583.3|21561.4|21560.3|2644
1740422100000|2025-02-24 18:35:00|21573.1|21572|21570.9|21569.8|21576.7|21575.6|21561.6|21560.5|2336
1740422400000|2025-02-24 18:40:00|21571.1|21570|21579.6|21578.5|21583.5|21582.4|21567.6|21566.5|2146
1740422700000|2025-02-24 18:45:00|21579.1|21578|21569.5|21568.4|21589|21587.9|21557.1|21556|3757
1740423000000|2025-02-24 18:50:00|21569.6|21568.5|21564.6|21563.5|21574.1|21573|21549.1|21548|3533
1740423300000|2025-02-24 18:55:00|21564.5|21563.4|21542.5|21541.4|21568.1|21567|21529|21527.9|4316
1740423600000|2025-02-24 19:00:00|21542.1|21541|21565.5|21564.4|21568.1|21567|21539.4|21538.3|3908
1740423900000|2025-02-24 19:05:00|21565.7|21564.6|21542.6|21541.5|21573.4|21572.3|21533.4|21532.3|4244
1740424200000|2025-02-24 19:10:00|21542.7|21541.6|21536.9|21535.8|21543|21541.9|21521.4|21520.3|3443
1740424500000|2025-02-24 19:15:00|21535.7|21534.6|21513.6|21512.5|21538.4|21537.3|21508.1|21507|4123
1740424800000|2025-02-24 19:20:00|21514.4|21513.3|21515.4|21514.3|21523.1|21522|21501.2|21500.1|4685
1740425100000|2025-02-24 19:25:00|21515.3|21514.2|21505.4|21504.3|21525.4|21524.3|21501.8|21500.7|3399
1740425400000|2025-02-24 19:30:00|21505.2|21504.1|21526.2|21525.1|21529.9|21528.8|21499.7|21498.6|4273
1740425700000|2025-02-24 19:35:00|21526.3|21525.2|21513.9|21512.8|21527.2|21526.1|21508.1|21507|2497
1740426000000|2025-02-24 19:40:00|21513.7|21512.6|21500.4|21499.3|21518.7|21517.6|21491.9|21490.8|3541
1740426300000|2025-02-24 19:45:00|21500.6|21499.5|21498.7|21497.6|21506.6|21505.5|21489.8|21488.7|2605
1740426600000|2025-02-24 19:50:00|21498.8|21497.7|21487.8|21486.7|21507.9|21506.8|21485.9|21484.8|3026
1740426900000|2025-02-24 19:55:00|21487.9|21486.8|21487.8|21486.7|21490.7|21489.6|21473.3|21472.2|4140
1740427200000|2025-02-24 20:00:00|21488.1|21487|21480.1|21479|21492.7|21491.6|21461.4|21460.3|5467
1740427500000|2025-02-24 20:05:00|21480.2|21479.1|21487.4|21486.3|21496.3|21495.2|21471.4|21470.3|3913
1740427800000|2025-02-24 20:10:00|21487.6|21486.5|21489.7|21488.6|21489.7|21488.6|21480.9|21479.8|2632
1740428100000|2025-02-24 20:15:00|21489.6|21488.5|21480.4|21479.3|21503.7|21502.6|21466.3|21465.2|5841
1740428400000|2025-02-24 20:20:00|21480.2|21479.1|21465.7|21464.6|21495.6|21494.5|21463.3|21462.2|5614
1740428700000|2025-02-24 20:25:00|21465.4|21464.3|21457.1|21456|21474.1|21473|21454.8|21453.7|4280
1740429000000|2025-02-24 20:30:00|21457.4|21456.3|21481.2|21480.1|21488.4|21487.3|21456.7|21455.6|4830
1740429300000|2025-02-24 20:35:00|21481.4|21480.3|21464.8|21463.7|21489.7|21488.6|21463.7|21462.6|3806
1740429600000|2025-02-24 20:40:00|21464.9|21463.8|21446.1|21445|21466.3|21465.2|21431.1|21430|5715
1740429900000|2025-02-24 20:45:00|21446|21444.9|21451.8|21450.7|21457.1|21456|21438.6|21437.5|4920
1740430200000|2025-02-24 20:50:00|21451.7|21450.6|21380.7|21379.6|21454.2|21453.1|21375.3|21374.2|11397
1740430500000|2025-02-24 20:55:00|21380.1|21379|21356.2|21355.1|21383.2|21382.1|21343|21341.9|24990
1740430800000|2025-02-24 21:00:00|21356.1|21355|21356.9|21354.7|21367.5|21365.3|21342.3|21340.1|9917
1740431100000|2025-02-24 21:05:00|21357|21354.8|21363.3|21361.1|21365.8|21363.6|21352.8|21350.6|2883
1740431400000|2025-02-24 21:10:00|21363.4|21361.2|21375.5|21373.3|21382|21379.8|21362.7|21360.5|2346
1740431700000|2025-02-24 21:15:00|21375.3|21373.1|21361.8|21359.6|21377|21374.8|21356.7|21354.5|1389
1740432000000|2025-02-24 21:20:00|21361.7|21359.5|21362.5|21360.3|21366.8|21364.6|21360.2|21358|697
1740432300000|2025-02-24 21:25:00|21362.7|21360.5|21362.7|21360.5|21367.4|21365.2|21359.9|21357.7|557
1740432600000|2025-02-24 21:30:00|21362.8|21360.6|21363.5|21361.3|21367.8|21365.6|21361|21358.8|553
1740432900000|2025-02-24 21:35:00|21363.7|21361.5|21358.9|21356.7|21364.8|21362.6|21356.9|21354.7|584
1740433200000|2025-02-24 21:40:00|21359|21356.8|21356|21353.8|21359.7|21357.5|21351|21348.8|695
1740433500000|2025-02-24 21:45:00|21355.9|21353.7|21357|21354.8|21359.2|21357|21353.3|21351.1|646
1740433800000|2025-02-24 21:50:00|21356.9|21354.7|21356.3|21354.1|21360.2|21358|21355.2|21353|452
1740434100000|2025-02-24 21:55:00|21356.4|21354.2|21366.4|21361.4|21366.4|21364.2|21355.3|21353.1|840
1740434400000|2025-02-24 22:00:00|21366.5|21361.5|21366.7|21361.7|21367|21362|21365.9|21360.9|0
1740434700000|2025-02-24 22:05:00|21367.5|21362.5|21364.8|21359.8|21367.5|21362.5|21363.8|21358.8|0
1740435000000|2025-02-24 22:10:00|21364.5|21359.5|21363.8|21358.8|21364.8|21359.8|21363.7|21358.7|0
1740435300000|2025-02-24 22:15:00|21363.4|21358.4|21365|21360|21365|21360|21361.2|21356.2|0
1740435600000|2025-02-24 22:20:00|21364.8|21359.8|21366.5|21361.5|21367.4|21362.4|21363.3|21358.3|0
1740435900000|2025-02-24 22:25:00|21366.3|21361.3|21366.4|21361.4|21366.6|21361.6|21366.3|21361.3|0
1740436200000|2025-02-24 22:30:00|21366.1|21361.1|21365.8|21360.8|21367|21362|21364.8|21359.8|0
1740436500000|2025-02-24 22:35:00|21365.3|21360.3|21368.8|21363.8|21368.8|21363.8|21365.3|21360.3|0
1740436800000|2025-02-24 22:40:00|21368|21363|21369.4|21364.4|21370.2|21365.2|21366.8|21361.8|0
1740437100000|2025-02-24 22:45:00|21368.8|21363.8|21369|21364|21369.6|21364.6|21368.7|21363.7|0
1740437400000|2025-02-24 22:50:00|21369.2|21364.2|21370|21365|21370.4|21365.4|21368.9|21363.9|0
1740437700000|2025-02-24 22:55:00|21370.1|21365.1|21371.3|21366.3|21371.3|21366.3|21368.8|21363.8|0
1740438000000|2025-02-24 23:00:00|21371|21368.8|21373.2|21371|21389.5|21387.3|21367.7|21365.5|1470
1740438300000|2025-02-24 23:05:00|21373.1|21370.9|21371.3|21369.1|21380.7|21378.5|21364|21361.8|839
1740438600000|2025-02-24 23:10:00|21371.2|21369|21365.2|21363|21379.2|21377|21363.3|21361.1|586
1740438900000|2025-02-24 23:15:00|21365.1|21362.9|21363.1|21360.9|21369.1|21366.9|21358.1|21355.9|492
1740439200000|2025-02-24 23:20:00|21363.2|21361|21368.7|21366.5|21368.8|21366.6|21362.2|21360|299
1740439500000|2025-02-24 23:25:00|21368.8|21366.6|21370|21367.8|21371.2|21369|21362.7|21360.5|332
1740439800000|2025-02-24 23:30:00|21370.1|21367.9|21340|21337.8|21372.2|21370|21332.1|21329.9|1443
1740440100000|2025-02-24 23:35:00|21340.7|21338.5|21339|21336.8|21350.7|21348.5|21334.6|21332.4|694
1740440400000|2025-02-24 23:40:00|21339.1|21336.9|21341.8|21339.6|21349.2|21347|21334.8|21332.6|558
1740440700000|2025-02-24 23:45:00|21341.7|21339.5|21325.5|21323.3|21347.1|21344.9|21323.6|21321.4|883
1740441000000|2025-02-24 23:50:00|21325.3|21323.1|21307|21304.8|21327.7|21325.5|21305.5|21303.3|1018
1740441300000|2025-02-24 23:55:00|21306.7|21304.5|21322.3|21320.1|21328|21325.8|21303.8|21301.6|742
1740441600000|2025-02-25 00:00:00|21323.5|21321.3|21343.5|21341.3|21346.8|21344.6|21322.3|21320.1|877
1740441900000|2025-02-25 00:05:00|21343.6|21341.4|21348.6|21346.4|21354.1|21351.9|21341|21338.8|616
1740442200000|2025-02-25 00:10:00|21348.8|21346.6|21352.2|21350|21355.7|21353.5|21345.3|21343.1|380
1740442500000|2025-02-25 00:15:00|21352.3|21350.1|21349.5|21347.3|21356.8|21354.6|21348.7|21346.5|393
1740442800000|2025-02-25 00:20:00|21349.6|21347.4|21357.3|21355.1|21358.5|21356.3|21348.6|21346.4|311
1740443100000|2025-02-25 00:25:00|21356.5|21354.3|21374.5|21372.3|21386.5|21384.3|21355.6|21353.4|1159
1740443400000|2025-02-25 00:30:00|21374.3|21372.1|21370.3|21368.1|21378.6|21376.4|21370|21367.8|460
1740443700000|2025-02-25 00:35:00|21370.6|21368.4|21379.7|21377.5|21380.8|21378.6|21369.5|21367.3|406
1740444000000|2025-02-25 00:40:00|21380|21377.8|21379.7|21377.5|21386.1|21383.9|21377.2|21375|428
1740444300000|2025-02-25 00:45:00|21379.5|21377.3|21377.1|21374.9|21380.1|21377.9|21372|21369.8|349
1740444600000|2025-02-25 00:50:00|21377.2|21375|21374.2|21372|21380.7|21378.5|21373.8|21371.6|990
1740444900000|2025-02-25 00:55:00|21374.1|21371.9|21370.5|21368.3|21378.2|21376|21368.5|21366.3|1969
1740445200000|2025-02-25 01:00:00|21370|21367.8|21383.8|21381.6|21385.1|21382.9|21358.8|21356.6|1818
1740445500000|2025-02-25 01:05:00|21383.7|21381.5|21375.7|21373.5|21386.2|21384|21371.6|21369.4|1348
1740445800000|2025-02-25 01:10:00|21375.6|21373.4|21364.5|21362.3|21377.7|21375.5|21362.5|21360.3|1445
1740446100000|2025-02-25 01:15:00|21364.6|21362.4|21366|21363.8|21375.6|21373.4|21361.7|21359.5|2263
1740446400000|2025-02-25 01:20:00|21365.8|21363.6|21361.8|21359.6|21370.5|21368.3|21360.3|21358.1|2938
1740446700000|2025-02-25 01:25:00|21361.7|21359.5|21361.5|21359.3|21363.1|21360.9|21346.1|21343.9|2186
1740447000000|2025-02-25 01:30:00|21361.6|21359.4|21380.8|21378.6|21388.2|21386|21361.6|21359.4|2186
1740447300000|2025-02-25 01:35:00|21380.7|21378.5|21377.3|21375.1|21385.2|21383|21370.5|21368.3|645
1740447600000|2025-02-25 01:40:00|21377.5|21375.3|21378.1|21375.9|21383.1|21380.9|21374.6|21372.4|286
1740447900000|2025-02-25 01:45:00|21378.2|21376|21369|21366.8|21379.1|21376.9|21363.8|21361.6|521
1740448200000|2025-02-25 01:50:00|21368.6|21366.4|21376.1|21373.9|21379.8|21377.6|21366.2|21364|319
1740448500000|2025-02-25 01:55:00|21376|21373.8|21379.3|21377.1|21381.6|21379.4|21374.3|21372.1|287
1740448800000|2025-02-25 02:00:00|21379.2|21377|21383.3|21381.1|21389|21386.8|21377|21374.8|401
1740449100000|2025-02-25 02:05:00|21383.5|21381.3|21378.8|21376.6|21385.2|21383|21376.8|21374.6|385
1740449400000|2025-02-25 02:10:00|21378.7|21376.5|21382.8|21380.6|21385.3|21383.1|21377.8|21375.6|180
1740449700000|2025-02-25 02:15:00|21383|21380.8|21379.7|21377.5|21385.1|21382.9|21379.3|21377.1|209
1740450000000|2025-02-25 02:20:00|21379.8|21377.6|21362|21359.8|21381.3|21379.1|21335.1|21332.9|1156
1740450300000|2025-02-25 02:25:00|21362.1|21359.9|21361.6|21359.4|21371.5|21369.3|21360.5|21358.3|524
1740450600000|2025-02-25 02:30:00|21361.7|21359.5|21361.6|21359.4|21368.7|21366.5|21356.3|21354.1|514
1740450900000|2025-02-25 02:35:00|21361.7|21359.5|21367.1|21364.9|21368|21365.8|21359.1|21356.9|196
1740451200000|2025-02-25 02:40:00|21367.2|21365|21371.8|21369.6|21374.7|21372.5|21367|21364.8|249
1740451500000|2025-02-25 02:45:00|21371.7|21369.5|21369|21366.8|21371.8|21369.6|21366.5|21364.3|235
1740451800000|2025-02-25 02:50:00|21369.1|21366.9|21368.7|21366.5|21371.6|21369.4|21365.1|21362.9|177
1740452100000|2025-02-25 02:55:00|21368.8|21366.6|21375.2|21373|21376.2|21374|21366.5|21364.3|258
1740452400000|2025-02-25 03:00:00|21375.1|21372.9|21379.6|21377.4|21382|21379.8|21371.8|21369.6|342
1740452700000|2025-02-25 03:05:00|21379.5|21377.3|21373.6|21371.4|21380|21377.8|21373.6|21371.4|217
1740453000000|2025-02-25 03:10:00|21373.5|21371.3|21376.3|21374.1|21377.2|21375|21369.7|21367.5|288
1740453300000|2025-02-25 03:15:00|21376.5|21374.3|21371.6|21369.4|21376.6|21374.4|21370.8|21368.6|156
1740453600000|2025-02-25 03:20:00|21371.7|21369.5|21371.6|21369.4|21376.6|21374.4|21367.6|21365.4|300
1740453900000|2025-02-25 03:25:00|21371.5|21369.3|21370.3|21368.1|21376|21373.8|21370.2|21368|156
1740454200000|2025-02-25 03:30:00|21370.5|21368.3|21368.3|21366.1|21372.1|21369.9|21366.8|21364.6|169
1740454500000|2025-02-25 03:35:00|21368.2|21366|21365.3|21363.1|21368.6|21366.4|21363.3|21361.1|176
1740454800000|2025-02-25 03:40:00|21365.5|21363.3|21367.8|21365.6|21369.6|21367.4|21363.8|21361.6|174
1740455100000|2025-02-25 03:45:00|21367.7|21365.5|21373.8|21371.6|21375.7|21373.5|21366.8|21364.6|191
1740455400000|2025-02-25 03:50:00|21374|21371.8|21367.2|21365|21374.6|21372.4|21364.6|21362.4|141
1740455700000|2025-02-25 03:55:00|21367.1|21364.9|21367.6|21365.4|21373|21370.8|21365.3|21363.1|258
1740456000000|2025-02-25 04:00:00|21367.5|21365.3|21359.1|21356.9|21371.2|21369|21350.6|21348.4|435
1740456300000|2025-02-25 04:05:00|21359|21356.8|21361|21358.8|21361.6|21359.4|21356.7|21354.5|137
1740456600000|2025-02-25 04:10:00|21361.1|21358.9|21360.2|21358|21363.1|21360.9|21357.5|21355.3|92
1740456900000|2025-02-25 04:15:00|21360.8|21358.6|21370.8|21368.6|21372|21369.8|21360.6|21358.4|228
1740457200000|2025-02-25 04:20:00|21371|21368.8|21374.1|21371.9|21376.5|21374.3|21368.3|21366.1|220
1740457500000|2025-02-25 04:25:00|21374|21371.8|21375.6|21373.4|21376.7|21374.5|21372.7|21370.5|97
1740457800000|2025-02-25 04:30:00|21375.7|21373.5|21372.6|21370.4|21376.2|21374|21370.8|21368.6|173
1740458100000|2025-02-25 04:35:00|21372.7|21370.5|21367.7|21365.5|21377.8|21375.6|21365.8|21363.6|194
1740458400000|2025-02-25 04:40:00|21367.8|21365.6|21365.1|21362.9|21370|21367.8|21365.1|21362.9|143
1740458700000|2025-02-25 04:45:00|21365.2|21363|21364.1|21361.9|21367.5|21365.3|21362.6|21360.4|163
1740459000000|2025-02-25 04:50:00|21364|21361.8|21364.1|21361.9|21366.2|21364|21359.6|21357.4|243
1740459300000|2025-02-25 04:55:00|21364|21361.8|21358.7|21356.5|21364.1|21361.9|21357|21354.8|217
1740459600000|2025-02-25 05:00:00|21359|21356.8|21367.1|21364.9|21368.6|21366.4|21359|21356.8|274
1740459900000|2025-02-25 05:05:00|21367|21364.8|21369.5|21367.3|21369.5|21367.3|21365.8|21363.6|160
1740460200000|2025-02-25 05:10:00|21369.3|21367.1|21367.8|21365.6|21370.1|21367.9|21364.7|21362.5|190
1740460500000|2025-02-25 05:15:00|21368|21365.8|21371|21368.8|21372|21369.8|21367.7|21365.5|115
1740460800000|2025-02-25 05:20:00|21371.1|21368.9|21373|21370.8|21373.5|21371.3|21368.5|21366.3|125
1740461100000|2025-02-25 05:25:00|21372.8|21370.6|21372|21369.8|21376.5|21374.3|21370.8|21368.6|143
1740461400000|2025-02-25 05:30:00|21371.8|21369.6|21371.3|21369.1|21373.1|21370.9|21367.6|21365.4|176
1740461700000|2025-02-25 05:35:00|21371.2|21369|21373.2|21371|21373.2|21371|21369.8|21367.6|34
1740462000000|2025-02-25 05:40:00|21373.1|21370.9|21370.1|21367.9|21373.5|21371.3|21367.1|21364.9|92
1740462300000|2025-02-25 05:45:00|21370.2|21368|21376.3|21374.1|21376.7|21374.5|21369.8|21367.6|112
1740462600000|2025-02-25 05:50:00|21376.5|21374.3|21377.5|21375.3|21378.5|21376.3|21374.5|21372.3|143
1740462900000|2025-02-25 05:55:00|21377.3|21375.1|21374.1|21371.9|21378.7|21376.5|21373.2|21371|130
1740463200000|2025-02-25 06:00:00|21374.2|21372|21368.5|21366.3|21375|21372.8|21366.5|21364.3|254
1740463500000|2025-02-25 06:05:00|21368.2|21366|21379|21376.8|21379|21376.8|21368|21365.8|122
1740463800000|2025-02-25 06:10:00|21380.2|21378|21379.6|21377.4|21381.5|21379.3|21376.3|21374.1|195
1740464100000|2025-02-25 06:15:00|21379.5|21377.3|21377.8|21375.6|21382|21379.8|21377.7|21375.5|108
1740464400000|2025-02-25 06:20:00|21377.6|21375.4|21371.5|21369.3|21377.7|21375.5|21370.1|21367.9|204
1740464700000|2025-02-25 06:25:00|21371.6|21369.4|21364.5|21362.3|21371.6|21369.4|21361.5|21359.3|256
1740465000000|2025-02-25 06:30:00|21364.6|21362.4|21354.7|21352.5|21368.1|21365.9|21354.3|21352.1|367
1740465300000|2025-02-25 06:35:00|21354.8|21352.6|21354.7|21352.5|21356.7|21354.5|21351.5|21349.3|221
1740465600000|2025-02-25 06:40:00|21354.6|21352.4|21357|21354.8|21360.1|21357.9|21346.7|21344.5|502
1740465900000|2025-02-25 06:45:00|21357.1|21354.9|21358.2|21356|21362.6|21360.4|21357|21354.8|286
1740466200000|2025-02-25 06:50:00|21358.3|21356.1|21356.1|21353.9|21359.1|21356.9|21347.7|21345.5|357
1740466500000|2025-02-25 06:55:00|21356.2|21354|21359|21356.8|21363.1|21360.9|21352.5|21350.3|401
1740466800000|2025-02-25 07:00:00|21358.8|21356.6|21339|21336.8|21362.6|21360.4|21337.5|21335.3|796
1740467100000|2025-02-25 07:05:00|21338.8|21336.6|21338.1|21335.9|21342.3|21340.1|21321.2|21319|908
1740467400000|2025-02-25 07:10:00|21338|21335.8|21340.1|21337.9|21342.1|21339.9|21332.3|21330.1|408
1740467700000|2025-02-25 07:15:00|21340.2|21338|21341.2|21339|21350.5|21348.3|21339.5|21337.3|349
1740468000000|2025-02-25 07:20:00|21341.1|21338.9|21336.2|21334|21341.1|21338.9|21329.7|21327.5|315
1740468300000|2025-02-25 07:25:00|21336.3|21334.1|21291.5|21289.3|21337.3|21335.1|21288.3|21286.1|1580
1740468600000|2025-02-25 07:30:00|21291.6|21289.4|21291.1|21288.9|21306.3|21304.1|21282.8|21280.6|980
1740468900000|2025-02-25 07:35:00|21291.2|21289|21301.5|21299.3|21305.2|21303|21286.2|21284|877
1740469200000|2025-02-25 07:40:00|21301.6|21299.4|21310.2|21308|21318.6|21316.4|21300.7|21298.5|703
1740469500000|2025-02-25 07:45:00|21310.5|21308.3|21281.2|21279|21312.8|21310.6|21279|21276.8|1029
1740469800000|2025-02-25 07:50:00|21281|21278.8|21261.6|21259.4|21284|21281.8|21247|21244.8|2019
1740470100000|2025-02-25 07:55:00|21261.7|21259.5|21254.5|21252.3|21266.1|21263.9|21252.3|21250.1|1253
1740470400000|2025-02-25 08:00:00|21254.6|21252.4|21289.8|21287.6|21290.8|21288.6|21246.8|21244.6|1975
1740470700000|2025-02-25 08:05:00|21289.7|21287.5|21317.3|21315.1|21319|21316.8|21285.5|21283.3|1786
1740471000000|2025-02-25 08:10:00|21317.2|21315|21337.7|21335.5|21341|21338.8|21313.2|21311|1434
1740471300000|2025-02-25 08:15:00|21337.5|21335.3|21327.5|21325.3|21337.6|21335.4|21322.5|21320.3|931
1740471600000|2025-02-25 08:20:00|21327.3|21325.1|21303.8|21301.6|21329.2|21327|21298.6|21296.4|1291
1740471900000|2025-02-25 08:25:00|21303.7|21301.5|21305.8|21303.6|21312.7|21310.5|21300|21297.8|709
1740472200000|2025-02-25 08:30:00|21306|21303.8|21298.5|21296.3|21314|21311.8|21297|21294.8|714
1740472500000|2025-02-25 08:35:00|21298.6|21296.4|21321.2|21319|21332.7|21330.5|21296.1|21293.9|1269
1740472800000|2025-02-25 08:40:00|21321.1|21318.9|21306.5|21304.3|21323.2|21321|21301.6|21299.4|639
1740473100000|2025-02-25 08:45:00|21306.6|21304.4|21297.2|21295|21320.1|21317.9|21292.8|21290.6|808
1740473400000|2025-02-25 08:50:00|21297.3|21295.1|21273.2|21271|21301|21298.8|21270|21267.8|1311
1740473700000|2025-02-25 08:55:00|21272|21269.8|21254.8|21252.6|21274|21271.8|21253.7|21251.5|1090
1740474000000|2025-02-25 09:00:00|21254.7|21252.5|21288.3|21286.1|21296.1|21293.9|21241|21238.8|2118
1740474300000|2025-02-25 09:05:00|21288.5|21286.3|21301.6|21299.4|21304.3|21302.1|21281.8|21279.6|912
1740474600000|2025-02-25 09:10:00|21301.7|21299.5|21309.5|21307.3|21313.5|21311.3|21295.2|21293|960
1740474900000|2025-02-25 09:15:00|21309.6|21307.4|21311.7|21309.5|21320.5|21318.3|21301.7|21299.5|882
1740475200000|2025-02-25 09:20:00|21311.8|21309.6|21303.2|21301|21314.1|21311.9|21302.1|21299.9|629
1740475500000|2025-02-25 09:25:00|21303|21300.8|21295.3|21293.1|21305.5|21303.3|21291.7|21289.5|782
1740475800000|2025-02-25 09:30:00|21295.1|21292.9|21309|21306.8|21309|21306.8|21285.5|21283.3|723
1740476100000|2025-02-25 09:35:00|21308.8|21306.6|21293.5|21291.3|21308.8|21306.6|21288|21285.8|721
1740476400000|2025-02-25 09:40:00|21293.6|21291.4|21269.1|21266.9|21294.5|21292.3|21269.1|21266.9|907
1740476700000|2025-02-25 09:45:00|21270.1|21267.9|21261|21258.8|21275.8|21273.6|21258.2|21256|819
1740477000000|2025-02-25 09:50:00|21260.5|21258.3|21254|21251.8|21265|21262.8|21251.1|21248.9|927
1740477300000|2025-02-25 09:55:00|21253.8|21251.6|21241.8|21239.6|21259|21256.8|21239.5|21237.3|1186
1740477600000|2025-02-25 10:00:00|21241.6|21239.4|21270.7|21268.5|21273.6|21271.4|21239.8|21237.6|1093
1740477900000|2025-02-25 10:05:00|21271.3|21269.1|21270.1|21267.9|21274.8|21272.6|21265.7|21263.5|712
1740478200000|2025-02-25 10:10:00|21269.7|21267.5|21264.3|21262.1|21278.7|21276.5|21263.2|21261|610
1740478500000|2025-02-25 10:15:00|21264.6|21262.4|21280.6|21278.4|21282.8|21280.6|21264.6|21262.4|630
1740478800000|2025-02-25 10:20:00|21280.5|21278.3|21275|21272.8|21281.5|21279.3|21271.8|21269.6|487
1740479100000|2025-02-25 10:25:00|21274.8|21272.6|21274.5|21272.3|21278.3|21276.1|21269|21266.8|425
1740479400000|2025-02-25 10:30:00|21274.6|21272.4|21272.3|21270.1|21279.3|21277.1|21265.8|21263.6|580
1740479700000|2025-02-25 10:35:00|21272.5|21270.3|21266|21263.8|21278.2|21276|21263.1|21260.9|469
1740480000000|2025-02-25 10:40:00|21266.1|21263.9|21264.2|21262|21274.6|21272.4|21255|21252.8|493
1740480300000|2025-02-25 10:45:00|21264.3|21262.1|21252.7|21250.5|21270.5|21268.3|21252.5|21250.3|429
1740480600000|2025-02-25 10:50:00|21254|21251.8|21245.2|21243|21254.7|21252.5|21233.5|21231.3|1318
1740480900000|2025-02-25 10:55:00|21245.1|21242.9|21232.7|21230.5|21248|21245.8|21224.6|21222.4|945
1740481200000|2025-02-25 11:00:00|21233.3|21231.1|21258.8|21256.6|21259|21256.8|21223.5|21221.3|2157
1740481500000|2025-02-25 11:05:00|21258.7|21256.5|21249.3|21247.1|21258.8|21256.6|21240.1|21237.9|867
1740481800000|2025-02-25 11:10:00|21249.5|21247.3|21258.6|21256.4|21258.6|21256.4|21243.2|21241|569
1740482100000|2025-02-25 11:15:00|21258.7|21256.5|21259.2|21257|21271.6|21269.4|21256.5|21254.3|953
1740482400000|2025-02-25 11:20:00|21259.3|21257.1|21256.8|21254.6|21259.7|21257.5|21244.3|21242.1|625
1740482700000|2025-02-25 11:25:00|21256.7|21254.5|21263.3|21261.1|21263.6|21261.4|21252.7|21250.5|461
1740483000000|2025-02-25 11:30:00|21263.5|21261.3|21272.2|21270|21274.1|21271.9|21261.6|21259.4|520
1740483300000|2025-02-25 11:35:00|21271.8|21269.6|21276.3|21274.1|21283|21280.8|21271.5|21269.3|632
1740483600000|2025-02-25 11:40:00|21276.2|21274|21317.5|21315.3|21324.8|21322.6|21275|21272.8|1571
1740483900000|2025-02-25 11:45:00|21317.3|21315.1|21302.3|21300.1|21317.3|21315.1|21301.7|21299.5|874
1740484200000|2025-02-25 11:50:00|21302.2|21300|21303.2|21301|21306.1|21303.9|21296.2|21294|533
1740484500000|2025-02-25 11:55:00|21303.1|21300.9|21307.8|21305.6|21312.2|21310|21297.6|21295.4|724
1740484800000|2025-02-25 12:00:00|21308|21305.8|21309.8|21307.6|21311.6|21309.4|21300.7|21298.5|699
1740485100000|2025-02-25 12:05:00|21309.7|21307.5|21314.7|21312.5|21329.1|21326.9|21307.5|21305.3|926
1740485400000|2025-02-25 12:10:00|21314.6|21312.4|21312.8|21310.6|21317|21314.8|21303.2|21301|616
1740485700000|2025-02-25 12:15:00|21312.7|21310.5|21324.2|21322|21326.7|21324.5|21307.2|21305|591
1740486000000|2025-02-25 12:20:00|21324|21321.8|21320.7|21318.5|21324|21321.8|21310.1|21307.9|415
1740486300000|2025-02-25 12:25:00|21320.8|21318.6|21329.2|21327|21337.8|21335.6|21320.8|21318.6|1031
1740486600000|2025-02-25 12:30:00|21328.8|21326.6|21320|21317.8|21330.8|21328.6|21309.3|21307.1|842
1740486900000|2025-02-25 12:35:00|21319.8|21317.6|21318.7|21316.5|21327.5|21325.3|21313.1|21310.9|530
1740487200000|2025-02-25 12:40:00|21318.8|21316.6|21311.8|21309.6|21324.5|21322.3|21309.6|21307.4|857
1740487500000|2025-02-25 12:45:00|21311.7|21309.5|21317|21314.8|21320|21317.8|21301|21298.8|1117
1740487800000|2025-02-25 12:50:00|21317.1|21314.9|21338|21335.8|21338|21335.8|21315.7|21313.5|726
1740488100000|2025-02-25 12:55:00|21337.6|21335.4|21366.7|21364.5|21370.2|21368|21336.2|21334|2218
1740488400000|2025-02-25 13:00:00|21367.1|21364.9|21367.2|21365|21371.6|21369.4|21356.1|21353.9|1895
1740488700000|2025-02-25 13:05:00|21367.6|21365.4|21368.1|21365.9|21370.1|21367.9|21360.3|21358.1|903
1740489000000|2025-02-25 13:10:00|21368.2|21366|21364.5|21362.3|21371.6|21369.4|21358.1|21355.9|845
1740489300000|2025-02-25 13:15:00|21364.6|21362.4|21364.2|21362|21365|21362.8|21350.2|21348|1029
1740489600000|2025-02-25 13:20:00|21364.1|21361.9|21361.1|21358.9|21379.8|21377.6|21359.1|21356.9|1843
1740489900000|2025-02-25 13:25:00|21361|21358.8|21384.1|21381.9|21386.5|21384.3|21352.6|21350.4|1593
1740490200000|2025-02-25 13:30:00|21384|21381.8|21375.5|21373.3|21388.6|21386.4|21370.7|21368.5|1762
1740490500000|2025-02-25 13:35:00|21375.3|21373.1|21357.7|21355.5|21376|21373.8|21346|21343.8|2187
1740490800000|2025-02-25 13:40:00|21357.6|21355.4|21351|21348.8|21364.3|21362.1|21350.1|21347.9|1400
1740491100000|2025-02-25 13:45:00|21351.1|21348.9|21348.8|21346.6|21359.8|21357.6|21341.2|21339|1355
1740491400000|2025-02-25 13:50:00|21348.7|21346.5|21348.3|21346.1|21353.7|21351.5|21330.6|21328.4|2082
1740491700000|2025-02-25 13:55:00|21348.5|21346.3|21341|21338.8|21355.8|21353.6|21333.6|21331.4|1361
1740492000000|2025-02-25 14:00:00|21341.1|21338.9|21336.6|21334.4|21351|21348.8|21331.5|21329.3|1561
1740492300000|2025-02-25 14:05:00|21336.5|21334.3|21332.3|21330.1|21343|21340.8|21328|21325.8|1338
1740492600000|2025-02-25 14:10:00|21332.2|21330|21345.5|21343.3|21350|21347.8|21328.7|21326.5|1142
1740492900000|2025-02-25 14:15:00|21345.6|21343.4|21333.7|21331.5|21347.2|21345|21331.6|21329.4|1135
1740493200000|2025-02-25 14:20:00|21333.8|21331.6|21326|21323.8|21341.2|21339|21325.6|21323.4|1175
1740493500000|2025-02-25 14:25:00|21325.8|21323.6|21327|21324.8|21338|21335.8|21295.8|21293.6|6644
1740493800000|2025-02-25 14:30:00|21326.4|21325.3|21283.8|21282.7|21329|21327.9|21269.2|21268.1|18166
1740494100000|2025-02-25 14:35:00|21283.4|21282.3|21312.8|21311.7|21333.9|21332.8|21262.4|21261.3|16591
1740494400000|2025-02-25 14:40:00|21313.2|21312.1|21250.5|21249.4|21314.2|21313.1|21247.8|21246.7|13081
1740494700000|2025-02-25 14:45:00|21250.2|21249.1|21224|21222.9|21279.7|21278.6|21214.9|21213.8|14069
1740495000000|2025-02-25 14:50:00|21223.8|21222.7|21173.5|21172.4|21232.2|21231.1|21148|21146.9|16185
1740495300000|2025-02-25 14:55:00|21173.3|21172.2|21197.9|21196.8|21228.3|21227.2|21173.3|21172.2|10821
1740495600000|2025-02-25 15:00:00|21197.8|21196.7|21122.8|21121.7|21199.9|21198.8|21117.7|21116.6|16851
1740495900000|2025-02-25 15:05:00|21122.5|21121.4|21137.5|21136.4|21144.2|21143.1|21105.3|21104.2|12232
1740496200000|2025-02-25 15:10:00|21137.3|21136.2|21077.5|21076.4|21159.5|21158.4|21072.4|21071.3|13062
1740496500000|2025-02-25 15:15:00|21076.9|21075.8|21006|21004.9|21101.9|21100.8|21005.7|21004.6|15133
1740496800000|2025-02-25 15:20:00|21005.9|21004.8|20995.9|20994.8|21042.4|21041.3|20965.8|20964.7|19148
1740497100000|2025-02-25 15:25:00|20995.8|20994.7|20985|20983.9|21028.7|21027.6|20975.5|20974.4|14399
1740497400000|2025-02-25 15:30:00|20985.8|20984.7|21007.3|21006.2|21011.3|21010.2|20974.8|20973.7|13201
1740497700000|2025-02-25 15:35:00|21006.5|21005.4|21055.4|21054.3|21061.9|21060.8|20998.2|20997.1|15358
1740498000000|2025-02-25 15:40:00|21055.2|21054.1|21031.4|21030.3|21061.4|21060.3|21009.2|21008.1|11670
1740498300000|2025-02-25 15:45:00|21031|21029.9|21048.8|21047.7|21052.8|21051.7|21005.4|21004.3|10000
1740498600000|2025-02-25 15:50:00|21048.7|21047.6|21087.9|21086.8|21096|21094.9|21039.2|21038.1|10616
1740498900000|2025-02-25 15:55:00|21087.5|21086.4|21041.3|21040.2|21091.4|21090.3|21034.7|21033.6|8628
1740499200000|2025-02-25 16:00:00|21041.7|21040.6|20998.2|20997.1|21044.5|21043.4|20984.9|20983.8|10473
1740499500000|2025-02-25 16:05:00|20998|20996.9|21009.3|21008.2|21031.5|21030.4|20974.8|20973.7|9242
1740499800000|2025-02-25 16:10:00|21009.2|21008.1|21010.4|21009.3|21030.9|21029.8|20998.8|20997.7|6454
1740500100000|2025-02-25 16:15:00|21010.8|21009.7|21014.2|21013.1|21028.2|21027.1|20996.9|20995.8|6064
1740500400000|2025-02-25 16:20:00|21014.5|21013.4|21011.7|21010.6|21030.9|21029.8|20989.8|20988.7|6567
1740500700000|2025-02-25 16:25:00|21011.8|21010.7|20975.7|20974.6|21021.5|21020.4|20967|20965.9|7127
1740501000000|2025-02-25 16:30:00|20975.8|20974.7|20979.4|20978.3|20995.3|20994.2|20927.9|20926.8|12776
1740501300000|2025-02-25 16:35:00|20979|20977.9|21001.5|21000.4|21008.8|21007.7|20950.2|20949.1|7619
1740501600000|2025-02-25 16:40:00|21000.8|20999.7|21001.6|21000.5|21006.3|21005.2|20980|20978.9|4859
1740501900000|2025-02-25 16:45:00|21000.9|20999.8|21053.4|21052.3|21058|21056.9|20997.5|20996.4|6833
1740502200000|2025-02-25 16:50:00|21053.1|21052|21067.8|21066.7|21071.5|21070.4|21046.1|21045|6777
1740502500000|2025-02-25 16:55:00|21067.6|21066.5|21107.9|21106.8|21139.8|21138.7|21063.5|21062.4|12008
1740502800000|2025-02-25 17:00:00|21107.5|21106.4|21088.6|21087.5|21115.5|21114.4|21088.3|21087.2|6703
1740503100000|2025-02-25 17:05:00|21088.8|21087.7|21084.9|21083.8|21104.8|21103.7|21075.8|21074.7|5474
1740503400000|2025-02-25 17:10:00|21084.8|21083.7|21087|21085.9|21109|21107.9|21083.5|21082.4|4877
1740503700000|2025-02-25 17:15:00|21086.5|21085.4|21082.4|21081.3|21101.5|21100.4|21077.3|21076.2|4330
1740504000000|2025-02-25 17:20:00|21082.3|21081.2|21088.3|21087.2|21094.4|21093.3|21048.6|21047.5|6957
1740504300000|2025-02-25 17:25:00|21088.8|21087.7|21129.1|21128|21130.1|21129|21081.3|21080.2|5340
1740504600000|2025-02-25 17:30:00|21129.3|21128.2|21118.3|21117.2|21135|21133.9|21111.8|21110.7|5117
1740504900000|2025-02-25 17:35:00|21118.5|21117.4|21133.8|21132.7|21146.8|21145.7|21113.3|21112.2|5235
1740505200000|2025-02-25 17:40:00|21134.1|21133|21138.8|21137.7|21157|21155.9|21129.4|21128.3|5023
1740505500000|2025-02-25 17:45:00|21138.9|21137.8|21135.3|21134.2|21144.3|21143.2|21124.9|21123.8|3779
1740505800000|2025-02-25 17:50:00|21135.4|21134.3|21138.8|21137.7|21150.8|21149.7|21131.3|21130.2|3457
1740506100000|2025-02-25 17:55:00|21138.6|21137.5|21157.5|21156.4|21162.8|21161.7|21135.6|21134.5|3737
1740506400000|2025-02-25 18:00:00|21157.3|21156.2|21184.7|21183.6|21192.5|21191.4|21156.5|21155.4|5701
1740506700000|2025-02-25 18:05:00|21185.2|21184.1|21197.5|21196.4|21218.3|21217.2|21177.8|21176.7|6373
1740507000000|2025-02-25 18:10:00|21196.8|21195.7|21161|21159.9|21205.2|21204.1|21159.6|21158.5|5425
1740507300000|2025-02-25 18:15:00|21160.6|21159.5|21147.1|21146|21172.2|21171.1|21146.1|21145|5753
1740507600000|2025-02-25 18:20:00|21147|21145.9|21164.8|21163.7|21175.3|21174.2|21146.5|21145.4|4274
1740507900000|2025-02-25 18:25:00|21165|21163.9|21109.8|21108.7|21166.5|21165.4|21107.6|21106.5|6249
1740508200000|2025-02-25 18:30:00|21109.7|21108.6|21122.5|21121.4|21131.2|21130.1|21102.8|21101.7|6007
1740508500000|2025-02-25 18:35:00|21122.3|21121.2|21180.1|21179|21183.5|21182.4|21117.6|21116.5|6035
1740508800000|2025-02-25 18:40:00|21180.2|21179.1|21174.7|21173.6|21190.3|21189.2|21165.7|21164.6|5729
1740509100000|2025-02-25 18:45:00|21175.6|21174.5|21171.8|21170.7|21183.8|21182.7|21165.1|21164|3327
1740509400000|2025-02-25 18:50:00|21172|21170.9|21150|21148.9|21175.6|21174.5|21138|21136.9|5918
1740509700000|2025-02-25 18:55:00|21149.8|21148.7|21136.3|21135.2|21153.8|21152.7|21130.3|21129.2|4145
1740510000000|2025-02-25 19:00:00|21136.6|21135.5|21129|21127.9|21143.7|21142.6|21119.8|21118.7|5110
1740510300000|2025-02-25 19:05:00|21129.1|21128|21133.8|21132.7|21136.3|21135.2|21120.6|21119.5|3820
1740510600000|2025-02-25 19:10:00|21132.6|21131.5|21082.2|21081.1|21134.3|21133.2|21080.8|21079.7|6614
1740510900000|2025-02-25 19:15:00|21082.1|21081|21095.1|21094|21099.1|21098|21061.1|21060|7332
1740511200000|2025-02-25 19:20:00|21095.8|21094.7|21078.6|21077.5|21095.8|21094.7|21068.9|21067.8|4965
1740511500000|2025-02-25 19:25:00|21078.7|21077.6|21071.6|21070.5|21087.6|21086.5|21067.3|21066.2|4037
1740511800000|2025-02-25 19:30:00|21071.7|21070.6|21101.6|21100.5|21104.1|21103|21067.4|21066.3|5816
1740512100000|2025-02-25 19:35:00|21101.7|21100.6|21140.1|21139|21141.9|21140.8|21074.4|21073.3|6389
1740512400000|2025-02-25 19:40:00|21140.3|21139.2|21141.3|21140.2|21152.3|21151.2|21132.8|21131.7|5566
1740512700000|2025-02-25 19:45:00|21141.8|21140.7|21141.2|21140.1|21146.6|21145.5|21104.8|21103.7|7286
1740513000000|2025-02-25 19:50:00|21141.3|21140.2|21141.2|21140.1|21149.6|21148.5|21131.8|21130.7|3718
1740513300000|2025-02-25 19:55:00|21141.3|21140.2|21139.9|21138.8|21151.6|21150.5|21134.2|21133.1|3562
1740513600000|2025-02-25 20:00:00|21139.8|21138.7|21149.8|21148.7|21161.9|21160.8|21122.3|21121.2|6667
1740513900000|2025-02-25 20:05:00|21149.9|21148.8|21140.6|21139.5|21165.6|21164.5|21138.8|21137.7|5117
1740514200000|2025-02-25 20:10:00|21140.7|21139.6|21140.8|21139.7|21146.7|21145.6|21121.1|21120|5226
1740514500000|2025-02-25 20:15:00|21140.9|21139.8|21163.8|21162.7|21167.4|21166.3|21132.7|21131.6|4791
1740514800000|2025-02-25 20:20:00|21164.7|21163.6|21195.2|21194.1|21200.6|21199.5|21150.1|21149|7609
1740515100000|2025-02-25 20:25:00|21195.3|21194.2|21164.7|21163.6|21196.9|21195.8|21152.4|21151.3|5855
1740515400000|2025-02-25 20:30:00|21164.6|21163.5|21152.4|21151.3|21170.4|21169.3|21135.6|21134.5|5643
1740515700000|2025-02-25 20:35:00|21152.6|21151.5|21107.3|21106.2|21162.4|21161.3|21103.6|21102.5|7738
1740516000000|2025-02-25 20:40:00|21106.3|21105.2|21104.1|21103|21126.6|21125.5|21097.1|21096|6981
1740516300000|2025-02-25 20:45:00|21103.8|21102.7|21110.2|21109.1|21119.3|21118.2|21087.8|21086.7|7127
1740516600000|2025-02-25 20:50:00|21110.6|21109.5|21065.5|21064.4|21114.3|21113.2|21060|21058.9|11194
1740516900000|2025-02-25 20:55:00|21065.6|21064.5|21086.3|21085.2|21113.7|21112.6|21059.6|21058.5|19749
1740517200000|2025-02-25 21:00:00|21087|21085.9|21125.8|21123.6|21125.8|21123.6|21078|21075.8|7190
1740517500000|2025-02-25 21:05:00|21125.6|21123.4|21137.6|21135.4|21142.3|21140.1|21124.3|21122.1|3267
1740517800000|2025-02-25 21:10:00|21137.1|21134.9|21126.1|21123.9|21137.1|21134.9|21121.6|21119.4|2225
1740518100000|2025-02-25 21:15:00|21126.2|21124|21133.3|21131.1|21133.5|21131.3|21123.6|21121.4|884
1740518400000|2025-02-25 21:20:00|21133.6|21131.4|21137.8|21135.6|21137.8|21135.6|21128.2|21126|801
1740518700000|2025-02-25 21:25:00|21138|21135.8|21138.8|21136.6|21146.8|21144.6|21135.7|21133.5|863
1740519000000|2025-02-25 21:30:00|21137.7|21135.5|21130.8|21128.6|21138|21135.8|21128.8|21126.6|798
1740519300000|2025-02-25 21:35:00|21130.2|21128|21126.5|21124.3|21133.7|21131.5|21124.5|21122.3|497
1740519600000|2025-02-25 21:40:00|21126.6|21124.4|21135.2|21133|21136.5|21134.3|21124.8|21122.6|507
1740519900000|2025-02-25 21:45:00|21135.1|21132.9|21128.6|21126.4|21145.2|21143|21128.5|21126.3|620
1740520200000|2025-02-25 21:50:00|21128.8|21126.6|21134.3|21132.1|21140|21137.8|21127.6|21125.4|493
1740520500000|2025-02-25 21:55:00|21134.5|21132.3|21134.5|21129.5|21135.3|21132.8|21116.8|21114.6|705
1740520800000|2025-02-25 22:00:00|21134.9|21129.9|21133.2|21128.2|21135.3|21130.3|21133.2|21128.2|0
1740521100000|2025-02-25 22:05:00|21133.1|21128.1|21137.5|21132.5|21137.5|21132.5|21131.1|21126.1|0
1740521400000|2025-02-25 22:10:00|21137.4|21132.4|21140.4|21135.4|21142.3|21137.3|21137.2|21132.2|0
1740521700000|2025-02-25 22:15:00|21140.6|21135.6|21140.4|21135.4|21140.7|21135.7|21137.9|21132.9|0
1740522000000|2025-02-25 22:20:00|21140.3|21135.3|21146.5|21141.5|21146.7|21141.7|21140.3|21135.3|0
1740522300000|2025-02-25 22:25:00|21146.3|21141.3|21149|21144|21149|21144|21144.5|21139.5|0
1740522600000|2025-02-25 22:30:00|21149.5|21144.5|21151.2|21146.2|21153.2|21148.2|21148.7|21143.7|0
1740522900000|2025-02-25 22:35:00|21151.1|21146.1|21152.6|21147.6|21153|21148|21147.6|21142.6|0
1740523200000|2025-02-25 22:40:00|21153.4|21148.4|21149.2|21144.2|21153.6|21148.6|21148.4|21143.4|0
1740523500000|2025-02-25 22:45:00|21151.3|21146.3|21152.2|21147.2|21152.5|21147.5|21149.1|21144.1|0
1740523800000|2025-02-25 22:50:00|21151.5|21146.5|21152|21147|21152.3|21147.3|21151|21146|0
1740524100000|2025-02-25 22:55:00|21152.3|21147.3|21160.2|21155.2|21162|21157|21152.2|21147.2|0
1740524400000|2025-02-25 23:00:00|21157|21154.8|21174.1|21171.9|21180.8|21178.6|21157|21154.8|821
1740524700000|2025-02-25 23:05:00|21174.3|21172.1|21163.5|21161.3|21174.6|21172.4|21159.1|21156.9|402
1740525000000|2025-02-25 23:10:00|21163.3|21161.1|21159|21156.8|21169.4|21167.2|21157.3|21155.1|249
1740525300000|2025-02-25 23:15:00|21159.4|21157.2|21160.3|21158.1|21163.6|21161.4|21158.8|21156.6|200
1740525600000|2025-02-25 23:20:00|21160.4|21158.2|21163.1|21160.9|21165.9|21163.7|21156.4|21154.2|198
1740525900000|2025-02-25 23:25:00|21163|21160.8|21158.8|21156.6|21164.3|21162.1|21157.9|21155.7|195
1740526200000|2025-02-25 23:30:00|21159|21156.8|21164.1|21161.9|21164.8|21162.6|21154.1|21151.9|224
1740526500000|2025-02-25 23:35:00|21164|21161.8|21157.9|21155.7|21167.6|21165.4|21155.9|21153.7|293
1740526800000|2025-02-25 23:40:00|21157.8|21155.6|21162|21159.8|21165.4|21163.2|21156.9|21154.7|231
1740527100000|2025-02-25 23:45:00|21163.3|21161.1|21158.5|21156.3|21164.1|21161.9|21151.9|21149.7|411
1740527400000|2025-02-25 23:50:00|21158.3|21156.1|21156.6|21154.4|21162.6|21160.4|21156.1|21153.9|176
1740527700000|2025-02-25 23:55:00|21156.8|21154.6|21165.5|21163.3|21166.4|21164.2|21155.5|21153.3|265
1740528000000|2025-02-26 00:00:00|21165.4|21163.2|21173.3|21171.1|21177.3|21175.1|21163.3|21161.1|460
1740528300000|2025-02-26 00:05:00|21173.1|21170.9|21156.1|21153.9|21173.8|21171.6|21156.1|21153.9|312
1740528600000|2025-02-26 00:10:00|21156.3|21154.1|21152.9|21150.7|21158.5|21156.3|21149.6|21147.4|385
1740528900000|2025-02-26 00:15:00|21153|21150.8|21162.3|21160.1|21166.4|21164.2|21151.1|21148.9|397
1740529200000|2025-02-26 00:20:00|21162.6|21160.4|21170.6|21168.4|21174.5|21172.3|21162.5|21160.3|345
1740529500000|2025-02-26 00:25:00|21170.8|21168.6|21174|21171.8|21175.1|21172.9|21161.5|21159.3|481
1740529800000|2025-02-26 00:30:00|21173.9|21171.7|21172.4|21170.2|21184.5|21182.3|21172.1|21169.9|618
1740530100000|2025-02-26 00:35:00|21172.5|21170.3|21164.3|21162.1|21175.3|21173.1|21162.8|21160.6|247
1740530400000|2025-02-26 00:40:00|21164.1|21161.9|21164.1|21161.9|21169.1|21166.9|21164|21161.8|180
1740530700000|2025-02-26 00:45:00|21164.4|21162.2|21182.1|21179.9|21182.3|21180.1|21162.8|21160.6|427
1740531000000|2025-02-26 00:50:00|21182|21179.8|21182.8|21180.6|21184.1|21181.9|21177.6|21175.4|239
1740531300000|2025-02-26 00:55:00|21182.4|21180.2|21189.5|21187.3|21189.6|21187.4|21175.8|21173.6|350
1740531600000|2025-02-26 01:00:00|21189.1|21186.9|21181.8|21179.6|21191.1|21188.9|21176.3|21174.1|463
1740531900000|2025-02-26 01:05:00|21181.6|21179.4|21175.8|21173.6|21181.6|21179.4|21171.6|21169.4|268
1740532200000|2025-02-26 01:10:00|21175.9|21173.7|21172.6|21170.4|21179|21176.8|21172.1|21169.9|163
1740532500000|2025-02-26 01:15:00|21172.8|21170.6|21171.8|21169.6|21175.3|21173.1|21169.6|21167.4|300
1740532800000|2025-02-26 01:20:00|21171.6|21169.4|21173.8|21171.6|21174.6|21172.4|21167.6|21165.4|183
1740533100000|2025-02-26 01:25:00|21173.9|21171.7|21166.4|21164.2|21178.1|21175.9|21165.6|21163.4|375
1740533400000|2025-02-26 01:30:00|21166.3|21164.1|21157.9|21155.7|21169.1|21166.9|21154.8|21152.6|592
1740533700000|2025-02-26 01:35:00|21157.8|21155.6|21156.1|21153.9|21161.4|21159.2|21152.3|21150.1|221
1740534000000|2025-02-26 01:40:00|21156.3|21154.1|21158.9|21156.7|21160.5|21158.3|21156.1|21153.9|135
1740534300000|2025-02-26 01:45:00|21158.6|21156.4|21159.3|21157.1|21160.9|21158.7|21152.1|21149.9|224
1740534600000|2025-02-26 01:50:00|21159.1|21156.9|21162.8|21160.6|21164.5|21162.3|21156.3|21154.1|180
1740534900000|2025-02-26 01:55:00|21162.6|21160.4|21157.1|21154.9|21162.6|21160.4|21154.9|21152.7|178
1740535200000|2025-02-26 02:00:00|21157.4|21155.2|21155.9|21153.7|21160.9|21158.7|21152.3|21150.1|221
1740535500000|2025-02-26 02:05:00|21156|21153.8|21142.6|21140.4|21158.1|21155.9|21140.6|21138.4|533
1740535800000|2025-02-26 02:10:00|21142.8|21140.6|21150.9|21148.7|21155.8|21153.6|21142.6|21140.4|245
1740536100000|2025-02-26 02:15:00|21151|21148.8|21174.9|21172.7|21175.3|21173.1|21150.1|21147.9|494
1740536400000|2025-02-26 02:20:00|21175|21172.8|21171.5|21169.3|21181|21178.8|21170|21167.8|413
1740536700000|2025-02-26 02:25:00|21171.6|21169.4|21170.8|21168.6|21174.3|21172.1|21169|21166.8|126
1740537000000|2025-02-26 02:30:00|21170.9|21168.7|21174.8|21172.6|21177|21174.8|21169.6|21167.4|192
1740537300000|2025-02-26 02:35:00|21174.6|21172.4|21178.6|21176.4|21179.6|21177.4|21168.9|21166.7|292
1740537600000|2025-02-26 02:40:00|21178.5|21176.3|21176.6|21174.4|21179.4|21177.2|21173.4|21171.2|117
1740537900000|2025-02-26 02:45:00|21176.8|21174.6|21183.6|21181.4|21184.9|21182.7|21175.9|21173.7|241
1740538200000|2025-02-26 02:50:00|21183.8|21181.6|21182.8|21180.6|21185.6|21183.4|21178.1|21175.9|221
1740538500000|2025-02-26 02:55:00|21182.9|21180.7|21182.4|21180.2|21185.4|21183.2|21182.1|21179.9|146
1740538800000|2025-02-26 03:00:00|21182.3|21180.1|21182.9|21180.7|21185.3|21183.1|21180|21177.8|187
1740539100000|2025-02-26 03:05:00|21183|21180.8|21184.1|21181.9|21187.3|21185.1|21181.5|21179.3|156
1740539400000|2025-02-26 03:10:00|21184.3|21182.1|21201.1|21198.9|21206.6|21204.4|21184.3|21182.1|880
1740539700000|2025-02-26 03:15:00|21201|21198.8|21196.6|21194.4|21202.3|21200.1|21192.6|21190.4|459
1740540000000|2025-02-26 03:20:00|21196.4|21194.2|21191.1|21188.9|21197|21194.8|21187.4|21185.2|360
1740540300000|2025-02-26 03:25:00|21191.3|21189.1|21193.3|21191.1|21193.9|21191.7|21184.8|21182.6|246
1740540600000|2025-02-26 03:30:00|21193.4|21191.2|21193.4|21191.2|21199.8|21197.6|21189.8|21187.6|209
1740540900000|2025-02-26 03:35:00|21193.5|21191.3|21188.3|21186.1|21193.5|21191.3|21187.3|21185.1|149
1740541200000|2025-02-26 03:40:00|21187.9|21185.7|21188.9|21186.7|21191.5|21189.3|21185.3|21183.1|173
1740541500000|2025-02-26 03:45:00|21189|21186.8|21185.9|21183.7|21189|21186.8|21183.8|21181.6|164
1740541800000|2025-02-26 03:50:00|21186|21183.8|21178.6|21176.4|21187.4|21185.2|21178.1|21175.9|442
1740542100000|2025-02-26 03:55:00|21178.5|21176.3|21178.6|21176.4|21179.9|21177.7|21175.4|21173.2|209
1740542400000|2025-02-26 04:00:00|21178.8|21176.6|21173.9|21171.7|21181.8|21179.6|21172.3|21170.1|299
1740542700000|2025-02-26 04:05:00|21173.8|21171.6|21175.1|21172.9|21176|21173.8|21173.5|21171.3|98
1740543000000|2025-02-26 04:10:00|21175.3|21173.1|21178.4|21176.2|21179|21176.8|21174|21171.8|140
1740543300000|2025-02-26 04:15:00|21178|21175.8|21180.4|21178.2|21180.9|21178.7|21173.5|21171.3|242
1740543600000|2025-02-26 04:20:00|21179.8|21177.6|21180.4|21178.2|21181.6|21179.4|21177.1|21174.9|137
1740543900000|2025-02-26 04:25:00|21180.5|21178.3|21178.1|21175.9|21181.5|21179.3|21177.6|21175.4|57
1740544200000|2025-02-26 04:30:00|21178.3|21176.1|21182.3|21180.1|21186|21183.8|21178|21175.8|212
1740544500000|2025-02-26 04:35:00|21182.4|21180.2|21180.8|21178.6|21183.1|21180.9|21176.5|21174.3|178
1740544800000|2025-02-26 04:40:00|21180.6|21178.4|21181.3|21179.1|21182.8|21180.6|21178.5|21176.3|69
1740545100000|2025-02-26 04:45:00|21181.9|21179.7|21184.4|21182.2|21184.8|21182.6|21181.4|21179.2|93
1740545400000|2025-02-26 04:50:00|21184.3|21182.1|21188.4|21186.2|21188.6|21186.4|21183.5|21181.3|143
1740545700000|2025-02-26 04:55:00|21188.3|21186.1|21191.9|21189.7|21193.3|21191.1|21187|21184.8|275
1740546000000|2025-02-26 05:00:00|21192|21189.8|21194.1|21191.9|21196.1|21193.9|21191.9|21189.7|247
1740546300000|2025-02-26 05:05:00|21194.3|21192.1|21198.4|21196.2|21198.6|21196.4|21193.6|21191.4|156
1740546600000|2025-02-26 05:10:00|21198.5|21196.3|21197.9|21195.7|21198.6|21196.4|21195.3|21193.1|109
1740546900000|2025-02-26 05:15:00|21197.8|21195.6|21197.9|21195.7|21199.4|21197.2|21195.9|21193.7|108
1740547200000|2025-02-26 05:20:00|21198|21195.8|21208.3|21206.1|21209.8|21207.6|21197.8|21195.6|292
1740547500000|2025-02-26 05:25:00|21208.1|21205.9|21206|21203.8|21209.6|21207.4|21204.4|21202.2|199
1740547800000|2025-02-26 05:30:00|21206.1|21203.9|21204|21201.8|21207.9|21205.7|21199.9|21197.7|238
1740548100000|2025-02-26 05:35:00|21204.1|21201.9|21208|21205.8|21208.5|21206.3|21203.1|21200.9|123
1740548400000|2025-02-26 05:40:00|21208.1|21205.9|21216|21213.8|21218.8|21216.6|21208|21205.8|760
1740548700000|2025-02-26 05:45:00|21216.5|21214.3|21215.5|21213.3|21216.5|21214.3|21213.3|21211.1|138
1740549000000|2025-02-26 05:50:00|21215.1|21212.9|21215.6|21213.4|21217.5|21215.3|21213.3|21211.1|211
1740549300000|2025-02-26 05:55:00|21215.9|21213.7|21219.3|21217.1|21220|21217.8|21215.9|21213.7|239
1740549600000|2025-02-26 06:00:00|21218.6|21216.4|21216.6|21214.4|21222.3|21220.1|21215.9|21213.7|315
1740549900000|2025-02-26 06:05:00|21216.8|21214.6|21213.9|21211.7|21218|21215.8|21212.8|21210.6|184
1740550200000|2025-02-26 06:10:00|21214|21211.8|21212.3|21210.1|21214.4|21212.2|21210|21207.8|202
1740550500000|2025-02-26 06:15:00|21212.4|21210.2|21211.1|21208.9|21216.3|21214.1|21208.8|21206.6|166
1740550800000|2025-02-26 06:20:00|21211|21208.8|21209.8|21207.6|21212.6|21210.4|21205.5|21203.3|261
1740551100000|2025-02-26 06:25:00|21209.9|21207.7|21208.5|21206.3|21211.5|21209.3|21207.4|21205.2|117
1740551400000|2025-02-26 06:30:00|21208.6|21206.4|21209.1|21206.9|21211.1|21208.9|21206.6|21204.4|150
1740551700000|2025-02-26 06:35:00|21209.3|21207.1|21210.6|21208.4|21214.3|21212.1|21207.5|21205.3|279
1740552000000|2025-02-26 06:40:00|21210.5|21208.3|21207.8|21205.6|21210.5|21208.3|21202.3|21200.1|274
1740552300000|2025-02-26 06:45:00|21207|21204.8|21217|21214.8|21218.4|21216.2|21207|21204.8|259
1740552600000|2025-02-26 06:50:00|21217.1|21214.9|21218|21215.8|21219.5|21217.3|21211.8|21209.6|207
1740552900000|2025-02-26 06:55:00|21217.9|21215.7|21216.4|21214.2|21219|21216.8|21212.9|21210.7|173
1740553200000|2025-02-26 07:00:00|21216.5|21214.3|21206.1|21203.9|21217.8|21215.6|21202.4|21200.2|476
1740553500000|2025-02-26 07:05:00|21206|21203.8|21216.6|21214.4|21216.6|21214.4|21205.5|21203.3|380
1740553800000|2025-02-26 07:10:00|21216.5|21214.3|21218.8|21216.6|21221.5|21219.3|21213.9|21211.7|414
1740554100000|2025-02-26 07:15:00|21219|21216.8|21226.9|21224.7|21228.5|21226.3|21215.6|21213.4|562
1740554400000|2025-02-26 07:20:00|21227|21224.8|21234.1|21231.9|21237.3|21235.1|21226|21223.8|653
1740554700000|2025-02-26 07:25:00|21233.4|21231.2|21241.1|21238.9|21242.6|21240.4|21226.3|21224.1|797
1740555000000|2025-02-26 07:30:00|21240.4|21238.2|21231.5|21229.3|21243|21240.8|21231.1|21228.9|631
1740555300000|2025-02-26 07:35:00|21231.6|21229.4|21224.6|21222.4|21232.8|21230.6|21221.4|21219.2|478
1740555600000|2025-02-26 07:40:00|21224.5|21222.3|21232.4|21230.2|21233.8|21231.6|21221.3|21219.1|506
1740555900000|2025-02-26 07:45:00|21232.3|21230.1|21233.4|21231.2|21242.9|21240.7|21229.6|21227.4|739
1740556200000|2025-02-26 07:50:00|21233.3|21231.1|21236.6|21234.4|21238.8|21236.6|21229.3|21227.1|427
1740556500000|2025-02-26 07:55:00|21236.5|21234.3|21232.5|21230.3|21237.9|21235.7|21229.8|21227.6|341
1740556800000|2025-02-26 08:00:00|21232.8|21230.6|21228|21225.8|21237.5|21235.3|21227.4|21225.2|655
1740557100000|2025-02-26 08:05:00|21228.1|21225.9|21224.8|21222.6|21229.8|21227.6|21216|21213.8|630
1740557400000|2025-02-26 08:10:00|21224.9|21222.7|21214.4|21212.2|21229|21226.8|21213.6|21211.4|497
1740557700000|2025-02-26 08:15:00|21214.9|21212.7|21214.4|21212.2|21218.4|21216.2|21211.6|21209.4|495
1740558000000|2025-02-26 08:20:00|21214.3|21212.1|21223.3|21221.1|21224.8|21222.6|21210.6|21208.4|338
1740558300000|2025-02-26 08:25:00|21223.4|21221.2|21215.4|21213.2|21224.8|21222.6|21203.9|21201.7|664
1740558600000|2025-02-26 08:30:00|21216.1|21213.9|21216.8|21214.6|21229|21226.8|21211.9|21209.7|585
1740558900000|2025-02-26 08:35:00|21216.6|21214.4|21225.5|21223.3|21227.5|21225.3|21215.4|21213.2|428
1740559200000|2025-02-26 08:40:00|21225.4|21223.2|21216.8|21214.6|21225.5|21223.3|21214.5|21212.3|319
1740559500000|2025-02-26 08:45:00|21216.6|21214.4|21213.4|21211.2|21218.3|21216.1|21211.6|21209.4|177
1740559800000|2025-02-26 08:50:00|21213.5|21211.3|21228.3|21226.1|21229|21226.8|21213.3|21211.1|322
1740560100000|2025-02-26 08:55:00|21228.4|21226.2|21230.9|21228.7|21233|21230.8|21221.3|21219.1|595
1740560400000|2025-02-26 09:00:00|21231.1|21228.9|21239.6|21237.4|21242|21239.8|21225|21222.8|965
1740560700000|2025-02-26 09:05:00|21239.5|21237.3|21238.5|21236.3|21244|21241.8|21236.6|21234.4|710
1740561000000|2025-02-26 09:10:00|21238.6|21236.4|21248.8|21246.6|21248.9|21246.7|21235.8|21233.6|870
1740561300000|2025-02-26 09:15:00|21248.9|21246.7|21266.5|21264.3|21267.9|21265.7|21248|21245.8|1515
1740561600000|2025-02-26 09:20:00|21267.1|21264.9|21264|21261.8|21267.9|21265.7|21258.3|21256.1|672
1740561900000|2025-02-26 09:25:00|21263.9|21261.7|21259.3|21257.1|21264.9|21262.7|21254.4|21252.2|687
1740562200000|2025-02-26 09:30:00|21259.1|21256.9|21253.6|21251.4|21260|21257.8|21251.9|21249.7|392
1740562500000|2025-02-26 09:35:00|21253.8|21251.6|21252.6|21250.4|21257.5|21255.3|21248.5|21246.3|337
1740562800000|2025-02-26 09:40:00|21252.3|21250.1|21248.6|21246.4|21253.9|21251.7|21240.1|21237.9|607
1740563100000|2025-02-26 09:45:00|21248.5|21246.3|21248.6|21246.4|21250.6|21248.4|21245.6|21243.4|199
1740563400000|2025-02-26 09:50:00|21248.5|21246.3|21245.4|21243.2|21255.1|21252.9|21244.1|21241.9|299
1740563700000|2025-02-26 09:55:00|21245.3|21243.1|21245.4|21243.2|21247.5|21245.3|21240.6|21238.4|302
1740564000000|2025-02-26 10:00:00|21245.5|21243.3|21256.4|21254.2|21258.1|21255.9|21243|21240.8|459
1740564300000|2025-02-26 10:05:00|21257.4|21255.2|21263.8|21261.6|21266.4|21264.2|21255.6|21253.4|755
1740564600000|2025-02-26 10:10:00|21263.9|21261.7|21252.8|21250.6|21265.9|21263.7|21252.5|21250.3|336
1740564900000|2025-02-26 10:15:00|21252.6|21250.4|21253.8|21251.6|21259.8|21257.6|21247.1|21244.9|452
1740565200000|2025-02-26 10:20:00|21253.9|21251.7|21258|21255.8|21258.3|21256.1|21249.5|21247.3|193
1740565500000|2025-02-26 10:25:00|21257.8|21255.6|21254.9|21252.7|21258.3|21256.1|21253.6|21251.4|173
1740565800000|2025-02-26 10:30:00|21255|21252.8|21252.9|21250.7|21256.5|21254.3|21247.3|21245.1|281
1740566100000|2025-02-26 10:35:00|21253|21250.8|21258.6|21256.4|21259.3|21257.1|21250.3|21248.1|349
1740566400000|2025-02-26 10:40:00|21258.8|21256.6|21257.8|21255.6|21262.5|21260.3|21252.3|21250.1|319
1740566700000|2025-02-26 10:45:00|21260.1|21257.9|21262.1|21259.9|21267|21264.8|21258|21255.8|392
1740567000000|2025-02-26 10:50:00|21261.5|21259.3|21261|21258.8|21266.3|21264.1|21258.5|21256.3|228
1740567300000|2025-02-26 10:55:00|21261.3|21259.1|21260.6|21258.4|21262|21259.8|21257.4|21255.2|177
1740567600000|2025-02-26 11:00:00|21260.8|21258.6|21264.4|21262.2|21266.6|21264.4|21253.8|21251.6|475
1740567900000|2025-02-26 11:05:00|21264.5|21262.3|21263.9|21261.7|21265.1|21262.9|21260.4|21258.2|261
1740568200000|2025-02-26 11:10:00|21262.9|21260.7|21262.3|21260.1|21265.8|21263.6|21258.3|21256.1|322
1740568500000|2025-02-26 11:15:00|21262.6|21260.4|21263.5|21261.3|21269.3|21267.1|21262.3|21260.1|484
1740568800000|2025-02-26 11:20:00|21263.4|21261.2|21257|21254.8|21263.4|21261.2|21254.8|21252.6|394
1740569100000|2025-02-26 11:25:00|21257.1|21254.9|21250.3|21248.1|21259.1|21256.9|21247.9|21245.7|364
1740569400000|2025-02-26 11:30:00|21250.4|21248.2|21256|21253.8|21260.8|21258.6|21250.4|21248.2|417
1740569700000|2025-02-26 11:35:00|21255.9|21253.7|21260.1|21257.9|21261|21258.8|21253.8|21251.6|262
1740570000000|2025-02-26 11:40:00|21260.3|21258.1|21261.6|21259.4|21264.5|21262.3|21258.3|21256.1|387
1740570300000|2025-02-26 11:45:00|21261.5|21259.3|21254.4|21252.2|21261.8|21259.6|21252.6|21250.4|253
1740570600000|2025-02-26 11:50:00|21254.1|21251.9|21229.4|21227.2|21254.1|21251.9|21228.1|21225.9|1137
1740570900000|2025-02-26 11:55:00|21228.9|21226.7|21228.3|21226.1|21233.4|21231.2|21217.5|21215.3|887
1740571200000|2025-02-26 12:00:00|21228|21225.8|21225.8|21223.6|21233.5|21231.3|21220.3|21218.1|673
1740571500000|2025-02-26 12:05:00|21225.5|21223.3|21236.6|21234.4|21241.5|21239.3|21225|21222.8|657
1740571800000|2025-02-26 12:10:00|21236.5|21234.3|21241.4|21239.2|21241.4|21239.2|21225.6|21223.4|551
1740572100000|2025-02-26 12:15:00|21240.8|21238.6|21234.8|21232.6|21244.6|21242.4|21234.1|21231.9|501
1740572400000|2025-02-26 12:20:00|21235.6|21233.4|21242.9|21240.7|21243.4|21241.2|21234.3|21232.1|268
1740572700000|2025-02-26 12:25:00|21243|21240.8|21236.6|21234.4|21247.5|21245.3|21235.6|21233.4|548
1740573000000|2025-02-26 12:30:00|21236.5|21234.3|21242.6|21240.4|21246.9|21244.7|21235.6|21233.4|351
1740573300000|2025-02-26 12:35:00|21242.5|21240.3|21242.6|21240.4|21245.3|21243.1|21238.5|21236.3|237
1740573600000|2025-02-26 12:40:00|21242.8|21240.6|21236.9|21234.7|21245.3|21243.1|21232.3|21230.1|581
1740573900000|2025-02-26 12:45:00|21237|21234.8|21220|21217.8|21237.6|21235.4|21216.1|21213.9|761
1740574200000|2025-02-26 12:50:00|21220.3|21218.1|21216|21213.8|21224.8|21222.6|21199.8|21197.6|1729
1740574500000|2025-02-26 12:55:00|21216.1|21213.9|21230.6|21228.4|21236.6|21234.4|21214.1|21211.9|985
1740574800000|2025-02-26 13:00:00|21230.4|21228.2|21222.8|21220.6|21238.1|21235.9|21213.4|21211.2|1040
1740575100000|2025-02-26 13:05:00|21222.6|21220.4|21218.8|21216.6|21228.8|21226.6|21217.5|21215.3|815
1740575400000|2025-02-26 13:10:00|21219.4|21217.2|21238.3|21236.1|21238.5|21236.3|21219.4|21217.2|593
1740575700000|2025-02-26 13:15:00|21238.4|21236.2|21241|21238.8|21241.9|21239.7|21233.5|21231.3|768
1740576000000|2025-02-26 13:20:00|21240.9|21238.7|21257|21254.8|21258.6|21256.4|21239.1|21236.9|1614
1740576300000|2025-02-26 13:25:00|21257.1|21254.9|21263.9|21261.7|21264.9|21262.7|21249.4|21247.2|1160
1740576600000|2025-02-26 13:30:00|21264.1|21261.9|21264.4|21262.2|21272|21269.8|21256.8|21254.6|1685
1740576900000|2025-02-26 13:35:00|21264.5|21262.3|21258.8|21256.6|21265.1|21262.9|21250.8|21248.6|1046
1740577200000|2025-02-26 13:40:00|21259.3|21257.1|21246.3|21244.1|21261.1|21258.9|21243.9|21241.7|1099
1740577500000|2025-02-26 13:45:00|21246.4|21244.2|21226.9|21224.7|21248.5|21246.3|21220.3|21218.1|1860
1740577800000|2025-02-26 13:50:00|21226.6|21224.4|21217.6|21215.4|21226.6|21224.4|21208.1|21205.9|1739
1740578100000|2025-02-26 13:55:00|21217.5|21215.3|21212.9|21210.7|21217.5|21215.3|21196.4|21194.2|1942
1740578400000|2025-02-26 14:00:00|21213.1|21210.9|21217.5|21215.3|21224.6|21222.4|21202.3|21200.1|2183
1740578700000|2025-02-26 14:05:00|21217.6|21215.4|21216|21213.8|21226.4|21224.2|21210.8|21208.6|1293
1740579000000|2025-02-26 14:10:00|21216.1|21213.9|21186.9|21184.7|21216.3|21214.1|21183.6|21181.4|2472
1740579300000|2025-02-26 14:15:00|21186.8|21184.6|21191.9|21189.7|21197.4|21195.2|21164.3|21162.1|4085
1740579600000|2025-02-26 14:20:00|21192.3|21190.1|21169.4|21167.2|21201.9|21199.7|21169.1|21166.9|2580
1740579900000|2025-02-26 14:25:00|21172.3|21170.1|21177.4|21175.2|21186.8|21184.6|21164.9|21162.7|4001
1740580200000|2025-02-26 14:30:00|21176.6|21174.4|21146.7|21145.6|21179.6|21178.5|21132|21130.9|17007
1740580500000|2025-02-26 14:35:00|21147|21145.9|21204.6|21203.5|21213.1|21212|21128.6|21127.5|12930
1740580800000|2025-02-26 14:40:00|21204.5|21203.4|21173.3|21172.2|21209|21207.9|21134.5|21133.4|12433
1740581100000|2025-02-26 14:45:00|21173.7|21172.6|21216.3|21215.2|21217.2|21216.1|21155.8|21154.7|10351
1740581400000|2025-02-26 14:50:00|21216.7|21215.6|21246.7|21245.6|21248.1|21247|21200|21198.9|10263
1740581700000|2025-02-26 14:55:00|21246.5|21245.4|21240.2|21239.1|21252.3|21251.2|21202.2|21201.1|8689
1740582000000|2025-02-26 15:00:00|21240.3|21239.2|21242.8|21241.7|21259|21257.9|21221.3|21220.2|8920
1740582300000|2025-02-26 15:05:00|21242.7|21241.6|21244.1|21243|21251.6|21250.5|21204.2|21203.1|8692
1740582600000|2025-02-26 15:10:00|21244.8|21243.7|21268.1|21267|21276.2|21275.1|21232.1|21231|8416
1740582900000|2025-02-26 15:15:00|21268.2|21267.1|21297.6|21296.5|21303.7|21302.6|21255.6|21254.5|8273
1740583200000|2025-02-26 15:20:00|21297.7|21296.6|21271.3|21270.2|21311.2|21310.1|21259.2|21258.1|9276
1740583500000|2025-02-26 15:25:00|21271.5|21270.4|21222.2|21221.1|21281.8|21280.7|21210.8|21209.7|9246
1740583800000|2025-02-26 15:30:00|21222|21220.9|21250.6|21249.5|21267|21265.9|21221.7|21220.6|7696
1740584100000|2025-02-26 15:35:00|21251|21249.9|21261.3|21260.2|21290.1|21289|21241.8|21240.7|7096
1740584400000|2025-02-26 15:40:00|21260.8|21259.7|21273.7|21272.6|21289.2|21288.1|21256.7|21255.6|5622
1740584700000|2025-02-26 15:45:00|21274.3|21273.2|21279.2|21278.1|21289.2|21288.1|21257.7|21256.6|4791
1740585000000|2025-02-26 15:50:00|21279.1|21278|21273.1|21272|21294.7|21293.6|21251.2|21250.1|7638
1740585300000|2025-02-26 15:55:00|21273|21271.9|21290.7|21289.6|21294.1|21293|21261.2|21260.1|5377
1740585600000|2025-02-26 16:00:00|21291|21289.9|21302.1|21301|21319|21317.9|21291|21289.9|7350
1740585900000|2025-02-26 16:05:00|21302.6|21301.5|21323.8|21322.7|21333.2|21332.1|21302.2|21301.1|6012
1740586200000|2025-02-26 16:10:00|21324|21322.9|21335.5|21334.4|21343.5|21342.4|21322.7|21321.6|5630
1740586500000|2025-02-26 16:15:00|21335.6|21334.5|21321.7|21320.6|21336.2|21335.1|21310.2|21309.1|4976
1740586800000|2025-02-26 16:20:00|21321.8|21320.7|21315.8|21314.7|21335.2|21334.1|21299|21297.9|5045
1740587100000|2025-02-26 16:25:00|21315.5|21314.4|21304.7|21303.6|21321|21319.9|21299.1|21298|4024
1740587400000|2025-02-26 16:30:00|21305|21303.9|21306|21304.9|21311.5|21310.4|21288.7|21287.6|5567
1740587700000|2025-02-26 16:35:00|21306.5|21305.4|21335.7|21334.6|21341.8|21340.7|21306.3|21305.2|5035
1740588000000|2025-02-26 16:40:00|21336|21334.9|21322|21320.9|21345.1|21344|21294.7|21293.6|5656
1740588300000|2025-02-26 16:45:00|21321.6|21320.5|21326.3|21325.2|21326.6|21325.5|21310.7|21309.6|2695
1740588600000|2025-02-26 16:50:00|21326.7|21325.6|21336.7|21335.6|21348.5|21347.4|21319.3|21318.2|4170
1740588900000|2025-02-26 16:55:00|21336.8|21335.7|21288.7|21287.6|21337.5|21336.4|21279.5|21278.4|6718
1740589200000|2025-02-26 17:00:00|21288.8|21287.7|21311|21309.9|21315.3|21314.2|21273.5|21272.4|5960
1740589500000|2025-02-26 17:05:00|21311.1|21310|21315|21313.9|21339.2|21338.1|21305.8|21304.7|4548
1740589800000|2025-02-26 17:10:00|21314.7|21313.6|21335|21333.9|21340|21338.9|21308.6|21307.5|3443
1740590100000|2025-02-26 17:15:00|21335.1|21334|21320.6|21319.5|21346.8|21345.7|21295.2|21294.1|6623
1740590400000|2025-02-26 17:20:00|21320.3|21319.2|21313|21311.9|21325.2|21324.1|21299.1|21298|4104
1740590700000|2025-02-26 17:25:00|21312.7|21311.6|21315.7|21314.6|21323|21321.9|21293.7|21292.6|5190
1740591000000|2025-02-26 17:30:00|21315.8|21314.7|21294|21292.9|21333.6|21332.5|21283.7|21282.6|7325
1740591300000|2025-02-26 17:35:00|21294.7|21293.6|21265.6|21264.5|21297.6|21296.5|21260.2|21259.1|6650
1740591600000|2025-02-26 17:40:00|21265.3|21264.2|21264.1|21263|21275.6|21274.5|21240.3|21239.2|6704
1740591900000|2025-02-26 17:45:00|21264.6|21263.5|21244.1|21243|21274|21272.9|21236.5|21235.4|5009
1740592200000|2025-02-26 17:50:00|21244.2|21243.1|21224.2|21223.1|21247.3|21246.2|21196.5|21195.4|8738
1740592500000|2025-02-26 17:55:00|21224|21222.9|21188.8|21187.7|21233.8|21232.7|21168.5|21167.4|8769
1740592800000|2025-02-26 18:00:00|21188.6|21187.5|21171.1|21170|21199.6|21198.5|21151.7|21150.6|7225
1740593100000|2025-02-26 18:05:00|21171.2|21170.1|21178.3|21177.2|21181.2|21180.1|21149.6|21148.5|5314
1740593400000|2025-02-26 18:10:00|21178.6|21177.5|21178.8|21177.7|21192.6|21191.5|21156.5|21155.4|5934
1740593700000|2025-02-26 18:15:00|21178.7|21177.6|21166.6|21165.5|21178.8|21177.7|21138.6|21137.5|6427
1740594000000|2025-02-26 18:20:00|21166.5|21165.4|21174.2|21173.1|21191.5|21190.4|21157.7|21156.6|4633
1740594300000|2025-02-26 18:25:00|21174.5|21173.4|21111.2|21110.1|21176.2|21175.1|21110|21108.9|6803
1740594600000|2025-02-26 18:30:00|21110.1|21109|21131.7|21130.6|21143.8|21142.7|21104|21102.9|6904
1740594900000|2025-02-26 18:35:00|21132|21130.9|21101.1|21100|21137.2|21136.1|21098.2|21097.1|4641
1740595200000|2025-02-26 18:40:00|21101|21099.9|21090.1|21089|21106.6|21105.5|21068|21066.9|8408
1740595500000|2025-02-26 18:45:00|21090.2|21089.1|21080.2|21079.1|21105.3|21104.2|21069.6|21068.5|5558
1740595800000|2025-02-26 18:50:00|21080.1|21079|21071.8|21070.7|21091|21089.9|21059.7|21058.6|5544
1740596100000|2025-02-26 18:55:00|21072.1|21071|21040.8|21039.7|21079.3|21078.2|21022.8|21021.7|9078
1740596400000|2025-02-26 19:00:00|21040.2|21039.1|21039.1|21038|21071.5|21070.4|21023.2|21022.1|7837
1740596700000|2025-02-26 19:05:00|21039|21037.9|21022.3|21021.2|21045.6|21044.5|21004.3|21003.2|6795
1740597000000|2025-02-26 19:10:00|21022.6|21021.5|21035.2|21034.1|21045.6|21044.5|21017.8|21016.7|5444
1740597300000|2025-02-26 19:15:00|21035.3|21034.2|21057.1|21056|21059.5|21058.4|21009.2|21008.1|5916
1740597600000|2025-02-26 19:20:00|21055.7|21054.6|21070.5|21069.4|21091|21089.9|21049.2|21048.1|6920
1740597900000|2025-02-26 19:25:00|21070.3|21069.2|21064.5|21063.4|21088.2|21087.1|21061.7|21060.6|4942
1740598200000|2025-02-26 19:30:00|21063.7|21062.6|21089|21087.9|21092.3|21091.2|21055.5|21054.4|5025
1740598500000|2025-02-26 19:35:00|21088.5|21087.4|21093.5|21092.4|21098|21096.9|21074.7|21073.6|3844
1740598800000|2025-02-26 19:40:00|21092|21090.9|21093.6|21092.5|21112.5|21111.4|21083.7|21082.6|4335
1740599100000|2025-02-26 19:45:00|21093.1|21092|21085.6|21084.5|21107.6|21106.5|21083|21081.9|3250
1740599400000|2025-02-26 19:50:00|21086.2|21085.1|21087.7|21086.6|21093|21091.9|21073|21071.9|4357
1740599700000|2025-02-26 19:55:00|21087.8|21086.7|21033.3|21032.2|21088.2|21087.1|21025.6|21024.5|6744
1740600000000|2025-02-26 20:00:00|21033.2|21032.1|21032.6|21031.5|21055|21053.9|21018|21016.9|6210
1740600300000|2025-02-26 20:05:00|21032.7|21031.6|21064.5|21063.4|21066.6|21065.5|21031.8|21030.7|4189
1740600600000|2025-02-26 20:10:00|21064|21062.9|21055.5|21054.4|21076|21074.9|21050|21048.9|4184
1740600900000|2025-02-26 20:15:00|21055.3|21054.2|21071.5|21070.4|21074|21072.9|21046.5|21045.4|3485
1740601200000|2025-02-26 20:20:00|21072|21070.9|21083.6|21082.5|21093.7|21092.6|21050.8|21049.7|3662
1740601500000|2025-02-26 20:25:00|21083.7|21082.6|21087.7|21086.6|21103.5|21102.4|21083.3|21082.2|3552
1740601800000|2025-02-26 20:30:00|21086.2|21085.1|21089.7|21088.6|21094|21092.9|21068.7|21067.6|4561
1740602100000|2025-02-26 20:35:00|21089.2|21088.1|21103|21101.9|21106.6|21105.5|21077|21075.9|3714
1740602400000|2025-02-26 20:40:00|21102.8|21101.7|21137.8|21136.7|21143.3|21142.2|21088.3|21087.2|5524
1740602700000|2025-02-26 20:45:00|21138|21136.9|21150.6|21149.5|21163.6|21162.5|21124.7|21123.6|7052
1740603000000|2025-02-26 20:50:00|21150.7|21149.6|21142|21140.9|21153|21151.9|21120|21118.9|7134
1740603300000|2025-02-26 20:55:00|21141.6|21140.5|21131.5|21130.4|21153.3|21152.2|21104.8|21103.7|12325
1740603600000|2025-02-26 21:00:00|21131|21129.9|21148.2|21146|21170.9|21168.7|21121.3|21119.1|8140
1740603900000|2025-02-26 21:05:00|21147.7|21145.5|21164.7|21162.5|21166.9|21164.7|21144.4|21142.2|3182
1740604200000|2025-02-26 21:10:00|21165.7|21163.5|21153.4|21151.2|21179|21176.8|21149.7|21147.5|3088
1740604500000|2025-02-26 21:15:00|21154.3|21152.1|21156|21153.8|21167|21164.8|21150.4|21148.2|928
1740604800000|2025-02-26 21:20:00|21156.2|21154|21181.5|21179.3|21266|21263.8|21010.5|21008.3|10755
1740605100000|2025-02-26 21:25:00|21181.7|21179.5|21146.2|21144|21188.5|21186.3|21123.7|21121.5|3789
1740605400000|2025-02-26 21:30:00|21146.3|21144.1|21107|21104.8|21151.2|21149|21099.9|21097.7|3260
1740605700000|2025-02-26 21:35:00|21107.7|21105.5|21164|21161.8|21164.5|21162.3|21104.2|21102|2162
1740606000000|2025-02-26 21:40:00|21164.3|21162.1|21156.7|21154.5|21172.5|21170.3|21146.9|21144.7|1221
1740606300000|2025-02-26 21:45:00|21156.8|21154.6|21159|21156.8|21164.2|21162|21152.2|21150|1105
1740606600000|2025-02-26 21:50:00|21158.4|21156.2|21207.8|21205.6|21208.3|21206.1|21157.9|21155.7|1167
1740606900000|2025-02-26 21:55:00|21208.5|21206.3|21216.9|21211.9|21217.7|21215.5|21201|21198.8|1029
1740607200000|2025-02-26 22:00:00|21216.4|21211.4|21229.8|21224.8|21232.8|21227.8|21215.2|21210.2|0
1740607500000|2025-02-26 22:05:00|21229.6|21224.6|21250.2|21245.2|21250.8|21245.8|21228.5|21223.5|0
1740607800000|2025-02-26 22:10:00|21249.4|21244.4|21238.5|21233.5|21252.1|21247.1|21234|21229|0
1740608100000|2025-02-26 22:15:00|21238.4|21233.4|21225.9|21220.9|21238.4|21233.4|21221.8|21216.8|0
1740608400000|2025-02-26 22:20:00|21226.2|21221.2|21217.8|21212.8|21230|21225|21217.4|21212.4|0
1740608700000|2025-02-26 22:25:00|21215.6|21210.6|21224.1|21219.1|21225.9|21220.9|21212.7|21207.7|0
1740609000000|2025-02-26 22:30:00|21224.3|21219.3|21226|21221|21228.5|21223.5|21222.7|21217.7|0
1740609300000|2025-02-26 22:35:00|21225.8|21220.8|21224.8|21219.8|21226|21221|21223.3|21218.3|0
1740609600000|2025-02-26 22:40:00|21224.6|21219.6|21220|21215|21226.7|21221.7|21217.6|21212.6|0
1740609900000|2025-02-26 22:45:00|21220.2|21215.2|21218.9|21213.9|21222.3|21217.3|21218.7|21213.7|0
1740610200000|2025-02-26 22:50:00|21219.2|21214.2|21212.2|21207.2|21219.3|21214.3|21212.2|21207.2|0
1740610500000|2025-02-26 22:55:00|21212.1|21207.1|21182.3|21177.3|21212.1|21207.1|21180.9|21175.9|0
1740610800000|2025-02-26 23:00:00|21180.5|21178.3|21182|21179.8|21201|21198.8|21171.3|21169.1|1398
1740611100000|2025-02-26 23:05:00|21182.2|21180|21183.7|21181.5|21195.8|21193.6|21177.5|21175.3|677
1740611400000|2025-02-26 23:10:00|21183.8|21181.6|21158.9|21156.7|21192.2|21190|21157.8|21155.6|738
1740611700000|2025-02-26 23:15:00|21159.3|21157.1|21179.2|21177|21180.2|21178|21157.9|21155.7|567
1740612000000|2025-02-26 23:20:00|21179|21176.8|21136.2|21134|21179.3|21177.1|21106.8|21104.6|2437
1740612300000|2025-02-26 23:25:00|21136.3|21134.1|21141.3|21139.1|21147.8|21145.6|21133.9|21131.7|547
1740612600000|2025-02-26 23:30:00|21141.4|21139.2|21156.7|21154.5|21161.7|21159.5|21140.2|21138|650
1740612900000|2025-02-26 23:35:00|21156.8|21154.6|21153.3|21151.1|21158|21155.8|21137.3|21135.1|797
1740613200000|2025-02-26 23:40:00|21153.4|21151.2|21139.8|21137.6|21154.2|21152|21137.7|21135.5|568
1740613500000|2025-02-26 23:45:00|21139.7|21137.5|21157.2|21155|21160.4|21158.2|21139|21136.8|336
1740613800000|2025-02-26 23:50:00|21157|21154.8|21161.7|21159.5|21162.2|21160|21149.9|21147.7|378
1740614100000|2025-02-26 23:55:00|21161.5|21159.3|21157.3|21155.1|21162.2|21160|21151.2|21149|356
1740614400000|2025-02-27 00:00:00|21157.4|21155.2|21154.5|21152.3|21162|21159.8|21150.9|21148.7|616
1740614700000|2025-02-27 00:05:00|21154.7|21152.5|21143.8|21141.6|21173|21170.8|21138.4|21136.2|1154
1740615000000|2025-02-27 00:10:00|21143.9|21141.7|21144|21141.8|21151.2|21149|21141.2|21139|394
1740615300000|2025-02-27 00:15:00|21143.9|21141.7|21119.8|21117.6|21148|21145.8|21117.9|21115.7|1096
1740615600000|2025-02-27 00:20:00|21118.8|21116.6|21092.8|21090.6|21121.9|21119.7|21068.3|21066.1|2530
1740615900000|2025-02-27 00:25:00|21092.9|21090.7|21096.2|21094|21098.2|21096|21075.8|21073.6|803
1740616200000|2025-02-27 00:30:00|21096.3|21094.1|21097.2|21095|21103.4|21101.2|21085.4|21083.2|712
1740616500000|2025-02-27 00:35:00|21097.3|21095.1|21098.9|21096.7|21107.9|21105.7|21082.5|21080.3|1398
1740616800000|2025-02-27 00:40:00|21098.8|21096.6|21103.5|21101.3|21103.7|21101.5|21093.8|21091.6|342
1740617100000|2025-02-27 00:45:00|21103.7|21101.5|21103.2|21101|21108|21105.8|21097|21094.8|769
1740617400000|2025-02-27 00:50:00|21103.3|21101.1|21096.7|21094.5|21110.2|21108|21091|21088.8|1084
1740617700000|2025-02-27 00:55:00|21096.2|21094|21081.7|21079.5|21097.8|21095.6|21077.2|21075|592
1740618000000|2025-02-27 01:00:00|21081.8|21079.6|21071.4|21069.2|21083.8|21081.6|21070|21067.8|840
1740618300000|2025-02-27 01:05:00|21071.5|21069.3|21071.5|21069.3|21072.2|21070|21052.2|21050|1102
1740618600000|2025-02-27 01:10:00|21071.4|21069.2|21098.8|21096.6|21100.3|21098.1|21067|21064.8|739
1740618900000|2025-02-27 01:15:00|21098.7|21096.5|21112.7|21110.5|21112.9|21110.7|21098.4|21096.2|680
1740619200000|2025-02-27 01:20:00|21112.8|21110.6|21112.7|21110.5|21114.7|21112.5|21109.9|21107.7|295
1740619500000|2025-02-27 01:25:00|21112.8|21110.6|21119.2|21117|21127.3|21125.1|21112.2|21110|599
1740619800000|2025-02-27 01:30:00|21119|21116.8|21130.7|21128.5|21138.4|21136.2|21117.2|21115|654
1740620100000|2025-02-27 01:35:00|21130.8|21128.6|21127.8|21125.6|21139|21136.8|21119.4|21117.2|606
1740620400000|2025-02-27 01:40:00|21127.7|21125.5|21124.4|21122.2|21136.9|21134.7|21121.3|21119.1|386
1740620700000|2025-02-27 01:45:00|21124.5|21122.3|21119.3|21117.1|21132.3|21130.1|21114.5|21112.3|454
1740621000000|2025-02-27 01:50:00|21119.2|21117|21117.9|21115.7|21125.8|21123.6|21116.8|21114.6|297
1740621300000|2025-02-27 01:55:00|21117.8|21115.6|21112.4|21110.2|21121.2|21119|21111.2|21109|276
1740621600000|2025-02-27 02:00:00|21112.3|21110.1|21115.2|21113|21126.4|21124.2|21108.8|21106.6|505
1740621900000|2025-02-27 02:05:00|21115.3|21113.1|21114.8|21112.6|21119.2|21117|21100.5|21098.3|668
1740622200000|2025-02-27 02:10:00|21114.7|21112.5|21121.3|21119.1|21125.3|21123.1|21113.9|21111.7|454
1740622500000|2025-02-27 02:15:00|21121|21118.8|21130|21127.8|21131.5|21129.3|21109.4|21107.2|562
1740622800000|2025-02-27 02:20:00|21130.2|21128|21149.4|21147.2|21150.7|21148.5|21129.7|21127.5|900
1740623100000|2025-02-27 02:25:00|21149.5|21147.3|21150|21147.8|21159.8|21157.6|21148|21145.8|643
1740623400000|2025-02-27 02:30:00|21150.2|21148|21155.5|21153.3|21156.7|21154.5|21149.8|21147.6|182
1740623700000|2025-02-27 02:35:00|21155.4|21153.2|21149.8|21147.6|21159|21156.8|21149.2|21147|351
1740624000000|2025-02-27 02:40:00|21149.9|21147.7|21145.2|21143|21151.3|21149.1|21142.9|21140.7|294
1740624300000|2025-02-27 02:45:00|21145.3|21143.1|21140.3|21138.1|21145.7|21143.5|21133.2|21131|459
1740624600000|2025-02-27 02:50:00|21140.2|21138|21128.2|21126|21141.7|21139.5|21127.7|21125.5|306
1740624900000|2025-02-27 02:55:00|21128.4|21126.2|21128.9|21126.7|21131.2|21129|21120.5|21118.3|303
1740625200000|2025-02-27 03:00:00|21129|21126.8|21129.5|21127.3|21136|21133.8|21125.8|21123.6|310
1740625500000|2025-02-27 03:05:00|21129.7|21127.5|21133.2|21131|21137.4|21135.2|21128.5|21126.3|175
1740625800000|2025-02-27 03:10:00|21133.3|21131.1|21135.3|21133.1|21139.2|21137|21133|21130.8|196
1740626100000|2025-02-27 03:15:00|21135.4|21133.2|21134.2|21132|21139.2|21137|21130.5|21128.3|229
1740626400000|2025-02-27 03:20:00|21134.3|21132.1|21131.4|21129.2|21134.7|21132.5|21125.5|21123.3|234
1740626700000|2025-02-27 03:25:00|21131.3|21129.1|21134.5|21132.3|21138|21135.8|21130.5|21128.3|122
1740627000000|2025-02-27 03:30:00|21133.9|21131.7|21140.9|21138.7|21143.4|21141.2|21127.2|21125|313
1740627300000|2025-02-27 03:35:00|21141|21138.8|21138.4|21136.2|21152.2|21150|21137.4|21135.2|346
1740627600000|2025-02-27 03:40:00|21138.5|21136.3|21140.7|21138.5|21143.4|21141.2|21133|21130.8|221
1740627900000|2025-02-27 03:45:00|21140.5|21138.3|21133.4|21131.2|21141.5|21139.3|21133.3|21131.1|176
1740628200000|2025-02-27 03:50:00|21133.5|21131.3|21130.4|21128.2|21135.2|21133|21123.2|21121|271
1740628500000|2025-02-27 03:55:00|21130.3|21128.1|21106|21103.8|21131.2|21129|21105.5|21103.3|408
1740628800000|2025-02-27 04:00:00|21106.2|21104|21104.9|21102.7|21110|21107.8|21098.2|21096|631
1740629100000|2025-02-27 04:05:00|21104.8|21102.6|21099.7|21097.5|21107.4|21105.2|21097.2|21095|258
1740629400000|2025-02-27 04:10:00|21099.5|21097.3|21101.9|21099.7|21105.4|21103.2|21097.3|21095.1|170
1740629700000|2025-02-27 04:15:00|21101.8|21099.6|21101.9|21099.7|21105.7|21103.5|21101|21098.8|135
1740630000000|2025-02-27 04:20:00|21102|21099.8|21096.8|21094.6|21104.3|21102.1|21091.9|21089.7|401
1740630300000|2025-02-27 04:25:00|21096.7|21094.5|21101.2|21099|21103.2|21101|21094.5|21092.3|248
1740630600000|2025-02-27 04:30:00|21101.3|21099.1|21102.7|21100.5|21104.9|21102.7|21094|21091.8|240
1740630900000|2025-02-27 04:35:00|21101.2|21099|21110.5|21108.3|21112|21109.8|21100.5|21098.3|277
1740631200000|2025-02-27 04:40:00|21110.4|21108.2|21109.2|21107|21112.7|21110.5|21106.7|21104.5|224
1740631500000|2025-02-27 04:45:00|21109|21106.8|21112.4|21110.2|21113.3|21111.1|21108.5|21106.3|149
1740631800000|2025-02-27 04:50:00|21112.5|21110.3|21109.2|21107|21112.7|21110.5|21104.3|21102.1|193
1740632100000|2025-02-27 04:55:00|21108.5|21106.3|21115.3|21113.1|21115.7|21113.5|21108.2|21106|189
1740632400000|2025-02-27 05:00:00|21115.2|21113|21120.9|21118.7|21121|21118.8|21109.7|21107.5|354
1740632700000|2025-02-27 05:05:00|21121|21118.8|21135.9|21133.7|21136.3|21134.1|21121|21118.8|365
1740633000000|2025-02-27 05:10:00|21136|21133.8|21142.8|21140.6|21142.8|21140.6|21132.3|21130.1|288
1740633300000|2025-02-27 05:15:00|21142.7|21140.5|21161|21158.8|21162.3|21160.1|21139.8|21137.6|554
1740633600000|2025-02-27 05:20:00|21161.2|21159|21171.4|21169.2|21174.5|21172.3|21155.9|21153.7|824
1740633900000|2025-02-27 05:25:00|21171.5|21169.3|21174|21171.8|21179.5|21177.3|21171.5|21169.3|463
1740634200000|2025-02-27 05:30:00|21173.9|21171.7|21168.7|21166.5|21176.4|21174.2|21167.5|21165.3|391
1740634500000|2025-02-27 05:35:00|21168.5|21166.3|21173.5|21171.3|21173.5|21171.3|21167.4|21165.2|203
1740634800000|2025-02-27 05:40:00|21173.7|21171.5|21201.7|21199.5|21201.8|21199.6|21171.8|21169.6|876
1740635100000|2025-02-27 05:45:00|21202.4|21200.2|21198.7|21196.5|21205.4|21203.2|21197.3|21195.1|375
1740635400000|2025-02-27 05:50:00|21198.8|21196.6|21193|21190.8|21208|21205.8|21192.2|21190|718
1740635700000|2025-02-27 05:55:00|21192.9|21190.7|21189.5|21187.3|21192.9|21190.7|21185.5|21183.3|308
1740636000000|2025-02-27 06:00:00|21189.2|21187|21199.5|21197.3|21204.9|21202.7|21183.8|21181.6|490
1740636300000|2025-02-27 06:05:00|21199.7|21197.5|21200|21197.8|21201.5|21199.3|21196.7|21194.5|168
1740636600000|2025-02-27 06:10:00|21199.9|21197.7|21200.9|21198.7|21207|21204.8|21197|21194.8|289
1740636900000|2025-02-27 06:15:00|21200.8|21198.6|21215.9|21213.7|21221|21218.8|21199.9|21197.7|531
1740637200000|2025-02-27 06:20:00|21216.3|21214.1|21229.5|21227.3|21233.2|21231|21212.5|21210.3|466
1740637500000|2025-02-27 06:25:00|21229.4|21227.2|21232.7|21230.5|21235.4|21233.2|21228.7|21226.5|385
1740637800000|2025-02-27 06:30:00|21232.9|21230.7|21224.4|21222.2|21234.2|21232|21222.8|21220.6|400
1740638100000|2025-02-27 06:35:00|21224.5|21222.3|21220.8|21218.6|21227.4|21225.2|21214.9|21212.7|378
1740638400000|2025-02-27 06:40:00|21220.9|21218.7|21227.9|21225.7|21231.4|21229.2|21219.9|21217.7|235
1740638700000|2025-02-27 06:45:00|21228|21225.8|21229.9|21227.7|21239.5|21237.3|21227.2|21225|297
1740639000000|2025-02-27 06:50:00|21230|21227.8|21221.8|21219.6|21230.9|21228.7|21219|21216.8|413
1740639300000|2025-02-27 06:55:00|21221.7|21219.5|21225.4|21223.2|21229.8|21227.6|21218.3|21216.1|497
1740639600000|2025-02-27 07:00:00|21225.3|21223.1|21224.5|21222.3|21237|21234.8|21221.8|21219.6|419
1740639900000|2025-02-27 07:05:00|21224.4|21222.2|21225.4|21223.2|21238.4|21236.2|21224.4|21222.2|387
1740640200000|2025-02-27 07:10:00|21225.5|21223.3|21225.5|21223.3|21234.8|21232.6|21216.8|21214.6|660
1740640500000|2025-02-27 07:15:00|21226.5|21224.3|21251.3|21249.1|21256.7|21254.5|21226.5|21224.3|902
1740640800000|2025-02-27 07:20:00|21251.4|21249.2|21258.9|21256.7|21259.8|21257.6|21246.7|21244.5|546
1740641100000|2025-02-27 07:25:00|21259|21256.8|21251.8|21249.6|21268.7|21266.5|21250.2|21248|842
1740641400000|2025-02-27 07:30:00|21251.9|21249.7|21257.9|21255.7|21261.2|21259|21251.9|21249.7|461
1740641700000|2025-02-27 07:35:00|21258|21255.8|21259.9|21257.7|21269.4|21267.2|21258|21255.8|473
1740642000000|2025-02-27 07:40:00|21260|21257.8|21255.5|21253.3|21261.8|21259.6|21252.7|21250.5|502
1740642300000|2025-02-27 07:45:00|21255.4|21253.2|21243.2|21241|21261.4|21259.2|21241.3|21239.1|514
1740642600000|2025-02-27 07:50:00|21243.3|21241.1|21243.4|21241.2|21255.4|21253.2|21241.3|21239.1|440
1740642900000|2025-02-27 07:55:00|21242.9|21240.7|21226.2|21224|21245.4|21243.2|21223.2|21221|794
1740643200000|2025-02-27 08:00:00|21226.3|21224.1|21207.7|21205.5|21228.8|21226.6|21195|21192.8|1944
1740643500000|2025-02-27 08:05:00|21207.8|21205.6|21211.9|21209.7|21219|21216.8|21200.8|21198.6|1068
1740643800000|2025-02-27 08:10:00|21211.7|21209.5|21204.4|21202.2|21222.3|21220.1|21196.8|21194.6|1118
1740644100000|2025-02-27 08:15:00|21204.3|21202.1|21202.9|21200.7|21212.2|21210|21196.3|21194.1|847
1740644400000|2025-02-27 08:20:00|21202.8|21200.6|21238|21235.8|21238.9|21236.7|21200.4|21198.2|1103
1740644700000|2025-02-27 08:25:00|21237.9|21235.7|21223.9|21221.7|21240.7|21238.5|21221.7|21219.5|755
1740645000000|2025-02-27 08:30:00|21223.8|21221.6|21235.7|21233.5|21243.2|21241|21222.7|21220.5|1005
1740645300000|2025-02-27 08:35:00|21235.9|21233.7|21250|21247.8|21254.7|21252.5|21233.9|21231.7|784
1740645600000|2025-02-27 08:40:00|21250.3|21248.1|21249.2|21247|21259.7|21257.5|21247|21244.8|717
1740645900000|2025-02-27 08:45:00|21249.3|21247.1|21256.7|21254.5|21261.2|21259|21248.3|21246.1|511
1740646200000|2025-02-27 08:50:00|21256.5|21254.3|21252.7|21250.5|21259.8|21257.6|21250|21247.8|364
1740646500000|2025-02-27 08:55:00|21252.5|21250.3|21266.7|21264.5|21272.3|21270.1|21251.3|21249.1|676
1740646800000|2025-02-27 09:00:00|21265|21262.8|21250.9|21248.7|21269.2|21267|21248.3|21246.1|1017
1740647100000|2025-02-27 09:05:00|21251|21248.8|21247.2|21245|21266.5|21264.3|21245.3|21243.1|701
1740647400000|2025-02-27 09:10:00|21247.3|21245.1|21243.3|21241.1|21259.4|21257.2|21243.3|21241.1|482
1740647700000|2025-02-27 09:15:00|21243.4|21241.2|21251.7|21249.5|21252.8|21250.6|21236.9|21234.7|612
1740648000000|2025-02-27 09:20:00|21251.5|21249.3|21261|21258.8|21261.5|21259.3|21244.8|21242.6|454
1740648300000|2025-02-27 09:25:00|21260.9|21258.7|21275.2|21273|21276.5|21274.3|21259.9|21257.7|666
1740648600000|2025-02-27 09:30:00|21275|21272.8|21266.3|21264.1|21276.5|21274.3|21262.9|21260.7|576
1740648900000|2025-02-27 09:35:00|21266.2|21264|21271.9|21269.7|21272|21269.8|21261|21258.8|447
1740649200000|2025-02-27 09:40:00|21272|21269.8|21264.8|21262.6|21278|21275.8|21262.7|21260.5|768
1740649500000|2025-02-27 09:45:00|21264.7|21262.5|21266.7|21264.5|21267.8|21265.6|21259.3|21257.1|392
1740649800000|2025-02-27 09:50:00|21266.8|21264.6|21269.9|21267.7|21278.7|21276.5|21261.2|21259|677
1740650100000|2025-02-27 09:55:00|21270|21267.8|21268.5|21266.3|21270.3|21268.1|21259.2|21257|396
1740650400000|2025-02-27 10:00:00|21269.5|21267.3|21261.7|21259.5|21272.7|21270.5|21257.3|21255.1|720
1740650700000|2025-02-27 10:05:00|21261.5|21259.3|21265.2|21263|21266.2|21264|21253.9|21251.7|487
1740651000000|2025-02-27 10:10:00|21265.3|21263.1|21263|21260.8|21267.7|21265.5|21261.2|21259|255
1740651300000|2025-02-27 10:15:00|21262.9|21260.7|21273.7|21271.5|21275.7|21273.5|21261.8|21259.6|473
1740651600000|2025-02-27 10:20:00|21272.8|21270.6|21283.4|21281.2|21289.8|21287.6|21263.4|21261.2|1674
1740651900000|2025-02-27 10:25:00|21283.5|21281.3|21269.2|21267|21284.7|21282.5|21267.2|21265|562
1740652200000|2025-02-27 10:30:00|21269.3|21267.1|21263.9|21261.7|21269.8|21267.6|21254|21251.8|586
1740652500000|2025-02-27 10:35:00|21263.8|21261.6|21264.8|21262.6|21268.9|21266.7|21260.7|21258.5|312
1740652800000|2025-02-27 10:40:00|21264.7|21262.5|21261|21258.8|21269.7|21267.5|21260|21257.8|471
1740653100000|2025-02-27 10:45:00|21260.9|21258.7|21258.9|21256.7|21267.7|21265.5|21256.8|21254.6|430
1740653400000|2025-02-27 10:50:00|21259|21256.8|21267.9|21265.7|21269.7|21267.5|21257.7|21255.5|371
1740653700000|2025-02-27 10:55:00|21267.8|21265.6|21265.8|21263.6|21269.4|21267.2|21264.5|21262.3|234
1740654000000|2025-02-27 11:00:00|21265.9|21263.7|21272.8|21270.6|21274|21271.8|21263.7|21261.5|2419
1740654300000|2025-02-27 11:05:00|21272.7|21270.5|21286.9|21284.7|21288.2|21286|21270.8|21268.6|1159
1740654600000|2025-02-27 11:10:00|21287|21284.8|21277.5|21275.3|21288.5|21286.3|21277.2|21275|416
1740654900000|2025-02-27 11:15:00|21277.7|21275.5|21269.5|21267.3|21279.8|21277.6|21264.7|21262.5|683
1740655200000|2025-02-27 11:20:00|21269.4|21267.2|21271.9|21269.7|21278|21275.8|21269.3|21267.1|402
1740655500000|2025-02-27 11:25:00|21271.8|21269.6|21266.2|21264|21275.2|21273|21263.7|21261.5|530
1740655800000|2025-02-27 11:30:00|21265.5|21263.3|21259|21256.8|21271.5|21269.3|21257.3|21255.1|648
1740656100000|2025-02-27 11:35:00|21259.2|21257|21267|21264.8|21267.8|21265.6|21257|21254.8|585
1740656400000|2025-02-27 11:40:00|21266.9|21264.7|21266.3|21264.1|21268.9|21266.7|21263.5|21261.3|259
1740656700000|2025-02-27 11:45:00|21266.5|21264.3|21281.5|21279.3|21283.3|21281.1|21266.5|21264.3|1223
1740657000000|2025-02-27 11:50:00|21281.7|21279.5|21273.4|21271.2|21282.9|21280.7|21271.8|21269.6|458
1740657300000|2025-02-27 11:55:00|21273.3|21271.1|21289.3|21287.1|21289.7|21287.5|21272.2|21270|400
1740657600000|2025-02-27 12:00:00|21289.2|21287|21290|21287.8|21298|21295.8|21280.7|21278.5|1053
1740657900000|2025-02-27 12:05:00|21290.2|21288|21306.8|21304.6|21308.3|21306.1|21290|21287.8|1282
1740658200000|2025-02-27 12:10:00|21306.9|21304.7|21297.3|21295.1|21308.2|21306|21296|21293.8|716
1740658500000|2025-02-27 12:15:00|21297.2|21295|21307.8|21305.6|21308.9|21306.7|21292|21289.8|613
1740658800000|2025-02-27 12:20:00|21307.9|21305.7|21314.5|21312.3|21315.9|21313.7|21305.7|21303.5|883
1740659100000|2025-02-27 12:25:00|21314.4|21312.2|21308|21305.8|21314.8|21312.6|21305.9|21303.7|505
1740659400000|2025-02-27 12:30:00|21308.3|21306.1|21309.4|21307.2|21317.3|21315.1|21307.4|21305.2|554
1740659700000|2025-02-27 12:35:00|21309.5|21307.3|21324.2|21322|21328.8|21326.6|21305.3|21303.1|969
1740660000000|2025-02-27 12:40:00|21324|21321.8|21319.9|21317.7|21330.7|21328.5|21306.8|21304.6|1313
1740660300000|2025-02-27 12:45:00|21319.8|21317.6|21318.3|21316.1|21325.5|21323.3|21311.2|21309|715
1740660600000|2025-02-27 12:50:00|21318.7|21316.5|21295.8|21293.6|21318.7|21316.5|21294|21291.8|1009
1740660900000|2025-02-27 12:55:00|21295.7|21293.5|21296.3|21294.1|21301.7|21299.5|21290.5|21288.3|787
1740661200000|2025-02-27 13:00:00|21296.2|21294|21293.4|21291.2|21303.7|21301.5|21291.4|21289.2|1144
1740661500000|2025-02-27 13:05:00|21293.3|21291.1|21303|21300.8|21306.2|21304|21288.5|21286.3|781
1740661800000|2025-02-27 13:10:00|21303.2|21301|21300|21297.8|21308.7|21306.5|21295.8|21293.6|732
1740662100000|2025-02-27 13:15:00|21299.9|21297.7|21314|21311.8|21315.4|21313.2|21299.5|21297.3|677
1740662400000|2025-02-27 13:20:00|21315.5|21313.3|21300.3|21298.1|21317.3|21315.1|21295.5|21293.3|949
1740662700000|2025-02-27 13:25:00|21300.2|21298|21293.7|21291.5|21301|21298.8|21286.8|21284.6|988
1740663000000|2025-02-27 13:30:00|21275|21272.8|21268.9|21266.7|21299.2|21297|21259.9|21257.7|3798
1740663300000|2025-02-27 13:35:00|21269|21266.8|21300.8|21298.6|21302|21299.8|21258.3|21256.1|2975
1740663600000|2025-02-27 13:40:00|21300.7|21298.5|21305.9|21303.7|21311|21308.8|21299.2|21297|2021
1740663900000|2025-02-27 13:45:00|21306.3|21304.1|21244.5|21242.3|21310.8|21308.6|21230.3|21228.1|8825
1740664200000|2025-02-27 13:50:00|21244.3|21242.1|21220.8|21218.6|21261|21258.8|21215|21212.8|6018
1740664500000|2025-02-27 13:55:00|21220.5|21218.3|21252.2|21250|21268.4|21266.2|21217.9|21215.7|3801
1740664800000|2025-02-27 14:00:00|21252|21249.8|21283.3|21281.1|21301.9|21299.7|21236.8|21234.6|3828
1740665100000|2025-02-27 14:05:00|21283.2|21281|21297|21294.8|21317.5|21315.3|21273.4|21271.2|3613
1740665400000|2025-02-27 14:10:00|21296.9|21294.7|21299.2|21297|21301.8|21299.6|21288.2|21286|1544
1740665700000|2025-02-27 14:15:00|21299.3|21297.1|21287.9|21285.7|21307.9|21305.7|21286|21283.8|1979
1740666000000|2025-02-27 14:20:00|21287.8|21285.6|21298.8|21296.6|21305.7|21303.5|21285.9|21283.7|1561
1740666300000|2025-02-27 14:25:00|21298.7|21296.5|21285.2|21283|21302.4|21300.2|21279.2|21277|3223
1740666600000|2025-02-27 14:30:00|21284.6|21283.5|21289.7|21288.6|21313|21311.9|21264.6|21263.5|13347
1740666900000|2025-02-27 14:35:00|21290|21288.9|21252|21250.9|21324.5|21323.4|21245.6|21244.5|12697
1740667200000|2025-02-27 14:40:00|21251.9|21250.8|21136.2|21135.1|21252.5|21251.4|21114.5|21113.4|21741
1740667500000|2025-02-27 14:45:00|21136.5|21135.4|21127.1|21126|21175|21173.9|21109|21107.9|16007
1740667800000|2025-02-27 14:50:00|21126.4|21125.3|21017.1|21016|21139.7|21138.6|21014.1|21013|17995
1740668100000|2025-02-27 14:55:00|21017|21015.9|20951.9|20950.8|21017.6|21016.5|20941.6|20940.5|19714
1740668400000|2025-02-27 15:00:00|20951.7|20950.6|20920.9|20919.8|20952|20950.9|20840.5|20839.4|26314
1740668700000|2025-02-27 15:05:00|20921.1|20920|20923.9|20922.8|20955.1|20954|20892.1|20891|15569
1740669000000|2025-02-27 15:10:00|20922.4|20921.3|21011|21009.9|21029.6|21028.5|20919.7|20918.6|17006
1740669300000|2025-02-27 15:15:00|21010.6|21009.5|21031.4|21030.3|21044.5|21043.4|20997.9|20996.8|14466
1740669600000|2025-02-27 15:20:00|21030.6|21029.5|21060.3|21059.2|21108.9|21107.8|21001.4|21000.3|15543
1740669900000|2025-02-27 15:25:00|21060.4|21059.3|21070.8|21069.7|21088|21086.9|21043.8|21042.7|10025
1740670200000|2025-02-27 15:30:00|21070.5|21069.4|21011|21009.9|21076.8|21075.7|20982.8|20981.7|13594
1740670500000|2025-02-27 15:35:00|21008.6|21007.5|21056.5|21055.4|21082|21080.9|20981.6|20980.5|11252
1740670800000|2025-02-27 15:40:00|21056|21054.9|21051.3|21050.2|21068.3|21067.2|21025.8|21024.7|8219
1740671100000|2025-02-27 15:45:00|21051.4|21050.3|21047.3|21046.2|21073.8|21072.7|21027.1|21026|7585
1740671400000|2025-02-27 15:50:00|21047.5|21046.4|20985.8|20984.7|21048|21046.9|20976.1|20975|10307
1740671700000|2025-02-27 15:55:00|20985.3|20984.2|20962.3|20961.2|20999.8|20998.7|20953.6|20952.5|8520
1740672000000|2025-02-27 16:00:00|20962.8|20961.7|20974.5|20973.4|21011.5|21010.4|20953.1|20952|8568
1740672300000|2025-02-27 16:05:00|20974.8|20973.7|20991.3|20990.2|21007.5|21006.4|20974.5|20973.4|6054
1740672600000|2025-02-27 16:10:00|20991.4|20990.3|21063.3|21062.2|21065.5|21064.4|20991.4|20990.3|7585
1740672900000|2025-02-27 16:15:00|21063.5|21062.4|21085.3|21084.2|21101.4|21100.3|21056.4|21055.3|7022
1740673200000|2025-02-27 16:20:00|21085.1|21084|21072.4|21071.3|21102.5|21101.4|21062.3|21061.2|5399
1740673500000|2025-02-27 16:25:00|21072.3|21071.2|21009.4|21008.3|21077.4|21076.3|20998.6|20997.5|7598
1740673800000|2025-02-27 16:30:00|21008.9|21007.8|21028.5|21027.4|21037.4|21036.3|20999.6|20998.5|6066
1740674100000|2025-02-27 16:35:00|21028.8|21027.7|21021.9|21020.8|21044.8|21043.7|21004.8|21003.7|4842
1740674400000|2025-02-27 16:40:00|21021.8|21020.7|21014.6|21013.5|21033.5|21032.4|20997.3|20996.2|4576
1740674700000|2025-02-27 16:45:00|21014.8|21013.7|21010.3|21009.2|21024.8|21023.7|20998.4|20997.3|3729
1740675000000|2025-02-27 16:50:00|21010.1|21009|20964.9|20963.8|21010.6|21009.5|20952.1|20951|7133
1740675300000|2025-02-27 16:55:00|20965.5|20964.4|20949.3|20948.2|20974.6|20973.5|20938.1|20937|5351
1740675600000|2025-02-27 17:00:00|20949.1|20948|20966.4|20965.3|20972.4|20971.3|20933.8|20932.7|6614
1740675900000|2025-02-27 17:05:00|20966.3|20965.2|20949.8|20948.7|20970.1|20969|20942.1|20941|4390
1740676200000|2025-02-27 17:10:00|20949.6|20948.5|20954|20952.9|20970.1|20969|20939.4|20938.3|4536
1740676500000|2025-02-27 17:15:00|20953.9|20952.8|20916.9|20915.8|20961.9|20960.8|20911.6|20910.5|6510
1740676800000|2025-02-27 17:20:00|20916.1|20915|20950.5|20949.4|20952.9|20951.8|20899.6|20898.5|6423
1740677100000|2025-02-27 17:25:00|20950.4|20949.3|20997.5|20996.4|20999.6|20998.5|20945.6|20944.5|6227
1740677400000|2025-02-27 17:30:00|20997.6|20996.5|21001.6|21000.5|21019.5|21018.4|20987.8|20986.7|5486
1740677700000|2025-02-27 17:35:00|21001.8|21000.7|20999|20997.9|21016.9|21015.8|20997.9|20996.8|3725
1740678000000|2025-02-27 17:40:00|20999.1|20998|20951.4|20950.3|21000.6|20999.5|20934|20932.9|7076
1740678300000|2025-02-27 17:45:00|20951.6|20950.5|20956.1|20955|20980.1|20979|20950.8|20949.7|4078
1740678600000|2025-02-27 17:50:00|20955.9|20954.8|20971.9|20970.8|20986.6|20985.5|20941.8|20940.7|4810
1740678900000|2025-02-27 17:55:00|20972|20970.9|20981.5|20980.4|20982.4|20981.3|20959.9|20958.8|3880
1740679200000|2025-02-27 18:00:00|20981.8|20980.7|20993|20991.9|21018.6|21017.5|20978.8|20977.7|6601
1740679500000|2025-02-27 18:05:00|20993.1|20992|20998.3|20997.2|21003.3|21002.2|20972.1|20971|5180
1740679800000|2025-02-27 18:10:00|20998.1|20997|21037.1|21036|21047.4|21046.3|20988.4|20987.3|5248
1740680100000|2025-02-27 18:15:00|21037.3|21036.2|21034.6|21033.5|21044.5|21043.4|21015.4|21014.3|4531
1740680400000|2025-02-27 18:20:00|21034.8|21033.7|21050.8|21049.7|21055.3|21054.2|21015.1|21014|4572
1740680700000|2025-02-27 18:25:00|21050.9|21049.8|21039.4|21038.3|21060.5|21059.4|21028.6|21027.5|4444
1740681000000|2025-02-27 18:30:00|21039.5|21038.4|21047.6|21046.5|21055.3|21054.2|21029.9|21028.8|3054
1740681300000|2025-02-27 18:35:00|21047.8|21046.7|21046.3|21045.2|21050.9|21049.8|21029.9|21028.8|2973
1740681600000|2025-02-27 18:40:00|21046.4|21045.3|21021.3|21020.2|21050.8|21049.7|21015.4|21014.3|3819
1740681900000|2025-02-27 18:45:00|21021.5|21020.4|21024.9|21023.8|21028.6|21027.5|21003|21001.9|3736
1740682200000|2025-02-27 18:50:00|21025.1|21024|21033.1|21032|21033.6|21032.5|20997|20995.9|4608
1740682500000|2025-02-27 18:55:00|21033.4|21032.3|20994.9|20993.8|21039.4|21038.3|20991.8|20990.7|4140
1740682800000|2025-02-27 19:00:00|20995|20993.9|20988.3|20987.2|20999.5|20998.4|20971|20969.9|5056
1740683100000|2025-02-27 19:05:00|20988.4|20987.3|20966.1|20965|20988.4|20987.3|20959.5|20958.4|4276
1740683400000|2025-02-27 19:10:00|20966.4|20965.3|20933|20931.9|20975.5|20974.4|20929|20927.9|5121
1740683700000|2025-02-27 19:15:00|20933.1|20932|20923.8|20922.7|20935.6|20934.5|20895|20893.9|6955
1740684000000|2025-02-27 19:20:00|20924|20922.9|20884.3|20883.2|20928.6|20927.5|20876.1|20875|5972
1740684300000|2025-02-27 19:25:00|20884.5|20883.4|20840.5|20839.4|20889.1|20888|20835|20833.9|7750
1740684600000|2025-02-27 19:30:00|20840.9|20839.8|20777.8|20776.7|20842.1|20841|20754.8|20753.7|12718
1740684900000|2025-02-27 19:35:00|20778.6|20777.5|20783|20781.9|20806|20804.9|20775|20773.9|10752
1740685200000|2025-02-27 19:40:00|20782.4|20781.3|20774.6|20773.5|20787.8|20786.7|20738.9|20737.8|10116
1740685500000|2025-02-27 19:45:00|20775.5|20774.4|20773.5|20772.4|20806.1|20805|20761.9|20760.8|9326
1740685800000|2025-02-27 19:50:00|20773.4|20772.3|20787.4|20786.3|20802.6|20801.5|20753.4|20752.3|7247
1740686100000|2025-02-27 19:55:00|20787.5|20786.4|20777.5|20776.4|20805.4|20804.3|20770.5|20769.4|5332
1740686400000|2025-02-27 20:00:00|20777.6|20776.5|20700.6|20699.5|20783.4|20782.3|20680.9|20679.8|13761
1740686700000|2025-02-27 20:05:00|20701.3|20700.2|20691.5|20690.4|20717.5|20716.4|20681.8|20680.7|8859
1740687000000|2025-02-27 20:10:00|20691.4|20690.3|20686.8|20685.7|20712|20710.9|20659.9|20658.8|7212
1740687300000|2025-02-27 20:15:00|20687|20685.9|20654.8|20653.7|20701.5|20700.4|20649.5|20648.4|8122
1740687600000|2025-02-27 20:20:00|20655.3|20654.2|20680.8|20679.7|20704.1|20703|20643.3|20642.2|9415
1740687900000|2025-02-27 20:25:00|20680.4|20679.3|20633.3|20632.2|20701.3|20700.2|20628.3|20627.2|7888
1740688200000|2025-02-27 20:30:00|20632.1|20631|20657.8|20656.7|20679|20677.9|20632.1|20631|8692
1740688500000|2025-02-27 20:35:00|20657.5|20656.4|20640.5|20639.4|20684|20682.9|20639.4|20638.3|6638
1740688800000|2025-02-27 20:40:00|20640|20638.9|20618.5|20617.4|20648.9|20647.8|20611.3|20610.2|8412
1740689100000|2025-02-27 20:45:00|20617.9|20616.8|20626.3|20625.2|20639.3|20638.2|20594|20592.9|8498
1740689400000|2025-02-27 20:50:00|20628.1|20627|20586.9|20585.8|20650.8|20649.7|20583.4|20582.3|12222
1740689700000|2025-02-27 20:55:00|20586.5|20585.4|20552.3|20551.2|20588.5|20587.4|20541|20539.9|25661
1740690000000|2025-02-27 21:00:00|20549.6|20548.5|20555|20552.8|20557.6|20555.4|20524.5|20522.3|11143
1740690300000|2025-02-27 21:05:00|20553.4|20551.2|20549.3|20547.1|20554.8|20552.6|20532.8|20530.6|4822
1740690600000|2025-02-27 21:10:00|20549.4|20547.2|20561.4|20559.2|20563|20560.8|20538.3|20536.1|2716
1740690900000|2025-02-27 21:15:00|20561.5|20559.3|20575.6|20573.4|20578.9|20576.7|20551.5|20549.3|2521
1740691200000|2025-02-27 21:20:00|20575.5|20573.3|20583.8|20581.6|20585.5|20583.3|20565.5|20563.3|1397
1740691500000|2025-02-27 21:25:00|20583.6|20581.4|20574.1|20571.9|20586|20583.8|20574.1|20571.9|1193
1740691800000|2025-02-27 21:30:00|20574.3|20572.1|20590|20587.8|20591.8|20589.6|20573.3|20571.1|840
1740692100000|2025-02-27 21:35:00|20589.9|20587.7|20580.8|20578.6|20594|20591.8|20580|20577.8|874
1740692400000|2025-02-27 21:40:00|20580.9|20578.7|20585.9|20583.7|20591.4|20589.2|20578.6|20576.4|825
1740692700000|2025-02-27 21:45:00|20586|20583.8|20588.4|20586.2|20598.4|20596.2|20586|20583.8|925
1740693000000|2025-02-27 21:50:00|20587.6|20585.4|20569.1|20566.9|20592.6|20590.4|20568.5|20566.3|980
1740693300000|2025-02-27 21:55:00|20569.3|20567.1|20575.7|20570.7|20579.8|20577.6|20566.4|20564.2|879
1740693600000|2025-02-27 22:00:00|20575.5|20570.5|20575.1|20570.1|20578.5|20573.5|20574.5|20569.5|0
1740693900000|2025-02-27 22:05:00|20574.9|20569.9|20576.9|20571.9|20577.2|20572.2|20572|20567|0
1740694200000|2025-02-27 22:10:00|20576.8|20571.8|20580.4|20575.4|20580.5|20575.5|20576.5|20571.5|0
1740694500000|2025-02-27 22:15:00|20580.3|20575.3|20580.2|20575.2|20581|20576|20580|20575|0
1740694800000|2025-02-27 22:20:00|20581.3|20576.3|20585.2|20580.2|20585.2|20580.2|20580.2|20575.2|0
1740695100000|2025-02-27 22:25:00|20585.3|20580.3|20588.2|20583.2|20588.6|20583.6|20585.1|20580.1|0
1740695400000|2025-02-27 22:30:00|20588.6|20583.6|20586.8|20581.8|20589.3|20584.3|20586.7|20581.7|0
1740695700000|2025-02-27 22:35:00|20586.7|20581.7|20585.1|20580.1|20586.8|20581.8|20583.3|20578.3|0
1740696000000|2025-02-27 22:40:00|20584.9|20579.9|20590|20585|20590.9|20585.9|20584.3|20579.3|0
1740696300000|2025-02-27 22:45:00|20591.5|20586.5|20591.1|20586.1|20592.3|20587.3|20589.6|20584.6|0
1740696600000|2025-02-27 22:50:00|20591.4|20586.4|20590.7|20585.7|20592.2|20587.2|20589.7|20584.7|0
1740696900000|2025-02-27 22:55:00|20591|20586|20590.1|20585.1|20591.2|20586.2|20589.7|20584.7|0
1740697200000|2025-02-27 23:00:00|20595|20592.8|20619.8|20617.6|20621.6|20619.4|20590.5|20588.3|1517
1740697500000|2025-02-27 23:05:00|20619.7|20617.5|20617.3|20615.1|20621.1|20618.9|20610.5|20608.3|586
1740697800000|2025-02-27 23:10:00|20617.2|20615|20595.1|20592.9|20621.2|20619|20592.5|20590.3|863
1740698100000|2025-02-27 23:15:00|20594.7|20592.5|20599.7|20597.5|20603.2|20601|20588|20585.8|604
1740698400000|2025-02-27 23:20:00|20599.6|20597.4|20600.8|20598.6|20607.2|20605|20595.5|20593.3|417
1740698700000|2025-02-27 23:25:00|20601.2|20599|20606.3|20604.1|20607.8|20605.6|20592.8|20590.6|591
1740699000000|2025-02-27 23:30:00|20606.5|20604.3|20603.7|20601.5|20621.5|20619.3|20602.2|20600|722
1740699300000|2025-02-27 23:35:00|20603.8|20601.6|20625.5|20623.3|20626.5|20624.3|20603.1|20600.9|1258
1740699600000|2025-02-27 23:40:00|20625.6|20623.4|20609.3|20607.1|20629|20626.8|20609.3|20607.1|1543
1740699900000|2025-02-27 23:45:00|20608|20605.8|20609.7|20607.5|20616.5|20614.3|20601|20598.8|1093
1740700200000|2025-02-27 23:50:00|20609.8|20607.6|20611.5|20609.3|20616.3|20614.1|20606.1|20603.9|2097
1740700500000|2025-02-27 23:55:00|20611.8|20609.6|20622.2|20620|20622.5|20620.3|20610|20607.8|2624
1740700800000|2025-02-28 00:00:00|20622.3|20620.1|20624.1|20621.9|20632.2|20630|20621|20618.8|1159
1740701100000|2025-02-28 00:05:00|20624.2|20622|20628.2|20626|20633|20630.8|20622|20619.8|356
1740701400000|2025-02-28 00:10:00|20628.3|20626.1|20621.3|20619.1|20636.3|20634.1|20621.2|20619|573
1740701700000|2025-02-28 00:15:00|20621.5|20619.3|20622.7|20620.5|20624.8|20622.6|20616.2|20614|708
1740702000000|2025-02-28 00:20:00|20621.7|20619.5|20610.2|20608|20626.1|20623.9|20609.3|20607.1|613
1740702300000|2025-02-28 00:25:00|20610.1|20607.9|20600.1|20597.9|20610.1|20607.9|20593|20590.8|831
1740702600000|2025-02-28 00:30:00|20600|20597.8|20598.7|20596.5|20605.3|20603.1|20594.1|20591.9|474
1740702900000|2025-02-28 00:35:00|20598.8|20596.6|20611.8|20609.6|20612.7|20610.5|20593.6|20591.4|628
1740703200000|2025-02-28 00:40:00|20611.6|20609.4|20587.7|20585.5|20612.3|20610.1|20583.2|20581|1055
1740703500000|2025-02-28 00:45:00|20587.8|20585.6|20587.6|20585.4|20591.1|20588.9|20579.7|20577.5|571
1740703800000|2025-02-28 00:50:00|20587.7|20585.5|20583.3|20581.1|20590.3|20588.1|20576.3|20574.1|549
1740704100000|2025-02-28 00:55:00|20583.5|20581.3|20565.5|20563.3|20586.2|20584|20565.5|20563.3|874
1740704400000|2025-02-28 01:00:00|20565.6|20563.4|20585.7|20583.5|20588.3|20586.1|20565.5|20563.3|719
1740704700000|2025-02-28 01:05:00|20585.6|20583.4|20594.7|20592.5|20595.2|20593|20576.7|20574.5|660
1740705000000|2025-02-28 01:10:00|20594.6|20592.4|20599.7|20597.5|20605|20602.8|20587.3|20585.1|689
1740705300000|2025-02-28 01:15:00|20599.6|20597.4|20602.6|20600.4|20609.6|20607.4|20598.3|20596.1|486
1740705600000|2025-02-28 01:20:00|20602.5|20600.3|20608.5|20606.3|20616.5|20614.3|20600.5|20598.3|490
1740705900000|2025-02-28 01:25:00|20608.2|20606|20576.7|20574.5|20609|20606.8|20576.5|20574.3|957
1740706200000|2025-02-28 01:30:00|20576.6|20574.4|20538.7|20536.5|20576.6|20574.4|20487.7|20485.5|3698
1740706500000|2025-02-28 01:35:00|20538.5|20536.3|20572|20569.8|20576.1|20573.9|20537.3|20535.1|1248
1740706800000|2025-02-28 01:40:00|20571.7|20569.5|20588.6|20586.4|20591.3|20589.1|20566.7|20564.5|1040
1740707100000|2025-02-28 01:45:00|20588.5|20586.3|20585|20582.8|20593|20590.8|20578.6|20576.4|703
1740707400000|2025-02-28 01:50:00|20585.1|20582.9|20587.7|20585.5|20596.7|20594.5|20579.7|20577.5|516
1740707700000|2025-02-28 01:55:00|20587.6|20585.4|20574.6|20572.4|20593.2|20591|20572.3|20570.1|741
1740708000000|2025-02-28 02:00:00|20574.5|20572.3|20577.5|20575.3|20594.1|20591.9|20555.8|20553.6|1295
1740708300000|2025-02-28 02:05:00|20577.6|20575.4|20578.3|20576.1|20592.7|20590.5|20566.3|20564.1|522
1740708600000|2025-02-28 02:10:00|20578.1|20575.9|20581|20578.8|20581.5|20579.3|20570.2|20568|429
1740708900000|2025-02-28 02:15:00|20580.8|20578.6|20575.2|20573|20581.2|20579|20568.5|20566.3|468
1740709200000|2025-02-28 02:20:00|20575.1|20572.9|20567.6|20565.4|20576.5|20574.3|20557.3|20555.1|573
1740709500000|2025-02-28 02:25:00|20567.5|20565.3|20584.2|20582|20585.7|20583.5|20565.1|20562.9|384
1740709800000|2025-02-28 02:30:00|20584.1|20581.9|20585.2|20583|20593.2|20591|20579.7|20577.5|481
1740710100000|2025-02-28 02:35:00|20585.1|20582.9|20555.1|20552.9|20589.8|20587.6|20550.3|20548.1|948
1740710400000|2025-02-28 02:40:00|20555.2|20553|20535.8|20533.6|20559.5|20557.3|20530|20527.8|951
1740710700000|2025-02-28 02:45:00|20535.7|20533.5|20524.5|20522.3|20549.1|20546.9|20520.1|20517.9|1130
1740711000000|2025-02-28 02:50:00|20524.6|20522.4|20532|20529.8|20540.8|20538.6|20524.3|20522.1|458
1740711300000|2025-02-28 02:55:00|20531.8|20529.6|20536.3|20534.1|20545.6|20543.4|20529.6|20527.4|362
1740711600000|2025-02-28 03:00:00|20536.2|20534|20532.2|20530|20544.3|20542.1|20527.3|20525.1|420
1740711900000|2025-02-28 03:05:00|20532.3|20530.1|20534.3|20532.1|20547.1|20544.9|20530.2|20528|477
1740712200000|2025-02-28 03:10:00|20534.5|20532.3|20521.5|20519.3|20538|20535.8|20508.3|20506.1|898
1740712500000|2025-02-28 03:15:00|20521.3|20519.1|20503.5|20501.3|20524.5|20522.3|20492.2|20490|1204
1740712800000|2025-02-28 03:20:00|20503.6|20501.4|20495.3|20493.1|20508.8|20506.6|20479.7|20477.5|1227
1740713100000|2025-02-28 03:25:00|20495.5|20493.3|20512.3|20510.1|20517.7|20515.5|20495.1|20492.9|561
1740713400000|2025-02-28 03:30:00|20512.2|20510|20491.7|20489.5|20522.3|20520.1|20491.1|20488.9|839
1740713700000|2025-02-28 03:35:00|20491.8|20489.6|20489|20486.8|20499.7|20497.5|20480.8|20478.6|750
1740714000000|2025-02-28 03:40:00|20488.5|20486.3|20498.1|20495.9|20501.5|20499.3|20485.5|20483.3|535
1740714300000|2025-02-28 03:45:00|20498|20495.8|20471.1|20468.9|20506.3|20504.1|20465.5|20463.3|869
1740714600000|2025-02-28 03:50:00|20472.1|20469.9|20507.8|20505.6|20513|20510.8|20472|20469.8|830
1740714900000|2025-02-28 03:55:00|20508|20505.8|20509.7|20507.5|20511.8|20509.6|20497.6|20495.4|471
1740715200000|2025-02-28 04:00:00|20509.8|20507.6|20508.6|20506.4|20513.6|20511.4|20498.3|20496.1|408
1740715500000|2025-02-28 04:05:00|20508.5|20506.3|20509.5|20507.3|20525.5|20523.3|20496.2|20494|647
1740715800000|2025-02-28 04:10:00|20509.6|20507.4|20507.7|20505.5|20516.3|20514.1|20495.8|20493.6|414
1740716100000|2025-02-28 04:15:00|20507.6|20505.4|20521.7|20519.5|20523.8|20521.6|20506.6|20504.4|402
1740716400000|2025-02-28 04:20:00|20521.8|20519.6|20549|20546.8|20550.1|20547.9|20518.6|20516.4|796
1740716700000|2025-02-28 04:25:00|20548.8|20546.6|20558.8|20556.6|20559.6|20557.4|20543.1|20540.9|587
1740717000000|2025-02-28 04:30:00|20559|20556.8|20555.8|20553.6|20569|20566.8|20549.7|20547.5|815
1740717300000|2025-02-28 04:35:00|20556|20553.8|20561.8|20559.6|20567.7|20565.5|20554.1|20551.9|498
1740717600000|2025-02-28 04:40:00|20562|20559.8|20570.6|20568.4|20575.5|20573.3|20558.3|20556.1|607
1740717900000|2025-02-28 04:45:00|20570.7|20568.5|20580.1|20577.9|20590.1|20587.9|20570.7|20568.5|833
1740718200000|2025-02-28 04:50:00|20580.7|20578.5|20579|20576.8|20584.1|20581.9|20568.1|20565.9|531
1740718500000|2025-02-28 04:55:00|20578.8|20576.6|20565.8|20563.6|20579.8|20577.6|20557.3|20555.1|428
1740718800000|2025-02-28 05:00:00|20566|20563.8|20577.8|20575.6|20582.1|20579.9|20561.8|20559.6|593
1740719100000|2025-02-28 05:05:00|20578.3|20576.1|20589.2|20587|20594.2|20592|20578.3|20576.1|546
1740719400000|2025-02-28 05:10:00|20589.3|20587.1|20585.1|20582.9|20589.8|20587.6|20582.8|20580.6|327
1740719700000|2025-02-28 05:15:00|20585.2|20583|20581.1|20578.9|20587.3|20585.1|20577.3|20575.1|255
1740720000000|2025-02-28 05:20:00|20581|20578.8|20581.2|20579|20588.2|20586|20575.6|20573.4|297
1740720300000|2025-02-28 05:25:00|20581.3|20579.1|20572|20569.8|20582|20579.8|20567.6|20565.4|406
1740720600000|2025-02-28 05:30:00|20571.8|20569.6|20568|20565.8|20573|20570.8|20560.5|20558.3|387
1740720900000|2025-02-28 05:35:00|20569.1|20566.9|20577|20574.8|20579.2|20577|20566.2|20564|211
1740721200000|2025-02-28 05:40:00|20577.1|20574.9|20586.7|20584.5|20588.3|20586.1|20573.5|20571.3|262
1740721500000|2025-02-28 05:45:00|20586.8|20584.6|20585.6|20583.4|20589.3|20587.1|20580.6|20578.4|221
1740721800000|2025-02-28 05:50:00|20586|20583.8|20578|20575.8|20589.7|20587.5|20575.3|20573.1|303
1740722100000|2025-02-28 05:55:00|20578.1|20575.9|20571.3|20569.1|20579.7|20577.5|20569.5|20567.3|181
1740722400000|2025-02-28 06:00:00|20571.6|20569.4|20575.5|20573.3|20576|20573.8|20561.5|20559.3|267
1740722700000|2025-02-28 06:05:00|20575.6|20573.4|20575.2|20573|20580|20577.8|20569.3|20567.1|144
1740723000000|2025-02-28 06:10:00|20575.1|20572.9|20574.2|20572|20575.1|20572.9|20565.5|20563.3|147
1740723300000|2025-02-28 06:15:00|20574.3|20572.1|20587.3|20585.1|20590.1|20587.9|20573.5|20571.3|262
1740723600000|2025-02-28 06:20:00|20587.8|20585.6|20585.3|20583.1|20593|20590.8|20583.5|20581.3|152
1740723900000|2025-02-28 06:25:00|20585.2|20583|20585|20582.8|20591.1|20588.9|20582.6|20580.4|184
1740724200000|2025-02-28 06:30:00|20585.1|20582.9|20574.7|20572.5|20593.7|20591.5|20571.3|20569.1|315
1740724500000|2025-02-28 06:35:00|20574.6|20572.4|20574.3|20572.1|20576.8|20574.6|20561.1|20558.9|306
1740724800000|2025-02-28 06:40:00|20574.6|20572.4|20565.3|20563.1|20577.8|20575.6|20563.2|20561|318
1740725100000|2025-02-28 06:45:00|20565.2|20563|20573.2|20571|20575.8|20573.6|20555.7|20553.5|373
1740725400000|2025-02-28 06:50:00|20573.3|20571.1|20545|20542.8|20574.1|20571.9|20542.7|20540.5|437
1740725700000|2025-02-28 06:55:00|20545.1|20542.9|20544.3|20542.1|20546|20543.8|20534.6|20532.4|417
1740726000000|2025-02-28 07:00:00|20544.5|20542.3|20557.6|20555.4|20572|20569.8|20529.6|20527.4|674
1740726300000|2025-02-28 07:05:00|20557.7|20555.5|20553.6|20551.4|20560.6|20558.4|20540.5|20538.3|345
1740726600000|2025-02-28 07:10:00|20553.5|20551.3|20537.7|20535.5|20561.6|20559.4|20533.1|20530.9|335
1740726900000|2025-02-28 07:15:00|20537.6|20535.4|20538.8|20536.6|20544.3|20542.1|20525.5|20523.3|490
1740727200000|2025-02-28 07:20:00|20539.8|20537.6|20539.6|20537.4|20556.2|20554|20528.3|20526.1|545
1740727500000|2025-02-28 07:25:00|20539.2|20537|20533.6|20531.4|20547.8|20545.6|20530.5|20528.3|274
1740727800000|2025-02-28 07:30:00|20533.7|20531.5|20518|20515.8|20537|20534.8|20502.6|20500.4|814
1740728100000|2025-02-28 07:35:00|20517.7|20515.5|20538.6|20536.4|20539.5|20537.3|20517|20514.8|452
1740728400000|2025-02-28 07:40:00|20538.5|20536.3|20556.7|20554.5|20562|20559.8|20537.3|20535.1|513
1740728700000|2025-02-28 07:45:00|20558.7|20556.5|20557.3|20555.1|20565.8|20563.6|20553.7|20551.5|547
1740729000000|2025-02-28 07:50:00|20557.2|20555|20568.7|20566.5|20575|20572.8|20555.5|20553.3|389
1740729300000|2025-02-28 07:55:00|20568.8|20566.6|20575.7|20573.5|20579|20576.8|20568.8|20566.6|400
1740729600000|2025-02-28 08:00:00|20575.1|20572.9|20579.1|20576.9|20582.1|20579.9|20566.1|20563.9|802
1740729900000|2025-02-28 08:05:00|20579.2|20577|20586.8|20584.6|20587.6|20585.4|20569.8|20567.6|421
1740730200000|2025-02-28 08:10:00|20586.3|20584.1|20563|20560.8|20587.8|20585.6|20561|20558.8|632
1740730500000|2025-02-28 08:15:00|20563.1|20560.9|20587.5|20585.3|20588.5|20586.3|20563.1|20560.9|558
1740730800000|2025-02-28 08:20:00|20587.7|20585.5|20605.1|20602.9|20611.1|20608.9|20584.8|20582.6|1487
1740731100000|2025-02-28 08:25:00|20605.2|20603|20602.8|20600.6|20611.3|20609.1|20599.6|20597.4|571
1740731400000|2025-02-28 08:30:00|20602.7|20600.5|20621.3|20619.1|20622.2|20620|20597.1|20594.9|1200
1740731700000|2025-02-28 08:35:00|20621.2|20619|20624.6|20622.4|20629.2|20627|20615.8|20613.6|1264
1740732000000|2025-02-28 08:40:00|20624.5|20622.3|20612.1|20609.9|20626.6|20624.4|20607.7|20605.5|1070
1740732300000|2025-02-28 08:45:00|20612.2|20610|20600.5|20598.3|20616|20613.8|20596.7|20594.5|649
1740732600000|2025-02-28 08:50:00|20600.3|20598.1|20610.6|20608.4|20615.6|20613.4|20599|20596.8|602
1740732900000|2025-02-28 08:55:00|20610.3|20608.1|20608.3|20606.1|20613.8|20611.6|20603|20600.8|408
1740733200000|2025-02-28 09:00:00|20609.6|20607.4|20593.7|20591.5|20613.1|20610.9|20585.3|20583.1|1103
1740733500000|2025-02-28 09:05:00|20593.6|20591.4|20615|20612.8|20621.2|20619|20593.6|20591.4|758
1740733800000|2025-02-28 09:10:00|20614.6|20612.4|20619.3|20617.1|20620.7|20618.5|20604.8|20602.6|763
1740734100000|2025-02-28 09:15:00|20619.5|20617.3|20620.5|20618.3|20632.2|20630|20616|20613.8|899
1740734400000|2025-02-28 09:20:00|20620.3|20618.1|20628.6|20626.4|20630.6|20628.4|20618.7|20616.5|438
1740734700000|2025-02-28 09:25:00|20628.7|20626.5|20628.5|20626.3|20630|20627.8|20620.5|20618.3|426
1740735000000|2025-02-28 09:30:00|20628.6|20626.4|20618.1|20615.9|20630.5|20628.3|20610.7|20608.5|556
1740735300000|2025-02-28 09:35:00|20617.1|20614.9|20618.8|20616.6|20623.2|20621|20609.1|20606.9|637
1740735600000|2025-02-28 09:40:00|20618.1|20615.9|20614.2|20612|20618.5|20616.3|20606.1|20603.9|491
1740735900000|2025-02-28 09:45:00|20614.1|20611.9|20614|20611.8|20616.2|20614|20605.1|20602.9|372
1740736200000|2025-02-28 09:50:00|20613.8|20611.6|20607.1|20604.9|20617|20614.8|20605.3|20603.1|339
1740736500000|2025-02-28 09:55:00|20607.2|20605|20607.2|20605|20608.3|20606.1|20597.7|20595.5|372
1740736800000|2025-02-28 10:00:00|20607.1|20604.9|20608.5|20606.3|20616.5|20614.3|20599.3|20597.1|368
1740737100000|2025-02-28 10:05:00|20608.6|20606.4|20605.6|20603.4|20616.2|20614|20602.6|20600.4|324
1740737400000|2025-02-28 10:10:00|20605.5|20603.3|20600.7|20598.5|20609.1|20606.9|20597.5|20595.3|511
1740737700000|2025-02-28 10:15:00|20601.1|20598.9|20608.7|20606.5|20613.1|20610.9|20595.3|20593.1|305
1740738000000|2025-02-28 10:20:00|20608.8|20606.6|20611.1|20608.9|20614.5|20612.3|20604.5|20602.3|313
1740738300000|2025-02-28 10:25:00|20611.3|20609.1|20598.6|20596.4|20611.3|20609.1|20594.6|20592.4|511
1740738600000|2025-02-28 10:30:00|20598.7|20596.5|20607.1|20604.9|20609.3|20607.1|20598|20595.8|301
1740738900000|2025-02-28 10:35:00|20607|20604.8|20616.3|20614.1|20619.1|20616.9|20603.6|20601.4|443
1740739200000|2025-02-28 10:40:00|20616.5|20614.3|20617.5|20615.3|20620.5|20618.3|20612.1|20609.9|326
1740739500000|2025-02-28 10:45:00|20617.6|20615.4|20625.3|20623.1|20627.3|20625.1|20613.2|20611|535
1740739800000|2025-02-28 10:50:00|20625.5|20623.3|20616|20613.8|20627.2|20625|20615.3|20613.1|345
1740740100000|2025-02-28 10:55:00|20615.8|20613.6|20606|20603.8|20616|20613.8|20604.7|20602.5|423
1740740400000|2025-02-28 11:00:00|20605.8|20603.6|20614.3|20612.1|20615.7|20613.5|20605.8|20603.6|361
1740740700000|2025-02-28 11:05:00|20614.5|20612.3|20617.3|20615.1|20619.3|20617.1|20609|20606.8|278
1740741000000|2025-02-28 11:10:00|20617.5|20615.3|20610.8|20608.6|20622.3|20620.1|20609|20606.8|335
1740741300000|2025-02-28 11:15:00|20611|20608.8|20614|20611.8|20615.7|20613.5|20608.2|20606|256
1740741600000|2025-02-28 11:20:00|20613.8|20611.6|20618.8|20616.6|20619|20616.8|20609.5|20607.3|313
1740741900000|2025-02-28 11:25:00|20619|20616.8|20618.3|20616.1|20622.5|20620.3|20616.5|20614.3|228
1740742200000|2025-02-28 11:30:00|20618.2|20616|20605.5|20603.3|20619.7|20617.5|20599.6|20597.4|530
1740742500000|2025-02-28 11:35:00|20605.6|20603.4|20611.3|20609.1|20612.1|20609.9|20601.3|20599.1|276
1740742800000|2025-02-28 11:40:00|20611.2|20609|20621|20618.8|20625.6|20623.4|20611.2|20609|610
1740743100000|2025-02-28 11:45:00|20620.7|20618.5|20610|20607.8|20621.8|20619.6|20609|20606.8|461
1740743400000|2025-02-28 11:50:00|20610.1|20607.9|20606.3|20604.1|20612|20609.8|20606|20603.8|173
1740743700000|2025-02-28 11:55:00|20606.5|20604.3|20610.7|20608.5|20614.1|20611.9|20606|20603.8|295
1740744000000|2025-02-28 12:00:00|20608.3|20606.1|20571.7|20569.5|20613.3|20611.1|20561.8|20559.6|1727
1740744300000|2025-02-28 12:05:00|20572.1|20569.9|20565.6|20563.4|20572.7|20570.5|20544.1|20541.9|2322
1740744600000|2025-02-28 12:10:00|20565.5|20563.3|20551.5|20549.3|20574.2|20572|20550.3|20548.1|1221
1740744900000|2025-02-28 12:15:00|20551.6|20549.4|20577.6|20575.4|20589.3|20587.1|20548.8|20546.6|1190
1740745200000|2025-02-28 12:20:00|20577.5|20575.3|20587.3|20585.1|20589.6|20587.4|20568.2|20566|726
1740745500000|2025-02-28 12:25:00|20587.5|20585.3|20577|20574.8|20588.8|20586.6|20570.8|20568.6|729
1740745800000|2025-02-28 12:30:00|20577.1|20574.9|20556.6|20554.4|20577.7|20575.5|20550.6|20548.4|1221
1740746100000|2025-02-28 12:35:00|20556.5|20554.3|20537.2|20535|20559.5|20557.3|20530.6|20528.4|1921
1740746400000|2025-02-28 12:40:00|20537.3|20535.1|20545.2|20543|20558.1|20555.9|20535.6|20533.4|1519
1740746700000|2025-02-28 12:45:00|20545.1|20542.9|20565.7|20563.5|20565.7|20563.5|20542.6|20540.4|1197
1740747000000|2025-02-28 12:50:00|20565.8|20563.6|20566.2|20564|20573.5|20571.3|20551|20548.8|1333
1740747300000|2025-02-28 12:55:00|20566.5|20564.3|20568.6|20566.4|20575.7|20573.5|20560|20557.8|1011
1740747600000|2025-02-28 13:00:00|20568.5|20566.3|20577.6|20575.4|20580.1|20577.9|20563.5|20561.3|910
1740747900000|2025-02-28 13:05:00|20577.7|20575.5|20559.3|20557.1|20578.6|20576.4|20552.2|20550|909
1740748200000|2025-02-28 13:10:00|20559.5|20557.3|20547.3|20545.1|20568.8|20566.6|20543.8|20541.6|1202
1740748500000|2025-02-28 13:15:00|20546.3|20544.1|20536.1|20533.9|20551.5|20549.3|20533.6|20531.4|1398
1740748800000|2025-02-28 13:20:00|20536.2|20534|20534.8|20532.6|20553.3|20551.1|20531.6|20529.4|1209
1740749100000|2025-02-28 13:25:00|20535.1|20532.9|20532.3|20530.1|20539.5|20537.3|20510.5|20508.3|2452
1740749400000|2025-02-28 13:30:00|20529.7|20527.5|20580.5|20578.3|20611.1|20608.9|20529.1|20526.9|5124
1740749700000|2025-02-28 13:35:00|20580.3|20578.1|20576.7|20574.5|20612.5|20610.3|20571.1|20568.9|3283
1740750000000|2025-02-28 13:40:00|20576.5|20574.3|20578.3|20576.1|20597.3|20595.1|20566.3|20564.1|2172
1740750300000|2025-02-28 13:45:00|20578.5|20576.3|20575.1|20572.9|20586.3|20584.1|20559.1|20556.9|2146
1740750600000|2025-02-28 13:50:00|20575.6|20573.4|20555.3|20553.1|20576|20573.8|20553|20550.8|2265
1740750900000|2025-02-28 13:55:00|20555.2|20553|20548.5|20546.3|20561.7|20559.5|20545.1|20542.9|1642
1740751200000|2025-02-28 14:00:00|20548.6|20546.4|20561.2|20559|20570.6|20568.4|20538.5|20536.3|2775
1740751500000|2025-02-28 14:05:00|20561.6|20559.4|20569.2|20567|20573.8|20571.6|20559|20556.8|1394
1740751800000|2025-02-28 14:10:00|20569.1|20566.9|20566.2|20564|20571|20568.8|20547|20544.8|1539
1740752100000|2025-02-28 14:15:00|20566.3|20564.1|20566.1|20563.9|20577.6|20575.4|20557.6|20555.4|1453
1740752400000|2025-02-28 14:20:00|20566.2|20564|20544|20541.8|20567.3|20565.1|20541.7|20539.5|1723
1740752700000|2025-02-28 14:25:00|20544.1|20541.9|20538|20535.8|20553.1|20550.9|20515.6|20513.4|4561
1740753000000|2025-02-28 14:30:00|20537.4|20536.3|20413.5|20412.4|20543.2|20542.1|20408.7|20407.6|24491
1740753300000|2025-02-28 14:35:00|20413.8|20412.7|20526.5|20525.4|20556|20554.9|20413.4|20412.3|19878
1740753600000|2025-02-28 14:40:00|20526.8|20525.7|20557|20555.9|20592.5|20591.4|20469.8|20468.7|16120
1740753900000|2025-02-28 14:45:00|20556.2|20555.1|20538.2|20537.1|20581.8|20580.7|20520.7|20519.6|13877
1740754200000|2025-02-28 14:50:00|20538.3|20537.2|20538.5|20537.4|20577.7|20576.6|20523.8|20522.7|11135
1740754500000|2025-02-28 14:55:00|20538.3|20537.2|20541.3|20540.2|20547.9|20546.8|20489.7|20488.6|11734
1740754800000|2025-02-28 15:00:00|20542|20540.9|20555.8|20554.7|20601.8|20600.7|20502.9|20501.8|14795
1740755100000|2025-02-28 15:05:00|20555.7|20554.6|20589.3|20588.2|20594.9|20593.8|20517|20515.9|9675
1740755400000|2025-02-28 15:10:00|20589.5|20588.4|20640.7|20639.6|20643.2|20642.1|20575.3|20574.2|14026
1740755700000|2025-02-28 15:15:00|20641.3|20640.2|20586.7|20585.6|20646.3|20645.2|20583.7|20582.6|12222
1740756000000|2025-02-28 15:20:00|20586.3|20585.2|20661.3|20660.2|20670.2|20669.1|20570.8|20569.7|10697
1740756300000|2025-02-28 15:25:00|20661|20659.9|20705|20703.9|20706.4|20705.3|20655.5|20654.4|11192
1740756600000|2025-02-28 15:30:00|20704.8|20703.7|20697.5|20696.4|20726.2|20725.1|20677.3|20676.2|11074
1740756900000|2025-02-28 15:35:00|20696.8|20695.7|20648.5|20647.4|20703.8|20702.7|20634.5|20633.4|11579
1740757200000|2025-02-28 15:40:00|20647.8|20646.7|20648.3|20647.2|20664.8|20663.7|20623|20621.9|8504
1740757500000|2025-02-28 15:45:00|20648.2|20647.1|20645.2|20644.1|20684.7|20683.6|20628.8|20627.7|7381
1740757800000|2025-02-28 15:50:00|20645.3|20644.2|20682|20680.9|20704.5|20703.4|20641.5|20640.4|7249
1740758100000|2025-02-28 15:55:00|20681.8|20680.7|20707.9|20706.8|20712.8|20711.7|20673.8|20672.7|4677
1740758400000|2025-02-28 16:00:00|20708.3|20707.2|20696.3|20695.2|20723.9|20722.8|20687|20685.9|6587
1740758700000|2025-02-28 16:05:00|20696.8|20695.7|20690.5|20689.4|20719.2|20718.1|20677.8|20676.7|5827
1740759000000|2025-02-28 16:10:00|20690.9|20689.8|20651|20649.9|20701.7|20700.6|20641.5|20640.4|6954
1740759300000|2025-02-28 16:15:00|20651.2|20650.1|20636.5|20635.4|20655.7|20654.6|20592.5|20591.4|9967
1740759600000|2025-02-28 16:20:00|20636.4|20635.3|20623.8|20622.7|20665.9|20664.8|20618.7|20617.6|7081
1740759900000|2025-02-28 16:25:00|20624.3|20623.2|20586.3|20585.2|20633.7|20632.6|20581.9|20580.8|6517
1740760200000|2025-02-28 16:30:00|20586.5|20585.4|20634.7|20633.6|20637.3|20636.2|20572.9|20571.8|8467
1740760500000|2025-02-28 16:35:00|20636.3|20635.2|20656.8|20655.7|20666.2|20665.1|20624.2|20623.1|6072
1740760800000|2025-02-28 16:40:00|20656.7|20655.6|20677.7|20676.6|20693.4|20692.3|20652.8|20651.7|5695
1740761100000|2025-02-28 16:45:00|20677.2|20676.1|20680.3|20679.2|20692.7|20691.6|20659.7|20658.6|4742
1740761400000|2025-02-28 16:50:00|20680.8|20679.7|20675.5|20674.4|20684|20682.9|20644.5|20643.4|4711
1740761700000|2025-02-28 16:55:00|20675.7|20674.6|20644.7|20643.6|20676.9|20675.8|20636.2|20635.1|4620
1740762000000|2025-02-28 17:00:00|20644.5|20643.4|20622.9|20621.8|20655.5|20654.4|20619.7|20618.6|4944
1740762300000|2025-02-28 17:05:00|20622.7|20621.6|20624.7|20623.6|20643.2|20642.1|20609.4|20608.3|5556
1740762600000|2025-02-28 17:10:00|20623.2|20622.1|20660.8|20659.7|20665.9|20664.8|20621.7|20620.6|4895
1740762900000|2025-02-28 17:15:00|20660.7|20659.6|20686.2|20685.1|20693.8|20692.7|20644.8|20643.7|5000
1740763200000|2025-02-28 17:20:00|20686.3|20685.2|20634|20632.9|20696.5|20695.4|20612.5|20611.4|7417
1740763500000|2025-02-28 17:25:00|20634.8|20633.7|20646.3|20645.2|20666.8|20665.7|20632.7|20631.6|4416
1740763800000|2025-02-28 17:30:00|20645.8|20644.7|20632.8|20631.7|20652.3|20651.2|20620.4|20619.3|4203
1740764100000|2025-02-28 17:35:00|20632.5|20631.4|20632.3|20631.2|20644.4|20643.3|20617.3|20616.2|3982
1740764400000|2025-02-28 17:40:00|20632.7|20631.6|20563.4|20562.3|20634.7|20633.6|20549.2|20548.1|7462
1740764700000|2025-02-28 17:45:00|20563.2|20562.1|20519.9|20518.8|20578.7|20577.6|20519.4|20518.3|9877
1740765000000|2025-02-28 17:50:00|20520.7|20519.6|20553|20551.9|20570.5|20569.4|20499.2|20498.1|9261
1740765300000|2025-02-28 17:55:00|20552.7|20551.6|20487.9|20486.8|20553.9|20552.8|20485.5|20484.4|8520
1740765600000|2025-02-28 18:00:00|20488.3|20487.2|20504.9|20503.8|20533.3|20532.2|20477.5|20476.4|7449
1740765900000|2025-02-28 18:05:00|20504.8|20503.7|20497.5|20496.4|20515.5|20514.4|20487.2|20486.1|4894
1740766200000|2025-02-28 18:10:00|20497.4|20496.3|20501.2|20500.1|20502|20500.9|20479.8|20478.7|4875
1740766500000|2025-02-28 18:15:00|20501|20499.9|20445.5|20444.4|20525.2|20524.1|20433.5|20432.4|15069
1740766800000|2025-02-28 18:20:00|20445.4|20444.3|20445.3|20444.2|20469.5|20468.4|20433.9|20432.8|8575
1740767100000|2025-02-28 18:25:00|20445.8|20444.7|20540.8|20539.7|20545.2|20544.1|20444.9|20443.8|9637
1740767400000|2025-02-28 18:30:00|20540.7|20539.6|20566.3|20565.2|20571.3|20570.2|20521.4|20520.3|9106
1740767700000|2025-02-28 18:35:00|20565.5|20564.4|20581.5|20580.4|20596.9|20595.8|20559|20557.9|6895
1740768000000|2025-02-28 18:40:00|20582|20580.9|20592.2|20591.1|20614.8|20613.7|20557.5|20556.4|8983
1740768300000|2025-02-28 18:45:00|20592|20590.9|20577.3|20576.2|20601.4|20600.3|20563.2|20562.1|5248
1740768600000|2025-02-28 18:50:00|20577|20575.9|20576.5|20575.4|20604.7|20603.6|20564.7|20563.6|4777
1740768900000|2025-02-28 18:55:00|20576.4|20575.3|20490.2|20489.1|20579|20577.9|20488.3|20487.2|8258
1740769200000|2025-02-28 19:00:00|20490|20488.9|20513.7|20512.6|20540.4|20539.3|20486.3|20485.2|7357
1740769500000|2025-02-28 19:05:00|20513|20511.9|20516.3|20515.2|20536.4|20535.3|20502|20500.9|4777
1740769800000|2025-02-28 19:10:00|20516.9|20515.8|20506.7|20505.6|20524.4|20523.3|20498.4|20497.3|4256
1740770100000|2025-02-28 19:15:00|20506.5|20505.4|20561.8|20560.7|20562.9|20561.8|20504.8|20503.7|7366
1740770400000|2025-02-28 19:20:00|20561.3|20560.2|20537.9|20536.8|20564|20562.9|20508.5|20507.4|5651
1740770700000|2025-02-28 19:25:00|20538|20536.9|20554|20552.9|20563.3|20562.2|20537.5|20536.4|3602
1740771000000|2025-02-28 19:30:00|20554.8|20553.7|20580.7|20579.6|20596.7|20595.6|20537.7|20536.6|8257
1740771300000|2025-02-28 19:35:00|20580.5|20579.4|20618|20616.9|20635.3|20634.2|20571.2|20570.1|5634
1740771600000|2025-02-28 19:40:00|20618.3|20617.2|20636.2|20635.1|20647.9|20646.8|20612.9|20611.8|5088
1740771900000|2025-02-28 19:45:00|20636|20634.9|20653.2|20652.1|20661.7|20660.6|20626.4|20625.3|5437
1740772200000|2025-02-28 19:50:00|20653|20651.9|20642.2|20641.1|20669.4|20668.3|20629.7|20628.6|5910
1740772500000|2025-02-28 19:55:00|20642.4|20641.3|20659.8|20658.7|20666.7|20665.6|20633.7|20632.6|5425
1740772800000|2025-02-28 20:00:00|20659.3|20658.2|20692.8|20691.7|20697.5|20696.4|20647.5|20646.4|6463
1740773100000|2025-02-28 20:05:00|20693|20691.9|20704.8|20703.7|20714.7|20713.6|20680.8|20679.7|6474
1740773400000|2025-02-28 20:10:00|20704.9|20703.8|20686.3|20685.2|20709.8|20708.7|20669.8|20668.7|5505
1740773700000|2025-02-28 20:15:00|20686.4|20685.3|20671.2|20670.1|20696.4|20695.3|20666.3|20665.2|4177
1740774000000|2025-02-28 20:20:00|20671.5|20670.4|20661.2|20660.1|20677.2|20676.1|20637|20635.9|6336
1740774300000|2025-02-28 20:25:00|20661.3|20660.2|20714.7|20713.6|20715.7|20714.6|20659.5|20658.4|6279
1740774600000|2025-02-28 20:30:00|20714.8|20713.7|20653.5|20652.4|20716.8|20715.7|20650.2|20649.1|6647
1740774900000|2025-02-28 20:35:00|20653|20651.9|20679.3|20678.2|20689.9|20688.8|20631.7|20630.6|7108
1740775200000|2025-02-28 20:40:00|20679.2|20678.1|20701.5|20700.4|20717|20715.9|20677.8|20676.7|6483
1740775500000|2025-02-28 20:45:00|20700.7|20699.6|20730.5|20729.4|20733.8|20732.7|20689.8|20688.7|7536
1740775800000|2025-02-28 20:50:00|20727.2|20726.1|20824.8|20823.7|20826.5|20825.4|20727.2|20726.1|18036
1740776100000|2025-02-28 20:55:00|20824.5|20823.4|20867.4|20866.3|20892.4|20891.3|20824.5|20823.4|37398
1740776400000|2025-02-28 21:00:00|20869.1|20866.9|20837.1|20834.9|20878.2|20876|20833.2|20831|12123
1740776700000|2025-02-28 21:05:00|20837.2|20835|20855.1|20852.9|20864.6|20862.4|20817|20814.8|5812
1740777000000|2025-02-28 21:10:00|20855.2|20853|20848.1|20845.9|20857.1|20854.9|20838.1|20835.9|3473
1740777300000|2025-02-28 21:15:00|20848.2|20846|20849.5|20847.3|20851.1|20848.9|20838.7|20836.5|1651
1740777600000|2025-02-28 21:20:00|20849.6|20847.4|20847.6|20845.4|20857.7|20855.5|20846.1|20843.9|1557
1740777900000|2025-02-28 21:25:00|20847.5|20845.3|20844.1|20841.9|20851.1|20848.9|20840.3|20838.1|1154
1740778200000|2025-02-28 21:30:00|20844.2|20842|20846.5|20844.3|20851.6|20849.4|20843.3|20841.1|873
1740778500000|2025-02-28 21:35:00|20847|20844.8|20844.5|20842.3|20849.2|20847|20841.5|20839.3|872
1740778800000|2025-02-28 21:40:00|20844.3|20842.1|20845.8|20843.6|20850.1|20847.9|20844|20841.8|521
1740779100000|2025-02-28 21:45:00|20846|20843.8|20850.8|20848.6|20854.5|20852.3|20842|20839.8|563
1740779400000|2025-02-28 21:50:00|20851|20848.8|20855.7|20853.5|20860.8|20858.6|20846.5|20844.3|666
1740779700000|2025-02-28 21:55:00|20855.6|20853.4|20859.9|20854.9|20864.3|20862.1|20851.8|20849.6|902
1740780000000|2025-02-28 22:00:00|20860|20855|20860|20855|20860|20855|20860|20855|0
1740700800000|2025-02-28 00:00:00|20622.3|20620.1|20624.1|20621.9|20632.2|20630|20621|20618.8|1159
1740701100000|2025-02-28 00:05:00|20624.2|20622|20628.2|20626|20633|20630.8|20622|20619.8|356
1740701400000|2025-02-28 00:10:00|20628.3|20626.1|20621.3|20619.1|20636.3|20634.1|20621.2|20619|573
1740701700000|2025-02-28 00:15:00|20621.5|20619.3|20622.7|20620.5|20624.8|20622.6|20616.2|20614|708
1740702000000|2025-02-28 00:20:00|20621.7|20619.5|20610.2|20608|20626.1|20623.9|20609.3|20607.1|613
1740702300000|2025-02-28 00:25:00|20610.1|20607.9|20600.1|20597.9|20610.1|20607.9|20593|20590.8|831
1740702600000|2025-02-28 00:30:00|20600|20597.8|20598.7|20596.5|20605.3|20603.1|20594.1|20591.9|474
1740702900000|2025-02-28 00:35:00|20598.8|20596.6|20611.8|20609.6|20612.7|20610.5|20593.6|20591.4|628
1740703200000|2025-02-28 00:40:00|20611.6|20609.4|20587.7|20585.5|20612.3|20610.1|20583.2|20581|1055
1740703500000|2025-02-28 00:45:00|20587.8|20585.6|20587.6|20585.4|20591.1|20588.9|20579.7|20577.5|571
1740703800000|2025-02-28 00:50:00|20587.7|20585.5|20583.3|20581.1|20590.3|20588.1|20576.3|20574.1|549
1740704100000|2025-02-28 00:55:00|20583.5|20581.3|20565.5|20563.3|20586.2|20584|20565.5|20563.3|874
1740704400000|2025-02-28 01:00:00|20565.6|20563.4|20585.7|20583.5|20588.3|20586.1|20565.5|20563.3|719
1740704700000|2025-02-28 01:05:00|20585.6|20583.4|20594.7|20592.5|20595.2|20593|20576.7|20574.5|660
1740705000000|2025-02-28 01:10:00|20594.6|20592.4|20599.7|20597.5|20605|20602.8|20587.3|20585.1|689
1740705300000|2025-02-28 01:15:00|20599.6|20597.4|20602.6|20600.4|20609.6|20607.4|20598.3|20596.1|486
1740705600000|2025-02-28 01:20:00|20602.5|20600.3|20608.5|20606.3|20616.5|20614.3|20600.5|20598.3|490
1740705900000|2025-02-28 01:25:00|20608.2|20606|20576.7|20574.5|20609|20606.8|20576.5|20574.3|957
1740706200000|2025-02-28 01:30:00|20576.6|20574.4|20538.7|20536.5|20576.6|20574.4|20487.7|20485.5|3698
1740706500000|2025-02-28 01:35:00|20538.5|20536.3|20572|20569.8|20576.1|20573.9|20537.3|20535.1|1248
1740706800000|2025-02-28 01:40:00|20571.7|20569.5|20588.6|20586.4|20591.3|20589.1|20566.7|20564.5|1040
1740707100000|2025-02-28 01:45:00|20588.5|20586.3|20585|20582.8|20593|20590.8|20578.6|20576.4|703
1740707400000|2025-02-28 01:50:00|20585.1|20582.9|20587.7|20585.5|20596.7|20594.5|20579.7|20577.5|516
1740707700000|2025-02-28 01:55:00|20587.6|20585.4|20574.6|20572.4|20593.2|20591|20572.3|20570.1|741
1740708000000|2025-02-28 02:00:00|20574.5|20572.3|20577.5|20575.3|20594.1|20591.9|20555.8|20553.6|1295
1740708300000|2025-02-28 02:05:00|20577.6|20575.4|20578.3|20576.1|20592.7|20590.5|20566.3|20564.1|522
1740708600000|2025-02-28 02:10:00|20578.1|20575.9|20581|20578.8|20581.5|20579.3|20570.2|20568|429
1740708900000|2025-02-28 02:15:00|20580.8|20578.6|20575.2|20573|20581.2|20579|20568.5|20566.3|468
1740709200000|2025-02-28 02:20:00|20575.1|20572.9|20567.6|20565.4|20576.5|20574.3|20557.3|20555.1|573
1740709500000|2025-02-28 02:25:00|20567.5|20565.3|20584.2|20582|20585.7|20583.5|20565.1|20562.9|384
1740709800000|2025-02-28 02:30:00|20584.1|20581.9|20585.2|20583|20593.2|20591|20579.7|20577.5|481
1740710100000|2025-02-28 02:35:00|20585.1|20582.9|20555.1|20552.9|20589.8|20587.6|20550.3|20548.1|948
1740710400000|2025-02-28 02:40:00|20555.2|20553|20535.8|20533.6|20559.5|20557.3|20530|20527.8|951
1740710700000|2025-02-28 02:45:00|20535.7|20533.5|20524.5|20522.3|20549.1|20546.9|20520.1|20517.9|1130
1740711000000|2025-02-28 02:50:00|20524.6|20522.4|20532|20529.8|20540.8|20538.6|20524.3|20522.1|458
1740711300000|2025-02-28 02:55:00|20531.8|20529.6|20536.3|20534.1|20545.6|20543.4|20529.6|20527.4|362
1740711600000|2025-02-28 03:00:00|20536.2|20534|20532.2|20530|20544.3|20542.1|20527.3|20525.1|420
1740711900000|2025-02-28 03:05:00|20532.3|20530.1|20534.3|20532.1|20547.1|20544.9|20530.2|20528|477
1740712200000|2025-02-28 03:10:00|20534.5|20532.3|20521.5|20519.3|20538|20535.8|20508.3|20506.1|898
1740712500000|2025-02-28 03:15:00|20521.3|20519.1|20503.5|20501.3|20524.5|20522.3|20492.2|20490|1204
1740712800000|2025-02-28 03:20:00|20503.6|20501.4|20495.3|20493.1|20508.8|20506.6|20479.7|20477.5|1227
1740713100000|2025-02-28 03:25:00|20495.5|20493.3|20512.3|20510.1|20517.7|20515.5|20495.1|20492.9|561
1740713400000|2025-02-28 03:30:00|20512.2|20510|20491.7|20489.5|20522.3|20520.1|20491.1|20488.9|839
1740713700000|2025-02-28 03:35:00|20491.8|20489.6|20489|20486.8|20499.7|20497.5|20480.8|20478.6|750
1740714000000|2025-02-28 03:40:00|20488.5|20486.3|20498.1|20495.9|20501.5|20499.3|20485.5|20483.3|535
1740714300000|2025-02-28 03:45:00|20498|20495.8|20471.1|20468.9|20506.3|20504.1|20465.5|20463.3|869
1740714600000|2025-02-28 03:50:00|20472.1|20469.9|20507.8|20505.6|20513|20510.8|20472|20469.8|830
1740714900000|2025-02-28 03:55:00|20508|20505.8|20509.7|20507.5|20511.8|20509.6|20497.6|20495.4|471
1740715200000|2025-02-28 04:00:00|20509.8|20507.6|20508.6|20506.4|20513.6|20511.4|20498.3|20496.1|408
1740715500000|2025-02-28 04:05:00|20508.5|20506.3|20509.5|20507.3|20525.5|20523.3|20496.2|20494|647
1740715800000|2025-02-28 04:10:00|20509.6|20507.4|20507.7|20505.5|20516.3|20514.1|20495.8|20493.6|414
1740716100000|2025-02-28 04:15:00|20507.6|20505.4|20521.7|20519.5|20523.8|20521.6|20506.6|20504.4|402
1740716400000|2025-02-28 04:20:00|20521.8|20519.6|20549|20546.8|20550.1|20547.9|20518.6|20516.4|796
1740716700000|2025-02-28 04:25:00|20548.8|20546.6|20558.8|20556.6|20559.6|20557.4|20543.1|20540.9|587
1740717000000|2025-02-28 04:30:00|20559|20556.8|20555.8|20553.6|20569|20566.8|20549.7|20547.5|815
1740717300000|2025-02-28 04:35:00|20556|20553.8|20561.8|20559.6|20567.7|20565.5|20554.1|20551.9|498
1740717600000|2025-02-28 04:40:00|20562|20559.8|20570.6|20568.4|20575.5|20573.3|20558.3|20556.1|607
1740717900000|2025-02-28 04:45:00|20570.7|20568.5|20580.1|20577.9|20590.1|20587.9|20570.7|20568.5|833
1740718200000|2025-02-28 04:50:00|20580.7|20578.5|20579|20576.8|20584.1|20581.9|20568.1|20565.9|531
1740718500000|2025-02-28 04:55:00|20578.8|20576.6|20565.8|20563.6|20579.8|20577.6|20557.3|20555.1|428
1740718800000|2025-02-28 05:00:00|20566|20563.8|20577.8|20575.6|20582.1|20579.9|20561.8|20559.6|593
1740719100000|2025-02-28 05:05:00|20578.3|20576.1|20589.2|20587|20594.2|20592|20578.3|20576.1|546
1740719400000|2025-02-28 05:10:00|20589.3|20587.1|20585.1|20582.9|20589.8|20587.6|20582.8|20580.6|327
1740719700000|2025-02-28 05:15:00|20585.2|20583|20581.1|20578.9|20587.3|20585.1|20577.3|20575.1|255
1740720000000|2025-02-28 05:20:00|20581|20578.8|20581.2|20579|20588.2|20586|20575.6|20573.4|297
1740720300000|2025-02-28 05:25:00|20581.3|20579.1|20572|20569.8|20582|20579.8|20567.6|20565.4|406
1740720600000|2025-02-28 05:30:00|20571.8|20569.6|20568|20565.8|20573|20570.8|20560.5|20558.3|387
1740720900000|2025-02-28 05:35:00|20569.1|20566.9|20577|20574.8|20579.2|20577|20566.2|20564|211
1740721200000|2025-02-28 05:40:00|20577.1|20574.9|20586.7|20584.5|20588.3|20586.1|20573.5|20571.3|262
1740721500000|2025-02-28 05:45:00|20586.8|20584.6|20585.6|20583.4|20589.3|20587.1|20580.6|20578.4|221
1740721800000|2025-02-28 05:50:00|20586|20583.8|20578|20575.8|20589.7|20587.5|20575.3|20573.1|303
1740722100000|2025-02-28 05:55:00|20578.1|20575.9|20571.3|20569.1|20579.7|20577.5|20569.5|20567.3|181
1740722400000|2025-02-28 06:00:00|20571.6|20569.4|20575.5|20573.3|20576|20573.8|20561.5|20559.3|267
1740722700000|2025-02-28 06:05:00|20575.6|20573.4|20575.2|20573|20580|20577.8|20569.3|20567.1|144
1740723000000|2025-02-28 06:10:00|20575.1|20572.9|20574.2|20572|20575.1|20572.9|20565.5|20563.3|147
1740723300000|2025-02-28 06:15:00|20574.3|20572.1|20587.3|20585.1|20590.1|20587.9|20573.5|20571.3|262
1740723600000|2025-02-28 06:20:00|20587.8|20585.6|20585.3|20583.1|20593|20590.8|20583.5|20581.3|152
1740723900000|2025-02-28 06:25:00|20585.2|20583|20585|20582.8|20591.1|20588.9|20582.6|20580.4|184
1740724200000|2025-02-28 06:30:00|20585.1|20582.9|20574.7|20572.5|20593.7|20591.5|20571.3|20569.1|315
1740724500000|2025-02-28 06:35:00|20574.6|20572.4|20574.3|20572.1|20576.8|20574.6|20561.1|20558.9|306
1740724800000|2025-02-28 06:40:00|20574.6|20572.4|20565.3|20563.1|20577.8|20575.6|20563.2|20561|318
1740725100000|2025-02-28 06:45:00|20565.2|20563|20573.2|20571|20575.8|20573.6|20555.7|20553.5|373
1740725400000|2025-02-28 06:50:00|20573.3|20571.1|20545|20542.8|20574.1|20571.9|20542.7|20540.5|437
1740725700000|2025-02-28 06:55:00|20545.1|20542.9|20544.3|20542.1|20546|20543.8|20534.6|20532.4|417
1740726000000|2025-02-28 07:00:00|20544.5|20542.3|20557.6|20555.4|20572|20569.8|20529.6|20527.4|674
1740726300000|2025-02-28 07:05:00|20557.7|20555.5|20553.6|20551.4|20560.6|20558.4|20540.5|20538.3|345
1740726600000|2025-02-28 07:10:00|20553.5|20551.3|20537.7|20535.5|20561.6|20559.4|20533.1|20530.9|335
1740726900000|2025-02-28 07:15:00|20537.6|20535.4|20538.8|20536.6|20544.3|20542.1|20525.5|20523.3|490
1740727200000|2025-02-28 07:20:00|20539.8|20537.6|20539.6|20537.4|20556.2|20554|20528.3|20526.1|545
1740727500000|2025-02-28 07:25:00|20539.2|20537|20533.6|20531.4|20547.8|20545.6|20530.5|20528.3|274
1740727800000|2025-02-28 07:30:00|20533.7|20531.5|20518|20515.8|20537|20534.8|20502.6|20500.4|814
1740728100000|2025-02-28 07:35:00|20517.7|20515.5|20538.6|20536.4|20539.5|20537.3|20517|20514.8|452
1740728400000|2025-02-28 07:40:00|20538.5|20536.3|20556.7|20554.5|20562|20559.8|20537.3|20535.1|513
1740728700000|2025-02-28 07:45:00|20558.7|20556.5|20557.3|20555.1|20565.8|20563.6|20553.7|20551.5|547
1740729000000|2025-02-28 07:50:00|20557.2|20555|20568.7|20566.5|20575|20572.8|20555.5|20553.3|389
1740729300000|2025-02-28 07:55:00|20568.8|20566.6|20575.7|20573.5|20579|20576.8|20568.8|20566.6|400
1740729600000|2025-02-28 08:00:00|20575.1|20572.9|20579.1|20576.9|20582.1|20579.9|20566.1|20563.9|802
1740729900000|2025-02-28 08:05:00|20579.2|20577|20586.8|20584.6|20587.6|20585.4|20569.8|20567.6|421
1740730200000|2025-02-28 08:10:00|20586.3|20584.1|20563|20560.8|20587.8|20585.6|20561|20558.8|632
1740730500000|2025-02-28 08:15:00|20563.1|20560.9|20587.5|20585.3|20588.5|20586.3|20563.1|20560.9|558
1740730800000|2025-02-28 08:20:00|20587.7|20585.5|20605.1|20602.9|20611.1|20608.9|20584.8|20582.6|1487
1740731100000|2025-02-28 08:25:00|20605.2|20603|20602.8|20600.6|20611.3|20609.1|20599.6|20597.4|571
1740731400000|2025-02-28 08:30:00|20602.7|20600.5|20621.3|20619.1|20622.2|20620|20597.1|20594.9|1200
1740731700000|2025-02-28 08:35:00|20621.2|20619|20624.6|20622.4|20629.2|20627|20615.8|20613.6|1264
1740732000000|2025-02-28 08:40:00|20624.5|20622.3|20612.1|20609.9|20626.6|20624.4|20607.7|20605.5|1070
1740732300000|2025-02-28 08:45:00|20612.2|20610|20600.5|20598.3|20616|20613.8|20596.7|20594.5|649
1740732600000|2025-02-28 08:50:00|20600.3|20598.1|20610.6|20608.4|20615.6|20613.4|20599|20596.8|602
1740732900000|2025-02-28 08:55:00|20610.3|20608.1|20608.3|20606.1|20613.8|20611.6|20603|20600.8|408
1740733200000|2025-02-28 09:00:00|20609.6|20607.4|20593.7|20591.5|20613.1|20610.9|20585.3|20583.1|1103
1740733500000|2025-02-28 09:05:00|20593.6|20591.4|20615|20612.8|20621.2|20619|20593.6|20591.4|758
1740733800000|2025-02-28 09:10:00|20614.6|20612.4|20619.3|20617.1|20620.7|20618.5|20604.8|20602.6|763
1740734100000|2025-02-28 09:15:00|20619.5|20617.3|20620.5|20618.3|20632.2|20630|20616|20613.8|899
1740734400000|2025-02-28 09:20:00|20620.3|20618.1|20628.6|20626.4|20630.6|20628.4|20618.7|20616.5|438
1740734700000|2025-02-28 09:25:00|20628.7|20626.5|20628.5|20626.3|20630|20627.8|20620.5|20618.3|426
1740735000000|2025-02-28 09:30:00|20628.6|20626.4|20618.1|20615.9|20630.5|20628.3|20610.7|20608.5|556
1740735300000|2025-02-28 09:35:00|20617.1|20614.9|20618.8|20616.6|20623.2|20621|20609.1|20606.9|637
1740735600000|2025-02-28 09:40:00|20618.1|20615.9|20614.2|20612|20618.5|20616.3|20606.1|20603.9|491
1740735900000|2025-02-28 09:45:00|20614.1|20611.9|20614|20611.8|20616.2|20614|20605.1|20602.9|372
1740736200000|2025-02-28 09:50:00|20613.8|20611.6|20607.1|20604.9|20617|20614.8|20605.3|20603.1|339
1740736500000|2025-02-28 09:55:00|20607.2|20605|20607.2|20605|20608.3|20606.1|20597.7|20595.5|372
1740736800000|2025-02-28 10:00:00|20607.1|20604.9|20608.5|20606.3|20616.5|20614.3|20599.3|20597.1|368
1740737100000|2025-02-28 10:05:00|20608.6|20606.4|20605.6|20603.4|20616.2|20614|20602.6|20600.4|324
1740737400000|2025-02-28 10:10:00|20605.5|20603.3|20600.7|20598.5|20609.1|20606.9|20597.5|20595.3|511
1740737700000|2025-02-28 10:15:00|20601.1|20598.9|20608.7|20606.5|20613.1|20610.9|20595.3|20593.1|305
1740738000000|2025-02-28 10:20:00|20608.8|20606.6|20611.1|20608.9|20614.5|20612.3|20604.5|20602.3|313
1740738300000|2025-02-28 10:25:00|20611.3|20609.1|20598.6|20596.4|20611.3|20609.1|20594.6|20592.4|511
1740738600000|2025-02-28 10:30:00|20598.7|20596.5|20607.1|20604.9|20609.3|20607.1|20598|20595.8|301
1740738900000|2025-02-28 10:35:00|20607|20604.8|20616.3|20614.1|20619.1|20616.9|20603.6|20601.4|443
1740739200000|2025-02-28 10:40:00|20616.5|20614.3|20617.5|20615.3|20620.5|20618.3|20612.1|20609.9|326
1740739500000|2025-02-28 10:45:00|20617.6|20615.4|20625.3|20623.1|20627.3|20625.1|20613.2|20611|535
1740739800000|2025-02-28 10:50:00|20625.5|20623.3|20616|20613.8|20627.2|20625|20615.3|20613.1|345
1740740100000|2025-02-28 10:55:00|20615.8|20613.6|20606|20603.8|20616|20613.8|20604.7|20602.5|423
1740740400000|2025-02-28 11:00:00|20605.8|20603.6|20614.3|20612.1|20615.7|20613.5|20605.8|20603.6|361
1740740700000|2025-02-28 11:05:00|20614.5|20612.3|20617.3|20615.1|20619.3|20617.1|20609|20606.8|278
1740741000000|2025-02-28 11:10:00|20617.5|20615.3|20610.8|20608.6|20622.3|20620.1|20609|20606.8|335
1740741300000|2025-02-28 11:15:00|20611|20608.8|20614|20611.8|20615.7|20613.5|20608.2|20606|256
1740741600000|2025-02-28 11:20:00|20613.8|20611.6|20618.8|20616.6|20619|20616.8|20609.5|20607.3|313
1740741900000|2025-02-28 11:25:00|20619|20616.8|20618.3|20616.1|20622.5|20620.3|20616.5|20614.3|228
1740742200000|2025-02-28 11:30:00|20618.2|20616|20605.5|20603.3|20619.7|20617.5|20599.6|20597.4|530
1740742500000|2025-02-28 11:35:00|20605.6|20603.4|20611.3|20609.1|20612.1|20609.9|20601.3|20599.1|276
1740742800000|2025-02-28 11:40:00|20611.2|20609|20621|20618.8|20625.6|20623.4|20611.2|20609|610
1740743100000|2025-02-28 11:45:00|20620.7|20618.5|20610|20607.8|20621.8|20619.6|20609|20606.8|461
1740743400000|2025-02-28 11:50:00|20610.1|20607.9|20606.3|20604.1|20612|20609.8|20606|20603.8|173
1740743700000|2025-02-28 11:55:00|20606.5|20604.3|20610.7|20608.5|20614.1|20611.9|20606|20603.8|295
1740744000000|2025-02-28 12:00:00|20608.3|20606.1|20571.7|20569.5|20613.3|20611.1|20561.8|20559.6|1727
1740744300000|2025-02-28 12:05:00|20572.1|20569.9|20565.6|20563.4|20572.7|20570.5|20544.1|20541.9|2322
1740744600000|2025-02-28 12:10:00|20565.5|20563.3|20551.5|20549.3|20574.2|20572|20550.3|20548.1|1221
1740744900000|2025-02-28 12:15:00|20551.6|20549.4|20577.6|20575.4|20589.3|20587.1|20548.8|20546.6|1190
1740745200000|2025-02-28 12:20:00|20577.5|20575.3|20587.3|20585.1|20589.6|20587.4|20568.2|20566|726
1740745500000|2025-02-28 12:25:00|20587.5|20585.3|20577|20574.8|20588.8|20586.6|20570.8|20568.6|729
1740745800000|2025-02-28 12:30:00|20577.1|20574.9|20556.6|20554.4|20577.7|20575.5|20550.6|20548.4|1221
1740746100000|2025-02-28 12:35:00|20556.5|20554.3|20537.2|20535|20559.5|20557.3|20530.6|20528.4|1921
1740746400000|2025-02-28 12:40:00|20537.3|20535.1|20545.2|20543|20558.1|20555.9|20535.6|20533.4|1519
1740746700000|2025-02-28 12:45:00|20545.1|20542.9|20565.7|20563.5|20565.7|20563.5|20542.6|20540.4|1197
1740747000000|2025-02-28 12:50:00|20565.8|20563.6|20566.2|20564|20573.5|20571.3|20551|20548.8|1333
1740747300000|2025-02-28 12:55:00|20566.5|20564.3|20568.6|20566.4|20575.7|20573.5|20560|20557.8|1011
1740747600000|2025-02-28 13:00:00|20568.5|20566.3|20577.6|20575.4|20580.1|20577.9|20563.5|20561.3|910
1740747900000|2025-02-28 13:05:00|20577.7|20575.5|20559.3|20557.1|20578.6|20576.4|20552.2|20550|909
1740748200000|2025-02-28 13:10:00|20559.5|20557.3|20547.3|20545.1|20568.8|20566.6|20543.8|20541.6|1202
1740748500000|2025-02-28 13:15:00|20546.3|20544.1|20536.1|20533.9|20551.5|20549.3|20533.6|20531.4|1398
1740748800000|2025-02-28 13:20:00|20536.2|20534|20534.8|20532.6|20553.3|20551.1|20531.6|20529.4|1209
1740749100000|2025-02-28 13:25:00|20535.1|20532.9|20532.3|20530.1|20539.5|20537.3|20510.5|20508.3|2452
1740749400000|2025-02-28 13:30:00|20529.7|20527.5|20580.5|20578.3|20611.1|20608.9|20529.1|20526.9|5124
1740749700000|2025-02-28 13:35:00|20580.3|20578.1|20576.7|20574.5|20612.5|20610.3|20571.1|20568.9|3283
1740750000000|2025-02-28 13:40:00|20576.5|20574.3|20578.3|20576.1|20597.3|20595.1|20566.3|20564.1|2172
1740750300000|2025-02-28 13:45:00|20578.5|20576.3|20575.1|20572.9|20586.3|20584.1|20559.1|20556.9|2146
1740750600000|2025-02-28 13:50:00|20575.6|20573.4|20555.3|20553.1|20576|20573.8|20553|20550.8|2265
1740750900000|2025-02-28 13:55:00|20555.2|20553|20548.5|20546.3|20561.7|20559.5|20545.1|20542.9|1642
1740751200000|2025-02-28 14:00:00|20548.6|20546.4|20561.2|20559|20570.6|20568.4|20538.5|20536.3|2775
1740751500000|2025-02-28 14:05:00|20561.6|20559.4|20569.2|20567|20573.8|20571.6|20559|20556.8|1394
1740751800000|2025-02-28 14:10:00|20569.1|20566.9|20566.2|20564|20571|20568.8|20547|20544.8|1539
1740752100000|2025-02-28 14:15:00|20566.3|20564.1|20566.1|20563.9|20577.6|20575.4|20557.6|20555.4|1453
1740752400000|2025-02-28 14:20:00|20566.2|20564|20544|20541.8|20567.3|20565.1|20541.7|20539.5|1723
1740752700000|2025-02-28 14:25:00|20544.1|20541.9|20538|20535.8|20553.1|20550.9|20515.6|20513.4|4561
1740753000000|2025-02-28 14:30:00|20537.4|20536.3|20413.5|20412.4|20543.2|20542.1|20408.7|20407.6|24491
1740753300000|2025-02-28 14:35:00|20413.8|20412.7|20526.5|20525.4|20556|20554.9|20413.4|20412.3|19878
1740753600000|2025-02-28 14:40:00|20526.8|20525.7|20557|20555.9|20592.5|20591.4|20469.8|20468.7|16120
1740753900000|2025-02-28 14:45:00|20556.2|20555.1|20538.2|20537.1|20581.8|20580.7|20520.7|20519.6|13877
1740754200000|2025-02-28 14:50:00|20538.3|20537.2|20538.5|20537.4|20577.7|20576.6|20523.8|20522.7|11135
1740754500000|2025-02-28 14:55:00|20538.3|20537.2|20541.3|20540.2|20547.9|20546.8|20489.7|20488.6|11734
1740754800000|2025-02-28 15:00:00|20542|20540.9|20555.8|20554.7|20601.8|20600.7|20502.9|20501.8|14795
1740755100000|2025-02-28 15:05:00|20555.7|20554.6|20589.3|20588.2|20594.9|20593.8|20517|20515.9|9675
1740755400000|2025-02-28 15:10:00|20589.5|20588.4|20640.7|20639.6|20643.2|20642.1|20575.3|20574.2|14026
1740755700000|2025-02-28 15:15:00|20641.3|20640.2|20586.7|20585.6|20646.3|20645.2|20583.7|20582.6|12222
1740756000000|2025-02-28 15:20:00|20586.3|20585.2|20661.3|20660.2|20670.2|20669.1|20570.8|20569.7|10697
1740756300000|2025-02-28 15:25:00|20661|20659.9|20705|20703.9|20706.4|20705.3|20655.5|20654.4|11192
1740756600000|2025-02-28 15:30:00|20704.8|20703.7|20697.5|20696.4|20726.2|20725.1|20677.3|20676.2|11074
1740756900000|2025-02-28 15:35:00|20696.8|20695.7|20648.5|20647.4|20703.8|20702.7|20634.5|20633.4|11579
1740757200000|2025-02-28 15:40:00|20647.8|20646.7|20648.3|20647.2|20664.8|20663.7|20623|20621.9|8504
1740757500000|2025-02-28 15:45:00|20648.2|20647.1|20645.2|20644.1|20684.7|20683.6|20628.8|20627.7|7381
1740757800000|2025-02-28 15:50:00|20645.3|20644.2|20682|20680.9|20704.5|20703.4|20641.5|20640.4|7249
1740758100000|2025-02-28 15:55:00|20681.8|20680.7|20707.9|20706.8|20712.8|20711.7|20673.8|20672.7|4677
1740758400000|2025-02-28 16:00:00|20708.3|20707.2|20696.3|20695.2|20723.9|20722.8|20687|20685.9|6587
1740758700000|2025-02-28 16:05:00|20696.8|20695.7|20690.5|20689.4|20719.2|20718.1|20677.8|20676.7|5827
1740759000000|2025-02-28 16:10:00|20690.9|20689.8|20651|20649.9|20701.7|20700.6|20641.5|20640.4|6954
1740759300000|2025-02-28 16:15:00|20651.2|20650.1|20636.5|20635.4|20655.7|20654.6|20592.5|20591.4|9967
1740759600000|2025-02-28 16:20:00|20636.4|20635.3|20623.8|20622.7|20665.9|20664.8|20618.7|20617.6|7081
1740759900000|2025-02-28 16:25:00|20624.3|20623.2|20586.3|20585.2|20633.7|20632.6|20581.9|20580.8|6517
1740760200000|2025-02-28 16:30:00|20586.5|20585.4|20634.7|20633.6|20637.3|20636.2|20572.9|20571.8|8467
1740760500000|2025-02-28 16:35:00|20636.3|20635.2|20656.8|20655.7|20666.2|20665.1|20624.2|20623.1|6072
1740760800000|2025-02-28 16:40:00|20656.7|20655.6|20677.7|20676.6|20693.4|20692.3|20652.8|20651.7|5695
1740761100000|2025-02-28 16:45:00|20677.2|20676.1|20680.3|20679.2|20692.7|20691.6|20659.7|20658.6|4742
1740761400000|2025-02-28 16:50:00|20680.8|20679.7|20675.5|20674.4|20684|20682.9|20644.5|20643.4|4711
1740761700000|2025-02-28 16:55:00|20675.7|20674.6|20644.7|20643.6|20676.9|20675.8|20636.2|20635.1|4620
1740762000000|2025-02-28 17:00:00|20644.5|20643.4|20622.9|20621.8|20655.5|20654.4|20619.7|20618.6|4944
1740762300000|2025-02-28 17:05:00|20622.7|20621.6|20624.7|20623.6|20643.2|20642.1|20609.4|20608.3|5556
1740762600000|2025-02-28 17:10:00|20623.2|20622.1|20660.8|20659.7|20665.9|20664.8|20621.7|20620.6|4895
1740762900000|2025-02-28 17:15:00|20660.7|20659.6|20686.2|20685.1|20693.8|20692.7|20644.8|20643.7|5000
1740763200000|2025-02-28 17:20:00|20686.3|20685.2|20634|20632.9|20696.5|20695.4|20612.5|20611.4|7417
1740763500000|2025-02-28 17:25:00|20634.8|20633.7|20646.3|20645.2|20666.8|20665.7|20632.7|20631.6|4416
1740763800000|2025-02-28 17:30:00|20645.8|20644.7|20632.8|20631.7|20652.3|20651.2|20620.4|20619.3|4203
1740764100000|2025-02-28 17:35:00|20632.5|20631.4|20632.3|20631.2|20644.4|20643.3|20617.3|20616.2|3982
1740764400000|2025-02-28 17:40:00|20632.7|20631.6|20563.4|20562.3|20634.7|20633.6|20549.2|20548.1|7462
1740764700000|2025-02-28 17:45:00|20563.2|20562.1|20519.9|20518.8|20578.7|20577.6|20519.4|20518.3|9877
1740765000000|2025-02-28 17:50:00|20520.7|20519.6|20553|20551.9|20570.5|20569.4|20499.2|20498.1|9261
1740765300000|2025-02-28 17:55:00|20552.7|20551.6|20487.9|20486.8|20553.9|20552.8|20485.5|20484.4|8520
1740765600000|2025-02-28 18:00:00|20488.3|20487.2|20504.9|20503.8|20533.3|20532.2|20477.5|20476.4|7449
1740765900000|2025-02-28 18:05:00|20504.8|20503.7|20497.5|20496.4|20515.5|20514.4|20487.2|20486.1|4894
1740766200000|2025-02-28 18:10:00|20497.4|20496.3|20501.2|20500.1|20502|20500.9|20479.8|20478.7|4875
1740766500000|2025-02-28 18:15:00|20501|20499.9|20445.5|20444.4|20525.2|20524.1|20433.5|20432.4|15069
1740766800000|2025-02-28 18:20:00|20445.4|20444.3|20445.3|20444.2|20469.5|20468.4|20433.9|20432.8|8575
1740767100000|2025-02-28 18:25:00|20445.8|20444.7|20540.8|20539.7|20545.2|20544.1|20444.9|20443.8|9637
1740767400000|2025-02-28 18:30:00|20540.7|20539.6|20566.3|20565.2|20571.3|20570.2|20521.4|20520.3|9106
1740767700000|2025-02-28 18:35:00|20565.5|20564.4|20581.5|20580.4|20596.9|20595.8|20559|20557.9|6895
1740768000000|2025-02-28 18:40:00|20582|20580.9|20592.2|20591.1|20614.8|20613.7|20557.5|20556.4|8983
1740768300000|2025-02-28 18:45:00|20592|20590.9|20577.3|20576.2|20601.4|20600.3|20563.2|20562.1|5248
1740768600000|2025-02-28 18:50:00|20577|20575.9|20576.5|20575.4|20604.7|20603.6|20564.7|20563.6|4777
1740768900000|2025-02-28 18:55:00|20576.4|20575.3|20490.2|20489.1|20579|20577.9|20488.3|20487.2|8258
1740769200000|2025-02-28 19:00:00|20490|20488.9|20513.7|20512.6|20540.4|20539.3|20486.3|20485.2|7357
1740769500000|2025-02-28 19:05:00|20513|20511.9|20516.3|20515.2|20536.4|20535.3|20502|20500.9|4777
1740769800000|2025-02-28 19:10:00|20516.9|20515.8|20506.7|20505.6|20524.4|20523.3|20498.4|20497.3|4256
1740770100000|2025-02-28 19:15:00|20506.5|20505.4|20561.8|20560.7|20562.9|20561.8|20504.8|20503.7|7366
1740770400000|2025-02-28 19:20:00|20561.3|20560.2|20537.9|20536.8|20564|20562.9|20508.5|20507.4|5651
1740770700000|2025-02-28 19:25:00|20538|20536.9|20554|20552.9|20563.3|20562.2|20537.5|20536.4|3602
1740771000000|2025-02-28 19:30:00|20554.8|20553.7|20580.7|20579.6|20596.7|20595.6|20537.7|20536.6|8257
1740771300000|2025-02-28 19:35:00|20580.5|20579.4|20618|20616.9|20635.3|20634.2|20571.2|20570.1|5634
1740771600000|2025-02-28 19:40:00|20618.3|20617.2|20636.2|20635.1|20647.9|20646.8|20612.9|20611.8|5088
1740771900000|2025-02-28 19:45:00|20636|20634.9|20653.2|20652.1|20661.7|20660.6|20626.4|20625.3|5437
1740772200000|2025-02-28 19:50:00|20653|20651.9|20642.2|20641.1|20669.4|20668.3|20629.7|20628.6|5910
1740772500000|2025-02-28 19:55:00|20642.4|20641.3|20659.8|20658.7|20666.7|20665.6|20633.7|20632.6|5425
1740772800000|2025-02-28 20:00:00|20659.3|20658.2|20692.8|20691.7|20697.5|20696.4|20647.5|20646.4|6463
1740773100000|2025-02-28 20:05:00|20693|20691.9|20704.8|20703.7|20714.7|20713.6|20680.8|20679.7|6474
1740773400000|2025-02-28 20:10:00|20704.9|20703.8|20686.3|20685.2|20709.8|20708.7|20669.8|20668.7|5505
1740773700000|2025-02-28 20:15:00|20686.4|20685.3|20671.2|20670.1|20696.4|20695.3|20666.3|20665.2|4177
1740774000000|2025-02-28 20:20:00|20671.5|20670.4|20661.2|20660.1|20677.2|20676.1|20637|20635.9|6336
1740774300000|2025-02-28 20:25:00|20661.3|20660.2|20714.7|20713.6|20715.7|20714.6|20659.5|20658.4|6279
1740774600000|2025-02-28 20:30:00|20714.8|20713.7|20653.5|20652.4|20716.8|20715.7|20650.2|20649.1|6647
1740774900000|2025-02-28 20:35:00|20653|20651.9|20679.3|20678.2|20689.9|20688.8|20631.7|20630.6|7108
1740775200000|2025-02-28 20:40:00|20679.2|20678.1|20701.5|20700.4|20717|20715.9|20677.8|20676.7|6483
1740775500000|2025-02-28 20:45:00|20700.7|20699.6|20730.5|20729.4|20733.8|20732.7|20689.8|20688.7|7536
1740775800000|2025-02-28 20:50:00|20727.2|20726.1|20824.8|20823.7|20826.5|20825.4|20727.2|20726.1|18036
1740776100000|2025-02-28 20:55:00|20824.5|20823.4|20867.4|20866.3|20892.4|20891.3|20824.5|20823.4|37398
1740776400000|2025-02-28 21:00:00|20869.1|20866.9|20837.1|20834.9|20878.2|20876|20833.2|20831|12123
1740776700000|2025-02-28 21:05:00|20837.2|20835|20855.1|20852.9|20864.6|20862.4|20817|20814.8|5812
1740777000000|2025-02-28 21:10:00|20855.2|20853|20848.1|20845.9|20857.1|20854.9|20838.1|20835.9|3473
1740777300000|2025-02-28 21:15:00|20848.2|20846|20849.5|20847.3|20851.1|20848.9|20838.7|20836.5|1651
1740777600000|2025-02-28 21:20:00|20849.6|20847.4|20847.6|20845.4|20857.7|20855.5|20846.1|20843.9|1557
1740777900000|2025-02-28 21:25:00|20847.5|20845.3|20844.1|20841.9|20851.1|20848.9|20840.3|20838.1|1154
1740778200000|2025-02-28 21:30:00|20844.2|20842|20846.5|20844.3|20851.6|20849.4|20843.3|20841.1|873
1740778500000|2025-02-28 21:35:00|20847|20844.8|20844.5|20842.3|20849.2|20847|20841.5|20839.3|872
1740778800000|2025-02-28 21:40:00|20844.3|20842.1|20845.8|20843.6|20850.1|20847.9|20844|20841.8|521
1740779100000|2025-02-28 21:45:00|20846|20843.8|20850.8|20848.6|20854.5|20852.3|20842|20839.8|563
1740779400000|2025-02-28 21:50:00|20851|20848.8|20855.7|20853.5|20860.8|20858.6|20846.5|20844.3|666
1740779700000|2025-02-28 21:55:00|20855.6|20853.4|20859.9|20854.9|20864.3|20862.1|20851.8|20849.6|902
1740780000000|2025-02-28 22:00:00|20860|20855|20860|20855|20860|20855|20860|20855|0
1740956400000|2025-03-02 23:00:00|20930|20927.8|20936.5|20934.3|20951.6|20949.4|20913.8|20911.6|2177
1740956700000|2025-03-02 23:05:00|20937.5|20935.3|20983.3|20981.1|20984.3|20982.1|20932.3|20930.1|1688
1740957000000|2025-03-02 23:10:00|20982.2|20980|20979.2|20977|20982.6|20980.4|20965|20962.8|1129
1740957300000|2025-03-02 23:15:00|20977.6|20975.4|20959.7|20957.5|20979.2|20977|20957.7|20955.5|830
1740957600000|2025-03-02 23:20:00|20959.6|20957.4|20946.1|20943.9|20961.7|20959.5|20935.2|20933|1102
1740957900000|2025-03-02 23:25:00|20946|20943.8|20947.4|20945.2|20971.1|20968.9|20933.4|20931.2|1201
1740958200000|2025-03-02 23:30:00|20947.2|20945|20948.1|20945.9|20959.9|20957.7|20937.6|20935.4|776
1740958500000|2025-03-02 23:35:00|20948.2|20946|20941.1|20938.9|20955.3|20953.1|20933.2|20931|643
1740958800000|2025-03-02 23:40:00|20940.9|20938.7|20940.3|20938.1|20948.7|20946.5|20927.8|20925.6|679
1740959100000|2025-03-02 23:45:00|20940.4|20938.2|20922.4|20920.2|20952.8|20950.6|20917.9|20915.7|1009
1740959400000|2025-03-02 23:50:00|20922.6|20920.4|20908.3|20906.1|20923.4|20921.2|20900.6|20898.4|1411
1740959700000|2025-03-02 23:55:00|20907.9|20905.7|20919.3|20917.1|20921.7|20919.5|20904.9|20902.7|780
1740960000000|2025-03-03 00:00:00|20920.2|20918|20887.6|20885.4|20921.9|20919.7|20878.4|20876.2|1447
1740960300000|2025-03-03 00:05:00|20887.7|20885.5|20893.2|20891|20896.8|20894.6|20875.1|20872.9|717
1740960600000|2025-03-03 00:10:00|20893.8|20891.6|20848.4|20846.2|20895.4|20893.2|20848.4|20846.2|1342
1740960900000|2025-03-03 00:15:00|20848.6|20846.4|20826.6|20824.4|20854.1|20851.9|20801.8|20799.6|2845
1740961200000|2025-03-03 00:20:00|20829.4|20827.2|20833.9|20831.7|20842.8|20840.6|20825.4|20823.2|1306
1740961500000|2025-03-03 00:25:00|20834.1|20831.9|20833.2|20831|20841.9|20839.7|20827.6|20825.4|626
1740961800000|2025-03-03 00:30:00|20833.1|20830.9|20833.8|20831.6|20840.9|20838.7|20814.8|20812.6|964
1740962100000|2025-03-03 00:35:00|20833.7|20831.5|20827.1|20824.9|20833.7|20831.5|20791.6|20789.4|1782
1740962400000|2025-03-03 00:40:00|20827.2|20825|20838.9|20836.7|20845.3|20843.1|20823.1|20820.9|697
1740962700000|2025-03-03 00:45:00|20839.1|20836.9|20855.9|20853.7|20856.6|20854.4|20835.3|20833.1|861
1740963000000|2025-03-03 00:50:00|20856.1|20853.9|20847.3|20845.1|20858.4|20856.2|20843.2|20841|559
1740963300000|2025-03-03 00:55:00|20847.4|20845.2|20835.6|20833.4|20851.4|20849.2|20823.7|20821.5|686
1740963600000|2025-03-03 01:00:00|20835.9|20833.7|20850.8|20848.6|20862.9|20860.7|20815.2|20813|1596
1740963900000|2025-03-03 01:05:00|20851.2|20849|20855.4|20853.2|20869.8|20867.6|20845.4|20843.2|882
1740964200000|2025-03-03 01:10:00|20855.6|20853.4|20848.3|20846.1|20862.6|20860.4|20842.7|20840.5|586
1740964500000|2025-03-03 01:15:00|20848.7|20846.5|20845.6|20843.4|20849.8|20847.6|20833.3|20831.1|623
1740964800000|2025-03-03 01:20:00|20845.7|20843.5|20855.2|20853|20855.3|20853.1|20839.3|20837.1|535
1740965100000|2025-03-03 01:25:00|20855.4|20853.2|20863.2|20861|20871.2|20869|20851.2|20849|599
1740965400000|2025-03-03 01:30:00|20863.3|20861.1|20862.4|20860.2|20866.6|20864.4|20849.8|20847.6|559
1740965700000|2025-03-03 01:35:00|20862.3|20860.1|20853.1|20850.9|20865.4|20863.2|20841.7|20839.5|545
1740966000000|2025-03-03 01:40:00|20852.9|20850.7|20849.3|20847.1|20853.3|20851.1|20838.4|20836.2|442
1740966300000|2025-03-03 01:45:00|20849.4|20847.2|20874.4|20872.2|20879.6|20877.4|20845.9|20843.7|929
1740966600000|2025-03-03 01:50:00|20874.6|20872.4|20889.7|20887.5|20891.1|20888.9|20872.1|20869.9|851
1740966900000|2025-03-03 01:55:00|20889.8|20887.6|20895.2|20893|20903.6|20901.4|20888.4|20886.2|779
1740967200000|2025-03-03 02:00:00|20895.1|20892.9|20897.6|20895.4|20904.8|20902.6|20891.9|20889.7|539
1740967500000|2025-03-03 02:05:00|20897.9|20895.7|20897.6|20895.4|20914.4|20912.2|20892.3|20890.1|859
1740967800000|2025-03-03 02:10:00|20897.7|20895.5|20900.8|20898.6|20904.6|20902.4|20892.6|20890.4|480
1740968100000|2025-03-03 02:15:00|20901.3|20899.1|20896.9|20894.7|20904.1|20901.9|20891.7|20889.5|485
1740968400000|2025-03-03 02:20:00|20896.8|20894.6|20888.6|20886.4|20898.7|20896.5|20880.2|20878|602
1740968700000|2025-03-03 02:25:00|20888.7|20886.5|20884.3|20882.1|20896.1|20893.9|20879.2|20877|544
1740969000000|2025-03-03 02:30:00|20884.4|20882.2|20884.2|20882|20888.9|20886.7|20869.2|20867|721
1740969300000|2025-03-03 02:35:00|20884.1|20881.9|20891.6|20889.4|20898.6|20896.4|20883.8|20881.6|507
1740969600000|2025-03-03 02:40:00|20891.7|20889.5|20890.4|20888.2|20894.4|20892.2|20888.3|20886.1|376
1740969900000|2025-03-03 02:45:00|20890.3|20888.1|20890.8|20888.6|20895.6|20893.4|20882.6|20880.4|293
1740970200000|2025-03-03 02:50:00|20890.9|20888.7|20901.7|20899.5|20906.7|20904.5|20890.2|20888|627
1740970500000|2025-03-03 02:55:00|20901.4|20899.2|20880.2|20878|20902.9|20900.7|20875.6|20873.4|539
1740970800000|2025-03-03 03:00:00|20880.1|20877.9|20875.3|20873.1|20885.2|20883|20865.7|20863.5|550
1740971100000|2025-03-03 03:05:00|20875.4|20873.2|20862.4|20860.2|20875.8|20873.6|20857.2|20855|524
1740971400000|2025-03-03 03:10:00|20862.6|20860.4|20856.7|20854.5|20866.3|20864.1|20855.9|20853.7|404
1740971700000|2025-03-03 03:15:00|20856.8|20854.6|20854.4|20852.2|20863.9|20861.7|20851.8|20849.6|308
1740972000000|2025-03-03 03:20:00|20853.9|20851.7|20838.2|20836|20865.8|20863.6|20835.7|20833.5|984
1740972300000|2025-03-03 03:25:00|20838.1|20835.9|20850.8|20848.6|20853.9|20851.7|20836.6|20834.4|601
1740972600000|2025-03-03 03:30:00|20850.7|20848.5|20854.7|20852.5|20858.1|20855.9|20839.6|20837.4|767
1740972900000|2025-03-03 03:35:00|20854.8|20852.6|20863.4|20861.2|20864.1|20861.9|20852.9|20850.7|290
1740973200000|2025-03-03 03:40:00|20863.6|20861.4|20858.8|20856.6|20865.8|20863.6|20856.2|20854|255
1740973500000|2025-03-03 03:45:00|20858.7|20856.5|20864.6|20862.4|20866.2|20864|20858.6|20856.4|198
1740973800000|2025-03-03 03:50:00|20864.4|20862.2|20869.3|20867.1|20873.1|20870.9|20863.7|20861.5|359
1740974100000|2025-03-03 03:55:00|20869.2|20867|20874.4|20872.2|20878.1|20875.9|20868.4|20866.2|269
1740974400000|2025-03-03 04:00:00|20874.3|20872.1|20877.3|20875.1|20883.6|20881.4|20871.3|20869.1|270
1740974700000|2025-03-03 04:05:00|20877.2|20875|20882.6|20880.4|20883.1|20880.9|20871.2|20869|302
1740975000000|2025-03-03 04:10:00|20882.4|20880.2|20890.7|20888.5|20894.2|20892|20880.9|20878.7|309
1740975300000|2025-03-03 04:15:00|20890.8|20888.6|20892.8|20890.6|20894.7|20892.5|20887.1|20884.9|201
1740975600000|2025-03-03 04:20:00|20892.7|20890.5|20895.7|20893.5|20900.1|20897.9|20885.9|20883.7|255
1740975900000|2025-03-03 04:25:00|20895.8|20893.6|20895.8|20893.6|20898.8|20896.6|20890.2|20888|135
1740976200000|2025-03-03 04:30:00|20895.7|20893.5|20892.8|20890.6|20896.7|20894.5|20888.3|20886.1|173
1740976500000|2025-03-03 04:35:00|20892.7|20890.5|20890.3|20888.1|20898.4|20896.2|20887.7|20885.5|213
1740976800000|2025-03-03 04:40:00|20890.1|20887.9|20895.6|20893.4|20897.4|20895.2|20889.2|20887|129
1740977100000|2025-03-03 04:45:00|20895.4|20893.2|20897.2|20895|20897.4|20895.2|20891.3|20889.1|101
1740977400000|2025-03-03 04:50:00|20897.3|20895.1|20894.4|20892.2|20899.8|20897.6|20892.9|20890.7|107
1740977700000|2025-03-03 04:55:00|20894.7|20892.5|20903.7|20901.5|20907.1|20904.9|20894.7|20892.5|253
1740978000000|2025-03-03 05:00:00|20903.3|20901.1|20910.1|20907.9|20913.3|20911.1|20896.4|20894.2|622
1740978300000|2025-03-03 05:05:00|20909.9|20907.7|20901.6|20899.4|20912.8|20910.6|20898.3|20896.1|316
1740978600000|2025-03-03 05:10:00|20902.3|20900.1|20913.8|20911.6|20916.1|20913.9|20901.8|20899.6|253
1740978900000|2025-03-03 05:15:00|20913.7|20911.5|20917.3|20915.1|20920.2|20918|20911.6|20909.4|283
1740979200000|2025-03-03 05:20:00|20917.2|20915|20923.1|20920.9|20923.4|20921.2|20908.9|20906.7|343
1740979500000|2025-03-03 05:25:00|20922.9|20920.7|20923.1|20920.9|20934.7|20932.5|20920.7|20918.5|617
1740979800000|2025-03-03 05:30:00|20923.2|20921|20932.3|20930.1|20933.4|20931.2|20913.1|20910.9|494
1740980100000|2025-03-03 05:35:00|20932.2|20930|20936.3|20934.1|20942.3|20940.1|20932.2|20930|490
1740980400000|2025-03-03 05:40:00|20936.2|20934|20943.7|20941.5|20952.7|20950.5|20936.2|20934|657
1740980700000|2025-03-03 05:45:00|20943.6|20941.4|20937.3|20935.1|20945.4|20943.2|20937.2|20935|236
1740981000000|2025-03-03 05:50:00|20936.9|20934.7|20934.9|20932.7|20944.1|20941.9|20933.6|20931.4|201
1740981300000|2025-03-03 05:55:00|20935.4|20933.2|20938.4|20936.2|20940.8|20938.6|20934.8|20932.6|207
1740981600000|2025-03-03 06:00:00|20938.3|20936.1|20936.7|20934.5|20941.2|20939|20926.8|20924.6|679
1740981900000|2025-03-03 06:05:00|20936.8|20934.6|20921.3|20919.1|20938.1|20935.9|20919.2|20917|406
1740982200000|2025-03-03 06:10:00|20921.2|20919|20916.8|20914.6|20923.7|20921.5|20913.2|20911|349
1740982500000|2025-03-03 06:15:00|20916.9|20914.7|20918.4|20916.2|20920.7|20918.5|20914.9|20912.7|197
1740982800000|2025-03-03 06:20:00|20918.3|20916.1|20914.8|20912.6|20920.9|20918.7|20909.9|20907.7|317
1740983100000|2025-03-03 06:25:00|20915.4|20913.2|20921.9|20919.7|20922.1|20919.9|20914.9|20912.7|226
1740983400000|2025-03-03 06:30:00|20922.1|20919.9|20917.6|20915.4|20928.6|20926.4|20915.9|20913.7|405
1740983700000|2025-03-03 06:35:00|20917.4|20915.2|20930.3|20928.1|20930.9|20928.7|20916.4|20914.2|449
1740984000000|2025-03-03 06:40:00|20930.2|20928|20941.1|20938.9|20941.4|20939.2|20925.6|20923.4|933
1740984300000|2025-03-03 06:45:00|20941.2|20939|20948.7|20946.5|20954.9|20952.7|20930.6|20928.4|1018
1740984600000|2025-03-03 06:50:00|20948.6|20946.4|20963.2|20961|20972.3|20970.1|20942.1|20939.9|1206
1740984900000|2025-03-03 06:55:00|20962.2|20960|20959.2|20957|20965.8|20963.6|20949.9|20947.7|583
1740985200000|2025-03-03 07:00:00|20959.3|20957.1|20936.3|20934.1|20965.4|20963.2|20935.7|20933.5|791
1740985500000|2025-03-03 07:05:00|20936.2|20934|20928.3|20926.1|20939.8|20937.6|20923.2|20921|437
1740985800000|2025-03-03 07:10:00|20928.4|20926.2|20927.2|20925|20936.8|20934.6|20919.2|20917|570
1740986100000|2025-03-03 07:15:00|20927.3|20925.1|20927.3|20925.1|20931.4|20929.2|20919.2|20917|483
1740986400000|2025-03-03 07:20:00|20927.4|20925.2|20905.7|20903.5|20929.9|20927.7|20902.9|20900.7|778
1740986700000|2025-03-03 07:25:00|20906.3|20904.1|20881.1|20878.9|20908.3|20906.1|20875.1|20872.9|1145
1740987000000|2025-03-03 07:30:00|20880.9|20878.7|20908.1|20905.9|20910.1|20907.9|20876.6|20874.4|867
1740987300000|2025-03-03 07:35:00|20908.2|20906|20923.4|20921.2|20924.3|20922.1|20903.7|20901.5|551
1740987600000|2025-03-03 07:40:00|20923.6|20921.4|20925.8|20923.6|20930.8|20928.6|20920.1|20917.9|454
1740987900000|2025-03-03 07:45:00|20925.9|20923.7|20923.8|20921.6|20931.4|20929.2|20914.1|20911.9|629
1740988200000|2025-03-03 07:50:00|20923.7|20921.5|20916.4|20914.2|20930.9|20928.7|20916.4|20914.2|291
1740988500000|2025-03-03 07:55:00|20916.7|20914.5|20912.1|20909.9|20920.3|20918.1|20904.7|20902.5|740
1740988800000|2025-03-03 08:00:00|20912.2|20910|20929.9|20927.7|20930.6|20928.4|20901.9|20899.7|1298
1740989100000|2025-03-03 08:05:00|20930.1|20927.9|20932.6|20930.4|20941.1|20938.9|20922.6|20920.4|902
1740989400000|2025-03-03 08:10:00|20932.4|20930.2|20919.9|20917.7|20938.6|20936.4|20915.4|20913.2|715
1740989700000|2025-03-03 08:15:00|20919.8|20917.6|20888.1|20885.9|20925.8|20923.6|20885.4|20883.2|1318
1740990000000|2025-03-03 08:20:00|20887.9|20885.7|20878.7|20876.5|20902.9|20900.7|20877.6|20875.4|1175
1740990300000|2025-03-03 08:25:00|20878.4|20876.2|20861.8|20859.6|20882.9|20880.7|20839.8|20837.6|1950
1740990600000|2025-03-03 08:30:00|20861.7|20859.5|20867.8|20865.6|20873.8|20871.6|20849.2|20847|1105
1740990900000|2025-03-03 08:35:00|20867.7|20865.5|20888.8|20886.6|20890.7|20888.5|20860.7|20858.5|1107
1740991200000|2025-03-03 08:40:00|20888.9|20886.7|20907.2|20905|20915.2|20913|20885.8|20883.6|1050
1740991500000|2025-03-03 08:45:00|20907.3|20905.1|20894.4|20892.2|20914.9|20912.7|20885.1|20882.9|796
1740991800000|2025-03-03 08:50:00|20894.6|20892.4|20890.3|20888.1|20902.1|20899.9|20885.9|20883.7|720
1740992100000|2025-03-03 08:55:00|20890.4|20888.2|20898.6|20896.4|20903.8|20901.6|20887.6|20885.4|631
1740992400000|2025-03-03 09:00:00|20898.7|20896.5|20901.3|20899.1|20908.1|20905.9|20882.8|20880.6|1235
1740992700000|2025-03-03 09:05:00|20901.4|20899.2|20886.2|20884|20909.3|20907.1|20880.2|20878|855
1740993000000|2025-03-03 09:10:00|20885.3|20883.1|20899.4|20897.2|20903.4|20901.2|20882.7|20880.5|695
1740993300000|2025-03-03 09:15:00|20899.6|20897.4|20920.4|20918.2|20924.6|20922.4|20897.3|20895.1|1033
1740993600000|2025-03-03 09:20:00|20920.6|20918.4|20925.6|20923.4|20927.3|20925.1|20914.3|20912.1|542
1740993900000|2025-03-03 09:25:00|20925.4|20923.2|20924.9|20922.7|20931.6|20929.4|20921.2|20919|483
1740994200000|2025-03-03 09:30:00|20924.4|20922.2|20934.7|20932.5|20937.1|20934.9|20924.4|20922.2|446
1740994500000|2025-03-03 09:35:00|20934.8|20932.6|20937.6|20935.4|20943.2|20941|20929.6|20927.4|631
1740994800000|2025-03-03 09:40:00|20937.7|20935.5|20939.1|20936.9|20942.8|20940.6|20931.2|20929|356
1740995100000|2025-03-03 09:45:00|20939.2|20937|20946.4|20944.2|20952.3|20950.1|20935.3|20933.1|597
1740995400000|2025-03-03 09:50:00|20946.6|20944.4|20962.7|20960.5|20967.3|20965.1|20944.9|20942.7|754
1740995700000|2025-03-03 09:55:00|20962.6|20960.4|20965.2|20963|20970.3|20968.1|20959.3|20957.1|614
1740996000000|2025-03-03 10:00:00|20965.4|20963.2|20956.9|20954.7|20971.3|20969.1|20952.2|20950|667
1740996300000|2025-03-03 10:05:00|20956.8|20954.6|20946.1|20943.9|20960.2|20958|20946.1|20943.9|629
1740996600000|2025-03-03 10:10:00|20946.3|20944.1|20942.9|20940.7|20951.6|20949.4|20940.9|20938.7|521
1740996900000|2025-03-03 10:15:00|20942.8|20940.6|20939.6|20937.4|20952.1|20949.9|20939.6|20937.4|407
1740997200000|2025-03-03 10:20:00|20939.9|20937.7|20942.2|20940|20950.9|20948.7|20938.6|20936.4|392
1740997500000|2025-03-03 10:25:00|20942.3|20940.1|20946.8|20944.6|20947.6|20945.4|20937.4|20935.2|421
1740997800000|2025-03-03 10:30:00|20947.1|20944.9|20952.6|20950.4|20956.8|20954.6|20943.6|20941.4|456
1740998100000|2025-03-03 10:35:00|20952.7|20950.5|20961.4|20959.2|20962.7|20960.5|20946.6|20944.4|414
1740998400000|2025-03-03 10:40:00|20961.6|20959.4|20954.4|20952.2|20962.7|20960.5|20953.9|20951.7|505
1740998700000|2025-03-03 10:45:00|20954.3|20952.1|20957.9|20955.7|20959.4|20957.2|20951.6|20949.4|273
1740999000000|2025-03-03 10:50:00|20958.2|20956|20955.8|20953.6|20961.9|20959.7|20950.7|20948.5|447
1740999300000|2025-03-03 10:55:00|20955.9|20953.7|20955.4|20953.2|20957.9|20955.7|20947.9|20945.7|339
1740999600000|2025-03-03 11:00:00|20954.8|20952.6|20964.1|20961.9|20964.3|20962.1|20947.2|20945|508
1740999900000|2025-03-03 11:05:00|20964.2|20962|20972.7|20970.5|20975.4|20973.2|20959.4|20957.2|572
1741000200000|2025-03-03 11:10:00|20972.9|20970.7|20974.4|20972.2|20975.3|20973.1|20961.3|20959.1|451
1741000500000|2025-03-03 11:15:00|20974.8|20972.6|20967.9|20965.7|20975.8|20973.6|20964.3|20962.1|358
1741000800000|2025-03-03 11:20:00|20968.1|20965.9|20974.9|20972.7|20976.9|20974.7|20964.3|20962.1|433
1741001100000|2025-03-03 11:25:00|20974.4|20972.2|20980.3|20978.1|20981.8|20979.6|20971.7|20969.5|373
1741001400000|2025-03-03 11:30:00|20980.2|20978|20976.6|20974.4|20982.1|20979.9|20975.3|20973.1|351
1741001700000|2025-03-03 11:35:00|20976.4|20974.2|20962.7|20960.5|20976.7|20974.5|20961.6|20959.4|452
1741002000000|2025-03-03 11:40:00|20962.8|20960.6|20973.9|20971.7|20978.2|20976|20962.8|20960.6|383
1741002300000|2025-03-03 11:45:00|20973.8|20971.6|20979.8|20977.6|20979.9|20977.7|20970.2|20968|313
1741002600000|2025-03-03 11:50:00|20979.7|20977.5|20984.3|20982.1|20984.3|20982.1|20974.2|20972|331
1741002900000|2025-03-03 11:55:00|20984.4|20982.2|20992.8|20990.6|20996.6|20994.4|20975.2|20973|956
1741003200000|2025-03-03 12:00:00|20992.7|20990.5|21023.7|21021.5|21024.8|21022.6|20982.3|20980.1|1658
1741003500000|2025-03-03 12:05:00|21023.6|21021.4|21023.6|21021.4|21031.9|21029.7|21016.7|21014.5|1290
1741003800000|2025-03-03 12:10:00|21023.7|21021.5|21044.3|21042.1|21048.4|21046.2|21014.7|21012.5|1634
1741004100000|2025-03-03 12:15:00|21044.2|21042|21028.6|21026.4|21051.7|21049.5|21025.1|21022.9|1520
1741004400000|2025-03-03 12:20:00|21028.4|21026.2|21046.4|21044.2|21051.2|21049|21027.7|21025.5|1250
1741004700000|2025-03-03 12:25:00|21046.3|21044.1|21027.2|21025|21046.4|21044.2|21023.8|21021.6|824
1741005000000|2025-03-03 12:30:00|21027.3|21025.1|21019.6|21017.4|21035.3|21033.1|21013.1|21010.9|1112
1741005300000|2025-03-03 12:35:00|21019.7|21017.5|21023.4|21021.2|21024.8|21022.6|21014.4|21012.2|687
1741005600000|2025-03-03 12:40:00|21023.6|21021.4|21024.6|21022.4|21024.9|21022.7|21013.1|21010.9|648
1741005900000|2025-03-03 12:45:00|21024.4|21022.2|21026.1|21023.9|21031.2|21029|21020.8|21018.6|747
1741006200000|2025-03-03 12:50:00|21026.2|21024|21020.1|21017.9|21031.6|21029.4|21016.4|21014.2|682
1741006500000|2025-03-03 12:55:00|21020.2|21018|21021.9|21019.7|21033.6|21031.4|21010.9|21008.7|1492
1741006800000|2025-03-03 13:00:00|21021.7|21019.5|21015.1|21012.9|21028.7|21026.5|21011.6|21009.4|720
1741007100000|2025-03-03 13:05:00|21014.9|21012.7|21011.3|21009.1|21020.4|21018.2|21009.4|21007.2|754
1741007400000|2025-03-03 13:10:00|21011.2|21009|21004.4|21002.2|21012.1|21009.9|21000.7|20998.5|840
1741007700000|2025-03-03 13:15:00|21004.6|21002.4|21005.8|21003.6|21008.9|21006.7|20996.3|20994.1|818
1741008000000|2025-03-03 13:20:00|21006.4|21004.2|21025.1|21022.9|21026.1|21023.9|20998.4|20996.2|1197
1741008300000|2025-03-03 13:25:00|21025.3|21023.1|21025.4|21023.2|21031.7|21029.5|21022.1|21019.9|1046
1741008600000|2025-03-03 13:30:00|21025.6|21023.4|21016.9|21014.7|21025.8|21023.6|20997.8|20995.6|1509
1741008900000|2025-03-03 13:35:00|21016.8|21014.6|20999.9|20997.7|21016.8|21014.6|20998.1|20995.9|1118
1741009200000|2025-03-03 13:40:00|21000.1|20997.9|20999.4|20997.2|21006.7|21004.5|20987.7|20985.5|1293
1741009500000|2025-03-03 13:45:00|20999.6|20997.4|21007.7|21005.5|21010.7|21008.5|20995.8|20993.6|848
1741009800000|2025-03-03 13:50:00|21007.8|21005.6|21015.9|21013.7|21018.4|21016.2|20985.2|20983|1935
1741010100000|2025-03-03 13:55:00|21016.1|21013.9|21016.6|21014.4|21023.9|21021.7|21005.2|21003|1412
1741010400000|2025-03-03 14:00:00|21016.7|21014.5|21038.4|21036.2|21039.3|21037.1|21007.7|21005.5|1707
1741010700000|2025-03-03 14:05:00|21039.4|21037.2|21037.8|21035.6|21049.7|21047.5|21035.6|21033.4|1751
1741011000000|2025-03-03 14:10:00|21037.7|21035.5|21027.9|21025.7|21037.7|21035.5|21017.6|21015.4|1658
1741011300000|2025-03-03 14:15:00|21027.8|21025.6|21036.8|21034.6|21040.7|21038.5|21023.7|21021.5|1925
1741011600000|2025-03-03 14:20:00|21036.7|21034.5|21022.6|21020.4|21039.1|21036.9|21022.6|21020.4|1343
1741011900000|2025-03-03 14:25:00|21022.7|21020.5|21007.1|21004.9|21022.7|21020.5|21000.7|20998.5|3196
1741012200000|2025-03-03 14:30:00|21006.5|21005.4|21038.1|21037|21071.6|21070.5|20974.3|20973.2|17041
1741012500000|2025-03-03 14:35:00|21039|21037.9|20933.4|20932.3|21051.8|21050.7|20918.6|20917.5|15938
1741012800000|2025-03-03 14:40:00|20933.8|20932.7|20922.1|20921|20950.8|20949.7|20893.9|20892.8|12390
1741013100000|2025-03-03 14:45:00|20921.9|20920.8|20891.6|20890.5|20958.4|20957.3|20880.1|20879|14572
1741013400000|2025-03-03 14:50:00|20891.9|20890.8|20858.1|20857|20913.6|20912.5|20852.1|20851|13452
1741013700000|2025-03-03 14:55:00|20858.3|20857.2|20805.9|20804.8|20867.5|20866.4|20775.3|20774.2|13552
1741014000000|2025-03-03 15:00:00|20781.9|20780.8|20819.1|20818|20823.3|20822.2|20712.1|20711|18380
1741014300000|2025-03-03 15:05:00|20820.9|20819.8|20765.3|20764.2|20848.6|20847.5|20755.3|20754.2|14877
1741014600000|2025-03-03 15:10:00|20765.6|20764.5|20781.3|20780.2|20833.8|20832.7|20754.4|20753.3|11395
1741014900000|2025-03-03 15:15:00|20781.4|20780.3|20777.4|20776.3|20791.4|20790.3|20757.1|20756|9289
1741015200000|2025-03-03 15:20:00|20775.9|20774.8|20844.5|20843.4|20880.3|20879.2|20769.4|20768.3|11468
1741015500000|2025-03-03 15:25:00|20844.3|20843.2|20909.1|20908|20910.9|20909.8|20832.6|20831.5|11633
1741015800000|2025-03-03 15:30:00|20908.9|20907.8|20900.1|20899|20939.4|20938.3|20873|20871.9|12501
1741016100000|2025-03-03 15:35:00|20899.1|20898|20882.6|20881.5|20903.8|20902.7|20823.9|20822.8|10112
1741016400000|2025-03-03 15:40:00|20882.8|20881.7|20932|20930.9|20933|20931.9|20858.4|20857.3|7587
1741016700000|2025-03-03 15:45:00|20931.9|20930.8|20858.9|20857.8|20931.9|20930.8|20840.6|20839.5|8292
1741017000000|2025-03-03 15:50:00|20859.1|20858|20879.9|20878.8|20894.3|20893.2|20845.5|20844.4|6241
1741017300000|2025-03-03 15:55:00|20879.8|20878.7|20808.5|20807.4|20886.8|20885.7|20799.4|20798.3|8591
1741017600000|2025-03-03 16:00:00|20808.9|20807.8|20846.6|20845.5|20858.1|20857|20808.9|20807.8|6985
1741017900000|2025-03-03 16:05:00|20845.4|20844.3|20847.6|20846.5|20873.4|20872.3|20834.9|20833.8|6012
1741018200000|2025-03-03 16:10:00|20848|20846.9|20864.8|20863.7|20877.1|20876|20819.1|20818|7502
1741018500000|2025-03-03 16:15:00|20864.4|20863.3|20885.9|20884.8|20887.9|20886.8|20841.5|20840.4|6465
1741018800000|2025-03-03 16:20:00|20885.6|20884.5|20928.1|20927|20935.5|20934.4|20878.1|20877|6225
1741019100000|2025-03-03 16:25:00|20928.4|20927.3|20837.4|20836.3|20929.4|20928.3|20836.1|20835|8191
1741019400000|2025-03-03 16:30:00|20837.1|20836|20825.4|20824.3|20854.4|20853.3|20820.8|20819.7|6873
1741019700000|2025-03-03 16:35:00|20825.6|20824.5|20803.5|20802.4|20848.3|20847.2|20791.1|20790|8023
1741020000000|2025-03-03 16:40:00|20802.9|20801.8|20793.4|20792.3|20816.5|20815.4|20782.6|20781.5|5794
1741020300000|2025-03-03 16:45:00|20792.6|20791.5|20852|20850.9|20854.6|20853.5|20789.4|20788.3|5307
1741020600000|2025-03-03 16:50:00|20851.9|20850.8|20872.8|20871.7|20889|20887.9|20846.3|20845.2|5596
1741020900000|2025-03-03 16:55:00|20872.9|20871.8|20872.1|20871|20893.6|20892.5|20865.5|20864.4|4946
1741021200000|2025-03-03 17:00:00|20872.4|20871.3|20861.6|20860.5|20874.5|20873.4|20851.5|20850.4|4525
1741021500000|2025-03-03 17:05:00|20861|20859.9|20862.4|20861.3|20888.6|20887.5|20855.6|20854.5|4106
1741021800000|2025-03-03 17:10:00|20862.6|20861.5|20883.5|20882.4|20889.1|20888|20859.9|20858.8|3102
1741022100000|2025-03-03 17:15:00|20883.3|20882.2|20897.4|20896.3|20904.9|20903.8|20863.4|20862.3|3514
1741022400000|2025-03-03 17:20:00|20897.6|20896.5|20894|20892.9|20904|20902.9|20884.9|20883.8|2422
1741022700000|2025-03-03 17:25:00|20894.1|20893|20893.1|20892|20904.9|20903.8|20871.5|20870.4|3109
1741023000000|2025-03-03 17:30:00|20893|20891.9|20876.6|20875.5|20900.4|20899.3|20870.5|20869.4|2983
1741023300000|2025-03-03 17:35:00|20877.5|20876.4|20887|20885.9|20889.9|20888.8|20857.5|20856.4|3496
1741023600000|2025-03-03 17:40:00|20886.9|20885.8|20887.1|20886|20915.4|20914.3|20878.6|20877.5|3874
1741023900000|2025-03-03 17:45:00|20887.5|20886.4|20858.6|20857.5|20889.4|20888.3|20832.8|20831.7|5784
1741024200000|2025-03-03 17:50:00|20858.5|20857.4|20818.9|20817.8|20865.6|20864.5|20817.5|20816.4|4135
1741024500000|2025-03-03 17:55:00|20818.8|20817.7|20801|20799.9|20825|20823.9|20773|20771.9|6615
1741024800000|2025-03-03 18:00:00|20800.5|20799.4|20770.1|20769|20807.5|20806.4|20767.9|20766.8|6416
1741025100000|2025-03-03 18:05:00|20770|20768.9|20696.3|20695.2|20770.1|20769|20688.1|20687|9952
1741025400000|2025-03-03 18:10:00|20695.9|20694.8|20669.4|20668.3|20695.9|20694.8|20655.3|20654.2|8357
1741025700000|2025-03-03 18:15:00|20669.9|20668.8|20693.6|20692.5|20707.5|20706.4|20663.1|20662|6786
1741026000000|2025-03-03 18:20:00|20694.1|20693|20708|20706.9|20722.4|20721.3|20675.4|20674.3|5019
1741026300000|2025-03-03 18:25:00|20706.9|20705.8|20635.8|20634.7|20708|20706.9|20626.5|20625.4|9496
1741026600000|2025-03-03 18:30:00|20636.8|20635.7|20622.3|20621.2|20661.5|20660.4|20607.6|20606.5|8290
1741026900000|2025-03-03 18:35:00|20622.1|20621|20615.6|20614.5|20644.5|20643.4|20604.4|20603.3|6895
1741027200000|2025-03-03 18:40:00|20615.9|20614.8|20642.6|20641.5|20663.9|20662.8|20611.6|20610.5|5904
1741027500000|2025-03-03 18:45:00|20642.5|20641.4|20664.1|20663|20720|20718.9|20622.8|20621.7|13520
1741027800000|2025-03-03 18:50:00|20663.4|20662.3|20675.8|20674.7|20700.6|20699.5|20653.4|20652.3|6245
1741028100000|2025-03-03 18:55:00|20675.6|20674.5|20699.1|20698|20708.1|20707|20654.5|20653.4|6039
1741028400000|2025-03-03 19:00:00|20698.1|20697|20719.3|20718.2|20743.4|20742.3|20690|20688.9|7041
1741028700000|2025-03-03 19:05:00|20719.6|20718.5|20724.6|20723.5|20737.9|20736.8|20703.6|20702.5|4701
1741029000000|2025-03-03 19:10:00|20724.8|20723.7|20701.9|20700.8|20733.5|20732.4|20695.4|20694.3|5321
1741029300000|2025-03-03 19:15:00|20701.8|20700.7|20662.4|20661.3|20709.4|20708.3|20653.4|20652.3|6793
1741029600000|2025-03-03 19:20:00|20662.3|20661.2|20687.1|20686|20703|20701.9|20660.5|20659.4|4883
1741029900000|2025-03-03 19:25:00|20687|20685.9|20666.1|20665|20687|20685.9|20655.9|20654.8|3510
1741030200000|2025-03-03 19:30:00|20665.9|20664.8|20714.8|20713.7|20731.9|20730.8|20661.9|20660.8|4796
1741030500000|2025-03-03 19:35:00|20715.1|20714|20724.1|20723|20726.8|20725.7|20681|20679.9|4455
1741030800000|2025-03-03 19:40:00|20724|20722.9|20750.8|20749.7|20770.1|20769|20723.1|20722|6391
1741031100000|2025-03-03 19:45:00|20750.1|20749|20672.4|20671.3|20750.1|20749|20668|20666.9|5401
1741031400000|2025-03-03 19:50:00|20672.5|20671.4|20589.6|20588.5|20690.5|20689.4|20558.5|20557.4|15977
1741031700000|2025-03-03 19:55:00|20589.8|20588.7|20554.1|20553|20624.8|20623.7|20550.1|20549|9653
1741032000000|2025-03-03 20:00:00|20554.3|20553.2|20486|20484.9|20555.1|20554|20456.4|20455.3|16096
1741032300000|2025-03-03 20:05:00|20485.9|20484.8|20450.4|20449.3|20508.1|20507|20442.1|20441|11036
1741032600000|2025-03-03 20:10:00|20450.5|20449.4|20412|20410.9|20464.4|20463.3|20377.9|20376.8|15317
1741032900000|2025-03-03 20:15:00|20411.6|20410.5|20399|20397.9|20452.6|20451.5|20394.5|20393.4|9898
1741033200000|2025-03-03 20:20:00|20398.9|20397.8|20344|20342.9|20416.1|20415|20338.9|20337.8|10498
1741033500000|2025-03-03 20:25:00|20344.6|20343.5|20332.1|20331|20365.5|20364.4|20312.1|20311|11053
1741033800000|2025-03-03 20:30:00|20331.5|20330.4|20334.6|20333.5|20386.9|20385.8|20322.4|20321.3|10625
1741034100000|2025-03-03 20:35:00|20334.9|20333.8|20303.5|20302.4|20356.8|20355.7|20301|20299.9|9138
1741034400000|2025-03-03 20:40:00|20304.9|20303.8|20293.5|20292.4|20318.9|20317.8|20268.6|20267.5|10284
1741034700000|2025-03-03 20:45:00|20295.3|20294.2|20346.9|20345.8|20366.9|20365.8|20290.9|20289.8|11215
1741035000000|2025-03-03 20:50:00|20344.5|20343.4|20379.1|20378|20381.4|20380.3|20320.9|20319.8|11705
1741035300000|2025-03-03 20:55:00|20379.3|20378.2|20424|20422.9|20428.3|20427.2|20358.4|20357.3|21960
1741035600000|2025-03-03 21:00:00|20423.3|20422.2|20462.8|20460.6|20464.5|20462.3|20415|20412.8|9652
1741035900000|2025-03-03 21:05:00|20462|20459.8|20447.9|20445.7|20463|20460.8|20442.1|20439.9|3386
1741036200000|2025-03-03 21:10:00|20447.4|20445.2|20454.1|20451.9|20464.9|20462.7|20439.6|20437.4|2628
1741036500000|2025-03-03 21:15:00|20454|20451.8|20472.9|20470.7|20484.4|20482.2|20453.8|20451.6|2167
1741036800000|2025-03-03 21:20:00|20472.8|20470.6|20472|20469.8|20473.9|20471.7|20462.4|20460.2|990
1741037100000|2025-03-03 21:25:00|20471.9|20469.7|20479.9|20477.7|20481|20478.8|20469.3|20467.1|726
1741037400000|2025-03-03 21:30:00|20479.8|20477.6|20468.3|20466.1|20487|20484.8|20464.8|20462.6|995
1741037700000|2025-03-03 21:35:00|20468.1|20465.9|20476|20473.8|20480.1|20477.9|20466.6|20464.4|600
1741038000000|2025-03-03 21:40:00|20476.1|20473.9|20479.1|20476.9|20481.1|20478.9|20475|20472.8|510
1741038300000|2025-03-03 21:45:00|20479|20476.8|20475.5|20473.3|20483.4|20481.2|20472.3|20470.1|574
1741038600000|2025-03-03 21:50:00|20475.4|20473.2|20470.5|20468.3|20475.8|20473.6|20469.4|20467.2|373
1741038900000|2025-03-03 21:55:00|20470.4|20468.2|20481.5|20476.5|20482.1|20479.9|20467.5|20465.3|696
1741039200000|2025-03-03 22:00:00|20481.2|20476.2|20476.3|20471.3|20481.2|20476.2|20476|20471|0
1741039500000|2025-03-03 22:05:00|20476.4|20471.4|20476.2|20471.2|20479|20474|20474.1|20469.1|0
1741039800000|2025-03-03 22:10:00|20476|20471|20469.2|20464.2|20476|20471|20469.2|20464.2|0
1741040100000|2025-03-03 22:15:00|20469.1|20464.1|20466.8|20461.8|20469.3|20464.3|20466.7|20461.7|0
1741040400000|2025-03-03 22:20:00|20466.7|20461.7|20467.6|20462.6|20469.3|20464.3|20465.9|20460.9|0
1741040700000|2025-03-03 22:25:00|20467.7|20462.7|20464.4|20459.4|20467.7|20462.7|20464.3|20459.3|0
1741041000000|2025-03-03 22:30:00|20464.2|20459.2|20465.6|20460.6|20466.3|20461.3|20463.6|20458.6|0
1741041300000|2025-03-03 22:35:00|20465.7|20460.7|20463.4|20458.4|20466.7|20461.7|20460.6|20455.6|0
1741041600000|2025-03-03 22:40:00|20463.6|20458.6|20461.8|20456.8|20463.6|20458.6|20459.4|20454.4|0
1741041900000|2025-03-03 22:45:00|20461.4|20456.4|20462.1|20457.1|20462.6|20457.6|20461.3|20456.3|0
1741042200000|2025-03-03 22:50:00|20462|20457|20461.3|20456.3|20463.2|20458.2|20459.4|20454.4|0
1741042500000|2025-03-03 22:55:00|20462.1|20457.1|20466.5|20461.5|20466.5|20461.5|20461.1|20456.1|0
1741042800000|2025-03-03 23:00:00|20466.2|20464|20455.3|20453.1|20469|20466.8|20443.5|20441.3|877
1741043100000|2025-03-03 23:05:00|20453|20450.8|20462.3|20460.1|20474|20471.8|20453|20450.8|479
1741043400000|2025-03-03 23:10:00|20462.5|20460.3|20462.3|20460.1|20468.6|20466.4|20451.1|20448.9|492
1741043700000|2025-03-03 23:15:00|20462.5|20460.3|20476.5|20474.3|20484.7|20482.5|20462.5|20460.3|749
1741044000000|2025-03-03 23:20:00|20477.1|20474.9|20488.7|20486.5|20489.8|20487.6|20466|20463.8|508
1741044300000|2025-03-03 23:25:00|20489.1|20486.9|20497.3|20495.1|20506.2|20504|20486.1|20483.9|603
1741044600000|2025-03-03 23:30:00|20497.8|20495.6|20492.6|20490.4|20510.7|20508.5|20487.7|20485.5|1496
1741044900000|2025-03-03 23:35:00|20491.3|20489.1|20490.6|20488.4|20494.6|20492.4|20483.7|20481.5|567
1741045200000|2025-03-03 23:40:00|20490.5|20488.3|20473.6|20471.4|20492.2|20490|20468.5|20466.3|1719
1741045500000|2025-03-03 23:45:00|20473.5|20471.3|20453.5|20451.3|20475.1|20472.9|20453.5|20451.3|2600
1741045800000|2025-03-03 23:50:00|20453.3|20451.1|20471.5|20469.3|20471.5|20469.3|20453.3|20451.1|3169
1741046100000|2025-03-03 23:55:00|20471.6|20469.4|20468.3|20466.1|20480.6|20478.4|20459.5|20457.3|1129
1741046400000|2025-03-04 00:00:00|20467.6|20465.4|20461.6|20459.4|20473|20470.8|20452.6|20450.4|682
1741046700000|2025-03-04 00:05:00|20461.5|20459.3|20452.5|20450.3|20484|20481.8|20449.7|20447.5|655
1741047000000|2025-03-04 00:10:00|20452.7|20450.5|20456.7|20454.5|20457.3|20455.1|20446.3|20444.1|499
1741047300000|2025-03-04 00:15:00|20456.6|20454.4|20480.3|20478.1|20482.7|20480.5|20447.3|20445.1|679
1741047600000|2025-03-04 00:20:00|20480.5|20478.3|20487.8|20485.6|20495.6|20493.4|20479.5|20477.3|690
1741047900000|2025-03-04 00:25:00|20488|20485.8|20483|20480.8|20489.6|20487.4|20476.6|20474.4|449
1741048200000|2025-03-04 00:30:00|20482.8|20480.6|20471.7|20469.5|20485.3|20483.1|20468.1|20465.9|355
1741048500000|2025-03-04 00:35:00|20471.8|20469.6|20486.7|20484.5|20488.7|20486.5|20467.6|20465.4|398
1741048800000|2025-03-04 00:40:00|20486.5|20484.3|20464|20461.8|20487.1|20484.9|20462|20459.8|449
1741049100000|2025-03-04 00:45:00|20463.8|20461.6|20468|20465.8|20470.8|20468.6|20428.5|20426.3|1517
1741049400000|2025-03-04 00:50:00|20468.1|20465.9|20494.7|20492.5|20497.8|20495.6|20458.1|20455.9|994
1741049700000|2025-03-04 00:55:00|20494.6|20492.4|20504.2|20502|20510|20507.8|20490.8|20488.6|793
1741050000000|2025-03-04 01:00:00|20504.5|20502.3|20493.8|20491.6|20523.1|20520.9|20488.2|20486|977
1741050300000|2025-03-04 01:05:00|20494|20491.8|20489.3|20487.1|20500.1|20497.9|20486.6|20484.4|360
1741050600000|2025-03-04 01:10:00|20489.5|20487.3|20465.7|20463.5|20501.5|20499.3|20462.1|20459.9|1012
1741050900000|2025-03-04 01:15:00|20466.1|20463.9|20462.3|20460.1|20488.8|20486.6|20457.8|20455.6|812
1741051200000|2025-03-04 01:20:00|20462.2|20460|20457.2|20455|20472|20469.8|20448.7|20446.5|705
1741051500000|2025-03-04 01:25:00|20457.3|20455.1|20457.8|20455.6|20462|20459.8|20450.1|20447.9|426
1741051800000|2025-03-04 01:30:00|20458|20455.8|20437.7|20435.5|20463|20460.8|20420.7|20418.5|1228
1741052100000|2025-03-04 01:35:00|20438.3|20436.1|20436.7|20434.5|20450.6|20448.4|20429.2|20427|600
1741052400000|2025-03-04 01:40:00|20436.8|20434.6|20456.1|20453.9|20463.5|20461.3|20434.2|20432|676
1741052700000|2025-03-04 01:45:00|20456.2|20454|20466.8|20464.6|20473.6|20471.4|20452.3|20450.1|532
1741053000000|2025-03-04 01:50:00|20467|20464.8|20458.7|20456.5|20468.6|20466.4|20452.1|20449.9|380
1741053300000|2025-03-04 01:55:00|20458.6|20456.4|20430.5|20428.3|20468.6|20466.4|20421.8|20419.6|894
1741053600000|2025-03-04 02:00:00|20430|20427.8|20440.8|20438.6|20466.3|20464.1|20425|20422.8|941
1741053900000|2025-03-04 02:05:00|20440.7|20438.5|20447.1|20444.9|20447.1|20444.9|20428.2|20426|461
1741054200000|2025-03-04 02:10:00|20447.3|20445.1|20460.5|20458.3|20464.6|20462.4|20444.5|20442.3|375
1741054500000|2025-03-04 02:15:00|20460.6|20458.4|20463|20460.8|20468.1|20465.9|20458.6|20456.4|217
1741054800000|2025-03-04 02:20:00|20462.6|20460.4|20465.5|20463.3|20475.3|20473.1|20456.2|20454|448
1741055100000|2025-03-04 02:25:00|20465.6|20463.4|20471.6|20469.4|20474.3|20472.1|20460.8|20458.6|289
1741055400000|2025-03-04 02:30:00|20471.7|20469.5|20482.5|20480.3|20484.7|20482.5|20466.1|20463.9|425
1741055700000|2025-03-04 02:35:00|20482.8|20480.6|20480|20477.8|20490.8|20488.6|20476.2|20474|495
1741056000000|2025-03-04 02:40:00|20479.8|20477.6|20479.5|20477.3|20491.6|20489.4|20478.7|20476.5|350
1741056300000|2025-03-04 02:45:00|20479.3|20477.1|20479.7|20477.5|20489.7|20487.5|20478.6|20476.4|228
1741056600000|2025-03-04 02:50:00|20479.8|20477.6|20476.6|20474.4|20487.8|20485.6|20467.7|20465.5|612
1741056900000|2025-03-04 02:55:00|20476.5|20474.3|20475.6|20473.4|20485.5|20483.3|20474.7|20472.5|200
1741057200000|2025-03-04 03:00:00|20475.7|20473.5|20472.5|20470.3|20486.8|20484.6|20465.3|20463.1|445
1741057500000|2025-03-04 03:05:00|20474.8|20472.6|20471|20468.8|20490.5|20488.3|20470.8|20468.6|371
1741057800000|2025-03-04 03:10:00|20470.8|20468.6|20458.1|20455.9|20480|20477.8|20454.8|20452.6|447
1741058100000|2025-03-04 03:15:00|20458.2|20456|20501|20498.8|20501.8|20499.6|20456|20453.8|657
1741058400000|2025-03-04 03:20:00|20501.1|20498.9|20493.8|20491.6|20501.5|20499.3|20484.8|20482.6|571
1741058700000|2025-03-04 03:25:00|20494|20491.8|20492.7|20490.5|20500.6|20498.4|20482.5|20480.3|320
1741059000000|2025-03-04 03:30:00|20492.8|20490.6|20486.8|20484.6|20495.7|20493.5|20480.8|20478.6|253
1741059300000|2025-03-04 03:35:00|20486.7|20484.5|20482.2|20480|20489.8|20487.6|20479.7|20477.5|139
1741059600000|2025-03-04 03:40:00|20482.1|20479.9|20484.2|20482|20488.2|20486|20470.5|20468.3|495
1741059900000|2025-03-04 03:45:00|20484.3|20482.1|20488|20485.8|20492.3|20490.1|20477.8|20475.6|380
1741060200000|2025-03-04 03:50:00|20487.8|20485.6|20491.6|20489.4|20492.7|20490.5|20482.7|20480.5|123
1741060500000|2025-03-04 03:55:00|20491.5|20489.3|20493.3|20491.1|20497.7|20495.5|20485.8|20483.6|252
1741060800000|2025-03-04 04:00:00|20493.2|20491|20484.7|20482.5|20502.3|20500.1|20477|20474.8|672
1741061100000|2025-03-04 04:05:00|20485.6|20483.4|20490.5|20488.3|20492.1|20489.9|20482.6|20480.4|255
1741061400000|2025-03-04 04:10:00|20490.6|20488.4|20492.6|20490.4|20499.2|20497|20488.6|20486.4|260
1741061700000|2025-03-04 04:15:00|20492.5|20490.3|20489|20486.8|20497|20494.8|20481.7|20479.5|276
1741062000000|2025-03-04 04:20:00|20488.8|20486.6|20507.2|20505|20512.1|20509.9|20488.6|20486.4|565
1741062300000|2025-03-04 04:25:00|20507.3|20505.1|20509.6|20507.4|20514.5|20512.3|20506.3|20504.1|492
1741062600000|2025-03-04 04:30:00|20509.7|20507.5|20508.6|20506.4|20514.8|20512.6|20507.2|20505|300
1741062900000|2025-03-04 04:35:00|20508.5|20506.3|20478.3|20476.1|20509.1|20506.9|20477.3|20475.1|762
1741063200000|2025-03-04 04:40:00|20478.2|20476|20480.2|20478|20486.6|20484.4|20470.7|20468.5|642
1741063500000|2025-03-04 04:45:00|20480.1|20477.9|20480.3|20478.1|20482.8|20480.6|20472.3|20470.1|309
1741063800000|2025-03-04 04:50:00|20480.5|20478.3|20478.6|20476.4|20484.5|20482.3|20474.6|20472.4|222
1741064100000|2025-03-04 04:55:00|20478.7|20476.5|20482.8|20480.6|20489.3|20487.1|20476.2|20474|395
1741064400000|2025-03-04 05:00:00|20482.7|20480.5|20515|20512.8|20534.7|20532.5|20434.2|20432|3180
1741064700000|2025-03-04 05:05:00|20514.8|20512.6|20517.3|20515.1|20543.3|20541.1|20503.3|20501.1|1032
1741065000000|2025-03-04 05:10:00|20517.1|20514.9|20494.8|20492.6|20517.6|20515.4|20486.3|20484.1|754
1741065300000|2025-03-04 05:15:00|20494|20491.8|20501.1|20498.9|20508.3|20506.1|20491.7|20489.5|324
1741065600000|2025-03-04 05:20:00|20501|20498.8|20522.3|20520.1|20525.5|20523.3|20499.7|20497.5|427
1741065900000|2025-03-04 05:25:00|20522.2|20520|20531.2|20529|20534.5|20532.3|20520.3|20518.1|360
1741066200000|2025-03-04 05:30:00|20531.6|20529.4|20532.6|20530.4|20534|20531.8|20521.8|20519.6|399
1741066500000|2025-03-04 05:35:00|20532.3|20530.1|20520.8|20518.6|20534.3|20532.1|20519.7|20517.5|227
1741066800000|2025-03-04 05:40:00|20520.7|20518.5|20515.3|20513.1|20526.7|20524.5|20513.6|20511.4|311
1741067100000|2025-03-04 05:45:00|20515.5|20513.3|20515.2|20513|20523.7|20521.5|20511.5|20509.3|185
1741067400000|2025-03-04 05:50:00|20515.3|20513.1|20521.7|20519.5|20531.3|20529.1|20514.7|20512.5|233
1741067700000|2025-03-04 05:55:00|20521.6|20519.4|20522.7|20520.5|20525.3|20523.1|20515.1|20512.9|172
1741068000000|2025-03-04 06:00:00|20522.6|20520.4|20512.8|20510.6|20525.3|20523.1|20506.7|20504.5|384
1741068300000|2025-03-04 06:05:00|20513|20510.8|20488.7|20486.5|20517.5|20515.3|20488.6|20486.4|295
1741068600000|2025-03-04 06:10:00|20488.6|20486.4|20484.6|20482.4|20494|20491.8|20478|20475.8|443
1741068900000|2025-03-04 06:15:00|20484.5|20482.3|20505.3|20503.1|20505.3|20503.1|20484.2|20482|382
1741069200000|2025-03-04 06:20:00|20505.5|20503.3|20525.7|20523.5|20525.7|20523.5|20504.6|20502.4|519
1741069500000|2025-03-04 06:25:00|20525.8|20523.6|20516.3|20514.1|20535.6|20533.4|20515.5|20513.3|655
1741069800000|2025-03-04 06:30:00|20517.8|20515.6|20494.8|20492.6|20530.3|20528.1|20493.5|20491.3|668
1741070100000|2025-03-04 06:35:00|20494.7|20492.5|20497|20494.8|20497.3|20495.1|20479.8|20477.6|934
1741070400000|2025-03-04 06:40:00|20496.8|20494.6|20500.8|20498.6|20510|20507.8|20488.8|20486.6|505
1741070700000|2025-03-04 06:45:00|20500.7|20498.5|20523.5|20521.3|20524|20521.8|20497.8|20495.6|392
1741071000000|2025-03-04 06:50:00|20523.3|20521.1|20517.6|20515.4|20533.3|20531.1|20513|20510.8|698
1741071300000|2025-03-04 06:55:00|20517.5|20515.3|20512.5|20510.3|20524.8|20522.6|20510.6|20508.4|364
1741071600000|2025-03-04 07:00:00|20512.8|20510.6|20508.3|20506.1|20521.3|20519.1|20496.8|20494.6|654
1741071900000|2025-03-04 07:05:00|20511.1|20508.9|20458.1|20455.9|20512|20509.8|20456.2|20454|1111
1741072200000|2025-03-04 07:10:00|20457.8|20455.6|20454.5|20452.3|20468.8|20466.6|20436.2|20434|1862
1741072500000|2025-03-04 07:15:00|20454.6|20452.4|20470.5|20468.3|20470.8|20468.6|20445|20442.8|784
1741072800000|2025-03-04 07:20:00|20471|20468.8|20458|20455.8|20471|20468.8|20450.6|20448.4|451
1741073100000|2025-03-04 07:25:00|20457.8|20455.6|20459.7|20457.5|20464.2|20462|20450.6|20448.4|422
1741073400000|2025-03-04 07:30:00|20459.6|20457.4|20460.5|20458.3|20470.8|20468.6|20449.7|20447.5|480
1741073700000|2025-03-04 07:35:00|20460.3|20458.1|20453.6|20451.4|20467.5|20465.3|20446.7|20444.5|401
1741074000000|2025-03-04 07:40:00|20453.7|20451.5|20465|20462.8|20466.5|20464.3|20436.2|20434|465
1741074300000|2025-03-04 07:45:00|20465.1|20462.9|20458.7|20456.5|20471|20468.8|20455.2|20453|517
1741074600000|2025-03-04 07:50:00|20458.3|20456.1|20449.1|20446.9|20468.5|20466.3|20449.1|20446.9|550
1741074900000|2025-03-04 07:55:00|20449.6|20447.4|20442.3|20440.1|20456.3|20454.1|20429.6|20427.4|813
1741075200000|2025-03-04 08:00:00|20442.2|20440|20442.2|20440|20460.8|20458.6|20430.7|20428.5|1320
1741075500000|2025-03-04 08:05:00|20440.2|20438|20434.7|20432.5|20456.3|20454.1|20419.5|20417.3|1461
1741075800000|2025-03-04 08:10:00|20434.6|20432.4|20466.7|20464.5|20469.3|20467.1|20429.8|20427.6|1070
1741076100000|2025-03-04 08:15:00|20467.6|20465.4|20457.7|20455.5|20472.8|20470.6|20441.7|20439.5|712
1741076400000|2025-03-04 08:20:00|20457.6|20455.4|20473.7|20471.5|20479.3|20477.1|20450.6|20448.4|804
1741076700000|2025-03-04 08:25:00|20473.6|20471.4|20479.6|20477.4|20483.6|20481.4|20461.2|20459|778
1741077000000|2025-03-04 08:30:00|20479.5|20477.3|20496.5|20494.3|20515.2|20513|20471.8|20469.6|1419
1741077300000|2025-03-04 08:35:00|20496.6|20494.4|20512.2|20510|20512.8|20510.6|20493.5|20491.3|894
1741077600000|2025-03-04 08:40:00|20511.6|20509.4|20512.2|20510|20515.7|20513.5|20499.6|20497.4|908
1741077900000|2025-03-04 08:45:00|20512.3|20510.1|20469|20466.8|20512.5|20510.3|20468.2|20466|1193
1741078200000|2025-03-04 08:50:00|20468.8|20466.6|20461.7|20459.5|20470|20467.8|20452.5|20450.3|1044
1741078500000|2025-03-04 08:55:00|20461.8|20459.6|20470|20467.8|20477.8|20475.6|20461|20458.8|670
1741078800000|2025-03-04 09:00:00|20469.8|20467.6|20495.7|20493.5|20506|20503.8|20464.7|20462.5|1313
1741079100000|2025-03-04 09:05:00|20495.8|20493.6|20502.2|20500|20502.8|20500.6|20488.6|20486.4|820
1741079400000|2025-03-04 09:10:00|20502.3|20500.1|20488|20485.8|20519.2|20517|20481.6|20479.4|1178
1741079700000|2025-03-04 09:15:00|20487.8|20485.6|20475.5|20473.3|20489.6|20487.4|20461.1|20458.9|1042
1741080000000|2025-03-04 09:20:00|20475.6|20473.4|20481.3|20479.1|20487|20484.8|20470.3|20468.1|726
1741080300000|2025-03-04 09:25:00|20481.2|20479|20487.7|20485.5|20491|20488.8|20467.8|20465.6|535
1741080600000|2025-03-04 09:30:00|20487.6|20485.4|20470.2|20468|20490.6|20488.4|20468.6|20466.4|848
1741080900000|2025-03-04 09:35:00|20470.1|20467.9|20466|20463.8|20472.8|20470.6|20456.2|20454|633
1741081200000|2025-03-04 09:40:00|20466.1|20463.9|20476.6|20474.4|20478|20475.8|20442.6|20440.4|1257
1741081500000|2025-03-04 09:45:00|20476.5|20474.3|20477.2|20475|20488.7|20486.5|20471.3|20469.1|690
1741081800000|2025-03-04 09:50:00|20477.1|20474.9|20460.7|20458.5|20477.1|20474.9|20447.2|20445|702
1741082100000|2025-03-04 09:55:00|20460.8|20458.6|20448.7|20446.5|20469|20466.8|20447.8|20445.6|588
1741082400000|2025-03-04 10:00:00|20448.8|20446.6|20427.2|20425|20450.7|20448.5|20397.7|20395.5|2522
1741082700000|2025-03-04 10:05:00|20427.5|20425.3|20446.3|20444.1|20456.3|20454.1|20423.6|20421.4|990
1741083000000|2025-03-04 10:10:00|20446.5|20444.3|20456.5|20454.3|20458.5|20456.3|20444.1|20441.9|612
1741083300000|2025-03-04 10:15:00|20456.3|20454.1|20450.1|20447.9|20467.3|20465.1|20446.6|20444.4|706
1741083600000|2025-03-04 10:20:00|20450|20447.8|20435.8|20433.6|20454.5|20452.3|20435.7|20433.5|823
1741083900000|2025-03-04 10:25:00|20435.7|20433.5|20413.8|20411.6|20441.8|20439.6|20412.2|20410|843
1741084200000|2025-03-04 10:30:00|20414.2|20412|20416.6|20414.4|20432.7|20430.5|20405|20402.8|1052
1741084500000|2025-03-04 10:35:00|20416.7|20414.5|20412.3|20410.1|20417.2|20415|20399.3|20397.1|1122
1741084800000|2025-03-04 10:40:00|20412.5|20410.3|20411|20408.8|20425.8|20423.6|20406.3|20404.1|845
1741085100000|2025-03-04 10:45:00|20411.1|20408.9|20416.7|20414.5|20421.8|20419.6|20404.7|20402.5|687
1741085400000|2025-03-04 10:50:00|20416.6|20414.4|20425.6|20423.4|20430.7|20428.5|20411.5|20409.3|699
1741085700000|2025-03-04 10:55:00|20425.5|20423.3|20416.3|20414.1|20425.7|20423.5|20411.3|20409.1|567
1741086000000|2025-03-04 11:00:00|20416.5|20414.3|20406.3|20404.1|20428.2|20426|20404.5|20402.3|973
1741086300000|2025-03-04 11:05:00|20406.2|20404|20426.8|20424.6|20439.2|20437|20406.2|20404|846
1741086600000|2025-03-04 11:10:00|20427|20424.8|20422.5|20420.3|20440.6|20438.4|20421.3|20419.1|735
1741086900000|2025-03-04 11:15:00|20422.6|20420.4|20415.7|20413.5|20422.6|20420.4|20407.6|20405.4|676
1741087200000|2025-03-04 11:20:00|20415.6|20413.4|20419.7|20417.5|20421.7|20419.5|20409.6|20407.4|479
1741087500000|2025-03-04 11:25:00|20419.8|20417.6|20434.5|20432.3|20435.8|20433.6|20418.3|20416.1|524
1741087800000|2025-03-04 11:30:00|20434.8|20432.6|20425.7|20423.5|20444.3|20442.1|20421.3|20419.1|1139
1741088100000|2025-03-04 11:35:00|20425.6|20423.4|20406.1|20403.9|20426.6|20424.4|20392.3|20390.1|1304
1741088400000|2025-03-04 11:40:00|20406|20403.8|20425|20422.8|20427.1|20424.9|20404.7|20402.5|680
1741088700000|2025-03-04 11:45:00|20425.1|20422.9|20431.8|20429.6|20446|20443.8|20423.8|20421.6|1139
1741089000000|2025-03-04 11:50:00|20432.1|20429.9|20430.7|20428.5|20446.3|20444.1|20425.5|20423.3|695
1741089300000|2025-03-04 11:55:00|20430.6|20428.4|20428|20425.8|20432.8|20430.6|20421.2|20419|479
1741089600000|2025-03-04 12:00:00|20423.8|20421.6|20382.5|20380.3|20424.1|20421.9|20380.5|20378.3|2062
1741089900000|2025-03-04 12:05:00|20382.6|20380.4|20383.1|20380.9|20395.8|20393.6|20369.8|20367.6|1661
1741090200000|2025-03-04 12:10:00|20383|20380.8|20366.5|20364.3|20400.3|20398.1|20366.2|20364|1327
1741090500000|2025-03-04 12:15:00|20366.6|20364.4|20338.3|20336.1|20376|20373.8|20338|20335.8|2369
1741090800000|2025-03-04 12:20:00|20338.5|20336.3|20311|20308.8|20349.6|20347.4|20301.6|20299.4|3444
1741091100000|2025-03-04 12:25:00|20310.8|20308.6|20265.2|20263|20318.2|20316|20260|20257.8|4587
1741091400000|2025-03-04 12:30:00|20265.1|20262.9|20300.6|20298.4|20311.5|20309.3|20264.3|20262.1|2571
1741091700000|2025-03-04 12:35:00|20300.5|20298.3|20307.5|20305.3|20322.5|20320.3|20289.1|20286.9|1716
1741092000000|2025-03-04 12:40:00|20307.7|20305.5|20309.7|20307.5|20324.3|20322.1|20294.5|20292.3|1747
1741092300000|2025-03-04 12:45:00|20309.8|20307.6|20311|20308.8|20331.1|20328.9|20297.8|20295.6|1880
1741092600000|2025-03-04 12:50:00|20310.7|20308.5|20285.8|20283.6|20321.3|20319.1|20282.1|20279.9|1924
1741092900000|2025-03-04 12:55:00|20285.7|20283.5|20273.7|20271.5|20291.6|20289.4|20268.7|20266.5|2295
1741093200000|2025-03-04 13:00:00|20271.7|20269.5|20243.8|20241.6|20286|20283.8|20239.8|20237.6|3521
1741093500000|2025-03-04 13:05:00|20244.1|20241.9|20256.8|20254.6|20284.2|20282|20242.7|20240.5|3362
1741093800000|2025-03-04 13:10:00|20257|20254.8|20244|20241.8|20266.5|20264.3|20240.8|20238.6|2260
1741094100000|2025-03-04 13:15:00|20244.1|20241.9|20233.1|20230.9|20267.5|20265.3|20227.5|20225.3|2715
1741094400000|2025-03-04 13:20:00|20232.6|20230.4|20241.7|20239.5|20254.1|20251.9|20225.7|20223.5|2341
1741094700000|2025-03-04 13:25:00|20241.6|20239.4|20225.1|20222.9|20247.8|20245.6|20215.3|20213.1|1931
1741095000000|2025-03-04 13:30:00|20225.2|20223|20263|20260.8|20270.5|20268.3|20223.6|20221.4|3403
1741095300000|2025-03-04 13:35:00|20264.8|20262.6|20283.2|20281|20294.6|20292.4|20259.3|20257.1|3488
1741095600000|2025-03-04 13:40:00|20283|20280.8|20291.7|20289.5|20306.1|20303.9|20275.3|20273.1|2984
1741095900000|2025-03-04 13:45:00|20291.8|20289.6|20298.7|20296.5|20303.7|20301.5|20279.5|20277.3|2384
1741096200000|2025-03-04 13:50:00|20298.8|20296.6|20298.7|20296.5|20309|20306.8|20273.8|20271.6|3288
1741096500000|2025-03-04 13:55:00|20298.8|20296.6|20278.2|20276|20300.2|20298|20262.6|20260.4|2759
1741096800000|2025-03-04 14:00:00|20277.8|20275.6|20328.7|20326.5|20338.3|20336.1|20274.2|20272|4829
1741097100000|2025-03-04 14:05:00|20328.1|20325.9|20347.2|20345|20347.2|20345|20324.1|20321.9|3512
1741097400000|2025-03-04 14:10:00|20347.5|20345.3|20336.6|20334.4|20351.6|20349.4|20331.3|20329.1|2952
1741097700000|2025-03-04 14:15:00|20336.7|20334.5|20305.8|20303.6|20338.1|20335.9|20299.1|20296.9|3921
1741098000000|2025-03-04 14:20:00|20306|20303.8|20315.7|20313.5|20321.7|20319.5|20287.8|20285.6|3260
1741098300000|2025-03-04 14:25:00|20315.6|20313.4|20296.6|20294.4|20339.3|20337.1|20278.7|20276.5|9713
1741098600000|2025-03-04 14:30:00|20296|20294.9|20261.5|20260.4|20316|20314.9|20213.2|20212.1|23878
1741098900000|2025-03-04 14:35:00|20262.2|20261.1|20310.3|20309.2|20382.2|20381.1|20253.2|20252.1|19933
1741099200000|2025-03-04 14:40:00|20310.7|20309.6|20284.8|20283.7|20354.9|20353.8|20214.7|20213.6|17330
1741099500000|2025-03-04 14:45:00|20284.7|20283.6|20279.2|20278.1|20364.9|20363.8|20259.7|20258.6|11084
1741099800000|2025-03-04 14:50:00|20279|20277.9|20257.2|20256.1|20292.2|20291.1|20222.2|20221.1|10530
1741100100000|2025-03-04 14:55:00|20255.9|20254.8|20184.5|20183.4|20300.7|20299.6|20181.4|20180.3|12058
1741100400000|2025-03-04 15:00:00|20184.2|20183.1|20175.5|20174.4|20207.9|20206.8|20131.2|20130.1|14940
1741100700000|2025-03-04 15:05:00|20175.4|20174.3|20142.5|20141.4|20202|20200.9|20120.7|20119.6|12027
1741101000000|2025-03-04 15:10:00|20141.7|20140.6|20158.7|20157.6|20197.4|20196.3|20114|20112.9|13473
1741101300000|2025-03-04 15:15:00|20159.3|20158.2|20056.7|20055.6|20159.3|20158.2|20043.3|20042.2|15144
1741101600000|2025-03-04 15:20:00|20056.5|20055.4|20075.3|20074.2|20091.3|20090.2|20028.7|20027.6|13792
1741101900000|2025-03-04 15:25:00|20074.3|20073.2|20111.9|20110.8|20137.4|20136.3|20049.9|20048.8|14143
1741102200000|2025-03-04 15:30:00|20111.5|20110.4|20163.3|20162.2|20195.5|20194.4|20087.4|20086.3|14007
1741102500000|2025-03-04 15:35:00|20163.8|20162.7|20144.2|20143.1|20190.8|20189.7|20125.5|20124.4|10729
1741102800000|2025-03-04 15:40:00|20144.7|20143.6|20184.4|20183.3|20187.7|20186.6|20124.3|20123.2|11129
1741103100000|2025-03-04 15:45:00|20184.9|20183.8|20184|20182.9|20215.8|20214.7|20129.4|20128.3|13467
1741103400000|2025-03-04 15:50:00|20184.7|20183.6|20127.5|20126.4|20194.3|20193.2|20121|20119.9|9060
1741103700000|2025-03-04 15:55:00|20127.8|20126.7|20150.2|20149.1|20165.8|20164.7|20111|20109.9|8228
1741104000000|2025-03-04 16:00:00|20149.8|20148.7|20132.2|20131.1|20175.4|20174.3|20102.3|20101.2|10317
1741104300000|2025-03-04 16:05:00|20132.5|20131.4|20076.3|20075.2|20138.5|20137.4|20063.5|20062.4|8954
1741104600000|2025-03-04 16:10:00|20076.2|20075.1|20157.5|20156.4|20163.2|20162.1|20064.4|20063.3|9522
1741104900000|2025-03-04 16:15:00|20157.3|20156.2|20114|20112.9|20182.3|20181.2|20109.3|20108.2|8317
1741105200000|2025-03-04 16:20:00|20113.9|20112.8|20114.3|20113.2|20151.7|20150.6|20098.4|20097.3|6624
1741105500000|2025-03-04 16:25:00|20114|20112.9|20095.9|20094.8|20116.9|20115.8|20061.7|20060.6|7562
1741105800000|2025-03-04 16:30:00|20095.4|20094.3|20130.3|20129.2|20158.9|20157.8|20092.4|20091.3|8050
1741106100000|2025-03-04 16:35:00|20130.8|20129.7|20141.9|20140.8|20173|20171.9|20122|20120.9|7170
1741106400000|2025-03-04 16:40:00|20142|20140.9|20204.9|20203.8|20216.2|20215.1|20133.2|20132.1|8246
1741106700000|2025-03-04 16:45:00|20204.8|20203.7|20239.7|20238.6|20247.3|20246.2|20185.3|20184.2|8322
1741107000000|2025-03-04 16:50:00|20239.2|20238.1|20250.9|20249.8|20269.8|20268.7|20201.3|20200.2|10596
1741107300000|2025-03-04 16:55:00|20251.4|20250.3|20251.3|20250.2|20290|20288.9|20244.8|20243.7|8114
1741107600000|2025-03-04 17:00:00|20251|20249.9|20255.3|20254.2|20269.4|20268.3|20230.5|20229.4|6777
1741107900000|2025-03-04 17:05:00|20255.5|20254.4|20231.5|20230.4|20260.2|20259.1|20218.7|20217.6|5674
1741108200000|2025-03-04 17:10:00|20231.8|20230.7|20253.2|20252.1|20280.2|20279.1|20229.5|20228.4|6117
1741108500000|2025-03-04 17:15:00|20253|20251.9|20276.3|20275.2|20285|20283.9|20239.8|20238.7|5535
1741108800000|2025-03-04 17:20:00|20277.3|20276.2|20303.7|20302.6|20335.7|20334.6|20271.7|20270.6|9441
1741109100000|2025-03-04 17:25:00|20304.3|20303.2|20348.8|20347.7|20384|20382.9|20303|20301.9|10492
1741109400000|2025-03-04 17:30:00|20348.3|20347.2|20319.3|20318.2|20348.3|20347.2|20284|20282.9|8958
1741109700000|2025-03-04 17:35:00|20319.5|20318.4|20336.5|20335.4|20356|20354.9|20309.2|20308.1|5729
1741110000000|2025-03-04 17:40:00|20336.4|20335.3|20320.2|20319.1|20354.3|20353.2|20291.9|20290.8|9392
1741110300000|2025-03-04 17:45:00|20320.4|20319.3|20332.5|20331.4|20366|20364.9|20313.8|20312.7|6276
1741110600000|2025-03-04 17:50:00|20332.4|20331.3|20308.4|20307.3|20333.8|20332.7|20271|20269.9|7015
1741110900000|2025-03-04 17:55:00|20308.3|20307.2|20289.7|20288.6|20310.7|20309.6|20275.4|20274.3|4067
1741111200000|2025-03-04 18:00:00|20290|20288.9|20303.9|20302.8|20324.3|20323.2|20265.4|20264.3|6351
1741111500000|2025-03-04 18:05:00|20303|20301.9|20372.5|20371.4|20379.3|20378.2|20294|20292.9|7914
1741111800000|2025-03-04 18:10:00|20372.7|20371.6|20432.9|20431.8|20447.9|20446.8|20366.7|20365.6|11055
1741112100000|2025-03-04 18:15:00|20432.3|20431.2|20379.5|20378.4|20436.4|20435.3|20353.8|20352.7|8054
1741112400000|2025-03-04 18:20:00|20379.7|20378.6|20351.5|20350.4|20390.8|20389.7|20332.9|20331.8|5410
1741112700000|2025-03-04 18:25:00|20351.4|20350.3|20332|20330.9|20358.3|20357.2|20321.8|20320.7|4678
1741113000000|2025-03-04 18:30:00|20332.2|20331.1|20365|20363.9|20369.7|20368.6|20304.2|20303.1|5781
1741113300000|2025-03-04 18:35:00|20364.7|20363.6|20387.3|20386.2|20388.4|20387.3|20344.7|20343.6|4281
1741113600000|2025-03-04 18:40:00|20387|20385.9|20407.4|20406.3|20429.3|20428.2|20383.8|20382.7|6321
1741113900000|2025-03-04 18:45:00|20407.9|20406.8|20402|20400.9|20431.2|20430.1|20389|20387.9|4187
1741114200000|2025-03-04 18:50:00|20401.8|20400.7|20431.8|20430.7|20440|20438.9|20387|20385.9|4943
1741114500000|2025-03-04 18:55:00|20431.3|20430.2|20453.5|20452.4|20475.3|20474.2|20428.2|20427.1|7035
1741114800000|2025-03-04 19:00:00|20453.2|20452.1|20500.8|20499.7|20514|20512.9|20450.8|20449.7|9344
1741115100000|2025-03-04 19:05:00|20500.3|20499.2|20519|20517.9|20540.5|20539.4|20491.8|20490.7|7923
1741115400000|2025-03-04 19:10:00|20518.9|20517.8|20502.8|20501.7|20524.7|20523.6|20485|20483.9|6346
1741115700000|2025-03-04 19:15:00|20502.9|20501.8|20510.3|20509.2|20520.8|20519.7|20488.9|20487.8|4787
1741116000000|2025-03-04 19:20:00|20510.5|20509.4|20559.7|20558.6|20570|20568.9|20504.3|20503.2|7754
1741116300000|2025-03-04 19:25:00|20559.9|20558.8|20516.7|20515.6|20576.5|20575.4|20512.3|20511.2|7471
1741116600000|2025-03-04 19:30:00|20516.5|20515.4|20502.3|20501.2|20529.3|20528.2|20490.9|20489.8|6491
1741116900000|2025-03-04 19:35:00|20502|20500.9|20541.7|20540.6|20544.8|20543.7|20498|20496.9|4280
1741117200000|2025-03-04 19:40:00|20541.5|20540.4|20556.5|20555.4|20568.8|20567.7|20522.3|20521.2|5705
1741117500000|2025-03-04 19:45:00|20556.7|20555.6|20544.8|20543.7|20584.2|20583.1|20535.3|20534.2|5757
1741117800000|2025-03-04 19:50:00|20544.3|20543.2|20548.2|20547.1|20567.2|20566.1|20537.4|20536.3|3515
1741118100000|2025-03-04 19:55:00|20548|20546.9|20572.3|20571.2|20583.2|20582.1|20544.9|20543.8|3910
1741118400000|2025-03-04 20:00:00|20572.4|20571.3|20567.8|20566.7|20607.5|20606.4|20551.5|20550.4|6522
1741118700000|2025-03-04 20:05:00|20568.3|20567.2|20597.8|20596.7|20609.5|20608.4|20555.8|20554.7|4361
1741119000000|2025-03-04 20:10:00|20598.3|20597.2|20619.5|20618.4|20633.9|20632.8|20591|20589.9|5736
1741119300000|2025-03-04 20:15:00|20619.7|20618.6|20636.4|20635.3|20641.9|20640.8|20594.5|20593.4|5491
1741119600000|2025-03-04 20:20:00|20636.8|20635.7|20680.4|20679.3|20685.2|20684.1|20631.9|20630.8|7407
1741119900000|2025-03-04 20:25:00|20680.5|20679.4|20623.8|20622.7|20680.5|20679.4|20622.2|20621.1|7710
1741120200000|2025-03-04 20:30:00|20624|20622.9|20522.2|20521.1|20632.5|20631.4|20498.5|20497.4|14079
1741120500000|2025-03-04 20:35:00|20522|20520.9|20476.3|20475.2|20544.8|20543.7|20474.8|20473.7|10404
1741120800000|2025-03-04 20:40:00|20476|20474.9|20478.4|20477.3|20499.4|20498.3|20436.7|20435.6|11107
1741121100000|2025-03-04 20:45:00|20478.9|20477.8|20418|20416.9|20505|20503.9|20409.8|20408.7|9301
1741121400000|2025-03-04 20:50:00|20416.7|20415.6|20340.2|20339.1|20416.7|20415.6|20277|20275.9|19397
1741121700000|2025-03-04 20:55:00|20342.9|20341.8|20350.2|20349.1|20372.7|20371.6|20335.9|20334.8|20301
1741122000000|2025-03-04 21:00:00|20349.7|20348.6|20389.9|20387.7|20428.6|20426.4|20347.9|20345.7|12149
1741122300000|2025-03-04 21:05:00|20390|20387.8|20423.9|20421.7|20434.9|20432.7|20381.6|20379.4|4933
1741122600000|2025-03-04 21:10:00|20424|20421.8|20433.9|20431.7|20466.7|20464.5|20395|20392.8|5996
1741122900000|2025-03-04 21:15:00|20433.1|20430.9|20464.4|20462.2|20478.9|20476.7|20411.9|20409.7|3092
1741123200000|2025-03-04 21:20:00|20464.5|20462.3|20530.4|20528.2|20532.5|20530.3|20447.7|20445.5|3961
1741123500000|2025-03-04 21:25:00|20530.5|20528.3|20516.6|20514.4|20544.4|20542.2|20512.1|20509.9|3078
1741123800000|2025-03-04 21:30:00|20516.4|20514.2|20479.9|20477.7|20524.7|20522.5|20476.7|20474.5|2413
1741124100000|2025-03-04 21:35:00|20479.7|20477.5|20458.7|20456.5|20500.4|20498.2|20458.1|20455.9|1884
1741124400000|2025-03-04 21:40:00|20458.6|20456.4|20466.9|20464.7|20476.7|20474.5|20436.6|20434.4|1648
1741124700000|2025-03-04 21:45:00|20467.2|20465|20488|20485.8|20493.6|20491.4|20458.4|20456.2|1044
1741125000000|2025-03-04 21:50:00|20488.2|20486|20480.1|20477.9|20491.4|20489.2|20475.1|20472.9|563
1741125300000|2025-03-04 21:55:00|20480|20477.8|20492.7|20487.7|20494.9|20492.7|20479.9|20477.7|708
1741125600000|2025-03-04 22:00:00|20492.8|20487.8|20492.2|20487.2|20496.4|20491.4|20492|20487|0
1741125900000|2025-03-04 22:05:00|20492.5|20487.5|20491.8|20486.8|20493.4|20488.4|20489.1|20484.1|0
1741126200000|2025-03-04 22:10:00|20491.7|20486.7|20491.4|20486.4|20493|20488|20490.3|20485.3|0
1741126500000|2025-03-04 22:15:00|20492|20487|20492.4|20487.4|20492.7|20487.7|20491.1|20486.1|0
1741126800000|2025-03-04 22:20:00|20492.8|20487.8|20483.3|20478.3|20492.8|20487.8|20482.4|20477.4|0
1741127100000|2025-03-04 22:25:00|20485.3|20480.3|20487.3|20482.3|20487.8|20482.8|20483.5|20478.5|0
1741127400000|2025-03-04 22:30:00|20488.6|20483.6|20491.9|20486.9|20492|20487|20488.4|20483.4|0
1741127700000|2025-03-04 22:35:00|20491.7|20486.7|20493.5|20488.5|20493.5|20488.5|20491.7|20486.7|0
1741128000000|2025-03-04 22:40:00|20493.8|20488.8|20496.8|20491.8|20499|20494|20493.8|20488.8|0
1741128300000|2025-03-04 22:45:00|20497.1|20492.1|20499.2|20494.2|20500|20495|20497.1|20492.1|0
1741128600000|2025-03-04 22:50:00|20498.2|20493.2|20499.3|20494.3|20499.7|20494.7|20497.9|20492.9|0
1741128900000|2025-03-04 22:55:00|20499.4|20494.4|20505.9|20500.9|20507.6|20502.6|20498.9|20493.9|0
1741129200000|2025-03-04 23:00:00|20507.7|20505.5|20523|20520.8|20524.2|20522|20485.2|20483|1112
1741129500000|2025-03-04 23:05:00|20523.1|20520.9|20516.5|20514.3|20523.2|20521|20506.4|20504.2|550
1741129800000|2025-03-04 23:10:00|20516.9|20514.7|20521.4|20519.2|20526.5|20524.3|20516.5|20514.3|367
1741130100000|2025-03-04 23:15:00|20521.5|20519.3|20517.1|20514.9|20529|20526.8|20510.4|20508.2|359
1741130400000|2025-03-04 23:20:00|20516.9|20514.7|20514.6|20512.4|20519.6|20517.4|20511.7|20509.5|200
1741130700000|2025-03-04 23:25:00|20514.5|20512.3|20543.1|20540.9|20547.5|20545.3|20514.4|20512.2|512
1741131000000|2025-03-04 23:30:00|20542.3|20540.1|20539.4|20537.2|20551.3|20549.1|20537.6|20535.4|408
1741131300000|2025-03-04 23:35:00|20539.5|20537.3|20537.3|20535.1|20548.3|20546.1|20534.5|20532.3|487
1741131600000|2025-03-04 23:40:00|20537.4|20535.2|20532.6|20530.4|20548.8|20546.6|20526.8|20524.6|491
1741131900000|2025-03-04 23:45:00|20532.5|20530.3|20523.9|20521.7|20537.9|20535.7|20516.6|20514.4|537
1741132200000|2025-03-04 23:50:00|20524|20521.8|20522.8|20520.6|20529.4|20527.2|20518.8|20516.6|218
1741132500000|2025-03-04 23:55:00|20522.6|20520.4|20534.9|20532.7|20536|20533.8|20515.8|20513.6|502
1741132800000|2025-03-05 00:00:00|20534.5|20532.3|20540.4|20538.2|20540.4|20538.2|20522.8|20520.6|489
1741133100000|2025-03-05 00:05:00|20540.9|20538.7|20538.8|20536.6|20545.1|20542.9|20525.3|20523.1|333
1741133400000|2025-03-05 00:10:00|20540|20537.8|20522.8|20520.6|20540.3|20538.1|20518.3|20516.1|468
1741133700000|2025-03-05 00:15:00|20522.9|20520.7|20509.5|20507.3|20525.3|20523.1|20503|20500.8|656
1741134000000|2025-03-05 00:20:00|20509.8|20507.6|20496.9|20494.7|20512.8|20510.6|20484.8|20482.6|697
1741134300000|2025-03-05 00:25:00|20496.6|20494.4|20496.8|20494.6|20499.1|20496.9|20477.3|20475.1|755
1741134600000|2025-03-05 00:30:00|20496.9|20494.7|20474.1|20471.9|20503|20500.8|20469.3|20467.1|715
1741134900000|2025-03-05 00:35:00|20474.3|20472.1|20455.3|20453.1|20474.5|20472.3|20452.4|20450.2|915
1741135200000|2025-03-05 00:40:00|20455.8|20453.6|20480.1|20477.9|20483.3|20481.1|20442.5|20440.3|1103
1741135500000|2025-03-05 00:45:00|20481.3|20479.1|20472.4|20470.2|20496.3|20494.1|20470.9|20468.7|645
1741135800000|2025-03-05 00:50:00|20472.3|20470.1|20483.3|20481.1|20485.3|20483.1|20471.4|20469.2|426
1741136100000|2025-03-05 00:55:00|20483.1|20480.9|20490.8|20488.6|20495|20492.8|20475.6|20473.4|494
1741136400000|2025-03-05 01:00:00|20491.3|20489.1|20467|20464.8|20498.8|20496.6|20466.6|20464.4|900
1741136700000|2025-03-05 01:05:00|20466.9|20464.7|20480.9|20478.7|20484.5|20482.3|20461.3|20459.1|683
1741137000000|2025-03-05 01:10:00|20480.8|20478.6|20474.6|20472.4|20488|20485.8|20470.3|20468.1|512
1741137300000|2025-03-05 01:15:00|20474.5|20472.3|20475.3|20473.1|20484.9|20482.7|20464.5|20462.3|430
1741137600000|2025-03-05 01:20:00|20475.4|20473.2|20481.4|20479.2|20495.4|20493.2|20450.9|20448.7|1030
1741137900000|2025-03-05 01:25:00|20481.6|20479.4|20477|20474.8|20495.4|20493.2|20462.1|20459.9|835
1741138200000|2025-03-05 01:30:00|20476.9|20474.7|20467.5|20465.3|20481.1|20478.9|20409.3|20407.1|2440
1741138500000|2025-03-05 01:35:00|20467.4|20465.2|20479.6|20477.4|20489|20486.8|20467.4|20465.2|780
1741138800000|2025-03-05 01:40:00|20479.8|20477.6|20492.5|20490.3|20495.6|20493.4|20475.9|20473.7|502
1741139100000|2025-03-05 01:45:00|20492.4|20490.2|20489.8|20487.6|20494.9|20492.7|20484.4|20482.2|598
1741139400000|2025-03-05 01:50:00|20489.9|20487.7|20480|20477.8|20495.3|20493.1|20477.9|20475.7|533
1741139700000|2025-03-05 01:55:00|20480.1|20477.9|20459.4|20457.2|20484.9|20482.7|20457.9|20455.7|652
1741140000000|2025-03-05 02:00:00|20459.3|20457.1|20458|20455.8|20460.8|20458.6|20434.3|20432.1|700
1741140300000|2025-03-05 02:05:00|20457.8|20455.6|20453|20450.8|20461.4|20459.2|20441.8|20439.6|403
1741140600000|2025-03-05 02:10:00|20452.9|20450.7|20424.5|20422.3|20457.3|20455.1|20416.1|20413.9|883
1741140900000|2025-03-05 02:15:00|20424.8|20422.6|20434.1|20431.9|20447|20444.8|20413|20410.8|757
1741141200000|2025-03-05 02:20:00|20434.6|20432.4|20452.1|20449.9|20458.6|20456.4|20432.1|20429.9|829
1741141500000|2025-03-05 02:25:00|20452|20449.8|20430.5|20428.3|20452.8|20450.6|20421.4|20419.2|749
1741141800000|2025-03-05 02:30:00|20430.6|20428.4|20404.6|20402.4|20432.9|20430.7|20401.6|20399.4|856
1741142100000|2025-03-05 02:35:00|20404.5|20402.3|20433.3|20431.1|20437.5|20435.3|20397.5|20395.3|716
1741142400000|2025-03-05 02:40:00|20433|20430.8|20449.1|20446.9|20451.8|20449.6|20430.1|20427.9|545
1741142700000|2025-03-05 02:45:00|20449|20446.8|20446.5|20444.3|20452.9|20450.7|20435.3|20433.1|489
1741143000000|2025-03-05 02:50:00|20446.6|20444.4|20460.8|20458.6|20466.9|20464.7|20444.5|20442.3|659
1741143300000|2025-03-05 02:55:00|20460.9|20458.7|20435.8|20433.6|20461.9|20459.7|20430.6|20428.4|852
1741143600000|2025-03-05 03:00:00|20435.6|20433.4|20444.5|20442.3|20457.6|20455.4|20415.4|20413.2|897
1741143900000|2025-03-05 03:05:00|20445.9|20443.7|20472.8|20470.6|20486|20483.8|20438.6|20436.4|763
1741144200000|2025-03-05 03:10:00|20472.6|20470.4|20508.3|20506.1|20513.3|20511.1|20470.3|20468.1|1034
1741144500000|2025-03-05 03:15:00|20508.4|20506.2|20501.4|20499.2|20509.9|20507.7|20491.3|20489.1|608
1741144800000|2025-03-05 03:20:00|20501.5|20499.3|20495.8|20493.6|20503.8|20501.6|20491|20488.8|488
1741145100000|2025-03-05 03:25:00|20495.9|20493.7|20492.3|20490.1|20503.5|20501.3|20489.5|20487.3|324
1741145400000|2025-03-05 03:30:00|20492.1|20489.9|20487.3|20485.1|20504.4|20502.2|20484|20481.8|602
1741145700000|2025-03-05 03:35:00|20487.1|20484.9|20463.1|20460.9|20489.6|20487.4|20460.9|20458.7|584
1741146000000|2025-03-05 03:40:00|20463.3|20461.1|20465.5|20463.3|20475.9|20473.7|20455.3|20453.1|506
1741146300000|2025-03-05 03:45:00|20465.6|20463.4|20495.8|20493.6|20509.4|20507.2|20456.4|20454.2|1197
1741146600000|2025-03-05 03:50:00|20495.9|20493.7|20494.5|20492.3|20501.4|20499.2|20485.5|20483.3|380
1741146900000|2025-03-05 03:55:00|20494.6|20492.4|20505|20502.8|20519.3|20517.1|20494.4|20492.2|591
1741147200000|2025-03-05 04:00:00|20505.1|20502.9|20502.1|20499.9|20512.4|20510.2|20487.3|20485.1|563
1741147500000|2025-03-05 04:05:00|20502|20499.8|20521.1|20518.9|20523.8|20521.6|20495.9|20493.7|510
1741147800000|2025-03-05 04:10:00|20521.3|20519.1|20513.8|20511.6|20521.6|20519.4|20509.3|20507.1|261
1741148100000|2025-03-05 04:15:00|20513.9|20511.7|20503.9|20501.7|20516.1|20513.9|20502.4|20500.2|322
1741148400000|2025-03-05 04:20:00|20503.8|20501.6|20500.3|20498.1|20510.8|20508.6|20494.6|20492.4|382
1741148700000|2025-03-05 04:25:00|20500.4|20498.2|20499.8|20497.6|20505.6|20503.4|20497.3|20495.1|105
1741149000000|2025-03-05 04:30:00|20499.1|20496.9|20490|20487.8|20499.3|20497.1|20489.3|20487.1|200
1741149300000|2025-03-05 04:35:00|20489.9|20487.7|20498.3|20496.1|20498.9|20496.7|20485.4|20483.2|232
1741149600000|2025-03-05 04:40:00|20498.1|20495.9|20496.6|20494.4|20499.8|20497.6|20490.8|20488.6|155
1741149900000|2025-03-05 04:45:00|20496.5|20494.3|20495.4|20493.2|20498.4|20496.2|20489.5|20487.3|156
1741150200000|2025-03-05 04:50:00|20495.3|20493.1|20490.6|20488.4|20499.4|20497.2|20488|20485.8|155
1741150500000|2025-03-05 04:55:00|20490.8|20488.6|20493.6|20491.4|20497.9|20495.7|20490.1|20487.9|85
1741150800000|2025-03-05 05:00:00|20493.8|20491.6|20501.8|20499.6|20506|20503.8|20490.5|20488.3|229
1741151100000|2025-03-05 05:05:00|20502.9|20500.7|20509.3|20507.1|20509.5|20507.3|20502|20499.8|131
1741151400000|2025-03-05 05:10:00|20509.1|20506.9|20498.5|20496.3|20509.4|20507.2|20497.3|20495.1|309
1741151700000|2025-03-05 05:15:00|20498.6|20496.4|20478.6|20476.4|20498.6|20496.4|20473.4|20471.2|562
1741152000000|2025-03-05 05:20:00|20478.8|20476.6|20482.3|20480.1|20483.8|20481.6|20467.3|20465.1|427
1741152300000|2025-03-05 05:25:00|20482.4|20480.2|20463.1|20460.9|20485.4|20483.2|20462.6|20460.4|466
1741152600000|2025-03-05 05:30:00|20463.3|20461.1|20478|20475.8|20481.8|20479.6|20463.1|20460.9|539
1741152900000|2025-03-05 05:35:00|20478.1|20475.9|20492.1|20489.9|20492.5|20490.3|20477.4|20475.2|301
1741153200000|2025-03-05 05:40:00|20492.3|20490.1|20502.5|20500.3|20505.3|20503.1|20489.9|20487.7|444
1741153500000|2025-03-05 05:45:00|20502.4|20500.2|20505.5|20503.3|20510.1|20507.9|20501.5|20499.3|334
1741153800000|2025-03-05 05:50:00|20505.9|20503.7|20510.9|20508.7|20513.9|20511.7|20501|20498.8|202
1741154100000|2025-03-05 05:55:00|20511|20508.8|20506.3|20504.1|20512.4|20510.2|20503.4|20501.2|257
1741154400000|2025-03-05 06:00:00|20506.4|20504.2|20506.6|20504.4|20509.8|20507.6|20501|20498.8|228
1741154700000|2025-03-05 06:05:00|20505.9|20503.7|20507.8|20505.6|20512.3|20510.1|20501.3|20499.1|208
1741155000000|2025-03-05 06:10:00|20507.6|20505.4|20521.1|20518.9|20523.1|20520.9|20505.6|20503.4|303
1741155300000|2025-03-05 06:15:00|20520.3|20518.1|20504.9|20502.7|20521.1|20518.9|20504.9|20502.7|281
1741155600000|2025-03-05 06:20:00|20504.8|20502.6|20494.1|20491.9|20509.8|20507.6|20491.9|20489.7|256
1741155900000|2025-03-05 06:25:00|20494.3|20492.1|20482.6|20480.4|20495|20492.8|20478.1|20475.9|426
1741156200000|2025-03-05 06:30:00|20482.5|20480.3|20478.9|20476.7|20490.5|20488.3|20474.5|20472.3|420
1741156500000|2025-03-05 06:35:00|20479|20476.8|20487.3|20485.1|20498.4|20496.2|20478.5|20476.3|528
1741156800000|2025-03-05 06:40:00|20487.4|20485.2|20496.3|20494.1|20505.8|20503.6|20487.4|20485.2|265
1741157100000|2025-03-05 06:45:00|20496.4|20494.2|20498.9|20496.7|20503.9|20501.7|20492.4|20490.2|216
1741157400000|2025-03-05 06:50:00|20498.8|20496.6|20511.4|20509.2|20512.5|20510.3|20497.5|20495.3|179
1741157700000|2025-03-05 06:55:00|20511.3|20509.1|20504.8|20502.6|20515.5|20513.3|20503.9|20501.7|347
1741158000000|2025-03-05 07:00:00|20504.6|20502.4|20508.5|20506.3|20533.4|20531.2|20503.6|20501.4|1244
1741158300000|2025-03-05 07:05:00|20505|20502.8|20512.8|20510.6|20523.1|20520.9|20503.8|20501.6|353
1741158600000|2025-03-05 07:10:00|20512.9|20510.7|20502.1|20499.9|20514.1|20511.9|20493.6|20491.4|450
1741158900000|2025-03-05 07:15:00|20500.6|20498.4|20497.9|20495.7|20507.1|20504.9|20496|20493.8|387
1741159200000|2025-03-05 07:20:00|20497.8|20495.6|20506.1|20503.9|20511.5|20509.3|20497.1|20494.9|370
1741159500000|2025-03-05 07:25:00|20507.3|20505.1|20509.3|20507.1|20513.4|20511.2|20499.8|20497.6|325
1741159800000|2025-03-05 07:30:00|20509.1|20506.9|20506.5|20504.3|20509.6|20507.4|20498.1|20495.9|331
1741160100000|2025-03-05 07:35:00|20506.6|20504.4|20508.6|20506.4|20517.1|20514.9|20503.4|20501.2|442
1741160400000|2025-03-05 07:40:00|20508.3|20506.1|20504.3|20502.1|20509.3|20507.1|20494.1|20491.9|407
1741160700000|2025-03-05 07:45:00|20504.1|20501.9|20508.5|20506.3|20512.9|20510.7|20497.5|20495.3|383
1741161000000|2025-03-05 07:50:00|20508.6|20506.4|20501.4|20499.2|20510|20507.8|20492.4|20490.2|381
1741161300000|2025-03-05 07:55:00|20501.3|20499.1|20497.8|20495.6|20518|20515.8|20496.5|20494.3|578
1741161600000|2025-03-05 08:00:00|20497.6|20495.4|20484.6|20482.4|20502.4|20500.2|20478.6|20476.4|1496
1741161900000|2025-03-05 08:05:00|20484.5|20482.3|20474.1|20471.9|20495.3|20493.1|20470.9|20468.7|1079
1741162200000|2025-03-05 08:10:00|20474.3|20472.1|20491.9|20489.7|20499.8|20497.6|20470.3|20468.1|1069
1741162500000|2025-03-05 08:15:00|20492.6|20490.4|20527.8|20525.6|20528.8|20526.6|20492.4|20490.2|1267
1741162800000|2025-03-05 08:20:00|20527.6|20525.4|20526.3|20524.1|20534.5|20532.3|20514.9|20512.7|999
1741163100000|2025-03-05 08:25:00|20526.4|20524.2|20559.6|20557.4|20565.8|20563.6|20521.4|20519.2|1580
1741163400000|2025-03-05 08:30:00|20559.5|20557.3|20533.9|20531.7|20562.5|20560.3|20532|20529.8|1063
1741163700000|2025-03-05 08:35:00|20534|20531.8|20522.3|20520.1|20543.4|20541.2|20509.3|20507.1|1051
1741164000000|2025-03-05 08:40:00|20522.4|20520.2|20517.1|20514.9|20525.6|20523.4|20511.3|20509.1|636
1741164300000|2025-03-05 08:45:00|20517.3|20515.1|20509.9|20507.7|20520.1|20517.9|20502|20499.8|736
1741164600000|2025-03-05 08:50:00|20510|20507.8|20512|20509.8|20512.9|20510.7|20497.1|20494.9|644
1741164900000|2025-03-05 08:55:00|20511.9|20509.7|20507.1|20504.9|20512.1|20509.9|20493.4|20491.2|691
1741165200000|2025-03-05 09:00:00|20508.3|20506.1|20504.6|20502.4|20515.1|20512.9|20483.6|20481.4|1627
1741165500000|2025-03-05 09:05:00|20504.5|20502.3|20515.1|20512.9|20516.6|20514.4|20491.9|20489.7|670
1741165800000|2025-03-05 09:10:00|20515|20512.8|20521.5|20519.3|20526.8|20524.6|20508.8|20506.6|559
1741166100000|2025-03-05 09:15:00|20521.6|20519.4|20515.4|20513.2|20527|20524.8|20507.5|20505.3|683
1741166400000|2025-03-05 09:20:00|20515.5|20513.3|20543.6|20541.4|20549.9|20547.7|20514.8|20512.6|957
1741166700000|2025-03-05 09:25:00|20543.8|20541.6|20550.8|20548.6|20558.9|20556.7|20543|20540.8|862
1741167000000|2025-03-05 09:30:00|20550.6|20548.4|20564|20561.8|20573|20570.8|20548.4|20546.2|1145
1741167300000|2025-03-05 09:35:00|20563.9|20561.7|20559.4|20557.2|20574.1|20571.9|20554.3|20552.1|968
1741167600000|2025-03-05 09:40:00|20560|20557.8|20574.9|20572.7|20575.1|20572.9|20555.1|20552.9|728
1741167900000|2025-03-05 09:45:00|20574.8|20572.6|20580.6|20578.4|20585.6|20583.4|20569|20566.8|958
1741168200000|2025-03-05 09:50:00|20580.5|20578.3|20564.5|20562.3|20584.8|20582.6|20564.3|20562.1|756
1741168500000|2025-03-05 09:55:00|20564.6|20562.4|20565.4|20563.2|20568.9|20566.7|20557.5|20555.3|501
1741168800000|2025-03-05 10:00:00|20565.5|20563.3|20557.3|20555.1|20575.3|20573.1|20552.9|20550.7|871
1741169100000|2025-03-05 10:05:00|20557.5|20555.3|20559.1|20556.9|20578.6|20576.4|20556.6|20554.4|957
1741169400000|2025-03-05 10:10:00|20559|20556.8|20526.6|20524.4|20561.4|20559.2|20515.6|20513.4|1675
1741169700000|2025-03-05 10:15:00|20526.8|20524.6|20520.4|20518.2|20530.9|20528.7|20506.5|20504.3|1086
1741170000000|2025-03-05 10:20:00|20520.5|20518.3|20504.8|20502.6|20521|20518.8|20502.9|20500.7|510
1741170300000|2025-03-05 10:25:00|20504.9|20502.7|20500.4|20498.2|20513.9|20511.7|20491.4|20489.2|760
1741170600000|2025-03-05 10:30:00|20500.8|20498.6|20512.8|20510.6|20520.3|20518.1|20497.8|20495.6|770
1741170900000|2025-03-05 10:35:00|20512.9|20510.7|20534.1|20531.9|20534.3|20532.1|20511.1|20508.9|887
1741171200000|2025-03-05 10:40:00|20533.8|20531.6|20532.6|20530.4|20540.9|20538.7|20528.6|20526.4|677
1741171500000|2025-03-05 10:45:00|20532.4|20530.2|20517|20514.8|20545.3|20543.1|20516.8|20514.6|737
1741171800000|2025-03-05 10:50:00|20517.1|20514.9|20511.5|20509.3|20524.5|20522.3|20509.6|20507.4|415
1741172100000|2025-03-05 10:55:00|20511.4|20509.2|20501.1|20498.9|20512.6|20510.4|20496|20493.8|629
1741172400000|2025-03-05 11:00:00|20502.5|20500.3|20504.3|20502.1|20509.8|20507.6|20490.5|20488.3|885
1741172700000|2025-03-05 11:05:00|20505.5|20503.3|20499.8|20497.6|20507.1|20504.9|20483.5|20481.3|791
1741173000000|2025-03-05 11:10:00|20499.9|20497.7|20500.5|20498.3|20508.8|20506.6|20487.1|20484.9|760
1741173300000|2025-03-05 11:15:00|20500.4|20498.2|20497.9|20495.7|20508.6|20506.4|20493.4|20491.2|520
1741173600000|2025-03-05 11:20:00|20498.9|20496.7|20492.5|20490.3|20509.4|20507.2|20487.5|20485.3|453
1741173900000|2025-03-05 11:25:00|20492.6|20490.4|20496.6|20494.4|20502.3|20500.1|20482.1|20479.9|635
1741174200000|2025-03-05 11:30:00|20496.8|20494.6|20491.9|20489.7|20509.1|20506.9|20490.3|20488.1|598
1741174500000|2025-03-05 11:35:00|20491.8|20489.6|20501.4|20499.2|20502.5|20500.3|20485|20482.8|615
1741174800000|2025-03-05 11:40:00|20501.5|20499.3|20507.4|20505.2|20509.5|20507.3|20491.4|20489.2|607
1741175100000|2025-03-05 11:45:00|20507.3|20505.1|20510.3|20508.1|20514.1|20511.9|20503.4|20501.2|613
1741175400000|2025-03-05 11:50:00|20510.4|20508.2|20416.5|20414.3|20510.5|20508.3|20398.6|20396.4|3481
1741175700000|2025-03-05 11:55:00|20416.4|20414.2|20449.3|20447.1|20454.8|20452.6|20408.8|20406.6|1565
1741176000000|2025-03-05 12:00:00|20448.5|20446.3|20443.3|20441.1|20473.8|20471.6|20443|20440.8|1371
1741176300000|2025-03-05 12:05:00|20442.9|20440.7|20466.3|20464.1|20470.5|20468.3|20437.4|20435.2|786
1741176600000|2025-03-05 12:10:00|20466.1|20463.9|20457|20454.8|20482.8|20480.6|20450.9|20448.7|778
1741176900000|2025-03-05 12:15:00|20456.6|20454.4|20444.9|20442.7|20462.5|20460.3|20437.6|20435.4|966
1741177200000|2025-03-05 12:20:00|20445|20442.8|20449.4|20447.2|20453.6|20451.4|20417|20414.8|1210
1741177500000|2025-03-05 12:25:00|20449.6|20447.4|20451.1|20448.9|20456.9|20454.7|20431.9|20429.7|809
1741177800000|2025-03-05 12:30:00|20451.4|20449.2|20464.3|20462.1|20469.1|20466.9|20449.6|20447.4|837
1741178100000|2025-03-05 12:35:00|20464.4|20462.2|20472.4|20470.2|20477|20474.8|20461.6|20459.4|605
1741178400000|2025-03-05 12:40:00|20472.1|20469.9|20479.1|20476.9|20479.9|20477.7|20467.8|20465.6|2159
1741178700000|2025-03-05 12:45:00|20479|20476.8|20453|20450.8|20481.8|20479.6|20438.3|20436.1|2216
1741179000000|2025-03-05 12:50:00|20452.9|20450.7|20448|20445.8|20465.3|20463.1|20447.1|20444.9|966
1741179300000|2025-03-05 12:55:00|20447.9|20445.7|20441.5|20439.3|20451.6|20449.4|20430.1|20427.9|883
1741179600000|2025-03-05 13:00:00|20441.9|20439.7|20468.9|20466.7|20479|20476.8|20412.3|20410.1|4133
1741179900000|2025-03-05 13:05:00|20468.8|20466.6|20455.1|20452.9|20470.1|20467.9|20435.1|20432.9|1502
1741180200000|2025-03-05 13:10:00|20454.9|20452.7|20441.1|20438.9|20471.6|20469.4|20435.1|20432.9|1277
1741180500000|2025-03-05 13:15:00|20441|20438.8|20402.6|20400.4|20444.5|20442.3|20389.8|20387.6|3094
1741180800000|2025-03-05 13:20:00|20402.1|20399.9|20417|20414.8|20427.8|20425.6|20399.8|20397.6|1517
1741181100000|2025-03-05 13:25:00|20417.1|20414.9|20382.9|20380.7|20423.6|20421.4|20363|20360.8|2418
1741181400000|2025-03-05 13:30:00|20383|20380.8|20419.9|20417.7|20425.3|20423.1|20380.4|20378.2|2159
1741181700000|2025-03-05 13:35:00|20419.3|20417.1|20392.1|20389.9|20419.6|20417.4|20389.9|20387.7|1348
1741182000000|2025-03-05 13:40:00|20392.3|20390.1|20372.1|20369.9|20417.6|20415.4|20370.8|20368.6|1743
1741182300000|2025-03-05 13:45:00|20372.3|20370.1|20391|20388.8|20414.5|20412.3|20365|20362.8|3537
1741182600000|2025-03-05 13:50:00|20390.9|20388.7|20402.8|20400.6|20405.8|20403.6|20381.5|20379.3|1166
1741182900000|2025-03-05 13:55:00|20402.9|20400.7|20375.6|20373.4|20404.8|20402.6|20374.1|20371.9|1353
1741183200000|2025-03-05 14:00:00|20375.3|20373.1|20341.6|20339.4|20375.3|20373.1|20336.3|20334.1|2987
1741183500000|2025-03-05 14:05:00|20341.8|20339.6|20361.8|20359.6|20376.6|20374.4|20338|20335.8|2224
1741183800000|2025-03-05 14:10:00|20361.9|20359.7|20397.1|20394.9|20397.9|20395.7|20354.4|20352.2|1716
1741184100000|2025-03-05 14:15:00|20397|20394.8|20402.6|20400.4|20421.8|20419.6|20395.1|20392.9|2850
1741184400000|2025-03-05 14:20:00|20402.4|20400.2|20379.6|20377.4|20404.9|20402.7|20378.8|20376.6|1647
1741184700000|2025-03-05 14:25:00|20379.8|20377.6|20377.3|20375.1|20407|20404.8|20369.8|20367.6|3208
1741185000000|2025-03-05 14:30:00|20377|20374.8|20370.5|20369.4|20401.6|20400.5|20338.8|20337.7|14643
1741185300000|2025-03-05 14:35:00|20370.2|20369.1|20332.2|20331.1|20390.3|20389.2|20270.3|20269.2|16665
1741185600000|2025-03-05 14:40:00|20332.1|20331|20381.8|20380.7|20410.8|20409.7|20331.6|20330.5|14473
1741185900000|2025-03-05 14:45:00|20381.6|20380.5|20306.2|20305.1|20389.7|20388.6|20304.5|20303.4|11538
1741186200000|2025-03-05 14:50:00|20305.5|20304.4|20289.7|20288.6|20363.7|20362.6|20273.1|20272|11701
1741186500000|2025-03-05 14:55:00|20290.1|20289|20275.7|20274.6|20319.8|20318.7|20226.8|20225.7|13116
1741186800000|2025-03-05 15:00:00|20275.8|20274.7|20401.2|20400.1|20438.2|20437.1|20275.8|20274.7|14957
1741187100000|2025-03-05 15:05:00|20401|20399.9|20412|20410.9|20452.1|20451|20375.5|20374.4|12970
1741187400000|2025-03-05 15:10:00|20412.2|20411.1|20390.8|20389.7|20433.3|20432.2|20365.6|20364.5|10129
1741187700000|2025-03-05 15:15:00|20390.7|20389.6|20332.6|20331.5|20397.5|20396.4|20318.5|20317.4|10784
1741188000000|2025-03-05 15:20:00|20331.5|20330.4|20295.6|20294.5|20350.7|20349.6|20256|20254.9|14484
1741188300000|2025-03-05 15:25:00|20296.1|20295|20285.7|20284.6|20316.7|20315.6|20264.1|20263|10796
1741188600000|2025-03-05 15:30:00|20285.8|20284.7|20320.5|20319.4|20342|20340.9|20268.2|20267.1|9321
1741188900000|2025-03-05 15:35:00|20320.6|20319.5|20381.1|20380|20395.3|20394.2|20315.3|20314.2|8603
1741189200000|2025-03-05 15:40:00|20381.3|20380.2|20365.7|20364.6|20383.2|20382.1|20327.5|20326.4|6881
1741189500000|2025-03-05 15:45:00|20365.2|20364.1|20328|20326.9|20390.6|20389.5|20310.3|20309.2|7777
1741189800000|2025-03-05 15:50:00|20328.1|20327|20370.6|20369.5|20374.8|20373.7|20291.5|20290.4|7721
1741190100000|2025-03-05 15:55:00|20370.2|20369.1|20347.1|20346|20393.6|20392.5|20342.2|20341.1|6373
1741190400000|2025-03-05 16:00:00|20344.2|20343.1|20308|20306.9|20345.2|20344.1|20289.1|20288|7974
1741190700000|2025-03-05 16:05:00|20308.6|20307.5|20282.6|20281.5|20316.8|20315.7|20272.5|20271.4|5931
1741191000000|2025-03-05 16:10:00|20282.5|20281.4|20252|20250.9|20287.3|20286.2|20209|20207.9|10980
1741191300000|2025-03-05 16:15:00|20251.1|20250|20231.1|20230|20261.3|20260.2|20222.7|20221.6|5741
1741191600000|2025-03-05 16:20:00|20231.8|20230.7|20256.3|20255.2|20258.2|20257.1|20209.8|20208.7|6840
1741191900000|2025-03-05 16:25:00|20258|20256.9|20256.5|20255.4|20264.3|20263.2|20213.5|20212.4|6645
1741192200000|2025-03-05 16:30:00|20256.6|20255.5|20195.1|20194|20256.6|20255.5|20184.8|20183.7|7008
1741192500000|2025-03-05 16:35:00|20194.6|20193.5|20225.1|20224|20246.8|20245.7|20183.6|20182.5|6866
1741192800000|2025-03-05 16:40:00|20224.7|20223.6|20189.2|20188.1|20227.6|20226.5|20175.5|20174.4|7066
1741193100000|2025-03-05 16:45:00|20189.1|20188|20207.1|20206|20222.6|20221.5|20171.3|20170.2|6351
1741193400000|2025-03-05 16:50:00|20206.8|20205.7|20219.5|20218.4|20225.7|20224.6|20176.2|20175.1|5567
1741193700000|2025-03-05 16:55:00|20219.8|20218.7|20292.5|20291.4|20335.2|20334.1|20211.3|20210.2|17861
1741194000000|2025-03-05 17:00:00|20293|20291.9|20296|20294.9|20353.7|20352.6|20288.1|20287|12841
1741194300000|2025-03-05 17:05:00|20297.2|20296.1|20334.3|20333.2|20335.1|20334|20293.1|20292|6275
1741194600000|2025-03-05 17:10:00|20333.8|20332.7|20324.8|20323.7|20356.5|20355.4|20314.8|20313.7|5936
1741194900000|2025-03-05 17:15:00|20324.1|20323|20354|20352.9|20374.6|20373.5|20320.8|20319.7|5969
1741195200000|2025-03-05 17:20:00|20353.7|20352.6|20406.5|20405.4|20418.1|20417|20344.1|20343|7364
1741195500000|2025-03-05 17:25:00|20407|20405.9|20428.8|20427.7|20432.2|20431.1|20390.1|20389|6103
1741195800000|2025-03-05 17:30:00|20429|20427.9|20433.1|20432|20442.5|20441.4|20420.1|20419|4680
1741196100000|2025-03-05 17:35:00|20433|20431.9|20456.1|20455|20458.6|20457.5|20418.2|20417.1|4552
1741196400000|2025-03-05 17:40:00|20456|20454.9|20451.8|20450.7|20467.8|20466.7|20440.2|20439.1|5178
1741196700000|2025-03-05 17:45:00|20451.7|20450.6|20448.8|20447.7|20453.3|20452.2|20396.3|20395.2|7165
1741197000000|2025-03-05 17:50:00|20448.7|20447.6|20500.3|20499.2|20524.1|20523|20448.7|20447.6|7330
1741197300000|2025-03-05 17:55:00|20500.1|20499|20525.8|20524.7|20531.3|20530.2|20493.5|20492.4|5611
1741197600000|2025-03-05 18:00:00|20525.3|20524.2|20527.6|20526.5|20538.5|20537.4|20496.6|20495.5|8213
1741197900000|2025-03-05 18:05:00|20527.5|20526.4|20423.6|20422.5|20541.3|20540.2|20403|20401.9|12761
1741198200000|2025-03-05 18:10:00|20424.5|20423.4|20478.8|20477.7|20504.3|20503.2|20418.2|20417.1|7199
1741198500000|2025-03-05 18:15:00|20478.2|20477.1|20481|20479.9|20503.3|20502.2|20452.5|20451.4|5559
1741198800000|2025-03-05 18:20:00|20481.1|20480|20475.1|20474|20499.1|20498|20457.8|20456.7|4273
1741199100000|2025-03-05 18:25:00|20475.2|20474.1|20460|20458.9|20482.3|20481.2|20439.6|20438.5|4851
1741199400000|2025-03-05 18:30:00|20460.1|20459|20447.5|20446.4|20484|20482.9|20404.5|20403.4|8842
1741199700000|2025-03-05 18:35:00|20448.5|20447.4|20470.8|20469.7|20476.6|20475.5|20427.6|20426.5|6036
1741200000000|2025-03-05 18:40:00|20471.1|20470|20435.2|20434.1|20471.1|20470|20425.5|20424.4|4115
1741200300000|2025-03-05 18:45:00|20435.1|20434|20496.8|20495.7|20507.3|20506.2|20435.1|20434|5466
1741200600000|2025-03-05 18:50:00|20497|20495.9|20518.8|20517.7|20527.7|20526.6|20494.1|20493|5681
1741200900000|2025-03-05 18:55:00|20518.6|20517.5|20546.8|20545.7|20552.1|20551|20515.6|20514.5|4122
1741201200000|2025-03-05 19:00:00|20543.6|20542.5|20569.6|20568.5|20571.5|20570.4|20514.7|20513.6|6526
1741201500000|2025-03-05 19:05:00|20570.5|20569.4|20641.3|20640.2|20642.7|20641.6|20556.7|20555.6|9434
1741201800000|2025-03-05 19:10:00|20641.2|20640.1|20649.6|20648.5|20661|20659.9|20623.6|20622.5|6344
1741202100000|2025-03-05 19:15:00|20649.1|20648|20604.3|20603.2|20666.6|20665.5|20599.5|20598.4|7896
1741202400000|2025-03-05 19:20:00|20605.5|20604.4|20645.6|20644.5|20651.3|20650.2|20588.6|20587.5|5081
1741202700000|2025-03-05 19:25:00|20645.3|20644.2|20595.8|20594.7|20649.1|20648|20592.3|20591.2|5159
1741203000000|2025-03-05 19:30:00|20596.3|20595.2|20610.8|20609.7|20626.6|20625.5|20596|20594.9|4384
1741203300000|2025-03-05 19:35:00|20610.6|20609.5|20595.2|20594.1|20624.8|20623.7|20555.8|20554.7|5819
1741203600000|2025-03-05 19:40:00|20594.6|20593.5|20594.8|20593.7|20622.1|20621|20585.3|20584.2|4336
1741203900000|2025-03-05 19:45:00|20595|20593.9|20624|20622.9|20630.3|20629.2|20580|20578.9|4025
1741204200000|2025-03-05 19:50:00|20624.3|20623.2|20626|20624.9|20638.2|20637.1|20604.7|20603.6|3920
1741204500000|2025-03-05 19:55:00|20625.8|20624.7|20607.8|20606.7|20649|20647.9|20602.7|20601.6|4553
1741204800000|2025-03-05 20:00:00|20607.3|20606.2|20658.3|20657.2|20674.7|20673.6|20602.3|20601.2|5822
1741205100000|2025-03-05 20:05:00|20658.2|20657.1|20671.7|20670.6|20680.5|20679.4|20642.1|20641|4430
1741205400000|2025-03-05 20:10:00|20671.6|20670.5|20668.1|20667|20677.8|20676.7|20647.8|20646.7|4094
1741205700000|2025-03-05 20:15:00|20668.2|20667.1|20610.3|20609.2|20678.3|20677.2|20571.7|20570.6|7958
1741206000000|2025-03-05 20:20:00|20610|20608.9|20600.3|20599.2|20623.7|20622.6|20562|20560.9|6170
1741206300000|2025-03-05 20:25:00|20599.5|20598.4|20646.3|20645.2|20652.8|20651.7|20592.1|20591|4597
1741206600000|2025-03-05 20:30:00|20646.5|20645.4|20618.1|20617|20647.6|20646.5|20595.6|20594.5|6488
1741206900000|2025-03-05 20:35:00|20617.8|20616.7|20622|20620.9|20630.1|20629|20595.6|20594.5|4303
1741207200000|2025-03-05 20:40:00|20622.1|20621|20639.5|20638.4|20647.6|20646.5|20610.7|20609.6|4058
1741207500000|2025-03-05 20:45:00|20639.8|20638.7|20616.3|20615.2|20640|20638.9|20600.6|20599.5|5044
1741207800000|2025-03-05 20:50:00|20616.5|20615.4|20645.6|20644.5|20659.7|20658.6|20558.8|20557.7|10946
1741208100000|2025-03-05 20:55:00|20643.3|20642.2|20613.5|20612.4|20644.2|20643.1|20605|20603.9|16871
1741208400000|2025-03-05 21:00:00|20615.2|20614.1|20602.7|20600.5|20617.1|20614.9|20582.2|20580|6897
1741208700000|2025-03-05 21:05:00|20602.4|20600.2|20559.7|20557.5|20609.1|20606.9|20532.7|20530.5|4312
1741209000000|2025-03-05 21:10:00|20560.5|20558.3|20552|20549.8|20564|20561.8|20543|20540.8|1507
1741209300000|2025-03-05 21:15:00|20552.9|20550.7|20570.5|20568.3|20583.2|20581|20552.6|20550.4|1194
1741209600000|2025-03-05 21:20:00|20570.4|20568.2|20556.9|20554.7|20575.2|20573|20554.4|20552.2|514
1741209900000|2025-03-05 21:25:00|20557.1|20554.9|20568.6|20566.4|20570.1|20567.9|20552.4|20550.2|324
1741210200000|2025-03-05 21:30:00|20568.5|20566.3|20562.4|20560.2|20568.9|20566.7|20551.9|20549.7|622
1741210500000|2025-03-05 21:35:00|20562.2|20560|20565.2|20563|20566.5|20564.3|20556.9|20554.7|473
1741210800000|2025-03-05 21:40:00|20565.4|20563.2|20563.4|20561.2|20573.1|20570.9|20556.4|20554.2|612
1741211100000|2025-03-05 21:45:00|20563.2|20561|20557.6|20555.4|20567.6|20565.4|20548.6|20546.4|643
1741211400000|2025-03-05 21:50:00|20557.7|20555.5|20558.6|20556.4|20558.7|20556.5|20552.5|20550.3|398
1741211700000|2025-03-05 21:55:00|20558.5|20556.3|20568|20563|20574.5|20572.3|20557.6|20555.4|737
1741212000000|2025-03-05 22:00:00|20568.3|20563.3|20571.3|20566.3|20576.3|20571.3|20563.5|20558.5|0
1741212300000|2025-03-05 22:05:00|20571.4|20566.4|20574|20569|20574|20569|20571.2|20566.2|0
1741212600000|2025-03-05 22:10:00|20574.1|20569.1|20574.6|20569.6|20576.1|20571.1|20573.5|20568.5|0
1741212900000|2025-03-05 22:15:00|20574.8|20569.8|20573.3|20568.3|20575.9|20570.9|20573.1|20568.1|0
1741213200000|2025-03-05 22:20:00|20573.8|20568.8|20574|20569|20574|20569|20572.6|20567.6|0
1741213500000|2025-03-05 22:25:00|20573.6|20568.6|20573.1|20568.1|20574|20569|20572.6|20567.6|0
1741213800000|2025-03-05 22:30:00|20573.2|20568.2|20574.2|20569.2|20576.4|20571.4|20572.9|20567.9|0
1741214100000|2025-03-05 22:35:00|20574.4|20569.4|20570.9|20565.9|20574.4|20569.4|20570.9|20565.9|0
1741214400000|2025-03-05 22:40:00|20571|20566|20573.4|20568.4|20576.9|20571.9|20570.9|20565.9|0
1741214700000|2025-03-05 22:45:00|20573.9|20568.9|20571.8|20566.8|20576.7|20571.7|20570|20565|0
1741215000000|2025-03-05 22:50:00|20571.7|20566.7|20571.3|20566.3|20572.3|20567.3|20570.6|20565.6|0
1741215300000|2025-03-05 22:55:00|20569.3|20564.3|20570.4|20565.4|20571|20566|20567.6|20562.6|0
1741215600000|2025-03-05 23:00:00|20567.9|20565.7|20586.7|20584.5|20587.7|20585.5|20563.3|20561.1|614
1741215900000|2025-03-05 23:05:00|20586.8|20584.6|20580.2|20578|20588.5|20586.3|20579.3|20577.1|152
1741216200000|2025-03-05 23:10:00|20580.5|20578.3|20594.8|20592.6|20600.4|20598.2|20580.5|20578.3|370
1741216500000|2025-03-05 23:15:00|20594|20591.8|20585.2|20583|20594.4|20592.2|20582.3|20580.1|218
1741216800000|2025-03-05 23:20:00|20585|20582.8|20576.9|20574.7|20590.2|20588|20572.2|20570|307
1741217100000|2025-03-05 23:25:00|20577|20574.8|20578.7|20576.5|20581.4|20579.2|20575.7|20573.5|151
1741217400000|2025-03-05 23:30:00|20578.5|20576.3|20553.9|20551.7|20580.3|20578.1|20549.9|20547.7|550
1741217700000|2025-03-05 23:35:00|20554|20551.8|20563.4|20561.2|20565.8|20563.6|20546.7|20544.5|365
1741218000000|2025-03-05 23:40:00|20563.3|20561.1|20571.8|20569.6|20572.2|20570|20562.2|20560|201
1741218300000|2025-03-05 23:45:00|20571.7|20569.5|20568.7|20566.5|20574.3|20572.1|20563.2|20561|185
1741218600000|2025-03-05 23:50:00|20568.9|20566.7|20565.4|20563.2|20573.2|20571|20563.9|20561.7|159
1741218900000|2025-03-05 23:55:00|20565.9|20563.7|20562.9|20560.7|20567.8|20565.6|20562.2|20560|103
1741219200000|2025-03-06 00:00:00|20562.8|20560.6|20569.4|20567.2|20575.4|20573.2|20551.9|20549.7|419
1741219500000|2025-03-06 00:05:00|20569.3|20567.1|20567.7|20565.5|20574.8|20572.6|20562.7|20560.5|154
1741219800000|2025-03-06 00:10:00|20567.8|20565.6|20586.4|20584.2|20588.5|20586.3|20565|20562.8|430
1741220100000|2025-03-06 00:15:00|20586.5|20584.3|20587.4|20585.2|20594.7|20592.5|20583|20580.8|618
1741220400000|2025-03-06 00:20:00|20587.3|20585.1|20583.3|20581.1|20591.8|20589.6|20580.5|20578.3|259
1741220700000|2025-03-06 00:25:00|20583.4|20581.2|20590.8|20588.6|20592.4|20590.2|20583.2|20581|218
1741221000000|2025-03-06 00:30:00|20590.9|20588.7|20589.3|20587.1|20591.8|20589.6|20588.3|20586.1|114
1741221300000|2025-03-06 00:35:00|20589.4|20587.2|20581.4|20579.2|20589.5|20587.3|20579.5|20577.3|205
1741221600000|2025-03-06 00:40:00|20581.5|20579.3|20581|20578.8|20585.5|20583.3|20579|20576.8|153
1741221900000|2025-03-06 00:45:00|20581.3|20579.1|20568.9|20566.7|20581.3|20579.1|20568.2|20566|248
1741222200000|2025-03-06 00:50:00|20569|20566.8|20564.2|20562|20575|20572.8|20561.2|20559|323
1741222500000|2025-03-06 00:55:00|20564|20561.8|20547.8|20545.6|20564.5|20562.3|20541.4|20539.2|548
1741222800000|2025-03-06 01:00:00|20548.2|20546|20543.5|20541.3|20561.4|20559.2|20542.7|20540.5|498
1741223100000|2025-03-06 01:05:00|20544|20541.8|20556.4|20554.2|20558.4|20556.2|20541.5|20539.3|360
1741223400000|2025-03-06 01:10:00|20555.9|20553.7|20567.2|20565|20568.9|20566.7|20555.8|20553.6|334
1741223700000|2025-03-06 01:15:00|20567|20564.8|20556|20553.8|20569.8|20567.6|20556|20553.8|349
1741224000000|2025-03-06 01:20:00|20556.3|20554.1|20559.9|20557.7|20562.9|20560.7|20556.3|20554.1|125
1741224300000|2025-03-06 01:25:00|20559.8|20557.6|20568.4|20566.2|20571.5|20569.3|20555.3|20553.1|475
1741224600000|2025-03-06 01:30:00|20568.5|20566.3|20555.7|20553.5|20569.3|20567.1|20552|20549.8|277
1741224900000|2025-03-06 01:35:00|20555.5|20553.3|20551.2|20549|20561|20558.8|20548.9|20546.7|203
1741225200000|2025-03-06 01:40:00|20551|20548.8|20556.7|20554.5|20559.9|20557.7|20545.5|20543.3|498
1741225500000|2025-03-06 01:45:00|20556.8|20554.6|20555.9|20553.7|20557.7|20555.5|20553.8|20551.6|106
1741225800000|2025-03-06 01:50:00|20555.4|20553.2|20573.5|20571.3|20573.8|20571.6|20551.7|20549.5|304
1741226100000|2025-03-06 01:55:00|20573.4|20571.2|20571.7|20569.5|20574.9|20572.7|20567.8|20565.6|262
1741226400000|2025-03-06 02:00:00|20572|20569.8|20580.5|20578.3|20582.9|20580.7|20571.4|20569.2|668
1741226700000|2025-03-06 02:05:00|20580.7|20578.5|20583.9|20581.7|20588.5|20586.3|20578.7|20576.5|297
1741227000000|2025-03-06 02:10:00|20583.8|20581.6|20576|20573.8|20584.2|20582|20571|20568.8|285
1741227300000|2025-03-06 02:15:00|20575.9|20573.7|20563.7|20561.5|20576.2|20574|20562.9|20560.7|274
1741227600000|2025-03-06 02:20:00|20563.5|20561.3|20555.5|20553.3|20564.5|20562.3|20548.2|20546|516
1741227900000|2025-03-06 02:25:00|20555.4|20553.2|20555.5|20553.3|20558.7|20556.5|20554.2|20552|167
1741228200000|2025-03-06 02:30:00|20555.4|20553.2|20579.2|20577|20581|20578.8|20552|20549.8|866
1741228500000|2025-03-06 02:35:00|20579|20576.8|20566|20563.8|20579|20576.8|20561.8|20559.6|286
1741228800000|2025-03-06 02:40:00|20566.2|20564|20560.7|20558.5|20566.9|20564.7|20558.3|20556.1|115
1741229100000|2025-03-06 02:45:00|20560.5|20558.3|20562|20559.8|20564.7|20562.5|20559.3|20557.1|100
1741229400000|2025-03-06 02:50:00|20562.2|20560|20566.2|20564|20568|20565.8|20561.2|20559|127
1741229700000|2025-03-06 02:55:00|20566|20563.8|20563.2|20561|20567.5|20565.3|20561.2|20559|152
1741230000000|2025-03-06 03:00:00|20563|20560.8|20561.5|20559.3|20565.3|20563.1|20553.3|20551.1|201
1741230300000|2025-03-06 03:05:00|20561.7|20559.5|20554|20551.8|20562.7|20560.5|20550.5|20548.3|172
1741230600000|2025-03-06 03:10:00|20554.2|20552|20553.2|20551|20559.4|20557.2|20551.7|20549.5|184
1741230900000|2025-03-06 03:15:00|20552.7|20550.5|20559.3|20557.1|20561.4|20559.2|20551.8|20549.6|153
1741231200000|2025-03-06 03:20:00|20559.4|20557.2|20552.4|20550.2|20562.5|20560.3|20551.4|20549.2|184
1741231500000|2025-03-06 03:25:00|20550.5|20548.3|20561.2|20559|20562.8|20560.6|20550.4|20548.2|207
1741231800000|2025-03-06 03:30:00|20561|20558.8|20560.8|20558.6|20563.3|20561.1|20554.3|20552.1|192
1741232100000|2025-03-06 03:35:00|20560.5|20558.3|20564.4|20562.2|20567.2|20565|20560.5|20558.3|167
1741232400000|2025-03-06 03:40:00|20564.3|20562.1|20571.2|20569|20575|20572.8|20562.9|20560.7|268
1741232700000|2025-03-06 03:45:00|20571.3|20569.1|20574.3|20572.1|20576.8|20574.6|20570.8|20568.6|206
1741233000000|2025-03-06 03:50:00|20574.4|20572.2|20578.3|20576.1|20581.9|20579.7|20573.3|20571.1|144
1741233300000|2025-03-06 03:55:00|20578.4|20576.2|20580.7|20578.5|20584.7|20582.5|20578.2|20576|154
1741233600000|2025-03-06 04:00:00|20580.4|20578.2|20579.3|20577.1|20588|20585.8|20578.4|20576.2|284
1741233900000|2025-03-06 04:05:00|20579.2|20577|20583|20580.8|20585.9|20583.7|20577.9|20575.7|235
1741234200000|2025-03-06 04:10:00|20583.2|20581|20584.8|20582.6|20586.5|20584.3|20580.7|20578.5|102
1741234500000|2025-03-06 04:15:00|20584.7|20582.5|20591.3|20589.1|20592.9|20590.7|20582.4|20580.2|268
1741234800000|2025-03-06 04:20:00|20591.4|20589.2|20587.8|20585.6|20591.8|20589.6|20581.7|20579.5|168
1741235100000|2025-03-06 04:25:00|20588.2|20586|20584.9|20582.7|20590.2|20588|20583.8|20581.6|128
1741235400000|2025-03-06 04:30:00|20585|20582.8|20592.9|20590.7|20597|20594.8|20585|20582.8|309
1741235700000|2025-03-06 04:35:00|20592.8|20590.6|20591.2|20589|20593.9|20591.7|20589.9|20587.7|126
1741236000000|2025-03-06 04:40:00|20591.3|20589.1|20591.5|20589.3|20594.7|20592.5|20590.9|20588.7|104
1741236300000|2025-03-06 04:45:00|20591.4|20589.2|20602.2|20600|20602.5|20600.3|20591.3|20589.1|348
1741236600000|2025-03-06 04:50:00|20601.7|20599.5|20595.9|20593.7|20602.8|20600.6|20595.9|20593.7|220
1741236900000|2025-03-06 04:55:00|20596|20593.8|20595.4|20593.2|20596.9|20594.7|20592.9|20590.7|127
1741237200000|2025-03-06 05:00:00|20594.8|20592.6|20597.3|20595.1|20600.7|20598.5|20594.3|20592.1|171
1741237500000|2025-03-06 05:05:00|20596.4|20594.2|20596.4|20594.2|20597.9|20595.7|20591.8|20589.6|182
1741237800000|2025-03-06 05:10:00|20596.5|20594.3|20601.7|20599.5|20602.2|20600|20593.9|20591.7|248
1741238100000|2025-03-06 05:15:00|20601.8|20599.6|20602.3|20600.1|20604.8|20602.6|20600.4|20598.2|204
1741238400000|2025-03-06 05:20:00|20602.2|20600|20598.4|20596.2|20602.4|20600.2|20598|20595.8|87
1741238700000|2025-03-06 05:25:00|20598.3|20596.1|20592.5|20590.3|20598.8|20596.6|20591.9|20589.7|163
1741239000000|2025-03-06 05:30:00|20592.4|20590.2|20591|20588.8|20596.7|20594.5|20589.4|20587.2|168
1741239300000|2025-03-06 05:35:00|20590.9|20588.7|20586.7|20584.5|20593.8|20591.6|20584.8|20582.6|195
1741239600000|2025-03-06 05:40:00|20586.5|20584.3|20584.5|20582.3|20588.5|20586.3|20583.5|20581.3|155
1741239900000|2025-03-06 05:45:00|20584.7|20582.5|20569.5|20567.3|20586.5|20584.3|20566.4|20564.2|563
1741240200000|2025-03-06 05:50:00|20569.3|20567.1|20572.8|20570.6|20573.8|20571.6|20564.2|20562|214
1741240500000|2025-03-06 05:55:00|20573.8|20571.6|20569.5|20567.3|20576.7|20574.5|20568.7|20566.5|278
1741240800000|2025-03-06 06:00:00|20569.4|20567.2|20560.5|20558.3|20570.9|20568.7|20557.9|20555.7|613
1741241100000|2025-03-06 06:05:00|20560.7|20558.5|20562.7|20560.5|20563|20560.8|20554.2|20552|320
1741241400000|2025-03-06 06:10:00|20562.5|20560.3|20577.9|20575.7|20581.5|20579.3|20560.3|20558.1|622
1741241700000|2025-03-06 06:15:00|20578|20575.8|20583.4|20581.2|20583.5|20581.3|20575.2|20573|257
1741242000000|2025-03-06 06:20:00|20583.5|20581.3|20589.2|20587|20591.2|20589|20583.2|20581|271
1741242300000|2025-03-06 06:25:00|20589.3|20587.1|20589.7|20587.5|20589.7|20587.5|20582.2|20580|184
1741242600000|2025-03-06 06:30:00|20588.3|20586.1|20589.7|20587.5|20596.9|20594.7|20587.2|20585|268
1741242900000|2025-03-06 06:35:00|20589.5|20587.3|20589.7|20587.5|20593|20590.8|20588.9|20586.7|85
1741243200000|2025-03-06 06:40:00|20589.8|20587.6|20595.2|20593|20595.5|20593.3|20588|20585.8|154
1741243500000|2025-03-06 06:45:00|20595|20592.8|20589.2|20587|20597|20594.8|20588.7|20586.5|172
1741243800000|2025-03-06 06:50:00|20589|20586.8|20588|20585.8|20591.8|20589.6|20586.3|20584.1|127
1741244100000|2025-03-06 06:55:00|20588.2|20586|20592.4|20590.2|20593.7|20591.5|20587.2|20585|141
1741244400000|2025-03-06 07:00:00|20592.5|20590.3|20591|20588.8|20599|20596.8|20588|20585.8|313
1741244700000|2025-03-06 07:05:00|20589.9|20587.7|20598.7|20596.5|20598.8|20596.6|20589.8|20587.6|238
1741245000000|2025-03-06 07:10:00|20599.2|20597|20585.4|20583.2|20599.5|20597.3|20584.2|20582|500
1741245300000|2025-03-06 07:15:00|20585.3|20583.1|20576.7|20574.5|20585.3|20583.1|20571.7|20569.5|465
1741245600000|2025-03-06 07:20:00|20576.8|20574.6|20587.3|20585.1|20593|20590.8|20575.2|20573|457
1741245900000|2025-03-06 07:25:00|20587.4|20585.2|20570.4|20568.2|20587.8|20585.6|20568.5|20566.3|420
1741246200000|2025-03-06 07:30:00|20570.2|20568|20568.7|20566.5|20581.4|20579.2|20563.2|20561|533
1741246500000|2025-03-06 07:35:00|20568.8|20566.6|20565.3|20563.1|20571|20568.8|20561.8|20559.6|356
1741246800000|2025-03-06 07:40:00|20565.4|20563.2|20537.5|20535.3|20565.8|20563.6|20533.4|20531.2|1370
1741247100000|2025-03-06 07:45:00|20537.7|20535.5|20530.9|20528.7|20543.5|20541.3|20522.9|20520.7|1180
1741247400000|2025-03-06 07:50:00|20530.8|20528.6|20520.2|20518|20533.5|20531.3|20510.8|20508.6|888
1741247700000|2025-03-06 07:55:00|20520.4|20518.2|20491.5|20489.3|20523.9|20521.7|20489.3|20487.1|1688
1741248000000|2025-03-06 08:00:00|20491.4|20489.2|20494.7|20492.5|20502.7|20500.5|20470|20467.8|2545
1741248300000|2025-03-06 08:05:00|20497|20494.8|20494|20491.8|20514|20511.8|20488.7|20486.5|1697
1741248600000|2025-03-06 08:10:00|20494.2|20492|20457.8|20455.6|20504.3|20502.1|20428.5|20426.3|2735
1741248900000|2025-03-06 08:15:00|20457.5|20455.3|20480.5|20478.3|20490.9|20488.7|20457|20454.8|1399
1741249200000|2025-03-06 08:20:00|20480.7|20478.5|20459.5|20457.3|20483.5|20481.3|20457.9|20455.7|1145
1741249500000|2025-03-06 08:25:00|20459.3|20457.1|20463.9|20461.7|20465.4|20463.2|20434.4|20432.2|1232
1741249800000|2025-03-06 08:30:00|20464.3|20462.1|20467|20464.8|20478.7|20476.5|20449.5|20447.3|816
1741250100000|2025-03-06 08:35:00|20465.5|20463.3|20459.3|20457.1|20475.5|20473.3|20452.9|20450.7|814
1741250400000|2025-03-06 08:40:00|20459.4|20457.2|20435.3|20433.1|20459.5|20457.3|20422.2|20420|1177
1741250700000|2025-03-06 08:45:00|20435.2|20433|20433|20430.8|20449|20446.8|20423.9|20421.7|879
1741251000000|2025-03-06 08:50:00|20433.8|20431.6|20428.5|20426.3|20439.3|20437.1|20416.3|20414.1|827
1741251300000|2025-03-06 08:55:00|20428.8|20426.6|20401.2|20399|20434.5|20432.3|20390|20387.8|1298
1741251600000|2025-03-06 09:00:00|20401.3|20399.1|20426.4|20424.2|20439.4|20437.2|20378.5|20376.3|2100
1741251900000|2025-03-06 09:05:00|20427.4|20425.2|20430.7|20428.5|20443.4|20441.2|20424.2|20422|986
1741252200000|2025-03-06 09:10:00|20430.8|20428.6|20404.5|20402.3|20430.8|20428.6|20402.4|20400.2|1334
1741252500000|2025-03-06 09:15:00|20404.2|20402|20381.5|20379.3|20416.8|20414.6|20379.5|20377.3|1259
1741252800000|2025-03-06 09:20:00|20381.4|20379.2|20375.5|20373.3|20408.3|20406.1|20374|20371.8|1248
1741253100000|2025-03-06 09:25:00|20375.7|20373.5|20354.3|20352.1|20385.3|20383.1|20348.4|20346.2|1532
1741253400000|2025-03-06 09:30:00|20354.2|20352|20376.9|20374.7|20380.4|20378.2|20333.9|20331.7|1752
1741253700000|2025-03-06 09:35:00|20376.8|20374.6|20380.2|20378|20383.9|20381.7|20366|20363.8|855
1741254000000|2025-03-06 09:40:00|20380|20377.8|20393.9|20391.7|20395.4|20393.2|20378.4|20376.2|1052
1741254300000|2025-03-06 09:45:00|20393.4|20391.2|20370.9|20368.7|20401.7|20399.5|20365.9|20363.7|1137
1741254600000|2025-03-06 09:50:00|20371|20368.8|20363.9|20361.7|20383.5|20381.3|20353.8|20351.6|1293
1741254900000|2025-03-06 09:55:00|20364|20361.8|20366.2|20364|20367.3|20365.1|20348.5|20346.3|867
1741255200000|2025-03-06 10:00:00|20366.5|20364.3|20356.5|20354.3|20366.5|20364.3|20329.3|20327.1|1674
1741255500000|2025-03-06 10:05:00|20356.4|20354.2|20366.3|20364.1|20373.9|20371.7|20353|20350.8|991
1741255800000|2025-03-06 10:10:00|20366|20363.8|20360.9|20358.7|20376.9|20374.7|20358|20355.8|877
1741256100000|2025-03-06 10:15:00|20361|20358.8|20378.9|20376.7|20381|20378.8|20354.2|20352|781
1741256400000|2025-03-06 10:20:00|20379.2|20377|20391.7|20389.5|20393|20390.8|20376.3|20374.1|924
1741256700000|2025-03-06 10:25:00|20391.8|20389.6|20386.4|20384.2|20396.2|20394|20383.5|20381.3|937
1741257000000|2025-03-06 10:30:00|20386.5|20384.3|20374.3|20372.1|20387.2|20385|20372.2|20370|670
1741257300000|2025-03-06 10:35:00|20374.2|20372|20355.8|20353.6|20378.5|20376.3|20349.4|20347.2|1084
1741257600000|2025-03-06 10:40:00|20355.9|20353.7|20352|20349.8|20360.2|20358|20343.4|20341.2|1048
1741257900000|2025-03-06 10:45:00|20352.2|20350|20350.5|20348.3|20359.5|20357.3|20343.5|20341.3|527
1741258200000|2025-03-06 10:50:00|20350.4|20348.2|20329.5|20327.3|20356|20353.8|20326.7|20324.5|1171
1741258500000|2025-03-06 10:55:00|20330|20327.8|20337.3|20335.1|20347.8|20345.6|20323.2|20321|926
1741258800000|2025-03-06 11:00:00|20337.2|20335|20320.9|20318.7|20340.7|20338.5|20309.9|20307.7|1378
1741259100000|2025-03-06 11:05:00|20321|20318.8|20333.7|20331.5|20347|20344.8|20320.7|20318.5|1001
1741259400000|2025-03-06 11:10:00|20333.5|20331.3|20335.4|20333.2|20341.3|20339.1|20327.4|20325.2|649
1741259700000|2025-03-06 11:15:00|20335.3|20333.1|20347.9|20345.7|20349.9|20347.7|20326.5|20324.3|845
1741260000000|2025-03-06 11:20:00|20347.8|20345.6|20355.3|20353.1|20359|20356.8|20344.7|20342.5|820
1741260300000|2025-03-06 11:25:00|20355.2|20353|20343.2|20341|20357|20354.8|20340.9|20338.7|816
1741260600000|2025-03-06 11:30:00|20343.3|20341.1|20348.4|20346.2|20358.5|20356.3|20340.3|20338.1|902
1741260900000|2025-03-06 11:35:00|20347.8|20345.6|20350|20347.8|20361.4|20359.2|20344.4|20342.2|952
1741261200000|2025-03-06 11:40:00|20350.2|20348|20374.2|20372|20376.5|20374.3|20346.7|20344.5|1145
1741261500000|2025-03-06 11:45:00|20374.3|20372.1|20382.7|20380.5|20384.9|20382.7|20367|20364.8|901
1741261800000|2025-03-06 11:50:00|20382|20379.8|20378.7|20376.5|20385.4|20383.2|20373.7|20371.5|789
1741262100000|2025-03-06 11:55:00|20378.8|20376.6|20381.2|20379|20386.7|20384.5|20375.8|20373.6|861
1741262400000|2025-03-06 12:00:00|20381.4|20379.2|20367.7|20365.5|20385.7|20383.5|20363.8|20361.6|1194
1741262700000|2025-03-06 12:05:00|20367.8|20365.6|20351.4|20349.2|20368|20365.8|20350.2|20348|994
1741263000000|2025-03-06 12:10:00|20351.2|20349|20352|20349.8|20360.4|20358.2|20344.3|20342.1|826
1741263300000|2025-03-06 12:15:00|20351.9|20349.7|20351.7|20349.5|20352.2|20350|20330.8|20328.6|1234
1741263600000|2025-03-06 12:20:00|20351.8|20349.6|20340.4|20338.2|20353|20350.8|20334.9|20332.7|752
1741263900000|2025-03-06 12:25:00|20340.3|20338.1|20363.3|20361.1|20365.7|20363.5|20339.4|20337.2|1002
1741264200000|2025-03-06 12:30:00|20363.2|20361|20340.2|20338|20368.4|20366.2|20329.9|20327.7|1194
1741264500000|2025-03-06 12:35:00|20340.8|20338.6|20314.5|20312.3|20340.8|20338.6|20313.2|20311|1209
1741264800000|2025-03-06 12:40:00|20314.3|20312.1|20331.2|20329|20333.7|20331.5|20311.5|20309.3|1498
1741265100000|2025-03-06 12:45:00|20331|20328.8|20325|20322.8|20342.5|20340.3|20319.3|20317.1|1152
1741265400000|2025-03-06 12:50:00|20324.7|20322.5|20336|20333.8|20340.9|20338.7|20321.5|20319.3|781
1741265700000|2025-03-06 12:55:00|20335.9|20333.7|20328.4|20326.2|20347.8|20345.6|20327.5|20325.3|879
1741266000000|2025-03-06 13:00:00|20328.9|20326.7|20299.4|20297.2|20331.7|20329.5|20296.9|20294.7|1724
1741266300000|2025-03-06 13:05:00|20299.3|20297.1|20304.5|20302.3|20313.2|20311|20285.3|20283.1|2192
1741266600000|2025-03-06 13:10:00|20304.4|20302.2|20287.7|20285.5|20307.2|20305|20282.5|20280.3|1221
1741266900000|2025-03-06 13:15:00|20288.5|20286.3|20266.9|20264.7|20302.5|20300.3|20266.7|20264.5|1490
1741267200000|2025-03-06 13:20:00|20267|20264.8|20263.3|20261.1|20280.3|20278.1|20257|20254.8|2171
1741267500000|2025-03-06 13:25:00|20263|20260.8|20273.7|20271.5|20284.8|20282.6|20258.4|20256.2|1388
1741267800000|2025-03-06 13:30:00|20271.5|20269.3|20321|20318.8|20321.2|20319|20266.3|20264.1|3406
1741268100000|2025-03-06 13:35:00|20320.8|20318.6|20329.5|20327.3|20341.8|20339.6|20313.4|20311.2|2164
1741268400000|2025-03-06 13:40:00|20329.4|20327.2|20305.5|20303.3|20330|20327.8|20286.7|20284.5|2383
1741268700000|2025-03-06 13:45:00|20305.7|20303.5|20304.5|20302.3|20307.4|20305.2|20275.9|20273.7|2262
1741269000000|2025-03-06 13:50:00|20304.3|20302.1|20283.3|20281.1|20307.2|20305|20274|20271.8|1693
1741269300000|2025-03-06 13:55:00|20283.5|20281.3|20283.8|20281.6|20297.2|20295|20278.2|20276|1248
1741269600000|2025-03-06 14:00:00|20283.7|20281.5|20302.8|20300.6|20305.2|20303|20263.2|20261|2200
1741269900000|2025-03-06 14:05:00|20302.9|20300.7|20313.2|20311|20329.5|20327.3|20295.3|20293.1|2436
1741270200000|2025-03-06 14:10:00|20313|20310.8|20317.7|20315.5|20321.5|20319.3|20303.7|20301.5|1229
1741270500000|2025-03-06 14:15:00|20317.8|20315.6|20308.2|20306|20317.8|20315.6|20291.2|20289|2041
1741270800000|2025-03-06 14:20:00|20307.8|20305.6|20285.2|20283|20308.7|20306.5|20280|20277.8|1564
1741271100000|2025-03-06 14:25:00|20285.3|20283.1|20267.7|20265.5|20291.2|20289|20262.3|20260.1|3099
1741271400000|2025-03-06 14:30:00|20267.1|20266|20238.6|20237.5|20270.4|20269.3|20195.9|20194.8|16383
1741271700000|2025-03-06 14:35:00|20238.9|20237.8|20256.4|20255.3|20274.4|20273.3|20185.6|20184.5|15421
1741272000000|2025-03-06 14:40:00|20257.2|20256.1|20204.6|20203.5|20272.9|20271.8|20202|20200.9|11869
1741272300000|2025-03-06 14:45:00|20204.7|20203.6|20250.6|20249.5|20264.5|20263.4|20198.2|20197.1|9988
1741272600000|2025-03-06 14:50:00|20251.4|20250.3|20258.1|20257|20299.6|20298.5|20240.9|20239.8|10976
1741272900000|2025-03-06 14:55:00|20256|20254.9|20239.5|20238.4|20277.2|20276.1|20219.5|20218.4|7233
1741273200000|2025-03-06 15:00:00|20239|20237.9|20316.2|20315.1|20341.7|20340.6|20210.7|20209.6|14425
1741273500000|2025-03-06 15:05:00|20316.4|20315.3|20359.4|20358.3|20383.6|20382.5|20312.5|20311.4|12796
1741273800000|2025-03-06 15:10:00|20359.5|20358.4|20359.4|20358.3|20380.7|20379.6|20341.6|20340.5|8069
1741274100000|2025-03-06 15:15:00|20359.2|20358.1|20401.9|20400.8|20416.1|20415|20353.2|20352.1|10671
1741274400000|2025-03-06 15:20:00|20402|20400.9|20410.2|20409.1|20440|20438.9|20393.1|20392|8272
1741274700000|2025-03-06 15:25:00|20410|20408.9|20415.6|20414.5|20425.2|20424.1|20357.7|20356.6|8956
1741275000000|2025-03-06 15:30:00|20415.1|20414|20385.6|20384.5|20424.5|20423.4|20378.1|20377|6177
1741275300000|2025-03-06 15:35:00|20386.4|20385.3|20450.6|20449.5|20458|20456.9|20372.1|20371|6891
1741275600000|2025-03-06 15:40:00|20450.7|20449.6|20453.1|20452|20469.7|20468.6|20422.2|20421.1|7264
1741275900000|2025-03-06 15:45:00|20451.4|20450.3|20415.5|20414.4|20464.6|20463.5|20411.9|20410.8|6412
1741276200000|2025-03-06 15:50:00|20415.9|20414.8|20363|20361.9|20419.6|20418.5|20357.6|20356.5|7101
1741276500000|2025-03-06 15:55:00|20364.2|20363.1|20387.1|20386|20391.6|20390.5|20343|20341.9|7339
1741276800000|2025-03-06 16:00:00|20387|20385.9|20408.6|20407.5|20433.9|20432.8|20387|20385.9|5867
1741277100000|2025-03-06 16:05:00|20407.9|20406.8|20445.6|20444.5|20446.5|20445.4|20381.6|20380.5|5389
1741277400000|2025-03-06 16:10:00|20445.7|20444.6|20416.5|20415.4|20452.5|20451.4|20402.2|20401.1|5328
1741277700000|2025-03-06 16:15:00|20416.4|20415.3|20397.6|20396.5|20424|20422.9|20391|20389.9|4490
1741278000000|2025-03-06 16:20:00|20397.9|20396.8|20372.7|20371.6|20407.1|20406|20333.5|20332.4|7015
1741278300000|2025-03-06 16:25:00|20372.9|20371.8|20370.7|20369.6|20394.7|20393.6|20306.1|20305|9948
1741278600000|2025-03-06 16:30:00|20365.7|20364.6|20399.7|20398.6|20433.2|20432.1|20353.4|20352.3|9018
1741278900000|2025-03-06 16:35:00|20400|20398.9|20311|20309.9|20404.1|20403|20300.6|20299.5|7360
1741279200000|2025-03-06 16:40:00|20311.1|20310|20299|20297.9|20315.1|20314|20282.1|20281|7159
1741279500000|2025-03-06 16:45:00|20299.1|20298|20278|20276.9|20315.4|20314.3|20272.4|20271.3|5282
1741279800000|2025-03-06 16:50:00|20277.9|20276.8|20244.4|20243.3|20277.9|20276.8|20226.6|20225.5|8460
1741280100000|2025-03-06 16:55:00|20243.5|20242.4|20209.1|20208|20245.6|20244.5|20204.6|20203.5|7622
1741280400000|2025-03-06 17:00:00|20209.2|20208.1|20144.7|20143.6|20232.9|20231.8|20142.7|20141.6|12824
1741280700000|2025-03-06 17:05:00|20143.5|20142.4|20172.5|20171.4|20176.1|20175|20115.2|20114.1|11917
1741281000000|2025-03-06 17:10:00|20173.6|20172.5|20125.2|20124.1|20174|20172.9|20122.7|20121.6|6434
1741281300000|2025-03-06 17:15:00|20126|20124.9|20142.1|20141|20150.6|20149.5|20107.7|20106.6|6866
1741281600000|2025-03-06 17:20:00|20142.5|20141.4|20142.9|20141.8|20188.4|20187.3|20140.1|20139|7689
1741281900000|2025-03-06 17:25:00|20143.6|20142.5|20113.2|20112.1|20144.6|20143.5|20084.5|20083.4|8571
1741282200000|2025-03-06 17:30:00|20112.9|20111.8|20136.1|20135|20163.9|20162.8|20108.1|20107|6689
1741282500000|2025-03-06 17:35:00|20136.2|20135.1|20100.2|20099.1|20141.1|20140|20100.1|20099|4119
1741282800000|2025-03-06 17:40:00|20100.4|20099.3|20116.7|20115.6|20151|20149.9|20096.2|20095.1|5879
1741283100000|2025-03-06 17:45:00|20116.1|20115|20056.9|20055.8|20119.1|20118|20047.7|20046.6|8968
1741283400000|2025-03-06 17:50:00|20057|20055.9|20084.5|20083.4|20085.4|20084.3|20052.7|20051.6|5481
1741283700000|2025-03-06 17:55:00|20084.6|20083.5|20128.6|20127.5|20149.9|20148.8|20078|20076.9|7257
1741284000000|2025-03-06 18:00:00|20128.9|20127.8|20110.5|20109.4|20140|20138.9|20097.6|20096.5|6093
1741284300000|2025-03-06 18:05:00|20110.4|20109.3|20105.2|20104.1|20134.5|20133.4|20093|20091.9|4341
1741284600000|2025-03-06 18:10:00|20104.9|20103.8|20119.1|20118|20123.1|20122|20080.9|20079.8|5056
1741284900000|2025-03-06 18:15:00|20118.7|20117.6|20147.6|20146.5|20154.7|20153.6|20116.6|20115.5|6728
1741285200000|2025-03-06 18:20:00|20147.1|20146|20147.2|20146.1|20164.4|20163.3|20130.2|20129.1|5068
1741285500000|2025-03-06 18:25:00|20148.1|20147|20092.5|20091.4|20158|20156.9|20083.7|20082.6|5595
1741285800000|2025-03-06 18:30:00|20092.2|20091.1|20092.2|20091.1|20120.4|20119.3|20076.5|20075.4|4667
1741286100000|2025-03-06 18:35:00|20092.1|20091|20034.1|20033|20104.5|20103.4|20032|20030.9|6836
1741286400000|2025-03-06 18:40:00|20033.6|20032.5|20027.5|20026.4|20034|20032.9|19999.4|19998.3|7780
1741286700000|2025-03-06 18:45:00|20026|20024.9|20054.4|20053.3|20074.9|20073.8|20017.2|20016.1|6053
1741287000000|2025-03-06 18:50:00|20054.5|20053.4|20078.6|20077.5|20098.6|20097.5|20053.5|20052.4|4621
1741287300000|2025-03-06 18:55:00|20078.5|20077.4|20076.2|20075.1|20090.6|20089.5|20063.5|20062.4|4120
1741287600000|2025-03-06 19:00:00|20076|20074.9|20017.7|20016.6|20084.6|20083.5|20013.9|20012.8|5958
1741287900000|2025-03-06 19:05:00|20017.2|20016.1|20039.4|20038.3|20051.4|20050.3|20012.2|20011.1|4111
1741288200000|2025-03-06 19:10:00|20039.6|20038.5|20029.4|20028.3|20070.4|20069.3|20026.4|20025.3|4252
1741288500000|2025-03-06 19:15:00|20029.6|20028.5|19999|19997.9|20049.4|20048.3|19988|19986.9|6266
1741288800000|2025-03-06 19:20:00|19999.1|19998|20009.9|20008.8|20012|20010.9|19984.9|19983.8|5043
1741289100000|2025-03-06 19:25:00|20010.4|20009.3|19985.2|19984.1|20010.4|20009.3|19966.1|19965|5931
1741289400000|2025-03-06 19:30:00|19985.4|19984.3|19978.1|19977|19999.5|19998.4|19960|19958.9|6429
1741289700000|2025-03-06 19:35:00|19978|19976.9|19980.9|19979.8|20004.9|20003.8|19967.7|19966.6|4627
1741290000000|2025-03-06 19:40:00|19981.5|19980.4|20018.9|20017.8|20036.2|20035.1|19976.7|19975.6|5968
1741290300000|2025-03-06 19:45:00|20018.7|20017.6|20113.6|20112.5|20134|20132.9|20015|20013.9|11513
1741290600000|2025-03-06 19:50:00|20114.1|20113|20118.9|20117.8|20164|20162.9|20103.9|20102.8|10864
1741290900000|2025-03-06 19:55:00|20118.7|20117.6|20007.9|20006.8|20121.5|20120.4|19999.5|19998.4|10362
1741291200000|2025-03-06 20:00:00|20007.4|20006.3|20053.1|20052|20064|20062.9|19984.1|19983|8196
1741291500000|2025-03-06 20:05:00|20052.9|20051.8|20055.7|20054.6|20095|20093.9|20038.6|20037.5|6312
1741291800000|2025-03-06 20:10:00|20055.4|20054.3|20085.6|20084.5|20088.7|20087.6|20041.7|20040.6|5970
1741292100000|2025-03-06 20:15:00|20086.1|20085|20081.9|20080.8|20107.1|20106|20052.6|20051.5|5138
1741292400000|2025-03-06 20:20:00|20081.6|20080.5|20010.2|20009.1|20093.9|20092.8|19991.2|19990.1|6420
1741292700000|2025-03-06 20:25:00|20010.9|20009.8|20062.6|20061.5|20071.5|20070.4|20002.5|20001.4|5138
1741293000000|2025-03-06 20:30:00|20062.9|20061.8|20056.6|20055.5|20112.1|20111|20053.6|20052.5|7348
1741293300000|2025-03-06 20:35:00|20056.7|20055.6|20042.7|20041.6|20097.4|20096.3|20039.6|20038.5|5764
1741293600000|2025-03-06 20:40:00|20042.6|20041.5|20011.5|20010.4|20052.5|20051.4|20004.9|20003.8|6414
1741293900000|2025-03-06 20:45:00|20010.4|20009.3|20050.2|20049.1|20050.2|20049.1|19998.6|19997.5|6267
1741294200000|2025-03-06 20:50:00|20049.9|20048.8|20068.9|20067.8|20073.1|20072|20027|20025.9|9111
1741294500000|2025-03-06 20:55:00|20071.9|20070.8|20050.4|20049.3|20077.2|20076.1|20028.9|20027.8|19365
1741294800000|2025-03-06 21:00:00|20052|20050.9|20087.9|20085.7|20089.2|20087|20031.1|20028.9|9359
1741295100000|2025-03-06 21:05:00|20088.7|20086.5|20085.4|20083.2|20098.3|20096.1|20071.6|20069.4|2992
1741295400000|2025-03-06 21:10:00|20084.6|20082.4|20080.4|20078.2|20095.1|20092.9|20073.1|20070.9|2083
1741295700000|2025-03-06 21:15:00|20080.6|20078.4|20157.8|20155.6|20170.1|20167.9|20072.8|20070.6|4635
1741296000000|2025-03-06 21:20:00|20156.9|20154.7|20145.3|20143.1|20166.8|20164.6|20143.9|20141.7|1761
1741296300000|2025-03-06 21:25:00|20145.2|20143|20150.9|20148.7|20160.8|20158.6|20145.2|20143|961
1741296600000|2025-03-06 21:30:00|20151.1|20148.9|20131.8|20129.6|20154.9|20152.7|20127.6|20125.4|812
1741296900000|2025-03-06 21:35:00|20131.9|20129.7|20124.6|20122.4|20139.7|20137.5|20123.3|20121.1|607
1741297200000|2025-03-06 21:40:00|20124.4|20122.2|20129.1|20126.9|20132.1|20129.9|20114.4|20112.2|570
1741297500000|2025-03-06 21:45:00|20129.2|20127|20139.4|20137.2|20144.7|20142.5|20129.1|20126.9|596
1741297800000|2025-03-06 21:50:00|20139.6|20137.4|20138.3|20136.1|20149.3|20147.1|20137.9|20135.7|437
1741298100000|2025-03-06 21:55:00|20138.4|20136.2|20132.5|20127.5|20145.7|20143.5|20126.4|20124.2|615
1741298400000|2025-03-06 22:00:00|20133.2|20128.2|20132.6|20127.6|20136.9|20131.9|20132.3|20127.3|0
1741298700000|2025-03-06 22:05:00|20132.7|20127.7|20147.3|20142.3|20150|20145|20129.8|20124.8|0
1741299000000|2025-03-06 22:10:00|20146.9|20141.9|20167.5|20162.5|20171.1|20166.1|20146.9|20141.9|0
1741299300000|2025-03-06 22:15:00|20167.8|20162.8|20159.3|20154.3|20167.8|20162.8|20158.6|20153.6|0
1741299600000|2025-03-06 22:20:00|20159.5|20154.5|20164.1|20159.1|20164.9|20159.9|20159.5|20154.5|0
1741299900000|2025-03-06 22:25:00|20164.2|20159.2|20159.7|20154.7|20164.5|20159.5|20156.1|20151.1|0
1741300200000|2025-03-06 22:30:00|20159.8|20154.8|20162.8|20157.8|20162.8|20157.8|20159.1|20154.1|0
1741300500000|2025-03-06 22:35:00|20162.4|20157.4|20169|20164|20171.3|20166.3|20161.8|20156.8|0
1741300800000|2025-03-06 22:40:00|20169.1|20164.1|20170.4|20165.4|20170.4|20165.4|20164.6|20159.6|0
1741301100000|2025-03-06 22:45:00|20168.7|20163.7|20170.3|20165.3|20170.7|20165.7|20168.1|20163.1|0
1741301400000|2025-03-06 22:50:00|20170.4|20165.4|20171.5|20166.5|20172.3|20167.3|20169.6|20164.6|0
1741301700000|2025-03-06 22:55:00|20171.1|20166.1|20170.6|20165.6|20172.3|20167.3|20170.2|20165.2|0
1741302000000|2025-03-06 23:00:00|20176.2|20174|20180.2|20178|20186.6|20184.4|20166.6|20164.4|1019
1741302300000|2025-03-06 23:05:00|20180.3|20178.1|20168.5|20166.3|20180.3|20178.1|20162|20159.8|740
1741302600000|2025-03-06 23:10:00|20168.6|20166.4|20173.1|20170.9|20179.6|20177.4|20163.3|20161.1|483
1741302900000|2025-03-06 23:15:00|20172.8|20170.6|20167|20164.8|20174.5|20172.3|20166.3|20164.1|180
1741303200000|2025-03-06 23:20:00|20166.6|20164.4|20147.7|20145.5|20167|20164.8|20144.3|20142.1|634
1741303500000|2025-03-06 23:25:00|20146.8|20144.6|20139.8|20137.6|20151.3|20149.1|20138.7|20136.5|260
1741303800000|2025-03-06 23:30:00|20139.7|20137.5|20158.2|20156|20159.7|20157.5|20139.7|20137.5|425
1741304100000|2025-03-06 23:35:00|20158.3|20156.1|20152.5|20150.3|20160.6|20158.4|20151.2|20149|201
1741304400000|2025-03-06 23:40:00|20152.6|20150.4|20150.2|20148|20154.1|20151.9|20142.8|20140.6|236
1741304700000|2025-03-06 23:45:00|20150.1|20147.9|20140.2|20138|20150.6|20148.4|20135.7|20133.5|348
1741305000000|2025-03-06 23:50:00|20140.3|20138.1|20133|20130.8|20148.1|20145.9|20131.6|20129.4|396
1741305300000|2025-03-06 23:55:00|20132.8|20130.6|20148.2|20146|20150.3|20148.1|20129.7|20127.5|452
1741305600000|2025-03-07 00:00:00|20148.1|20145.9|20149|20146.8|20152.7|20150.5|20126.8|20124.6|596
1741305900000|2025-03-07 00:05:00|20148.8|20146.6|20146.6|20144.4|20157.1|20154.9|20140.6|20138.4|349
1741306200000|2025-03-07 00:10:00|20146.5|20144.3|20156.7|20154.5|20157.1|20154.9|20143.2|20141|194
1741306500000|2025-03-07 00:15:00|20156.6|20154.4|20162|20159.8|20162.8|20160.6|20150.1|20147.9|414
1741306800000|2025-03-07 00:20:00|20162.1|20159.9|20135.1|20132.9|20162.2|20160|20133.1|20130.9|476
1741307100000|2025-03-07 00:25:00|20135.7|20133.5|20119.8|20117.6|20135.8|20133.6|20103|20100.8|1236
1741307400000|2025-03-07 00:30:00|20120|20117.8|20133.1|20130.9|20135.7|20133.5|20114.8|20112.6|526
1741307700000|2025-03-07 00:35:00|20133.2|20131|20122.8|20120.6|20134.3|20132.1|20120|20117.8|429
1741308000000|2025-03-07 00:40:00|20123|20120.8|20150.1|20147.9|20157.5|20155.3|20123|20120.8|746
1741308300000|2025-03-07 00:45:00|20149.8|20147.6|20147.7|20145.5|20150.1|20147.9|20134.8|20132.6|358
1741308600000|2025-03-07 00:50:00|20147.8|20145.6|20142.6|20140.4|20157.7|20155.5|20140.2|20138|388
1741308900000|2025-03-07 00:55:00|20142.3|20140.1|20136.1|20133.9|20145.3|20143.1|20135.5|20133.3|280
1741309200000|2025-03-07 01:00:00|20136.2|20134|20133.7|20131.5|20142.8|20140.6|20122.7|20120.5|625
1741309500000|2025-03-07 01:05:00|20133.6|20131.4|20165.6|20163.4|20170.2|20168|20128|20125.8|717
1741309800000|2025-03-07 01:10:00|20165.7|20163.5|20176.8|20174.6|20180.5|20178.3|20165.6|20163.4|676
1741310100000|2025-03-07 01:15:00|20176.7|20174.5|20167.6|20165.4|20178.1|20175.9|20166.1|20163.9|468
1741310400000|2025-03-07 01:20:00|20167.5|20165.3|20160.1|20157.9|20167.7|20165.5|20151.8|20149.6|456
1741310700000|2025-03-07 01:25:00|20160|20157.8|20154.5|20152.3|20168.1|20165.9|20152.3|20150.1|277
1741311000000|2025-03-07 01:30:00|20154.6|20152.4|20146.6|20144.4|20158.5|20156.3|20145.3|20143.1|355
1741311300000|2025-03-07 01:35:00|20146.5|20144.3|20149.7|20147.5|20154.1|20151.9|20144.2|20142|276
1741311600000|2025-03-07 01:40:00|20149.8|20147.6|20157.5|20155.3|20158.1|20155.9|20144.6|20142.4|267
1741311900000|2025-03-07 01:45:00|20157.3|20155.1|20153.7|20151.5|20160.8|20158.6|20150.3|20148.1|329
1741312200000|2025-03-07 01:50:00|20153.1|20150.9|20153.7|20151.5|20158.8|20156.6|20147.1|20144.9|252
1741312500000|2025-03-07 01:55:00|20153.8|20151.6|20158|20155.8|20163.6|20161.4|20153.8|20151.6|231
1741312800000|2025-03-07 02:00:00|20158.1|20155.9|20148.6|20146.4|20158.5|20156.3|20140.6|20138.4|524
1741313100000|2025-03-07 02:05:00|20148.5|20146.3|20146.3|20144.1|20152.5|20150.3|20142.5|20140.3|202
1741313400000|2025-03-07 02:10:00|20146.2|20144|20159|20156.8|20159.7|20157.5|20144.3|20142.1|238
1741313700000|2025-03-07 02:15:00|20159.1|20156.9|20166.5|20164.3|20178.2|20176|20158.1|20155.9|614
1741314000000|2025-03-07 02:20:00|20166.3|20164.1|20156.8|20154.6|20167.8|20165.6|20149.8|20147.6|343
1741314300000|2025-03-07 02:25:00|20156.7|20154.5|20149.5|20147.3|20156.7|20154.5|20148.1|20145.9|199
1741314600000|2025-03-07 02:30:00|20149.3|20147.1|20150.5|20148.3|20151|20148.8|20137|20134.8|397
1741314900000|2025-03-07 02:35:00|20150.3|20148.1|20156.3|20154.1|20160|20157.8|20148|20145.8|346
1741315200000|2025-03-07 02:40:00|20156.5|20154.3|20162.8|20160.6|20163.5|20161.3|20155|20152.8|312
1741315500000|2025-03-07 02:45:00|20162.7|20160.5|20159.5|20157.3|20165.8|20163.6|20158.2|20156|171
1741315800000|2025-03-07 02:50:00|20159.3|20157.1|20156.7|20154.5|20165.6|20163.4|20155.1|20152.9|196
1741316100000|2025-03-07 02:55:00|20156.8|20154.6|20157.5|20155.3|20159.8|20157.6|20153.3|20151.1|176
1741316400000|2025-03-07 03:00:00|20157.6|20155.4|20151.2|20149|20160.3|20158.1|20148.5|20146.3|282
1741316700000|2025-03-07 03:05:00|20151.7|20149.5|20152.7|20150.5|20155.3|20153.1|20145.5|20143.3|260
1741317000000|2025-03-07 03:10:00|20152.6|20150.4|20137.2|20135|20153.2|20151|20134.7|20132.5|329
1741317300000|2025-03-07 03:15:00|20137.1|20134.9|20139.3|20137.1|20145.5|20143.3|20134.2|20132|281
1741317600000|2025-03-07 03:20:00|20139.2|20137|20142.8|20140.6|20143.7|20141.5|20124.8|20122.6|404
1741317900000|2025-03-07 03:25:00|20142.7|20140.5|20143.3|20141.1|20147.2|20145|20138.6|20136.4|150
1741318200000|2025-03-07 03:30:00|20143.5|20141.3|20142.7|20140.5|20144.6|20142.4|20133|20130.8|219
1741318500000|2025-03-07 03:35:00|20142.8|20140.6|20139.6|20137.4|20143.8|20141.6|20134|20131.8|149
1741318800000|2025-03-07 03:40:00|20139.5|20137.3|20141|20138.8|20142.8|20140.6|20134.6|20132.4|113
1741319100000|2025-03-07 03:45:00|20141.5|20139.3|20133.6|20131.4|20141.8|20139.6|20129.5|20127.3|217
1741319400000|2025-03-07 03:50:00|20133.7|20131.5|20132.5|20130.3|20139.7|20137.5|20129.3|20127.1|201
1741319700000|2025-03-07 03:55:00|20132.6|20130.4|20131.8|20129.6|20137.5|20135.3|20129.7|20127.5|101
1741320000000|2025-03-07 04:00:00|20132|20129.8|20146.6|20144.4|20148.6|20146.4|20128.6|20126.4|246
1741320300000|2025-03-07 04:05:00|20146.8|20144.6|20146.2|20144|20152.7|20150.5|20144.3|20142.1|219
1741320600000|2025-03-07 04:10:00|20146.1|20143.9|20140.5|20138.3|20148.8|20146.6|20140|20137.8|283
1741320900000|2025-03-07 04:15:00|20140.6|20138.4|20134.7|20132.5|20140.7|20138.5|20130.5|20128.3|196
1741321200000|2025-03-07 04:20:00|20135|20132.8|20134.7|20132.5|20135.8|20133.6|20131|20128.8|83
1741321500000|2025-03-07 04:25:00|20134.8|20132.6|20129|20126.8|20135.8|20133.6|20119.8|20117.6|668
1741321800000|2025-03-07 04:30:00|20129.1|20126.9|20133.5|20131.3|20139|20136.8|20127.2|20125|412
1741322100000|2025-03-07 04:35:00|20133.6|20131.4|20137.6|20135.4|20141.2|20139|20128|20125.8|233
1741322400000|2025-03-07 04:40:00|20137.5|20135.3|20140.7|20138.5|20142.7|20140.5|20136.1|20133.9|94
1741322700000|2025-03-07 04:45:00|20140.6|20138.4|20140.5|20138.3|20142.7|20140.5|20137|20134.8|73
1741323000000|2025-03-07 04:50:00|20139.7|20137.5|20137.2|20135|20143.2|20141|20136.6|20134.4|104
1741323300000|2025-03-07 04:55:00|20137.8|20135.6|20144.8|20142.6|20147.8|20145.6|20137.3|20135.1|197
1741323600000|2025-03-07 05:00:00|20145|20142.8|20133.6|20131.4|20148.6|20146.4|20132.5|20130.3|209
1741323900000|2025-03-07 05:05:00|20133.5|20131.3|20124.7|20122.5|20138.8|20136.6|20124|20121.8|359
1741324200000|2025-03-07 05:10:00|20124.6|20122.4|20131.7|20129.5|20134.8|20132.6|20122.7|20120.5|305
1741324500000|2025-03-07 05:15:00|20131.6|20129.4|20143.7|20141.5|20147|20144.8|20128.8|20126.6|454
1741324800000|2025-03-07 05:20:00|20143.6|20141.4|20131.2|20129|20145.6|20143.4|20125.8|20123.6|254
1741325100000|2025-03-07 05:25:00|20131.3|20129.1|20137.7|20135.5|20140.3|20138.1|20131.3|20129.1|102
1741325400000|2025-03-07 05:30:00|20137.8|20135.6|20145.8|20143.6|20147.2|20145|20137.8|20135.6|153
1741325700000|2025-03-07 05:35:00|20145.7|20143.5|20142.6|20140.4|20145.7|20143.5|20140.6|20138.4|147
1741326000000|2025-03-07 05:40:00|20142.5|20140.3|20133.5|20131.3|20144.5|20142.3|20132.3|20130.1|165
1741326300000|2025-03-07 05:45:00|20133.6|20131.4|20125.2|20123|20135.3|20133.1|20124.1|20121.9|228
1741326600000|2025-03-07 05:50:00|20125.1|20122.9|20114.5|20112.3|20126.5|20124.3|20110.3|20108.1|462
1741326900000|2025-03-07 05:55:00|20114.3|20112.1|20115.2|20113|20120.3|20118.1|20100.2|20098|601
1741327200000|2025-03-07 06:00:00|20115.3|20113.1|20100.1|20097.9|20118.5|20116.3|20093.3|20091.1|657
1741327500000|2025-03-07 06:05:00|20100.2|20098|20096.2|20094|20103|20100.8|20086.8|20084.6|578
1741327800000|2025-03-07 06:10:00|20096.3|20094.1|20098.8|20096.6|20100.8|20098.6|20080.5|20078.3|880
1741328100000|2025-03-07 06:15:00|20098.7|20096.5|20109.3|20107.1|20110|20107.8|20095.2|20093|265
1741328400000|2025-03-07 06:20:00|20109.2|20107|20097.7|20095.5|20110.3|20108.1|20097.1|20094.9|375
1741328700000|2025-03-07 06:25:00|20097.6|20095.4|20102.6|20100.4|20105.8|20103.6|20097|20094.8|267
1741329000000|2025-03-07 06:30:00|20102.5|20100.3|20094.6|20092.4|20106.6|20104.4|20091|20088.8|420
1741329300000|2025-03-07 06:35:00|20094.7|20092.5|20086.1|20083.9|20097|20094.8|20086.1|20083.9|335
1741329600000|2025-03-07 06:40:00|20086.2|20084|20088.3|20086.1|20092|20089.8|20081.1|20078.9|399
1741329900000|2025-03-07 06:45:00|20088.5|20086.3|20085.8|20083.6|20095.7|20093.5|20084.1|20081.9|348
1741330200000|2025-03-07 06:50:00|20085.7|20083.5|20081.2|20079|20086.5|20084.3|20075.3|20073.1|546
1741330500000|2025-03-07 06:55:00|20081.3|20079.1|20089.7|20087.5|20092.7|20090.5|20080.3|20078.1|251
1741330800000|2025-03-07 07:00:00|20089.6|20087.4|20113.7|20111.5|20119.3|20117.1|20082.1|20079.9|673
1741331100000|2025-03-07 07:05:00|20113.6|20111.4|20125|20122.8|20131|20128.8|20112.3|20110.1|556
1741331400000|2025-03-07 07:10:00|20124.8|20122.6|20126.3|20124.1|20137.7|20135.5|20124.7|20122.5|393
1741331700000|2025-03-07 07:15:00|20126.2|20124|20120.6|20118.4|20129.5|20127.3|20119.2|20117|314
1741332000000|2025-03-07 07:20:00|20120.5|20118.3|20117.3|20115.1|20129|20126.8|20115.7|20113.5|360
1741332300000|2025-03-07 07:25:00|20117.8|20115.6|20127.2|20125|20133|20130.8|20117.6|20115.4|324
1741332600000|2025-03-07 07:30:00|20127.1|20124.9|20125.6|20123.4|20129|20126.8|20116.7|20114.5|310
1741332900000|2025-03-07 07:35:00|20125.7|20123.5|20096.5|20094.3|20129|20126.8|20096.3|20094.1|743
1741333200000|2025-03-07 07:40:00|20096.3|20094.1|20109.1|20106.9|20109.1|20106.9|20094.3|20092.1|423
1741333500000|2025-03-07 07:45:00|20109.2|20107|20131.2|20129|20131.5|20129.3|20104.6|20102.4|484
1741333800000|2025-03-07 07:50:00|20131.1|20128.9|20121.5|20119.3|20137|20134.8|20118.1|20115.9|637
1741334100000|2025-03-07 07:55:00|20121.3|20119.1|20128.1|20125.9|20130.6|20128.4|20119|20116.8|346
1741334400000|2025-03-07 08:00:00|20128|20125.8|20130.3|20128.1|20135.5|20133.3|20116|20113.8|1401
1741334700000|2025-03-07 08:05:00|20130.2|20128|20128.2|20126|20146.3|20144.1|20124|20121.8|884
1741335000000|2025-03-07 08:10:00|20129.1|20126.9|20138.8|20136.6|20140.6|20138.4|20116.8|20114.6|676
1741335300000|2025-03-07 08:15:00|20138.7|20136.5|20137.8|20135.6|20148|20145.8|20129.3|20127.1|750
1741335600000|2025-03-07 08:20:00|20138|20135.8|20130.5|20128.3|20141.2|20139|20126.1|20123.9|362
1741335900000|2025-03-07 08:25:00|20130.6|20128.4|20135.2|20133|20136.8|20134.6|20120.2|20118|549
1741336200000|2025-03-07 08:30:00|20135.1|20132.9|20129.7|20127.5|20150.5|20148.3|20127.2|20125|617
1741336500000|2025-03-07 08:35:00|20129.8|20127.6|20115.1|20112.9|20136.1|20133.9|20110.6|20108.4|745
1741336800000|2025-03-07 08:40:00|20115.2|20113|20134.5|20132.3|20135.3|20133.1|20106.8|20104.6|852
1741337100000|2025-03-07 08:45:00|20134.6|20132.4|20137.3|20135.1|20140.5|20138.3|20123.3|20121.1|488
1741337400000|2025-03-07 08:50:00|20137.5|20135.3|20122.3|20120.1|20140.1|20137.9|20116.5|20114.3|477
1741337700000|2025-03-07 08:55:00|20122|20119.8|20130.3|20128.1|20138.5|20136.3|20122|20119.8|331
1741338000000|2025-03-07 09:00:00|20129.5|20127.3|20156.8|20154.6|20158.2|20156|20119.8|20117.6|1222
1741338300000|2025-03-07 09:05:00|20156.7|20154.5|20170.5|20168.3|20173|20170.8|20155.1|20152.9|900
1741338600000|2025-03-07 09:10:00|20169.8|20167.6|20184.1|20181.9|20188.7|20186.5|20168.7|20166.5|1314
1741338900000|2025-03-07 09:15:00|20184.5|20182.3|20179.5|20177.3|20184.8|20182.6|20163.3|20161.1|896
1741339200000|2025-03-07 09:20:00|20179.6|20177.4|20159.2|20157|20180.2|20178|20157.6|20155.4|624
1741339500000|2025-03-07 09:25:00|20159.1|20156.9|20166.7|20164.5|20169.7|20167.5|20153.8|20151.6|547
1741339800000|2025-03-07 09:30:00|20166.6|20164.4|20170|20167.8|20178.1|20175.9|20161.6|20159.4|487
1741340100000|2025-03-07 09:35:00|20170.1|20167.9|20157.5|20155.3|20174.5|20172.3|20156.1|20153.9|569
1741340400000|2025-03-07 09:40:00|20157.6|20155.4|20152.8|20150.6|20160.3|20158.1|20145|20142.8|559
1741340700000|2025-03-07 09:45:00|20153|20150.8|20169.5|20167.3|20169.8|20167.6|20151.3|20149.1|520
1741341000000|2025-03-07 09:50:00|20169.6|20167.4|20167.7|20165.5|20175.5|20173.3|20162.3|20160.1|462
1741341300000|2025-03-07 09:55:00|20167.8|20165.6|20158.6|20156.4|20171|20168.8|20157.7|20155.5|272
1741341600000|2025-03-07 10:00:00|20159.8|20157.6|20145.6|20143.4|20161.7|20159.5|20144.7|20142.5|477
1741341900000|2025-03-07 10:05:00|20145.5|20143.3|20120.3|20118.1|20145.8|20143.6|20118.6|20116.4|827
1741342200000|2025-03-07 10:10:00|20120.5|20118.3|20144.1|20141.9|20144.1|20141.9|20120.5|20118.3|554
1741342500000|2025-03-07 10:15:00|20143.7|20141.5|20149.2|20147|20150.5|20148.3|20137.5|20135.3|400
1741342800000|2025-03-07 10:20:00|20149.1|20146.9|20147.8|20145.6|20150.8|20148.6|20140.3|20138.1|360
1741343100000|2025-03-07 10:25:00|20147.7|20145.5|20142.7|20140.5|20152.1|20149.9|20134.2|20132|322
1741343400000|2025-03-07 10:30:00|20142.6|20140.4|20146.2|20144|20147.3|20145.1|20134.3|20132.1|287
1741343700000|2025-03-07 10:35:00|20146.3|20144.1|20143.7|20141.5|20153.5|20151.3|20143.5|20141.3|304
1741344000000|2025-03-07 10:40:00|20143.6|20141.4|20142.2|20140|20155.8|20153.6|20141.7|20139.5|279
1741344300000|2025-03-07 10:45:00|20142.3|20140.1|20145|20142.8|20147.8|20145.6|20139.1|20136.9|165
1741344600000|2025-03-07 10:50:00|20144.8|20142.6|20140.8|20138.6|20147|20144.8|20132.1|20129.9|283
1741344900000|2025-03-07 10:55:00|20140.3|20138.1|20139.2|20137|20140.5|20138.3|20126.5|20124.3|397
1741345200000|2025-03-07 11:00:00|20139.3|20137.1|20143.2|20141|20144.6|20142.4|20112.3|20110.1|731
1741345500000|2025-03-07 11:05:00|20143.3|20141.1|20134|20131.8|20150|20147.8|20133.1|20130.9|507
1741345800000|2025-03-07 11:10:00|20133.8|20131.6|20133.2|20131|20135.8|20133.6|20123.8|20121.6|385
1741346100000|2025-03-07 11:15:00|20132.6|20130.4|20139.1|20136.9|20142.8|20140.6|20130.2|20128|214
1741346400000|2025-03-07 11:20:00|20139.2|20137|20144|20141.8|20148.6|20146.4|20136.8|20134.6|275
1741346700000|2025-03-07 11:25:00|20141.8|20139.6|20142.6|20140.4|20145.6|20143.4|20136.7|20134.5|348
1741347000000|2025-03-07 11:30:00|20142.7|20140.5|20153.1|20150.9|20156.2|20154|20138.2|20136|350
1741347300000|2025-03-07 11:35:00|20153|20150.8|20160.3|20158.1|20162.8|20160.6|20152.6|20150.4|526
1741347600000|2025-03-07 11:40:00|20158.3|20156.1|20142|20139.8|20160.2|20158|20138.6|20136.4|460
1741347900000|2025-03-07 11:45:00|20141.8|20139.6|20137.7|20135.5|20147.5|20145.3|20137.7|20135.5|293
1741348200000|2025-03-07 11:50:00|20137.8|20135.6|20137.1|20134.9|20143.5|20141.3|20130.6|20128.4|398
1741348500000|2025-03-07 11:55:00|20137|20134.8|20145.6|20143.4|20146|20143.8|20134.5|20132.3|388
1741348800000|2025-03-07 12:00:00|20145.7|20143.5|20132|20129.8|20145.8|20143.6|20121.6|20119.4|975
1741349100000|2025-03-07 12:05:00|20131.8|20129.6|20121.7|20119.5|20141.6|20139.4|20117.7|20115.5|696
1741349400000|2025-03-07 12:10:00|20121.3|20119.1|20128.8|20126.6|20131.5|20129.3|20110.3|20108.1|633
1741349700000|2025-03-07 12:15:00|20128.7|20126.5|20099.2|20097|20131.8|20129.6|20094.1|20091.9|834
1741350000000|2025-03-07 12:20:00|20099.1|20096.9|20102.2|20100|20108.7|20106.5|20093.8|20091.6|530
1741350300000|2025-03-07 12:25:00|20102|20099.8|20090.6|20088.4|20107|20104.8|20086.5|20084.3|631
1741350600000|2025-03-07 12:30:00|20090.7|20088.5|20099.6|20097.4|20100.8|20098.6|20079|20076.8|1091
1741350900000|2025-03-07 12:35:00|20099.7|20097.5|20084.6|20082.4|20105.8|20103.6|20083.3|20081.1|797
1741351200000|2025-03-07 12:40:00|20084.3|20082.1|20057.5|20055.3|20090|20087.8|20056.3|20054.1|1679
1741351500000|2025-03-07 12:45:00|20057.3|20055.1|20074.7|20072.5|20079.3|20077.1|20056.6|20054.4|1312
1741351800000|2025-03-07 12:50:00|20074.2|20072|20072|20069.8|20081.5|20079.3|20062.7|20060.5|1106
1741352100000|2025-03-07 12:55:00|20071.8|20069.6|20085.7|20083.5|20092.8|20090.6|20069.7|20067.5|1515
1741352400000|2025-03-07 13:00:00|20085.2|20083|20077.7|20075.5|20090|20087.8|20070.6|20068.4|891
1741352700000|2025-03-07 13:05:00|20077.8|20075.6|20089|20086.8|20094.6|20092.4|20070.1|20067.9|989
1741353000000|2025-03-07 13:10:00|20088.8|20086.6|20062.1|20059.9|20093.2|20091|20058.5|20056.3|1673
1741353300000|2025-03-07 13:15:00|20062.3|20060.1|20068.3|20066.1|20072.8|20070.6|20045.1|20042.9|1900
1741353600000|2025-03-07 13:20:00|20068.5|20066.3|20064.7|20062.5|20076|20073.8|20060.5|20058.3|1141
1741353900000|2025-03-07 13:25:00|20064.6|20062.4|20070.1|20067.9|20081.8|20079.6|20058.2|20056|1399
1741354200000|2025-03-07 13:30:00|20070|20067.8|20146.5|20144.3|20231.7|20229.5|20023.7|20021.5|12826
1741354500000|2025-03-07 13:35:00|20146.6|20144.4|20136.5|20134.3|20177|20174.8|20109.3|20107.1|4220
1741354800000|2025-03-07 13:40:00|20136.3|20134.1|20131.6|20129.4|20140.2|20138|20082.8|20080.6|4304
1741355100000|2025-03-07 13:45:00|20132.1|20129.9|20099|20096.8|20138.8|20136.6|20089.1|20086.9|2598
1741355400000|2025-03-07 13:50:00|20099.2|20097|20089.8|20087.6|20102.8|20100.6|20075.7|20073.5|2177
1741355700000|2025-03-07 13:55:00|20089.7|20087.5|20027.8|20025.6|20090.1|20087.9|20001.2|19999|4407
1741356000000|2025-03-07 14:00:00|20027.6|20025.4|20066|20063.8|20074|20071.8|20023.6|20021.4|4405
1741356300000|2025-03-07 14:05:00|20065.7|20063.5|20032.5|20030.3|20070.7|20068.5|20010.8|20008.6|3128
1741356600000|2025-03-07 14:10:00|20034.1|20031.9|20020|20017.8|20034.1|20031.9|19988.6|19986.4|3979
1741356900000|2025-03-07 14:15:00|20019.8|20017.6|20032|20029.8|20041.3|20039.1|20013|20010.8|2591
1741357200000|2025-03-07 14:20:00|20031.8|20029.6|20032.1|20029.9|20045.5|20043.3|20024.5|20022.3|2010
1741357500000|2025-03-07 14:25:00|20027.8|20025.6|19998.8|19996.6|20034.8|20032.6|19993.3|19991.1|3494
1741357800000|2025-03-07 14:30:00|19998.3|19997.2|20062.4|20061.3|20062.4|20061.3|19987.4|19986.3|13598
1741358100000|2025-03-07 14:35:00|20061.4|20060.3|20051.8|20050.7|20086.7|20085.6|19992.4|19991.3|12236
1741358400000|2025-03-07 14:40:00|20052.4|20051.3|20109.7|20108.6|20149.9|20148.8|20044.8|20043.7|13809
1741358700000|2025-03-07 14:45:00|20110.2|20109.1|20154.8|20153.7|20173.2|20172.1|20103.9|20102.8|11222
1741359000000|2025-03-07 14:50:00|20154.9|20153.8|20179.4|20178.3|20196.4|20195.3|20129.2|20128.1|10010
1741359300000|2025-03-07 14:55:00|20178.9|20177.8|20101.3|20100.2|20202.4|20201.3|20096.9|20095.8|10167
1741359600000|2025-03-07 15:00:00|20100.5|20099.4|20123|20121.9|20138.7|20137.6|20043.7|20042.6|10271
1741359900000|2025-03-07 15:05:00|20122.8|20121.7|20132.5|20131.4|20153.7|20152.6|20097.3|20096.2|7624
1741360200000|2025-03-07 15:10:00|20132.3|20131.2|20075.7|20074.6|20142.4|20141.3|20067.3|20066.2|6646
1741360500000|2025-03-07 15:15:00|20075.2|20074.1|20040.8|20039.7|20078.7|20077.6|20012.4|20011.3|8188
1741360800000|2025-03-07 15:20:00|20040.9|20039.8|20072.7|20071.6|20092.4|20091.3|20022.4|20021.3|6491
1741361100000|2025-03-07 15:25:00|20072.8|20071.7|20020.2|20019.1|20073.8|20072.7|20004.3|20003.2|6414
1741361400000|2025-03-07 15:30:00|20019.4|20018.3|19913.4|19912.3|20019.4|20018.3|19888.2|19887.1|15034
1741361700000|2025-03-07 15:35:00|19912.7|19911.6|19884|19882.9|19915.9|19914.8|19868.8|19867.7|9856
1741362000000|2025-03-07 15:40:00|19884.8|19883.7|19907|19905.9|19918.5|19917.4|19848.8|19847.7|11507
1741362300000|2025-03-07 15:45:00|19907.2|19906.1|20003.2|20002.1|20046.4|20045.3|19894.9|19893.8|15726
1741362600000|2025-03-07 15:50:00|20002.8|20001.7|19988.7|19987.6|20018.9|20017.8|19941|19939.9|11556
1741362900000|2025-03-07 15:55:00|19988.4|19987.3|19982.3|19981.2|20009.2|20008.1|19951.8|19950.7|5237
1741363200000|2025-03-07 16:00:00|19982.4|19981.3|19946.7|19945.6|19985|19983.9|19924.9|19923.8|6250
1741363500000|2025-03-07 16:05:00|19946.8|19945.7|19962.4|19961.3|19994.7|19993.6|19931.3|19930.2|6414
1741363800000|2025-03-07 16:10:00|19962.5|19961.4|19945.8|19944.7|19972.9|19971.8|19930.7|19929.6|4139
1741364100000|2025-03-07 16:15:00|19945.7|19944.6|19885.3|19884.2|19953.3|19952.2|19877.7|19876.6|6154
1741364400000|2025-03-07 16:20:00|19885|19883.9|19871.8|19870.7|19897.5|19896.4|19862.2|19861.1|5592
1741364700000|2025-03-07 16:25:00|19871.9|19870.8|19832.4|19831.3|19872.2|19871.1|19818.8|19817.7|9565
1741365000000|2025-03-07 16:30:00|19833.3|19832.2|19820.9|19819.8|19844.7|19843.6|19814.2|19813.1|7711
1741365300000|2025-03-07 16:35:00|19822.2|19821.1|19795.3|19794.2|19828.8|19827.7|19785.4|19784.3|7768
1741365600000|2025-03-07 16:40:00|19795.5|19794.4|19790|19788.9|19798.8|19797.7|19747.3|19746.2|9735
1741365900000|2025-03-07 16:45:00|19791.2|19790.1|19771.4|19770.3|19803|19801.9|19748.7|19747.6|6894
1741366200000|2025-03-07 16:50:00|19771.7|19770.6|19765.7|19764.6|19776.8|19775.7|19727.7|19726.6|8741
1741366500000|2025-03-07 16:55:00|19766|19764.9|19791.2|19790.1|19796.2|19795.1|19749.4|19748.3|8090
1741366800000|2025-03-07 17:00:00|19791.3|19790.2|19806.8|19805.7|19856.3|19855.2|19787.3|19786.2|10006
1741367100000|2025-03-07 17:05:00|19806.4|19805.3|19766.7|19765.6|19828.7|19827.6|19752|19750.9|7884
1741367400000|2025-03-07 17:10:00|19767.8|19766.7|19781.4|19780.3|19791.3|19790.2|19735.9|19734.8|6965
1741367700000|2025-03-07 17:15:00|19781.5|19780.4|19750.8|19749.7|19788.7|19787.6|19734.8|19733.7|5950
1741368000000|2025-03-07 17:20:00|19751.4|19750.3|19809.7|19808.6|19814.4|19813.3|19746.8|19745.7|5883
1741368300000|2025-03-07 17:25:00|19810.7|19809.6|19834.8|19833.7|19836.3|19835.2|19795.9|19794.8|4593
1741368600000|2025-03-07 17:30:00|19834.3|19833.2|19896.4|19895.3|19899.2|19898.1|19806.4|19805.3|8391
1741368900000|2025-03-07 17:35:00|19896|19894.9|19882.9|19881.8|19925.3|19924.2|19867.7|19866.6|7674
1741369200000|2025-03-07 17:40:00|19882.7|19881.6|19963.2|19962.1|19967.2|19966.1|19877|19875.9|7274
1741369500000|2025-03-07 17:45:00|19962.4|19961.3|19961.4|19960.3|20007|20005.9|19946.4|19945.3|9688
1741369800000|2025-03-07 17:50:00|19961.9|19960.8|20035.8|20034.7|20036|20034.9|19955.4|19954.3|7730
1741370100000|2025-03-07 17:55:00|20035.4|20034.3|19905.8|19904.7|20044.4|20043.3|19883.3|19882.2|11611
1741370400000|2025-03-07 18:00:00|19905.5|19904.4|20029.4|20028.3|20032.8|20031.7|19904.2|19903.1|9509
1741370700000|2025-03-07 18:05:00|20029.3|20028.2|20023.7|20022.6|20078.3|20077.2|20020.5|20019.4|12402
1741371000000|2025-03-07 18:10:00|20024.4|20023.3|20044.9|20043.8|20052.5|20051.4|19974|19972.9|8087
1741371300000|2025-03-07 18:15:00|20046.8|20045.7|20059.3|20058.2|20061.9|20060.8|20029.2|20028.1|5568
1741371600000|2025-03-07 18:20:00|20058.7|20057.6|20011.5|20010.4|20083.8|20082.7|20003.7|20002.6|8764
1741371900000|2025-03-07 18:25:00|20011|20009.9|20014.2|20013.1|20036.7|20035.6|19998.8|19997.7|5718
1741372200000|2025-03-07 18:30:00|20014.4|20013.3|20033.2|20032.1|20050.4|20049.3|20002|20000.9|4957
1741372500000|2025-03-07 18:35:00|20033|20031.9|20099.8|20098.7|20105.9|20104.8|20024.8|20023.7|6870
1741372800000|2025-03-07 18:40:00|20099.7|20098.6|20086.2|20085.1|20118.9|20117.8|20053.7|20052.6|7000
1741373100000|2025-03-07 18:45:00|20086.4|20085.3|20100.9|20099.8|20121.2|20120.1|20081.2|20080.1|4566
1741373400000|2025-03-07 18:50:00|20101.2|20100.1|20130.3|20129.2|20137.4|20136.3|20088.3|20087.2|4519
1741373700000|2025-03-07 18:55:00|20129.9|20128.8|20130|20128.9|20136.7|20135.6|20099.5|20098.4|5618
1741374000000|2025-03-07 19:00:00|20132|20130.9|20146.7|20145.6|20168|20166.9|20122.4|20121.3|7018
1741374300000|2025-03-07 19:05:00|20146.5|20145.4|20083.9|20082.8|20148.9|20147.8|20081.8|20080.7|5576
1741374600000|2025-03-07 19:10:00|20084|20082.9|20128.2|20127.1|20140.5|20139.4|20084|20082.9|4766
1741374900000|2025-03-07 19:15:00|20128.9|20127.8|20165.8|20164.7|20168.8|20167.7|20121.2|20120.1|4063
1741375200000|2025-03-07 19:20:00|20166.8|20165.7|20229.2|20228.1|20230.2|20229.1|20164.9|20163.8|7019
1741375500000|2025-03-07 19:25:00|20229.3|20228.2|20212.4|20211.3|20233.3|20232.2|20178.3|20177.2|6854
1741375800000|2025-03-07 19:30:00|20212.2|20211.1|20213.3|20212.2|20233.9|20232.8|20195.2|20194.1|5376
1741376100000|2025-03-07 19:35:00|20212.2|20211.1|20213.7|20212.6|20230.3|20229.2|20172.5|20171.4|5098
1741376400000|2025-03-07 19:40:00|20214.2|20213.1|20166.5|20165.4|20220.5|20219.4|20152.8|20151.7|5816
1741376700000|2025-03-07 19:45:00|20166.8|20165.7|20136|20134.9|20168.4|20167.3|20129.4|20128.3|6536
1741377000000|2025-03-07 19:50:00|20136.2|20135.1|20152.5|20151.4|20160.9|20159.8|20124.3|20123.2|4996
1741377300000|2025-03-07 19:55:00|20152.4|20151.3|20154.2|20153.1|20174.4|20173.3|20143.7|20142.6|4399
1741377600000|2025-03-07 20:00:00|20154.3|20153.2|20146.4|20145.3|20166.3|20165.2|20134|20132.9|4675
1741377900000|2025-03-07 20:05:00|20146.7|20145.6|20201|20199.9|20203.8|20202.7|20144.2|20143.1|5751
1741378200000|2025-03-07 20:10:00|20200.8|20199.7|20182.4|20181.3|20214.3|20213.2|20176.7|20175.6|5196
1741378500000|2025-03-07 20:15:00|20182.3|20181.2|20201.4|20200.3|20210.9|20209.8|20130.4|20129.3|5620
1741378800000|2025-03-07 20:20:00|20201.5|20200.4|20166.4|20165.3|20204.7|20203.6|20153|20151.9|4255
1741379100000|2025-03-07 20:25:00|20166.3|20165.2|20186.3|20185.2|20197.2|20196.1|20162|20160.9|3698
1741379400000|2025-03-07 20:30:00|20185.9|20184.8|20189.7|20188.6|20199.4|20198.3|20155.3|20154.2|4886
1741379700000|2025-03-07 20:35:00|20190.8|20189.7|20102.4|20101.3|20193.9|20192.8|20085.2|20084.1|9046
1741380000000|2025-03-07 20:40:00|20102.5|20101.4|20129.7|20128.6|20133.4|20132.3|20059.7|20058.6|8527
1741380300000|2025-03-07 20:45:00|20122.4|20121.3|20180.5|20179.4|20184|20182.9|20122.4|20121.3|5706
1741380600000|2025-03-07 20:50:00|20176|20174.9|20209.2|20208.1|20210|20208.9|20134|20132.9|8610
1741380900000|2025-03-07 20:55:00|20209.3|20208.2|20187.3|20186.2|20245.9|20244.8|20181.2|20180.1|16192
1741381200000|2025-03-07 21:00:00|20186|20184.9|20143.7|20141.5|20186|20184.9|20105.2|20103|8112
1741381500000|2025-03-07 21:05:00|20143.6|20141.4|20173.6|20171.4|20174.1|20171.9|20133.5|20131.3|3608
1741381800000|2025-03-07 21:10:00|20173.7|20171.5|20169.1|20166.9|20174.1|20171.9|20151.1|20148.9|1585
1741382100000|2025-03-07 21:15:00|20169.2|20167|20167.8|20165.6|20181.6|20179.4|20159|20156.8|991
1741382400000|2025-03-07 21:20:00|20168.3|20166.1|20164.8|20162.6|20168.6|20166.4|20150.3|20148.1|730
1741382700000|2025-03-07 21:25:00|20164.7|20162.5|20162.6|20160.4|20169|20166.8|20159.1|20156.9|470
1741383000000|2025-03-07 21:30:00|20162.5|20160.3|20163.3|20161.1|20175.5|20173.3|20160.1|20157.9|880
1741383300000|2025-03-07 21:35:00|20163.2|20161|20164.2|20162|20166.6|20164.4|20159.8|20157.6|258
1741383600000|2025-03-07 21:40:00|20163.8|20161.6|20159.2|20157|20167.5|20165.3|20158.6|20156.4|503
1741383900000|2025-03-07 21:45:00|20159.5|20157.3|20169.3|20167.1|20172.1|20169.9|20157.6|20155.4|396
1741384200000|2025-03-07 21:50:00|20169.5|20167.3|20166.8|20164.6|20177.7|20175.5|20166.8|20164.6|386
1741384500000|2025-03-07 21:55:00|20167|20164.8|20168.2|20163.2|20169.8|20167.6|20158.1|20155.9|489
1741557600000|2025-03-09 22:00:00|20065|20062.8|20056.1|20053.9|20071.2|20069|20020.7|20018.5|1860
1741557900000|2025-03-09 22:05:00|20056.2|20054|20008.1|20005.9|20059.6|20057.4|19995.6|19993.4|1669
1741558200000|2025-03-09 22:10:00|20010.2|20008|19993.6|19991.4|20016.6|20014.4|19982.1|19979.9|1483
1741558500000|2025-03-09 22:15:00|19993.5|19991.3|19996.6|19994.4|20014.8|20012.6|19957.2|19955|1381
1741558800000|2025-03-09 22:20:00|19996.1|19993.9|20002.6|20000.4|20012.2|20010|19987.5|19985.3|810
1741559100000|2025-03-09 22:25:00|20002.5|20000.3|20005.5|20003.3|20018.2|20016|19987.3|19985.1|799
1741559400000|2025-03-09 22:30:00|20005.6|20003.4|20005.6|20003.4|20025.7|20023.5|19987.7|19985.5|965
1741559700000|2025-03-09 22:35:00|20005.7|20003.5|20025.5|20023.3|20028|20025.8|20005.7|20003.5|616
1741560000000|2025-03-09 22:40:00|20025.3|20023.1|20020.8|20018.6|20034|20031.8|20014.1|20011.9|580
1741560300000|2025-03-09 22:45:00|20021|20018.8|20015.1|20012.9|20035.6|20033.4|20011.1|20008.9|488
1741560600000|2025-03-09 22:50:00|20015|20012.8|20014.6|20012.4|20025.2|20023|20010|20007.8|502
1741560900000|2025-03-09 22:55:00|20014.7|20012.5|19972.6|19970.4|20017|20014.8|19972.1|19969.9|785
1741561200000|2025-03-09 23:00:00|19972.8|19970.6|19913.3|19911.1|19992.6|19990.4|19896.5|19894.3|1733
1741561500000|2025-03-09 23:05:00|19913.1|19910.9|19971.4|19969.2|19974.1|19971.9|19902.8|19900.6|1287
1741561800000|2025-03-09 23:10:00|19971.5|19969.3|19988|19985.8|19998.9|19996.7|19963.4|19961.2|826
1741562100000|2025-03-09 23:15:00|19987.9|19985.7|20011.1|20008.9|20011.5|20009.3|19980|19977.8|500
1741562400000|2025-03-09 23:20:00|20010.9|20008.7|20007|20004.8|20023.6|20021.4|20004.6|20002.4|501
1741562700000|2025-03-09 23:25:00|20006.8|20004.6|20008.3|20006.1|20011.8|20009.6|19988.6|19986.4|523
1741563000000|2025-03-09 23:30:00|20008.1|20005.9|20009.9|20007.7|20014.8|20012.6|19995.9|19993.7|347
1741563300000|2025-03-09 23:35:00|20009.4|20007.2|19995|19992.8|20009.8|20007.6|19990.8|19988.6|232
1741563600000|2025-03-09 23:40:00|19995.1|19992.9|19989.4|19987.2|19998.8|19996.6|19986.9|19984.7|225
1741563900000|2025-03-09 23:45:00|19989.3|19987.1|19979.4|19977.2|19992.3|19990.1|19969.9|19967.7|611
1741564200000|2025-03-09 23:50:00|19979.5|19977.3|19992.6|19990.4|19998.5|19996.3|19979.5|19977.3|410
1741564500000|2025-03-09 23:55:00|19992.5|19990.3|19996.4|19994.2|19999.4|19997.2|19984.8|19982.6|283
1741564800000|2025-03-10 00:00:00|19996.3|19994.1|20011.6|20009.4|20011.6|20009.4|19979.9|19977.7|1107
1741565100000|2025-03-10 00:05:00|20011|20008.8|20015.6|20013.4|20020.9|20018.7|20004.4|20002.2|704
1741565400000|2025-03-10 00:10:00|20015.8|20013.6|20006.4|20004.2|20021.6|20019.4|20004.1|20001.9|432
1741565700000|2025-03-10 00:15:00|20006.1|20003.9|19985.1|19982.9|20006.5|20004.3|19974|19971.8|1388
1741566000000|2025-03-10 00:20:00|19985.3|19983.1|19991.3|19989.1|19993|19990.8|19969.5|19967.3|863
1741566300000|2025-03-10 00:25:00|19991.8|19989.6|19984|19981.8|19994.3|19992.1|19971|19968.8|665
1741566600000|2025-03-10 00:30:00|19984.1|19981.9|19989.5|19987.3|19999|19996.8|19977.5|19975.3|761
1741566900000|2025-03-10 00:35:00|19989.4|19987.2|19993.4|19991.2|19994.8|19992.6|19983.4|19981.2|734
1741567200000|2025-03-10 00:40:00|19993.5|19991.3|20005.3|20003.1|20008.4|20006.2|19993.1|19990.9|568
1741567500000|2025-03-10 00:45:00|20005.4|20003.2|20007.3|20005.1|20011.6|20009.4|20002|19999.8|316
1741567800000|2025-03-10 00:50:00|20007.5|20005.3|20018.3|20016.1|20020.9|20018.7|20000.3|19998.1|991
1741568100000|2025-03-10 00:55:00|20018.4|20016.2|20028.3|20026.1|20029.8|20027.6|20015.8|20013.6|752
1741568400000|2025-03-10 01:00:00|20028.1|20025.9|20053.1|20050.9|20053.5|20051.3|20023.3|20021.1|1861
1741568700000|2025-03-10 01:05:00|20053.4|20051.2|20045.1|20042.9|20058.5|20056.3|20044.5|20042.3|817
1741569000000|2025-03-10 01:10:00|20044.3|20042.1|20045.4|20043.2|20048.6|20046.4|20037.8|20035.6|423
1741569300000|2025-03-10 01:15:00|20045.5|20043.3|20042.3|20040.1|20049.8|20047.6|20036.9|20034.7|459
1741569600000|2025-03-10 01:20:00|20042.4|20040.2|20047|20044.8|20049|20046.8|20039.5|20037.3|244
1741569900000|2025-03-10 01:25:00|20044.4|20042.2|20041.6|20039.4|20052.6|20050.4|20037.6|20035.4|601
1741570200000|2025-03-10 01:30:00|20041.8|20039.6|20065|20062.8|20068.9|20066.7|20040.8|20038.6|894
1741570500000|2025-03-10 01:35:00|20065.1|20062.9|20076.5|20074.3|20078.8|20076.6|20064.3|20062.1|663
1741570800000|2025-03-10 01:40:00|20076.9|20074.7|20069.3|20067.1|20088.4|20086.2|20068.6|20066.4|675
1741571100000|2025-03-10 01:45:00|20069.1|20066.9|20063.9|20061.7|20085|20082.8|20060.4|20058.2|760
1741571400000|2025-03-10 01:50:00|20064|20061.8|20081.4|20079.2|20082.8|20080.6|20060.4|20058.2|567
1741571700000|2025-03-10 01:55:00|20081.3|20079.1|20096.5|20094.3|20098.9|20096.7|20080.6|20078.4|724
1741572000000|2025-03-10 02:00:00|20096.4|20094.2|20095.9|20093.7|20103.4|20101.2|20090.5|20088.3|572
1741572300000|2025-03-10 02:05:00|20096|20093.8|20089.8|20087.6|20097.4|20095.2|20087.1|20084.9|392
1741572600000|2025-03-10 02:10:00|20089.6|20087.4|20093.3|20091.1|20093.3|20091.1|20084.8|20082.6|327
1741572900000|2025-03-10 02:15:00|20093.1|20090.9|20094.3|20092.1|20095.8|20093.6|20081.6|20079.4|523
1741573200000|2025-03-10 02:20:00|20094.1|20091.9|20095.1|20092.9|20096.9|20094.7|20088.8|20086.6|199
1741573500000|2025-03-10 02:25:00|20095.3|20093.1|20085.3|20083.1|20096|20093.8|20080|20077.8|382
1741573800000|2025-03-10 02:30:00|20085.1|20082.9|20101.5|20099.3|20102|20099.8|20080.8|20078.6|503
1741574100000|2025-03-10 02:35:00|20101.4|20099.2|20112.5|20110.3|20116.3|20114.1|20098.6|20096.4|852
1741574400000|2025-03-10 02:40:00|20112.6|20110.4|20101.8|20099.6|20116|20113.8|20101.1|20098.9|398
1741574700000|2025-03-10 02:45:00|20101.6|20099.4|20100.3|20098.1|20107.3|20105.1|20094.4|20092.2|628
1741575000000|2025-03-10 02:50:00|20100.4|20098.2|20110|20107.8|20110|20107.8|20097.6|20095.4|259
1741575300000|2025-03-10 02:55:00|20109.9|20107.7|20099.5|20097.3|20110|20107.8|20097.8|20095.6|190
1741575600000|2025-03-10 03:00:00|20099.4|20097.2|20109.8|20107.6|20113.8|20111.6|20095.4|20093.2|533
1741575900000|2025-03-10 03:05:00|20109.9|20107.7|20107.8|20105.6|20112.5|20110.3|20103.1|20100.9|234
1741576200000|2025-03-10 03:10:00|20107.6|20105.4|20082.3|20080.1|20108.9|20106.7|20074.1|20071.9|796
1741576500000|2025-03-10 03:15:00|20082.4|20080.2|20086|20083.8|20088.9|20086.7|20079.1|20076.9|360
1741576800000|2025-03-10 03:20:00|20085.9|20083.7|20073.6|20071.4|20085.9|20083.7|20064.9|20062.7|582
1741577100000|2025-03-10 03:25:00|20073.5|20071.3|20068.5|20066.3|20077.9|20075.7|20066.9|20064.7|302
1741577400000|2025-03-10 03:30:00|20068.6|20066.4|20076.6|20074.4|20079.1|20076.9|20065.4|20063.2|270
1741577700000|2025-03-10 03:35:00|20076.4|20074.2|20088.6|20086.4|20090.3|20088.1|20071.1|20068.9|387
1741578000000|2025-03-10 03:40:00|20088.8|20086.6|20100.9|20098.7|20101.9|20099.7|20087.5|20085.3|330
1741578300000|2025-03-10 03:45:00|20101|20098.8|20099.5|20097.3|20103.8|20101.6|20096|20093.8|225
1741578600000|2025-03-10 03:50:00|20099.8|20097.6|20096.8|20094.6|20101.5|20099.3|20095|20092.8|182
1741578900000|2025-03-10 03:55:00|20096.6|20094.4|20088.9|20086.7|20108.3|20106.1|20085.3|20083.1|516
1741579200000|2025-03-10 04:00:00|20088.6|20086.4|20093|20090.8|20093|20090.8|20084.6|20082.4|194
1741579500000|2025-03-10 04:05:00|20092.9|20090.7|20099|20096.8|20100.8|20098.6|20088.3|20086.1|433
1741579800000|2025-03-10 04:10:00|20099.1|20096.9|20104.6|20102.4|20107.3|20105.1|20095.8|20093.6|202
1741580100000|2025-03-10 04:15:00|20104.8|20102.6|20105.9|20103.7|20109.8|20107.6|20104.3|20102.1|265
1741580400000|2025-03-10 04:20:00|20105.3|20103.1|20112.6|20110.4|20115.1|20112.9|20103|20100.8|458
1741580700000|2025-03-10 04:25:00|20112.5|20110.3|20109.6|20107.4|20112.9|20110.7|20102.5|20100.3|328
1741581000000|2025-03-10 04:30:00|20109.5|20107.3|20100.8|20098.6|20109.5|20107.3|20098.4|20096.2|208
1741581300000|2025-03-10 04:35:00|20100.6|20098.4|20086.4|20084.2|20102.3|20100.1|20081|20078.8|534
1741581600000|2025-03-10 04:40:00|20086.5|20084.3|20079.3|20077.1|20092|20089.8|20076|20073.8|319
1741581900000|2025-03-10 04:45:00|20079.1|20076.9|20081.6|20079.4|20086.4|20084.2|20077.3|20075.1|336
1741582200000|2025-03-10 04:50:00|20081.5|20079.3|20069.8|20067.6|20084|20081.8|20061.5|20059.3|556
1741582500000|2025-03-10 04:55:00|20069.9|20067.7|20056.8|20054.6|20070.5|20068.3|20054.4|20052.2|498
1741582800000|2025-03-10 05:00:00|20056.9|20054.7|20069.1|20066.9|20076.6|20074.4|20056.6|20054.4|462
1741583100000|2025-03-10 05:05:00|20069.8|20067.6|20074|20071.8|20076.5|20074.3|20067.8|20065.6|247
1741583400000|2025-03-10 05:10:00|20073.8|20071.6|20077.5|20075.3|20083|20080.8|20073.4|20071.2|251
1741583700000|2025-03-10 05:15:00|20077.6|20075.4|20077.1|20074.9|20082.9|20080.7|20075.3|20073.1|156
1741584000000|2025-03-10 05:20:00|20077.3|20075.1|20087.4|20085.2|20090.5|20088.3|20077|20074.8|324
1741584300000|2025-03-10 05:25:00|20087|20084.8|20087.5|20085.3|20095.1|20092.9|20078.8|20076.6|397
1741584600000|2025-03-10 05:30:00|20087.4|20085.2|20077.5|20075.3|20094.1|20091.9|20070.8|20068.6|639
1741584900000|2025-03-10 05:35:00|20077.6|20075.4|20068.6|20066.4|20084.4|20082.2|20067|20064.8|384
1741585200000|2025-03-10 05:40:00|20068.8|20066.6|20064.1|20061.9|20077.3|20075.1|20064.1|20061.9|262
1741585500000|2025-03-10 05:45:00|20064.3|20062.1|20048|20045.8|20073.5|20071.3|20047|20044.8|641
1741585800000|2025-03-10 05:50:00|20047.9|20045.7|20049.5|20047.3|20051|20048.8|20040.4|20038.2|742
1741586100000|2025-03-10 05:55:00|20049.4|20047.2|20053.3|20051.1|20053.8|20051.6|20044.3|20042.1|269
1741586400000|2025-03-10 06:00:00|20053.5|20051.3|20074.5|20072.3|20074.5|20072.3|20053.5|20051.3|456
1741586700000|2025-03-10 06:05:00|20076.1|20073.9|20071|20068.8|20079.4|20077.2|20068.1|20065.9|346
1741587000000|2025-03-10 06:10:00|20070.9|20068.7|20074.3|20072.1|20077.3|20075.1|20066.4|20064.2|374
1741587300000|2025-03-10 06:15:00|20074.1|20071.9|20082.3|20080.1|20087|20084.8|20072.1|20069.9|326
1741587600000|2025-03-10 06:20:00|20082.4|20080.2|20076.3|20074.1|20086.3|20084.1|20072.8|20070.6|298
1741587900000|2025-03-10 06:25:00|20076.1|20073.9|20074.9|20072.7|20081.6|20079.4|20070.4|20068.2|204
1741588200000|2025-03-10 06:30:00|20074.8|20072.6|20079.1|20076.9|20081.1|20078.9|20066.1|20063.9|323
1741588500000|2025-03-10 06:35:00|20079.3|20077.1|20073.6|20071.4|20084.5|20082.3|20072.1|20069.9|307
1741588800000|2025-03-10 06:40:00|20073.8|20071.6|20078.1|20075.9|20078.1|20075.9|20064.3|20062.1|295
1741589100000|2025-03-10 06:45:00|20078|20075.8|20071.5|20069.3|20083.1|20080.9|20069.6|20067.4|197
1741589400000|2025-03-10 06:50:00|20071.6|20069.4|20078.4|20076.2|20085.8|20083.6|20067.4|20065.2|265
1741589700000|2025-03-10 06:55:00|20078.3|20076.1|20072.5|20070.3|20079.8|20077.6|20068.9|20066.7|170
1741590000000|2025-03-10 07:00:00|20072.6|20070.4|20093.8|20091.6|20098.3|20096.1|20070.4|20068.2|714
1741590300000|2025-03-10 07:05:00|20095.1|20092.9|20088|20085.8|20102|20099.8|20082|20079.8|483
1741590600000|2025-03-10 07:10:00|20087.9|20085.7|20078.6|20076.4|20093.8|20091.6|20074.6|20072.4|345
1741590900000|2025-03-10 07:15:00|20078.8|20076.6|20073.8|20071.6|20082.5|20080.3|20063.8|20061.6|519
1741591200000|2025-03-10 07:20:00|20073.6|20071.4|20055.5|20053.3|20073.6|20071.4|20050.5|20048.3|676
1741591500000|2025-03-10 07:25:00|20055.4|20053.2|20058.4|20056.2|20063.9|20061.7|20050.1|20047.9|450
1741591800000|2025-03-10 07:30:00|20059|20056.8|20069.5|20067.3|20070.6|20068.4|20048|20045.8|756
1741592100000|2025-03-10 07:35:00|20069.4|20067.2|20077.5|20075.3|20089.6|20087.4|20065.9|20063.7|708
1741592400000|2025-03-10 07:40:00|20076.6|20074.4|20083.9|20081.7|20088.6|20086.4|20076.5|20074.3|286
1741592700000|2025-03-10 07:45:00|20084|20081.8|20066.8|20064.6|20084.1|20081.9|20064.8|20062.6|337
1741593000000|2025-03-10 07:50:00|20066.9|20064.7|20069.9|20067.7|20071.9|20069.7|20060.8|20058.6|385
1741593300000|2025-03-10 07:55:00|20070.3|20068.1|20054.5|20052.3|20070.3|20068.1|20051.6|20049.4|470
1741593600000|2025-03-10 08:00:00|20055|20052.8|20030|20027.8|20075.1|20072.9|20029.8|20027.6|1368
1741593900000|2025-03-10 08:05:00|20029.9|20027.7|20007.6|20005.4|20035.1|20032.9|20004.4|20002.2|1466
1741594200000|2025-03-10 08:10:00|20007.8|20005.6|20001.9|19999.7|20027|20024.8|19998.6|19996.4|1160
1741594500000|2025-03-10 08:15:00|20002.5|20000.3|19993|19990.8|20011.8|20009.6|19981.3|19979.1|1080
1741594800000|2025-03-10 08:20:00|19993.1|19990.9|20001.3|19999.1|20012.5|20010.3|19992.5|19990.3|867
1741595100000|2025-03-10 08:25:00|20001.4|19999.2|20005.4|20003.2|20016.5|20014.3|20001|19998.8|931
1741595400000|2025-03-10 08:30:00|20005.5|20003.3|19979.9|19977.7|20007.5|20005.3|19976|19973.8|1024
1741595700000|2025-03-10 08:35:00|19980.1|19977.9|19974.8|19972.6|19985.3|19983.1|19971.5|19969.3|1356
1741596000000|2025-03-10 08:40:00|19974.9|19972.7|19946.9|19944.7|19988.5|19986.3|19941|19938.8|1984
1741596300000|2025-03-10 08:45:00|19947.1|19944.9|19953.1|19950.9|19960.1|19957.9|19936|19933.8|1491
1741596600000|2025-03-10 08:50:00|19953.8|19951.6|19927.6|19925.4|19964.5|19962.3|19926.4|19924.2|1395
1741596900000|2025-03-10 08:55:00|19928.9|19926.7|19921.1|19918.9|19935.8|19933.6|19911.6|19909.4|3881
1741597200000|2025-03-10 09:00:00|19921|19918.8|19933.4|19931.2|19938.9|19936.7|19914.4|19912.2|1153
1741597500000|2025-03-10 09:05:00|19933.5|19931.3|19936.5|19934.3|19953.6|19951.4|19932.3|19930.1|1181
1741597800000|2025-03-10 09:10:00|19936.9|19934.7|19919|19916.8|19941|19938.8|19915.4|19913.2|1110
1741598100000|2025-03-10 09:15:00|19918.9|19916.7|19961.1|19958.9|19966.1|19963.9|19917.6|19915.4|1500
1741598400000|2025-03-10 09:20:00|19961|19958.8|19978.4|19976.2|19985.4|19983.2|19953.4|19951.2|1693
1741598700000|2025-03-10 09:25:00|19978.5|19976.3|19974|19971.8|19988.1|19985.9|19967.3|19965.1|1382
1741599000000|2025-03-10 09:30:00|19973.9|19971.7|19985.9|19983.7|19991.1|19988.9|19973.4|19971.2|1058
1741599300000|2025-03-10 09:35:00|19985.8|19983.6|19986.3|19984.1|19990.6|19988.4|19980.1|19977.9|815
1741599600000|2025-03-10 09:40:00|19986.1|19983.9|19997.6|19995.4|20005.9|20003.7|19983.8|19981.6|1089
1741599900000|2025-03-10 09:45:00|19997.8|19995.6|20001|19998.8|20017.5|20015.3|19994.6|19992.4|1642
1741600200000|2025-03-10 09:50:00|20001.3|19999.1|19955.9|19953.7|20008.8|20006.6|19955|19952.8|1550
1741600500000|2025-03-10 09:55:00|19956|19953.8|19966.1|19963.9|19972|19969.8|19943.9|19941.7|1459
1741600800000|2025-03-10 10:00:00|19966.6|19964.4|19978.3|19976.1|19986|19983.8|19964.5|19962.3|830
1741601100000|2025-03-10 10:05:00|19978.4|19976.2|19950|19947.8|19979.9|19977.7|19945.8|19943.6|922
1741601400000|2025-03-10 10:10:00|19949.1|19946.9|19954.5|19952.3|19964.6|19962.4|19944.3|19942.1|635
1741601700000|2025-03-10 10:15:00|19954.4|19952.2|19949.9|19947.7|19960|19957.8|19934.8|19932.6|1169
1741602000000|2025-03-10 10:20:00|19950|19947.8|19935.8|19933.6|19959.8|19957.6|19934.9|19932.7|806
1741602300000|2025-03-10 10:25:00|19935.6|19933.4|19938.1|19935.9|19953|19950.8|19935.6|19933.4|546
1741602600000|2025-03-10 10:30:00|19939|19936.8|19944.5|19942.3|19960.3|19958.1|19934|19931.8|568
1741602900000|2025-03-10 10:35:00|19944.6|19942.4|19935|19932.8|19948.8|19946.6|19934.1|19931.9|414
1741603200000|2025-03-10 10:40:00|19935.1|19932.9|19922.5|19920.3|19939.9|19937.7|19915.1|19912.9|749
1741603500000|2025-03-10 10:45:00|19922.4|19920.2|19919.1|19916.9|19931|19928.8|19903|19900.8|992
1741603800000|2025-03-10 10:50:00|19919.3|19917.1|19940.1|19937.9|19944.9|19942.7|19919.3|19917.1|892
1741604100000|2025-03-10 10:55:00|19940|19937.8|19932.8|19930.6|19941.5|19939.3|19927.4|19925.2|443
1741604400000|2025-03-10 11:00:00|19932.9|19930.7|19914.6|19912.4|19960.1|19957.9|19912.3|19910.1|1688
1741604700000|2025-03-10 11:05:00|19914.8|19912.6|19951.3|19949.1|19953.4|19951.2|19905|19902.8|953
1741605000000|2025-03-10 11:10:00|19951.1|19948.9|19949.8|19947.6|19958.4|19956.2|19941|19938.8|767
1741605300000|2025-03-10 11:15:00|19949.6|19947.4|19953.3|19951.1|19959.3|19957.1|19934.4|19932.2|889
1741605600000|2025-03-10 11:20:00|19953.4|19951.2|19976.3|19974.1|19976.9|19974.7|19949.1|19946.9|845
1741605900000|2025-03-10 11:25:00|19976.4|19974.2|19973.3|19971.1|19983|19980.8|19967|19964.8|480
1741606200000|2025-03-10 11:30:00|19973.4|19971.2|19951.3|19949.1|19979.8|19977.6|19949|19946.8|764
1741606500000|2025-03-10 11:35:00|19951.4|19949.2|19939.4|19937.2|19953.4|19951.2|19937|19934.8|716
1741606800000|2025-03-10 11:40:00|19939.3|19937.1|19933.5|19931.3|19942.3|19940.1|19921.1|19918.9|832
1741607100000|2025-03-10 11:45:00|19933.4|19931.2|19914.8|19912.6|19947|19944.8|19914.6|19912.4|1448
1741607400000|2025-03-10 11:50:00|19914.5|19912.3|19908|19905.8|19921.3|19919.1|19907.4|19905.2|1072
1741607700000|2025-03-10 11:55:00|19908.5|19906.3|19913.5|19911.3|19917.6|19915.4|19884|19881.8|2358
1741608000000|2025-03-10 12:00:00|19915.8|19913.6|19898|19895.8|19917.1|19914.9|19890.3|19888.1|1308
1741608300000|2025-03-10 12:05:00|19897.5|19895.3|19868.3|19866.1|19899.1|19896.9|19863.4|19861.2|1678
1741608600000|2025-03-10 12:10:00|19867.1|19864.9|19868.6|19866.4|19875.6|19873.4|19848.6|19846.4|1864
1741608900000|2025-03-10 12:15:00|19868.5|19866.3|19861.5|19859.3|19873.6|19871.4|19852.5|19850.3|1121
1741609200000|2025-03-10 12:20:00|19861.4|19859.2|19868.5|19866.3|19894.9|19892.7|19857.8|19855.6|2303
1741609500000|2025-03-10 12:25:00|19867.6|19865.4|19852|19849.8|19871.1|19868.9|19849.6|19847.4|1132
1741609800000|2025-03-10 12:30:00|19851.3|19849.1|19830.5|19828.3|19858.3|19856.1|19826|19823.8|2468
1741610100000|2025-03-10 12:35:00|19830.6|19828.4|19841|19838.8|19848.9|19846.7|19823.8|19821.6|1813
1741610400000|2025-03-10 12:40:00|19841.8|19839.6|19854.9|19852.7|19859.9|19857.7|19835.9|19833.7|1443
1741610700000|2025-03-10 12:45:00|19855|19852.8|19848.5|19846.3|19863.1|19860.9|19845.5|19843.3|1934
1741611000000|2025-03-10 12:50:00|19848.6|19846.4|19876.5|19874.3|19878.3|19876.1|19846.5|19844.3|1601
1741611300000|2025-03-10 12:55:00|19876.4|19874.2|19875.3|19873.1|19880.3|19878.1|19860.9|19858.7|1097
1741611600000|2025-03-10 13:00:00|19875.8|19873.6|19854.8|19852.6|19879.8|19877.6|19851.8|19849.6|1390
1741611900000|2025-03-10 13:05:00|19854.1|19851.9|19860.9|19858.7|19866.3|19864.1|19837.8|19835.6|1922
1741612200000|2025-03-10 13:10:00|19861|19858.8|19870.5|19868.3|19903.6|19901.4|19852.9|19850.7|4031
1741612500000|2025-03-10 13:15:00|19869.5|19867.3|19865.6|19863.4|19877.8|19875.6|19864.1|19861.9|1203
1741612800000|2025-03-10 13:20:00|19865.5|19863.3|19857|19854.8|19866.4|19864.2|19854.1|19851.9|1275
1741613100000|2025-03-10 13:25:00|19853.4|19851.2|19845.9|19843.7|19853.4|19851.2|19836.4|19834.2|4219
1741613400000|2025-03-10 13:30:00|19845.3|19844.2|19779.8|19778.7|19859.3|19858.2|19750.1|19749|16974
1741613700000|2025-03-10 13:35:00|19780|19778.9|19802|19800.9|19820.3|19819.2|19768.3|19767.2|10920
1741614000000|2025-03-10 13:40:00|19802.3|19801.2|19844.2|19843.1|19861.8|19860.7|19784.1|19783|9492
1741614300000|2025-03-10 13:45:00|19844|19842.9|19799.7|19798.6|19860.2|19859.1|19768.2|19767.1|8983
1741614600000|2025-03-10 13:50:00|19799.8|19798.7|19726.8|19725.7|19825.8|19824.7|19707.7|19706.6|12094
1741614900000|2025-03-10 13:55:00|19726.7|19725.6|19751.6|19750.5|19789.3|19788.2|19726.7|19725.6|7293
1741615200000|2025-03-10 14:00:00|19750.6|19749.5|19668.6|19667.5|19750.6|19749.5|19653.6|19652.5|11931
1741615500000|2025-03-10 14:05:00|19669.2|19668.1|19662.1|19661|19697.6|19696.5|19654.8|19653.7|8647
1741615800000|2025-03-10 14:10:00|19662.6|19661.5|19682.5|19681.4|19700.3|19699.2|19647.5|19646.4|9940
1741616100000|2025-03-10 14:15:00|19682.3|19681.2|19656|19654.9|19710.5|19709.4|19637.1|19636|9841
1741616400000|2025-03-10 14:20:00|19655.7|19654.6|19674.8|19673.7|19688.5|19687.4|19616.7|19615.6|11355
1741616700000|2025-03-10 14:25:00|19675|19673.9|19629.8|19628.7|19682.6|19681.5|19624.1|19623|6955
1741617000000|2025-03-10 14:30:00|19630.1|19629|19599.3|19598.2|19658.7|19657.6|19587|19585.9|10531
1741617300000|2025-03-10 14:35:00|19599.5|19598.4|19618.2|19617.1|19646.8|19645.7|19585.8|19584.7|9134
1741617600000|2025-03-10 14:40:00|19618|19616.9|19583.5|19582.4|19623.2|19622.1|19579.8|19578.7|7788
1741617900000|2025-03-10 14:45:00|19582.3|19581.2|19579|19577.9|19608.3|19607.2|19552|19550.9|10065
1741618200000|2025-03-10 14:50:00|19578|19576.9|19521|19519.9|19584.6|19583.5|19514.7|19513.6|9402
1741618500000|2025-03-10 14:55:00|19520.8|19519.7|19516.3|19515.2|19526.5|19525.4|19483.2|19482.1|9897
1741618800000|2025-03-10 15:00:00|19516.5|19515.4|19530.6|19529.5|19557.6|19556.5|19511.6|19510.5|10770
1741619100000|2025-03-10 15:05:00|19529.7|19528.6|19570.3|19569.2|19576|19574.9|19521.5|19520.4|8745
1741619400000|2025-03-10 15:10:00|19569.6|19568.5|19569.8|19568.7|19580.2|19579.1|19543.6|19542.5|6335
1741619700000|2025-03-10 15:15:00|19568.8|19567.7|19533.5|19532.4|19578|19576.9|19527.7|19526.6|6457
1741620000000|2025-03-10 15:20:00|19532|19530.9|19575.3|19574.2|19596.5|19595.4|19522.8|19521.7|7157
1741620300000|2025-03-10 15:25:00|19575.1|19574|19595.6|19594.5|19596.3|19595.2|19564.3|19563.2|5778
1741620600000|2025-03-10 15:30:00|19595.5|19594.4|19630.2|19629.1|19643.6|19642.5|19590|19588.9|9917
1741620900000|2025-03-10 15:35:00|19630.1|19629|19629.6|19628.5|19664.3|19663.2|19617.6|19616.5|7480
1741621200000|2025-03-10 15:40:00|19629.3|19628.2|19566|19564.9|19636.6|19635.5|19550.1|19549|7895
1741621500000|2025-03-10 15:45:00|19566.5|19565.4|19612.2|19611.1|19622.7|19621.6|19563.8|19562.7|6082
1741621800000|2025-03-10 15:50:00|19612.1|19611|19585.3|19584.2|19616.7|19615.6|19573.1|19572|4008
1741622100000|2025-03-10 15:55:00|19585.2|19584.1|19550.2|19549.1|19589.1|19588|19537|19535.9|5900
1741622400000|2025-03-10 16:00:00|19549|19547.9|19534|19532.9|19581.6|19580.5|19531.6|19530.5|4856
1741622700000|2025-03-10 16:05:00|19534.1|19533|19529.8|19528.7|19552.2|19551.1|19520.5|19519.4|4384
1741623000000|2025-03-10 16:10:00|19530.2|19529.1|19569.1|19568|19571.8|19570.7|19530.2|19529.1|4491
1741623300000|2025-03-10 16:15:00|19569|19567.9|19511.2|19510.1|19573.5|19572.4|19501.8|19500.7|5749
1741623600000|2025-03-10 16:20:00|19511.1|19510|19511.7|19510.6|19518.6|19517.5|19485.2|19484.1|5336
1741623900000|2025-03-10 16:25:00|19512.1|19511|19541.2|19540.1|19542.7|19541.6|19503.2|19502.1|5104
1741624200000|2025-03-10 16:30:00|19541.5|19540.4|19595|19593.9|19600.3|19599.2|19529.2|19528.1|6881
1741624500000|2025-03-10 16:35:00|19594.8|19593.7|19499.7|19498.6|19594.8|19593.7|19498.7|19497.6|6314
1741624800000|2025-03-10 16:40:00|19499.8|19498.7|19498.1|19497|19522|19520.9|19494.2|19493.1|5219
1741625100000|2025-03-10 16:45:00|19497.8|19496.7|19510.2|19509.1|19531.2|19530.1|19495.5|19494.4|4900
1741625400000|2025-03-10 16:50:00|19510|19508.9|19523|19521.9|19539.2|19538.1|19502.7|19501.6|4420
1741625700000|2025-03-10 16:55:00|19522.2|19521.1|19505.1|19504|19545.3|19544.2|19503.7|19502.6|3974
1741626000000|2025-03-10 17:00:00|19505.5|19504.4|19460.7|19459.6|19512.2|19511.1|19456.3|19455.2|9817
1741626300000|2025-03-10 17:05:00|19460.6|19459.5|19447.1|19446|19477.2|19476.1|19444.2|19443.1|7321
1741626600000|2025-03-10 17:10:00|19446.3|19445.2|19462.2|19461.1|19464.3|19463.2|19417.6|19416.5|8319
1741626900000|2025-03-10 17:15:00|19461.8|19460.7|19476.7|19475.6|19485.8|19484.7|19454.2|19453.1|5738
1741627200000|2025-03-10 17:20:00|19477.6|19476.5|19499.8|19498.7|19514|19512.9|19471.5|19470.4|5087
1741627500000|2025-03-10 17:25:00|19499.2|19498.1|19469.5|19468.4|19500.8|19499.7|19460.3|19459.2|4917
1741627800000|2025-03-10 17:30:00|19469.6|19468.5|19441.1|19440|19475.5|19474.4|19436.2|19435.1|5693
1741628100000|2025-03-10 17:35:00|19441.6|19440.5|19428.8|19427.7|19456.1|19455|19401.5|19400.4|7077
1741628400000|2025-03-10 17:40:00|19428.6|19427.5|19415.6|19414.5|19436.3|19435.2|19413.5|19412.4|4386
1741628700000|2025-03-10 17:45:00|19414.6|19413.5|19403.8|19402.7|19444.7|19443.6|19391.6|19390.5|5217
1741629000000|2025-03-10 17:50:00|19403.3|19402.2|19432|19430.9|19432.2|19431.1|19384.7|19383.6|5757
1741629300000|2025-03-10 17:55:00|19430.8|19429.7|19404.1|19403|19435.2|19434.1|19399.8|19398.7|3687
1741629600000|2025-03-10 18:00:00|19403.6|19402.5|19391|19389.9|19413.2|19412.1|19385.6|19384.5|4276
1741629900000|2025-03-10 18:05:00|19390.6|19389.5|19393.6|19392.5|19394.8|19393.7|19359.5|19358.4|6857
1741630200000|2025-03-10 18:10:00|19393.7|19392.6|19414.5|19413.4|19459.1|19458|19389.8|19388.7|9061
1741630500000|2025-03-10 18:15:00|19414.6|19413.5|19401.6|19400.5|19445.1|19444|19398|19396.9|5229
1741630800000|2025-03-10 18:20:00|19401.7|19400.6|19407.2|19406.1|19424.7|19423.6|19395.2|19394.1|3493
1741631100000|2025-03-10 18:25:00|19407.1|19406|19393|19391.9|19415.1|19414|19376|19374.9|4819
1741631400000|2025-03-10 18:30:00|19393.1|19392|19404|19402.9|19430.1|19429|19393.1|19392|4089
1741631700000|2025-03-10 18:35:00|19403.7|19402.6|19381|19379.9|19406.7|19405.6|19378|19376.9|3520
1741632000000|2025-03-10 18:40:00|19380.8|19379.7|19379|19377.9|19390.2|19389.1|19355.3|19354.2|6021
1741632300000|2025-03-10 18:45:00|19378.5|19377.4|19374|19372.9|19389.1|19388|19369.5|19368.4|4351
1741632600000|2025-03-10 18:50:00|19374.1|19373|19342.7|19341.6|19388.8|19387.7|19339.5|19338.4|6032
1741632900000|2025-03-10 18:55:00|19342.3|19341.2|19300.8|19299.7|19346.3|19345.2|19292.6|19291.5|8891
1741633200000|2025-03-10 19:00:00|19297.3|19296.2|19284|19282.9|19327.8|19326.7|19264.5|19263.4|8369
1741633500000|2025-03-10 19:05:00|19283.5|19282.4|19242.5|19241.4|19297.3|19296.2|19236.7|19235.6|8698
1741633800000|2025-03-10 19:10:00|19242.6|19241.5|19307.3|19306.2|19311.7|19310.6|19234.1|19233|8612
1741634100000|2025-03-10 19:15:00|19307.6|19306.5|19362.3|19361.2|19368.1|19367|19299.6|19298.5|8922
1741634400000|2025-03-10 19:20:00|19362.1|19361|19408.7|19407.6|19414.1|19413|19354.5|19353.4|8550
1741634700000|2025-03-10 19:25:00|19409.3|19408.2|19396.3|19395.2|19461.5|19460.4|19392.5|19391.4|11477
1741635000000|2025-03-10 19:30:00|19396|19394.9|19494.6|19493.5|19503.6|19502.5|19392.3|19391.2|10658
1741635300000|2025-03-10 19:35:00|19494.1|19493|19470.3|19469.2|19512.3|19511.2|19425.7|19424.6|10968
1741635600000|2025-03-10 19:40:00|19467.6|19466.5|19357.3|19356.2|19477.3|19476.2|19356.1|19355|10436
1741635900000|2025-03-10 19:45:00|19357.2|19356.1|19407.7|19406.6|19423.5|19422.4|19355.7|19354.6|7627
1741636200000|2025-03-10 19:50:00|19408.2|19407.1|19392|19390.9|19451.1|19450|19360.2|19359.1|10554
1741636500000|2025-03-10 19:55:00|19392.1|19391|19427.7|19426.6|19450.7|19449.6|19385.5|19384.4|24508
1741636800000|2025-03-10 20:00:00|19428.3|19426.1|19419.6|19417.4|19432.9|19430.7|19379.1|19376.9|10371
1741637100000|2025-03-10 20:05:00|19419.5|19417.3|19429.8|19427.6|19440.5|19438.3|19401.6|19399.4|4523
1741637400000|2025-03-10 20:10:00|19430|19427.8|19427.8|19425.6|19439.6|19437.4|19412.9|19410.7|2251
1741637700000|2025-03-10 20:15:00|19427.1|19424.9|19441.6|19439.4|19446.4|19444.2|19423.4|19421.2|1710
1741638000000|2025-03-10 20:20:00|19441.5|19439.3|19437|19434.8|19442|19439.8|19428.3|19426.1|1389
1741638300000|2025-03-10 20:25:00|19437.6|19435.4|19442.4|19440.2|19450.9|19448.7|19432.6|19430.4|1177
1741638600000|2025-03-10 20:30:00|19442.6|19440.4|19430.1|19427.9|19446.3|19444.1|19429.1|19426.9|810
1741638900000|2025-03-10 20:35:00|19430|19427.8|19426.8|19424.6|19434.9|19432.7|19421.1|19418.9|770
1741639200000|2025-03-10 20:40:00|19426.9|19424.7|19436.4|19434.2|19436.6|19434.4|19425.5|19423.3|694
1741639500000|2025-03-10 20:45:00|19436.5|19434.3|19439.9|19437.7|19444.5|19442.3|19433.6|19431.4|2247
1741639800000|2025-03-10 20:50:00|19439.8|19437.6|19436.4|19434.2|19448.8|19446.6|19436.3|19434.1|1228
1741640100000|2025-03-10 20:55:00|19436.5|19434.3|19437.5|19432.5|19444.3|19442.1|19431.9|19429.7|1905
1741640400000|2025-03-10 21:00:00|19437.7|19432.7|19436.6|19431.6|19440.8|19435.8|19435.4|19430.4|0
1741640700000|2025-03-10 21:05:00|19437|19432|19435.7|19430.7|19438.8|19433.8|19432.9|19427.9|0
1741641000000|2025-03-10 21:10:00|19436.3|19431.3|19433.2|19428.2|19437.1|19432.1|19433.1|19428.1|0
1741641300000|2025-03-10 21:15:00|19433.6|19428.6|19433.8|19428.8|19434.7|19429.7|19432.6|19427.6|0
1741641600000|2025-03-10 21:20:00|19433.7|19428.7|19427.3|19422.3|19433.8|19428.8|19425.9|19420.9|0
1741641900000|2025-03-10 21:25:00|19425.8|19420.8|19423.8|19418.8|19428.8|19423.8|19421.3|19416.3|0
1741642200000|2025-03-10 21:30:00|19424.5|19419.5|19419.2|19414.2|19425.6|19420.6|19416.4|19411.4|0
1741642500000|2025-03-10 21:35:00|19419.9|19414.9|19408.1|19403.1|19419.9|19414.9|19408.1|19403.1|0
1741642800000|2025-03-10 21:40:00|19408|19403|19414.8|19409.8|19416.6|19411.6|19408|19403|0
1741643100000|2025-03-10 21:45:00|19414.9|19409.9|19408.8|19403.8|19417.2|19412.2|19407.3|19402.3|0
1741643400000|2025-03-10 21:50:00|19408.5|19403.5|19400.6|19395.6|19409.8|19404.8|19400.6|19395.6|0
1741643700000|2025-03-10 21:55:00|19400.7|19395.7|19392|19387|19400.7|19395.7|19390.8|19385.8|0
1741644000000|2025-03-10 22:00:00|19392.8|19390.6|19421.5|19419.3|19423|19420.8|19379.3|19377.1|1489
1741644300000|2025-03-10 22:05:00|19421.4|19419.2|19350.4|19348.2|19422.3|19420.1|19350.1|19347.9|1696
1741644600000|2025-03-10 22:10:00|19350.9|19348.7|19358|19355.8|19366.8|19364.6|19333.6|19331.4|1271
1741644900000|2025-03-10 22:15:00|19358.1|19355.9|19369.4|19367.2|19374.1|19371.9|19351.9|19349.7|778
1741645200000|2025-03-10 22:20:00|19369.3|19367.1|19372.3|19370.1|19384.3|19382.1|19361.4|19359.2|752
1741645500000|2025-03-10 22:25:00|19372.6|19370.4|19380.8|19378.6|19391.5|19389.3|19367.6|19365.4|817
1741645800000|2025-03-10 22:30:00|19380.9|19378.7|19376.5|19374.3|19396|19393.8|19376|19373.8|790
1741646100000|2025-03-10 22:35:00|19376.8|19374.6|19389.1|19386.9|19395|19392.8|19369.8|19367.6|639
1741646400000|2025-03-10 22:40:00|19389.3|19387.1|19393.4|19391.2|19405.3|19403.1|19386.9|19384.7|625
1741646700000|2025-03-10 22:45:00|19394|19391.8|19380.1|19377.9|19399|19396.8|19375.1|19372.9|419
1741647000000|2025-03-10 22:50:00|19380|19377.8|19363.6|19361.4|19385.4|19383.2|19359.9|19357.7|428
1741647300000|2025-03-10 22:55:00|19363.8|19361.6|19339.4|19337.2|19366.8|19364.6|19339.4|19337.2|674
1741647600000|2025-03-10 23:00:00|19339.5|19337.3|19351.4|19349.2|19363.5|19361.3|19339.5|19337.3|567
1741647900000|2025-03-10 23:05:00|19351|19348.8|19320|19317.8|19353.6|19351.4|19315.6|19313.4|1230
1741648200000|2025-03-10 23:10:00|19319.9|19317.7|19309.6|19307.4|19321.1|19318.9|19304.3|19302.1|1031
1741648500000|2025-03-10 23:15:00|19309.8|19307.6|19249.6|19247.4|19314.6|19312.4|19249.3|19247.1|1661
1741648800000|2025-03-10 23:20:00|19249.5|19247.3|19286.8|19284.6|19288|19285.8|19249.4|19247.2|1183
1741649100000|2025-03-10 23:25:00|19286.5|19284.3|19277.6|19275.4|19297.9|19295.7|19277.6|19275.4|784
1741649400000|2025-03-10 23:30:00|19278.3|19276.1|19235.9|19233.7|19283.3|19281.1|19216.9|19214.7|2183
1741649700000|2025-03-10 23:35:00|19235.3|19233.1|19240.6|19238.4|19241.5|19239.3|19194.5|19192.3|2117
1741650000000|2025-03-10 23:40:00|19240.8|19238.6|19264.9|19262.7|19270.6|19268.4|19235.1|19232.9|1067
1741650300000|2025-03-10 23:45:00|19265|19262.8|19285.9|19283.7|19292|19289.8|19255.8|19253.6|1448
1741650600000|2025-03-10 23:50:00|19285.4|19283.2|19275|19272.8|19286.8|19284.6|19272.3|19270.1|594
1741650900000|2025-03-10 23:55:00|19275.1|19272.9|19266.8|19264.6|19280.4|19278.2|19263.9|19261.7|523
1741651200000|2025-03-11 00:00:00|19267.6|19265.4|19285.1|19282.9|19291.5|19289.3|19267.6|19265.4|810
1741651500000|2025-03-11 00:05:00|19286.1|19283.9|19260.6|19258.4|19286.8|19284.6|19256.1|19253.9|691
1741651800000|2025-03-11 00:10:00|19260.5|19258.3|19246.4|19244.2|19264.3|19262.1|19241.9|19239.7|1145
1741652100000|2025-03-11 00:15:00|19247.6|19245.4|19268.9|19266.7|19269.3|19267.1|19239.6|19237.4|921
1741652400000|2025-03-11 00:20:00|19268.5|19266.3|19253.3|19251.1|19284.5|19282.3|19248.9|19246.7|1134
1741652700000|2025-03-11 00:25:00|19253.4|19251.2|19278.3|19276.1|19278.3|19276.1|19249.1|19246.9|598
1741653000000|2025-03-11 00:30:00|19278.1|19275.9|19258.3|19256.1|19282.6|19280.4|19253|19250.8|743
1741653300000|2025-03-11 00:35:00|19257.9|19255.7|19255.9|19253.7|19265.5|19263.3|19248.5|19246.3|570
1741653600000|2025-03-11 00:40:00|19256|19253.8|19224.1|19221.9|19259|19256.8|19219.6|19217.4|983
1741653900000|2025-03-11 00:45:00|19224.3|19222.1|19206.8|19204.6|19233|19230.8|19196.3|19194.1|1201
1741654200000|2025-03-11 00:50:00|19206.9|19204.7|19133.6|19131.4|19210.6|19208.4|19106.3|19104.1|3975
1741654500000|2025-03-11 00:55:00|19133.8|19131.6|19169.8|19167.6|19179.6|19177.4|19123.6|19121.4|1850
1741654800000|2025-03-11 01:00:00|19170.1|19167.9|19154.9|19152.7|19188.3|19186.1|19154.9|19152.7|1269
1741655100000|2025-03-11 01:05:00|19155.9|19153.7|19122.5|19120.3|19161.8|19159.6|19108.8|19106.6|1827
1741655400000|2025-03-11 01:10:00|19122.6|19120.4|19131|19128.8|19143.4|19141.2|19117.3|19115.1|1132
1741655700000|2025-03-11 01:15:00|19130.9|19128.7|19148.3|19146.1|19156.8|19154.6|19124.4|19122.2|1093
1741656000000|2025-03-11 01:20:00|19148|19145.8|19180.8|19178.6|19185.1|19182.9|19144.4|19142.2|1331
1741656300000|2025-03-11 01:25:00|19180.6|19178.4|19177.8|19175.6|19181.5|19179.3|19168.5|19166.3|589
1741656600000|2025-03-11 01:30:00|19177.9|19175.7|19207|19204.8|19211.3|19209.1|19176.9|19174.7|1074
1741656900000|2025-03-11 01:35:00|19206.9|19204.7|19224.5|19222.3|19230.9|19228.7|19203.9|19201.7|1019
1741657200000|2025-03-11 01:40:00|19224.4|19222.2|19220.6|19218.4|19233.5|19231.3|19212.5|19210.3|905
1741657500000|2025-03-11 01:45:00|19220.8|19218.6|19212.9|19210.7|19220.8|19218.6|19205.3|19203.1|874
1741657800000|2025-03-11 01:50:00|19212.8|19210.6|19206.4|19204.2|19226.4|19224.2|19206.3|19204.1|835
1741658100000|2025-03-11 01:55:00|19207|19204.8|19219.4|19217.2|19221.6|19219.4|19175.3|19173.1|1331
1741658400000|2025-03-11 02:00:00|19219|19216.8|19240.3|19238.1|19245.4|19243.2|19209.6|19207.4|1064
1741658700000|2025-03-11 02:05:00|19240.4|19238.2|19306.5|19304.3|19316.8|19314.6|19240.4|19238.2|2272
1741659000000|2025-03-11 02:10:00|19306.6|19304.4|19304.9|19302.7|19322.8|19320.6|19297.5|19295.3|1044
1741659300000|2025-03-11 02:15:00|19305.9|19303.7|19359.3|19357.1|19367.8|19365.6|19301.5|19299.3|2008
1741659600000|2025-03-11 02:20:00|19359.6|19357.4|19351.8|19349.6|19381.9|19379.7|19345.3|19343.1|2153
1741659900000|2025-03-11 02:25:00|19351.9|19349.7|19343.8|19341.6|19356.5|19354.3|19308.5|19306.3|1546
1741660200000|2025-03-11 02:30:00|19343.9|19341.7|19324.8|19322.6|19348.3|19346.1|19314.3|19312.1|970
1741660500000|2025-03-11 02:35:00|19324.6|19322.4|19355|19352.8|19360.9|19358.7|19324.6|19322.4|1107
1741660800000|2025-03-11 02:40:00|19354.9|19352.7|19340.1|19337.9|19360.4|19358.2|19334|19331.8|752
1741661100000|2025-03-11 02:45:00|19340.3|19338.1|19315.3|19313.1|19342.1|19339.9|19306.8|19304.6|1079
1741661400000|2025-03-11 02:50:00|19315.1|19312.9|19350.1|19347.9|19354.5|19352.3|19310.8|19308.6|1037
1741661700000|2025-03-11 02:55:00|19350.3|19348.1|19354.5|19352.3|19364.3|19362.1|19347.9|19345.7|586
1741662000000|2025-03-11 03:00:00|19354|19351.8|19401.9|19399.7|19421.9|19419.7|19354|19351.8|2233
1741662300000|2025-03-11 03:05:00|19401.8|19399.6|19436.9|19434.7|19453.3|19451.1|19394|19391.8|2225
1741662600000|2025-03-11 03:10:00|19437|19434.8|19438.9|19436.7|19447.4|19445.2|19431.8|19429.6|793
1741662900000|2025-03-11 03:15:00|19438.8|19436.6|19432|19429.8|19455.8|19453.6|19410.8|19408.6|1619
1741663200000|2025-03-11 03:20:00|19431.9|19429.7|19419.1|19416.9|19432.9|19430.7|19409.1|19406.9|825
1741663500000|2025-03-11 03:25:00|19419.3|19417.1|19413.8|19411.6|19419.3|19417.1|19405.4|19403.2|309
1741663800000|2025-03-11 03:30:00|19413.9|19411.7|19413.8|19411.6|19417.1|19414.9|19402.3|19400.1|376
1741664100000|2025-03-11 03:35:00|19413.4|19411.2|19405.6|19403.4|19431.9|19429.7|19405.1|19402.9|799
1741664400000|2025-03-11 03:40:00|19405.5|19403.3|19420.8|19418.6|19421|19418.8|19394.6|19392.4|723
1741664700000|2025-03-11 03:45:00|19420.9|19418.7|19406.6|19404.4|19422|19419.8|19403.4|19401.2|346
1741665000000|2025-03-11 03:50:00|19405.8|19403.6|19400.4|19398.2|19409.8|19407.6|19398.4|19396.2|246
1741665300000|2025-03-11 03:55:00|19400.6|19398.4|19398.6|19396.4|19403|19400.8|19396.5|19394.3|228
1741665600000|2025-03-11 04:00:00|19398.5|19396.3|19393.1|19390.9|19398.5|19396.3|19377.3|19375.1|654
1741665900000|2025-03-11 04:05:00|19393|19390.8|19401.8|19399.6|19406.4|19404.2|19375.4|19373.2|665
1741666200000|2025-03-11 04:10:00|19401.6|19399.4|19413.1|19410.9|19415.9|19413.7|19400|19397.8|386
1741666500000|2025-03-11 04:15:00|19413.3|19411.1|19437.8|19435.6|19443.6|19441.4|19412.3|19410.1|815
1741666800000|2025-03-11 04:20:00|19437.6|19435.4|19443.5|19441.3|19448.4|19446.2|19429|19426.8|591
1741667100000|2025-03-11 04:25:00|19443.3|19441.1|19456|19453.8|19456.8|19454.6|19441.9|19439.7|528
1741667400000|2025-03-11 04:30:00|19455.9|19453.7|19450.6|19448.4|19456.8|19454.6|19445.5|19443.3|355
1741667700000|2025-03-11 04:35:00|19450.5|19448.3|19441.9|19439.7|19453.8|19451.6|19441.4|19439.2|417
1741668000000|2025-03-11 04:40:00|19442|19439.8|19428.1|19425.9|19447.4|19445.2|19426.1|19423.9|578
1741668300000|2025-03-11 04:45:00|19428.3|19426.1|19426.1|19423.9|19431.8|19429.6|19423.6|19421.4|217
1741668600000|2025-03-11 04:50:00|19426.3|19424.1|19426|19423.8|19428.5|19426.3|19423.3|19421.1|258
1741668900000|2025-03-11 04:55:00|19426.1|19423.9|19429.1|19426.9|19437.6|19435.4|19424|19421.8|380
1741669200000|2025-03-11 05:00:00|19429|19426.8|19418.8|19416.6|19435.5|19433.3|19415|19412.8|745
1741669500000|2025-03-11 05:05:00|19418.9|19416.7|19421|19418.8|19426.1|19423.9|19409.6|19407.4|428
1741669800000|2025-03-11 05:10:00|19420.9|19418.7|19432.3|19430.1|19432.6|19430.4|19414.9|19412.7|433
1741670100000|2025-03-11 05:15:00|19432.4|19430.2|19443.3|19441.1|19453.8|19451.6|19432.4|19430.2|619
1741670400000|2025-03-11 05:20:00|19443.4|19441.2|19437.1|19434.9|19444.4|19442.2|19436.4|19434.2|225
1741670700000|2025-03-11 05:25:00|19437.3|19435.1|19441.1|19438.9|19441.6|19439.4|19431.1|19428.9|300
1741671000000|2025-03-11 05:30:00|19442.4|19440.2|19447.6|19445.4|19453.1|19450.9|19436|19433.8|422
1741671300000|2025-03-11 05:35:00|19448.4|19446.2|19428.9|19426.7|19451.6|19449.4|19425|19422.8|409
1741671600000|2025-03-11 05:40:00|19428.8|19426.6|19422.5|19420.3|19428.8|19426.6|19414.3|19412.1|327
1741671900000|2025-03-11 05:45:00|19422.9|19420.7|19414.8|19412.6|19424.9|19422.7|19408.3|19406.1|395
1741672200000|2025-03-11 05:50:00|19414.6|19412.4|19426.8|19424.6|19427|19424.8|19412.4|19410.2|302
1741672500000|2025-03-11 05:55:00|19426.9|19424.7|19440|19437.8|19443.4|19441.2|19422|19419.8|284
1741672800000|2025-03-11 06:00:00|19439.9|19437.7|19422.8|19420.6|19441.6|19439.4|19421|19418.8|320
1741673100000|2025-03-11 06:05:00|19422.6|19420.4|19445|19442.8|19445.9|19443.7|19419.8|19417.6|405
1741673400000|2025-03-11 06:10:00|19443.1|19440.9|19448.5|19446.3|19449.6|19447.4|19436|19433.8|397
1741673700000|2025-03-11 06:15:00|19447.9|19445.7|19447.5|19445.3|19451.3|19449.1|19438.9|19436.7|368
1741674000000|2025-03-11 06:20:00|19447.4|19445.2|19464.4|19462.2|19481.8|19479.6|19443.1|19440.9|1785
1741674300000|2025-03-11 06:25:00|19464.3|19462.1|19459.8|19457.6|19471|19468.8|19455.8|19453.6|690
1741674600000|2025-03-11 06:30:00|19459.9|19457.7|19449.9|19447.7|19476.9|19474.7|19448.3|19446.1|506
1741674900000|2025-03-11 06:35:00|19450|19447.8|19446.9|19444.7|19456.4|19454.2|19435.5|19433.3|389
1741675200000|2025-03-11 06:40:00|19447|19444.8|19458.8|19456.6|19459.3|19457.1|19444.3|19442.1|307
1741675500000|2025-03-11 06:45:00|19458.9|19456.7|19450.9|19448.7|19459.4|19457.2|19440.4|19438.2|372
1741675800000|2025-03-11 06:50:00|19450.5|19448.3|19442.3|19440.1|19455.3|19453.1|19441.6|19439.4|296
1741676100000|2025-03-11 06:55:00|19442.1|19439.9|19435.9|19433.7|19443.8|19441.6|19432|19429.8|210
1741676400000|2025-03-11 07:00:00|19436|19433.8|19426.5|19424.3|19439.4|19437.2|19415.3|19413.1|812
1741676700000|2025-03-11 07:05:00|19427.6|19425.4|19432.5|19430.3|19437.3|19435.1|19415.4|19413.2|484
1741677000000|2025-03-11 07:10:00|19432.8|19430.6|19425.8|19423.6|19445.4|19443.2|19421.6|19419.4|730
1741677300000|2025-03-11 07:15:00|19425.6|19423.4|19419.8|19417.6|19431.9|19429.7|19413.9|19411.7|558
1741677600000|2025-03-11 07:20:00|19419.6|19417.4|19434.5|19432.3|19442.6|19440.4|19418.5|19416.3|451
1741677900000|2025-03-11 07:25:00|19434.4|19432.2|19428.5|19426.3|19439.9|19437.7|19422.4|19420.2|396
1741678200000|2025-03-11 07:30:00|19427.1|19424.9|19405.4|19403.2|19433|19430.8|19390.9|19388.7|1085
1741678500000|2025-03-11 07:35:00|19405.3|19403.1|19389.5|19387.3|19406.4|19404.2|19380.1|19377.9|1119
1741678800000|2025-03-11 07:40:00|19389.4|19387.2|19386.1|19383.9|19395.8|19393.6|19367.4|19365.2|1075
1741679100000|2025-03-11 07:45:00|19386|19383.8|19399.6|19397.4|19416.9|19414.7|19376.6|19374.4|921
1741679400000|2025-03-11 07:50:00|19399.8|19397.6|19410.8|19408.6|19412.6|19410.4|19388.6|19386.4|667
1741679700000|2025-03-11 07:55:00|19410.6|19408.4|19443.5|19441.3|19456.5|19454.3|19408.9|19406.7|1285
1741680000000|2025-03-11 08:00:00|19444|19441.8|19450.9|19448.7|19465.8|19463.6|19431.4|19429.2|1970
1741680300000|2025-03-11 08:05:00|19451|19448.8|19466.9|19464.7|19470.6|19468.4|19447.9|19445.7|1038
1741680600000|2025-03-11 08:10:00|19467|19464.8|19513.3|19511.1|19517.3|19515.1|19467|19464.8|2213
1741680900000|2025-03-11 08:15:00|19513.4|19511.2|19501.8|19499.6|19522.8|19520.6|19489.9|19487.7|1888
1741681200000|2025-03-11 08:20:00|19501.6|19499.4|19509|19506.8|19511|19508.8|19488.8|19486.6|1252
1741681500000|2025-03-11 08:25:00|19508.9|19506.7|19528.9|19526.7|19530.9|19528.7|19507.6|19505.4|1772
1741681800000|2025-03-11 08:30:00|19528.8|19526.6|19516.4|19514.2|19529.4|19527.2|19500.3|19498.1|917
1741682100000|2025-03-11 08:35:00|19516.3|19514.1|19514.6|19512.4|19524.6|19522.4|19512.1|19509.9|794
1741682400000|2025-03-11 08:40:00|19515.3|19513.1|19505.8|19503.6|19517|19514.8|19492.6|19490.4|887
1741682700000|2025-03-11 08:45:00|19505.9|19503.7|19505.6|19503.4|19513.6|19511.4|19489.5|19487.3|684
1741683000000|2025-03-11 08:50:00|19505.5|19503.3|19514.4|19512.2|19514.4|19512.2|19493.1|19490.9|540
1741683300000|2025-03-11 08:55:00|19515.4|19513.2|19526.5|19524.3|19527.1|19524.9|19508.8|19506.6|534
1741683600000|2025-03-11 09:00:00|19525.6|19523.4|19534.6|19532.4|19543.4|19541.2|19514.8|19512.6|2153
1741683900000|2025-03-11 09:05:00|19534.8|19532.6|19511.6|19509.4|19539.1|19536.9|19509.9|19507.7|1205
1741684200000|2025-03-11 09:10:00|19511.8|19509.6|19519.6|19517.4|19524|19521.8|19503.3|19501.1|1087
1741684500000|2025-03-11 09:15:00|19519.8|19517.6|19514.9|19512.7|19531.9|19529.7|19509.3|19507.1|1137
1741684800000|2025-03-11 09:20:00|19514.3|19512.1|19510|19507.8|19527.6|19525.4|19494.1|19491.9|1190
1741685100000|2025-03-11 09:25:00|19510.3|19508.1|19524.6|19522.4|19528.5|19526.3|19508|19505.8|858
1741685400000|2025-03-11 09:30:00|19524.8|19522.6|19520.3|19518.1|19526.4|19524.2|19502.5|19500.3|1065
1741685700000|2025-03-11 09:35:00|19520.4|19518.2|19518.3|19516.1|19524.9|19522.7|19511.9|19509.7|498
1741686000000|2025-03-11 09:40:00|19518.1|19515.9|19512.4|19510.2|19518.1|19515.9|19498.8|19496.6|1191
1741686300000|2025-03-11 09:45:00|19512.9|19510.7|19508.8|19506.6|19516.3|19514.1|19498.4|19496.2|1319
1741686600000|2025-03-11 09:50:00|19508.5|19506.3|19511.4|19509.2|19517.3|19515.1|19500.4|19498.2|602
1741686900000|2025-03-11 09:55:00|19511.5|19509.3|19506.4|19504.2|19514.9|19512.7|19503.8|19501.6|334
1741687200000|2025-03-11 10:00:00|19505.8|19503.6|19471.4|19469.2|19517.8|19515.6|19470.8|19468.6|1816
1741687500000|2025-03-11 10:05:00|19471.3|19469.1|19494.4|19492.2|19500.6|19498.4|19470.9|19468.7|1095
1741687800000|2025-03-11 10:10:00|19494.3|19492.1|19500.8|19498.6|19505.9|19503.7|19487.9|19485.7|629
1741688100000|2025-03-11 10:15:00|19500.6|19498.4|19508|19505.8|19513.8|19511.6|19498.4|19496.2|504
1741688400000|2025-03-11 10:20:00|19508.1|19505.9|19503|19500.8|19513.5|19511.3|19500.8|19498.6|628
1741688700000|2025-03-11 10:25:00|19503.1|19500.9|19517.3|19515.1|19521.9|19519.7|19499.9|19497.7|802
1741689000000|2025-03-11 10:30:00|19517.4|19515.2|19505.1|19502.9|19524.1|19521.9|19501.4|19499.2|2452
1741689300000|2025-03-11 10:35:00|19506|19503.8|19500.4|19498.2|19509.5|19507.3|19495.6|19493.4|2369
1741689600000|2025-03-11 10:40:00|19500.5|19498.3|19496.8|19494.6|19511.8|19509.6|19494.3|19492.1|1000
1741689900000|2025-03-11 10:45:00|19496.9|19494.7|19491|19488.8|19503.5|19501.3|19486.4|19484.2|1018
1741690200000|2025-03-11 10:50:00|19490.9|19488.7|19493.6|19491.4|19496.1|19493.9|19475|19472.8|971
1741690500000|2025-03-11 10:55:00|19493.5|19491.3|19496.8|19494.6|19505.5|19503.3|19492.3|19490.1|728
1741690800000|2025-03-11 11:00:00|19497.4|19495.2|19451.5|19449.3|19497.4|19495.2|19451.1|19448.9|1620
1741691100000|2025-03-11 11:05:00|19451.6|19449.4|19446.3|19444.1|19466|19463.8|19434|19431.8|1739
1741691400000|2025-03-11 11:10:00|19446.4|19444.2|19469.9|19467.7|19474.9|19472.7|19446.4|19444.2|982
1741691700000|2025-03-11 11:15:00|19469.8|19467.6|19487.1|19484.9|19490|19487.8|19469.6|19467.4|1094
1741692000000|2025-03-11 11:20:00|19487.9|19485.7|19488.6|19486.4|19494.3|19492.1|19480.1|19477.9|583
1741692300000|2025-03-11 11:25:00|19487.1|19484.9|19488|19485.8|19500.1|19497.9|19482.6|19480.4|712
1741692600000|2025-03-11 11:30:00|19488.1|19485.9|19516.6|19514.4|19522.3|19520.1|19485.4|19483.2|1364
1741692900000|2025-03-11 11:35:00|19516.5|19514.3|19520|19517.8|19536.6|19534.4|19516.3|19514.1|1068
1741693200000|2025-03-11 11:40:00|19519.9|19517.7|19533.5|19531.3|19536.8|19534.6|19519.1|19516.9|654
1741693500000|2025-03-11 11:45:00|19533.6|19531.4|19518.3|19516.1|19534|19531.8|19512.5|19510.3|1119
1741693800000|2025-03-11 11:50:00|19518.1|19515.9|19522.6|19520.4|19527.8|19525.6|19513.1|19510.9|733
1741694100000|2025-03-11 11:55:00|19522.8|19520.6|19540|19537.8|19540.1|19537.9|19518.4|19516.2|771
1741694400000|2025-03-11 12:00:00|19539.9|19537.7|19517.6|19515.4|19545|19542.8|19512.1|19509.9|1500
1741694700000|2025-03-11 12:05:00|19517.5|19515.3|19488.8|19486.6|19525.3|19523.1|19488.1|19485.9|1368
1741695000000|2025-03-11 12:10:00|19488.6|19486.4|19435.8|19433.6|19495|19492.8|19435.8|19433.6|2864
1741695300000|2025-03-11 12:15:00|19435.9|19433.7|19470.5|19468.3|19473.5|19471.3|19429.6|19427.4|2643
1741695600000|2025-03-11 12:20:00|19470.6|19468.4|19485|19482.8|19490.3|19488.1|19469.1|19466.9|1842
1741695900000|2025-03-11 12:25:00|19485.5|19483.3|19461|19458.8|19490.3|19488.1|19459.3|19457.1|1473
1741696200000|2025-03-11 12:30:00|19461.1|19458.9|19441.8|19439.6|19462.8|19460.6|19438.9|19436.7|1993
1741696500000|2025-03-11 12:35:00|19441.6|19439.4|19451.9|19449.7|19456|19453.8|19440.3|19438.1|1882
1741696800000|2025-03-11 12:40:00|19451.5|19449.3|19444|19441.8|19451.8|19449.6|19426|19423.8|2177
1741697100000|2025-03-11 12:45:00|19444.1|19441.9|19417.1|19414.9|19444.6|19442.4|19406.6|19404.4|2205
1741697400000|2025-03-11 12:50:00|19417.3|19415.1|19408.3|19406.1|19439.8|19437.6|19405|19402.8|2330
1741697700000|2025-03-11 12:55:00|19407.5|19405.3|19415.4|19413.2|19426.4|19424.2|19402.1|19399.9|2172
1741698000000|2025-03-11 13:00:00|19415.3|19413.1|19429.8|19427.6|19430.6|19428.4|19401.8|19399.6|1892
1741698300000|2025-03-11 13:05:00|19429.9|19427.7|19412.5|19410.3|19447.1|19444.9|19409.9|19407.7|2186
1741698600000|2025-03-11 13:10:00|19412.6|19410.4|19416.4|19414.2|19422.5|19420.3|19409.4|19407.2|1706
1741698900000|2025-03-11 13:15:00|19416.6|19414.4|19421.8|19419.6|19428.4|19426.2|19403|19400.8|1572
1741699200000|2025-03-11 13:20:00|19421.9|19419.7|19406.4|19404.2|19430|19427.8|19405.9|19403.7|1460
1741699500000|2025-03-11 13:25:00|19406.3|19404.1|19382.4|19380.2|19409.9|19407.7|19376.8|19374.6|5306
1741699800000|2025-03-11 13:30:00|19381.8|19380.7|19384.6|19383.5|19422|19420.9|19349.1|19348|14356
1741700100000|2025-03-11 13:35:00|19384.3|19383.2|19499.5|19498.4|19503.8|19502.7|19362.6|19361.5|15651
1741700400000|2025-03-11 13:40:00|19499.6|19498.5|19499.2|19498.1|19513.8|19512.7|19441.2|19440.1|11612
1741700700000|2025-03-11 13:45:00|19498.2|19497.1|19549.8|19548.7|19554.1|19553|19452.3|19451.2|10720
1741701000000|2025-03-11 13:50:00|19546.6|19545.5|19481.2|19480.1|19560.3|19559.2|19465.2|19464.1|10576
1741701300000|2025-03-11 13:55:00|19481.5|19480.4|19483.2|19482.1|19513.5|19512.4|19467.5|19466.4|6736
1741701600000|2025-03-11 14:00:00|19481.5|19480.4|19345.7|19344.6|19574.3|19573.2|19316.1|19315|24641
1741701900000|2025-03-11 14:05:00|19346|19344.9|19486.3|19485.2|19498.2|19497.1|19341.1|19340|18222
1741702200000|2025-03-11 14:10:00|19487.3|19486.2|19402.3|19401.2|19496.3|19495.2|19386.6|19385.5|10119
1741702500000|2025-03-11 14:15:00|19403.3|19402.2|19414.6|19413.5|19446|19444.9|19362.3|19361.2|10600
1741702800000|2025-03-11 14:20:00|19415.1|19414|19349.8|19348.7|19432.8|19431.7|19328|19326.9|7308
1741703100000|2025-03-11 14:25:00|19349.7|19348.6|19284.5|19283.4|19356|19354.9|19276.1|19275|10937
1741703400000|2025-03-11 14:30:00|19284.3|19283.2|19294.5|19293.4|19345.8|19344.7|19279.6|19278.5|9385
1741703700000|2025-03-11 14:35:00|19294.2|19293.1|19252.5|19251.4|19330.3|19329.2|19231.6|19230.5|10854
1741704000000|2025-03-11 14:40:00|19252.6|19251.5|19288.3|19287.2|19316.3|19315.2|19227.5|19226.4|8943
1741704300000|2025-03-11 14:45:00|19289|19287.9|19267.2|19266.1|19329.5|19328.4|19244.2|19243.1|8153
1741704600000|2025-03-11 14:50:00|19267.1|19266|19370.8|19369.7|19379.8|19378.7|19250.6|19249.5|9446
1741704900000|2025-03-11 14:55:00|19370.7|19369.6|19276.1|19275|19373|19371.9|19268.6|19267.5|7643
1741705200000|2025-03-11 15:00:00|19274.5|19273.4|19290.5|19289.4|19336.5|19335.4|19248.1|19247|7946
1741705500000|2025-03-11 15:05:00|19289.3|19288.2|19430.1|19429|19437.5|19436.4|19283.3|19282.2|9996
1741705800000|2025-03-11 15:10:00|19430|19428.9|19424.5|19423.4|19469.8|19468.7|19397.8|19396.7|7485
1741706100000|2025-03-11 15:15:00|19424.2|19423.1|19433.3|19432.2|19460.5|19459.4|19413.3|19412.2|6885
1741706400000|2025-03-11 15:20:00|19432.8|19431.7|19385.3|19384.2|19447.1|19446|19374.8|19373.7|7966
1741706700000|2025-03-11 15:25:00|19385.2|19384.1|19392.3|19391.2|19445.2|19444.1|19383.2|19382.1|8361
1741707000000|2025-03-11 15:30:00|19392|19390.9|19436.8|19435.7|19458.5|19457.4|19377.7|19376.6|6898
1741707300000|2025-03-11 15:35:00|19436.6|19435.5|19447|19445.9|19453.1|19452|19390.3|19389.2|6317
1741707600000|2025-03-11 15:40:00|19447.8|19446.7|19476.8|19475.7|19506.2|19505.1|19444.7|19443.6|8332
1741707900000|2025-03-11 15:45:00|19476.1|19475|19466.3|19465.2|19487.1|19486|19425.5|19424.4|6367
1741708200000|2025-03-11 15:50:00|19466.5|19465.4|19462.5|19461.4|19480.6|19479.5|19434.6|19433.5|5297
1741708500000|2025-03-11 15:55:00|19462.3|19461.2|19386.1|19385|19469.5|19468.4|19375.1|19374|6984
1741708800000|2025-03-11 16:00:00|19384.7|19383.6|19377.7|19376.6|19407.7|19406.6|19352.6|19351.5|7162
1741709100000|2025-03-11 16:05:00|19377.6|19376.5|19336.3|19335.2|19385.6|19384.5|19324.8|19323.7|7350
1741709400000|2025-03-11 16:10:00|19337.2|19336.1|19304.3|19303.2|19341|19339.9|19296.2|19295.1|6389
1741709700000|2025-03-11 16:15:00|19304.8|19303.7|19330.6|19329.5|19335.6|19334.5|19298.7|19297.6|4677
1741710000000|2025-03-11 16:20:00|19329|19327.9|19350.6|19349.5|19369|19367.9|19320.8|19319.7|4591
1741710300000|2025-03-11 16:25:00|19350.5|19349.4|19347.7|19346.6|19379.8|19378.7|19342.7|19341.6|3951
1741710600000|2025-03-11 16:30:00|19348.2|19347.1|19375.3|19374.2|19385.2|19384.1|19344.1|19343|3696
1741710900000|2025-03-11 16:35:00|19376.3|19375.2|19336.2|19335.1|19393.8|19392.7|19331.2|19330.1|4434
1741711200000|2025-03-11 16:40:00|19337.1|19336|19323.3|19322.2|19376.6|19375.5|19299.7|19298.6|6021
1741711500000|2025-03-11 16:45:00|19323.7|19322.6|19342.6|19341.5|19349|19347.9|19314.2|19313.1|3151
1741711800000|2025-03-11 16:50:00|19342.1|19341|19294.7|19293.6|19353.5|19352.4|19271.6|19270.5|5079
1741712100000|2025-03-11 16:55:00|19294.5|19293.4|19286|19284.9|19315|19313.9|19258.5|19257.4|5935
1741712400000|2025-03-11 17:00:00|19286.1|19285|19256.2|19255.1|19291.1|19290|19245.5|19244.4|4850
1741712700000|2025-03-11 17:05:00|19256.3|19255.2|19259.7|19258.6|19271.8|19270.7|19240.5|19239.4|4798
1741713000000|2025-03-11 17:10:00|19260.2|19259.1|19246.5|19245.4|19273.1|19272|19237.7|19236.6|5377
1741713300000|2025-03-11 17:15:00|19248.5|19247.4|19251|19249.9|19282.6|19281.5|19235.5|19234.4|6200
1741713600000|2025-03-11 17:20:00|19250.8|19249.7|19208.5|19207.4|19264.2|19263.1|19182.7|19181.6|7917
1741713900000|2025-03-11 17:25:00|19210.1|19209|19171.3|19170.2|19215.2|19214.1|19169.2|19168.1|6171
1741714200000|2025-03-11 17:30:00|19170.5|19169.4|19190.3|19189.2|19223.1|19222|19163.2|19162.1|7753
1741714500000|2025-03-11 17:35:00|19190.7|19189.6|19209.6|19208.5|19212.3|19211.2|19173|19171.9|5250
1741714800000|2025-03-11 17:40:00|19209.5|19208.4|19258.7|19257.6|19259.6|19258.5|19208.1|19207|6687
1741715100000|2025-03-11 17:45:00|19258.6|19257.5|19302.7|19301.6|19326.3|19325.2|19246.2|19245.1|9596
1741715400000|2025-03-11 17:50:00|19303.1|19302|19305.1|19304|19330.6|19329.5|19277.6|19276.5|5682
1741715700000|2025-03-11 17:55:00|19305.6|19304.5|19287.3|19286.2|19309.3|19308.2|19240.5|19239.4|7636
1741716000000|2025-03-11 18:00:00|19287|19285.9|19382.8|19381.7|19403.3|19402.2|19281.6|19280.5|10408
1741716300000|2025-03-11 18:05:00|19382.3|19381.2|19397.5|19396.4|19423.3|19422.2|19355.8|19354.7|7030
1741716600000|2025-03-11 18:10:00|19397.1|19396|19446|19444.9|19450.3|19449.2|19394.6|19393.5|5341
1741716900000|2025-03-11 18:15:00|19445.6|19444.5|19441.3|19440.2|19450|19448.9|19412.3|19411.2|5586
1741717200000|2025-03-11 18:20:00|19441.2|19440.1|19473|19471.9|19509.2|19508.1|19425.6|19424.5|7934
1741717500000|2025-03-11 18:25:00|19472.3|19471.2|19471.3|19470.2|19491.7|19490.6|19447.6|19446.5|5673
1741717800000|2025-03-11 18:30:00|19471.2|19470.1|19447.7|19446.6|19479.6|19478.5|19424.2|19423.1|6524
1741718100000|2025-03-11 18:35:00|19448.1|19447|19487.2|19486.1|19491.8|19490.7|19431.1|19430|4630
1741718400000|2025-03-11 18:40:00|19485.8|19484.7|19561|19559.9|19569.2|19568.1|19478|19476.9|10559
1741718700000|2025-03-11 18:45:00|19560.3|19559.2|19584.1|19583|19588|19586.9|19543.1|19542|9988
1741719000000|2025-03-11 18:50:00|19585.8|19584.7|19621.5|19620.4|19648.2|19647.1|19575.8|19574.7|10008
1741719300000|2025-03-11 18:55:00|19622.2|19621.1|19601.7|19600.6|19626|19624.9|19580.1|19579|8286
1741719600000|2025-03-11 19:00:00|19601.5|19600.4|19567.3|19566.2|19606.3|19605.2|19519.6|19518.5|9248
1741719900000|2025-03-11 19:05:00|19568.2|19567.1|19607.3|19606.2|19638.8|19637.7|19566|19564.9|9957
1741720200000|2025-03-11 19:10:00|19608.2|19607.1|19540.2|19539.1|19608.2|19607.1|19536|19534.9|8006
1741720500000|2025-03-11 19:15:00|19539.7|19538.6|19516.6|19515.5|19541.2|19540.1|19494.7|19493.6|7899
1741720800000|2025-03-11 19:20:00|19516.7|19515.6|19469.8|19468.7|19568.2|19567.1|19466.3|19465.2|8841
1741721100000|2025-03-11 19:25:00|19470.3|19469.2|19513.1|19512|19541.1|19540|19465.5|19464.4|5939
1741721400000|2025-03-11 19:30:00|19513.6|19512.5|19490.1|19489|19529.2|19528.1|19482.5|19481.4|6264
1741721700000|2025-03-11 19:35:00|19488.2|19487.1|19481.3|19480.2|19528.7|19527.6|19471.7|19470.6|6072
1741722000000|2025-03-11 19:40:00|19481.1|19480|19497.5|19496.4|19502.7|19501.6|19447.3|19446.2|6036
1741722300000|2025-03-11 19:45:00|19497.1|19496|19520.3|19519.2|19524.3|19523.2|19467.7|19466.6|5586
1741722600000|2025-03-11 19:50:00|19520.5|19519.4|19437|19435.9|19520.5|19519.4|19405.8|19404.7|10380
1741722900000|2025-03-11 19:55:00|19436.7|19435.6|19356.5|19355.4|19442.2|19441.1|19354.5|19353.4|16260
1741723200000|2025-03-11 20:00:00|19354.2|19353.1|19389|19386.8|19390.6|19388.4|19344.8|19342.6|8538
1741723500000|2025-03-11 20:05:00|19388.9|19386.7|19390.4|19388.2|19397.6|19395.4|19362|19359.8|3579
1741723800000|2025-03-11 20:10:00|19390.5|19388.3|19400.8|19398.6|19407.9|19405.7|19375|19372.8|3057
1741724100000|2025-03-11 20:15:00|19401.9|19399.7|19381.3|19379.1|19403.3|19401.1|19376.8|19374.6|1876
1741724400000|2025-03-11 20:20:00|19381.1|19378.9|19370.1|19367.9|19381.8|19379.6|19361.9|19359.7|1448
1741724700000|2025-03-11 20:25:00|19370.3|19368.1|19369.3|19367.1|19373.8|19371.6|19363.6|19361.4|1081
1741725000000|2025-03-11 20:30:00|19371.5|19369.3|19365.6|19363.4|19375.8|19373.6|19363.4|19361.2|1112
1741725300000|2025-03-11 20:35:00|19365.8|19363.6|19336.3|19334.1|19369.6|19367.4|19334.4|19332.2|1213
1741725600000|2025-03-11 20:40:00|19336.4|19334.2|19365.1|19362.9|19367.4|19365.2|19334.4|19332.2|858
1741725900000|2025-03-11 20:45:00|19365.3|19363.1|19367.9|19365.7|19378.1|19375.9|19365.3|19363.1|824
1741726200000|2025-03-11 20:50:00|19367.8|19365.6|19347.5|19345.3|19370.3|19368.1|19343.6|19341.4|887
1741726500000|2025-03-11 20:55:00|19347.6|19345.4|19363|19358|19364.8|19362.6|19347.5|19345.3|656
1741726800000|2025-03-11 21:00:00|19362.7|19357.7|19364.3|19359.3|19365.7|19360.7|19359.1|19354.1|0
1741727100000|2025-03-11 21:05:00|19363.9|19358.9|19364.7|19359.7|19366.6|19361.6|19362.1|19357.1|0
1741727400000|2025-03-11 21:10:00|19364.6|19359.6|19361.1|19356.1|19364.6|19359.6|19360.8|19355.8|0
1741727700000|2025-03-11 21:15:00|19359.6|19354.6|19359.2|19354.2|19359.6|19354.6|19357.8|19352.8|0
1741728000000|2025-03-11 21:20:00|19359|19354|19359.2|19354.2|19359.2|19354.2|19358.9|19353.9|0
1741728300000|2025-03-11 21:25:00|19359.4|19354.4|19360.3|19355.3|19361|19356|19359.4|19354.4|0
1741728600000|2025-03-11 21:30:00|19362.2|19357.2|19364.8|19359.8|19364.8|19359.8|19361.1|19356.1|0
1741728900000|2025-03-11 21:35:00|19364.5|19359.5|19365.8|19360.8|19369.3|19364.3|19361.8|19356.8|0
1741729200000|2025-03-11 21:40:00|19365.9|19360.9|19366.8|19361.8|19366.8|19361.8|19364.7|19359.7|0
1741729500000|2025-03-11 21:45:00|19365.4|19360.4|19367|19362|19367.2|19362.2|19363.9|19358.9|0
1741729800000|2025-03-11 21:50:00|19368|19363|19368.8|19363.8|19369.1|19364.1|19366.2|19361.2|0
1741730100000|2025-03-11 21:55:00|19369.9|19364.9|19372.1|19367.1|19372.1|19367.1|19368.6|19363.6|0
1741730400000|2025-03-11 22:00:00|19382.1|19379.9|19367.4|19365.2|19399.6|19397.4|19363.6|19361.4|1032
1741730700000|2025-03-11 22:05:00|19367.3|19365.1|19388.6|19386.4|19390.6|19388.4|19366.4|19364.2|358
1741731000000|2025-03-11 22:10:00|19387.8|19385.6|19410.4|19408.2|19412.1|19409.9|19387.3|19385.1|841
1741731300000|2025-03-11 22:15:00|19410.3|19408.1|19397.5|19395.3|19413.9|19411.7|19390.5|19388.3|603
1741731600000|2025-03-11 22:20:00|19397.9|19395.7|19394.8|19392.6|19403.6|19401.4|19392.1|19389.9|287
1741731900000|2025-03-11 22:25:00|19394.9|19392.7|19397.1|19394.9|19397.8|19395.6|19380|19377.8|422
1741732200000|2025-03-11 22:30:00|19397.9|19395.7|19398.1|19395.9|19402.6|19400.4|19393|19390.8|172
1741732500000|2025-03-11 22:35:00|19398|19395.8|19418.6|19416.4|19418.6|19416.4|19393.3|19391.1|357
1741732800000|2025-03-11 22:40:00|19418.5|19416.3|19426.6|19424.4|19433.7|19431.5|19418.3|19416.1|447
1741733100000|2025-03-11 22:45:00|19426.5|19424.3|19433.3|19431.1|19444.3|19442.1|19426.5|19424.3|690
1741733400000|2025-03-11 22:50:00|19433.7|19431.5|19437.2|19435|19441.7|19439.5|19433|19430.8|196
1741733700000|2025-03-11 22:55:00|19437.1|19434.9|19435.2|19433|19445.6|19443.4|19433.7|19431.5|432
1741734000000|2025-03-11 23:00:00|19435.1|19432.9|19428.7|19426.5|19442.7|19440.5|19420|19417.8|754
1741734300000|2025-03-11 23:05:00|19428.6|19426.4|19430.1|19427.9|19437.7|19435.5|19427.5|19425.3|212
1741734600000|2025-03-11 23:10:00|19430.2|19428|19431|19428.8|19436.7|19434.5|19420.6|19418.4|362
1741734900000|2025-03-11 23:15:00|19430.9|19428.7|19416.7|19414.5|19431.6|19429.4|19402.7|19400.5|598
1741735200000|2025-03-11 23:20:00|19416.9|19414.7|19412.6|19410.4|19428.6|19426.4|19411.2|19409|429
1741735500000|2025-03-11 23:25:00|19411.7|19409.5|19413.9|19411.7|19414|19411.8|19400.1|19397.9|475
1741735800000|2025-03-11 23:30:00|19413.7|19411.5|19404|19401.8|19414.4|19412.2|19391.1|19388.9|427
1741736100000|2025-03-11 23:35:00|19403.9|19401.7|19409|19406.8|19411.4|19409.2|19401.5|19399.3|332
1741736400000|2025-03-11 23:40:00|19409.1|19406.9|19415.1|19412.9|19417.9|19415.7|19400.5|19398.3|349
1741736700000|2025-03-11 23:45:00|19415|19412.8|19415.6|19413.4|19422.5|19420.3|19412.2|19410|288
1741737000000|2025-03-11 23:50:00|19415.7|19413.5|19440.5|19438.3|19444.6|19442.4|19415.6|19413.4|570
1741737300000|2025-03-11 23:55:00|19441.1|19438.9|19444.7|19442.5|19444.7|19442.5|19436.5|19434.3|417
1741737600000|2025-03-12 00:00:00|19444.9|19442.7|19439|19436.8|19453.2|19451|19433.2|19431|862
1741737900000|2025-03-12 00:05:00|19439.1|19436.9|19437.9|19435.7|19446.2|19444|19424|19421.8|497
1741738200000|2025-03-12 00:10:00|19437.7|19435.5|19446|19443.8|19455.7|19453.5|19433.1|19430.9|354
1741738500000|2025-03-12 00:15:00|19446.1|19443.9|19439.2|19437|19450.6|19448.4|19433.5|19431.3|562
1741738800000|2025-03-12 00:20:00|19439.4|19437.2|19464.7|19462.5|19465.6|19463.4|19433.1|19430.9|604
1741739100000|2025-03-12 00:25:00|19464.5|19462.3|19455.6|19453.4|19466.5|19464.3|19454.2|19452|399
1741739400000|2025-03-12 00:30:00|19455.7|19453.5|19446.6|19444.4|19461.2|19459|19445.9|19443.7|567
1741739700000|2025-03-12 00:35:00|19446.5|19444.3|19420.9|19418.7|19447.1|19444.9|19418.6|19416.4|702
1741740000000|2025-03-12 00:40:00|19420.7|19418.5|19417.7|19415.5|19421.7|19419.5|19408.6|19406.4|733
1741740300000|2025-03-12 00:45:00|19417.9|19415.7|19415.2|19413|19423.7|19421.5|19410.5|19408.3|509
1741740600000|2025-03-12 00:50:00|19415.4|19413.2|19423.2|19421|19424|19421.8|19414.1|19411.9|309
1741740900000|2025-03-12 00:55:00|19423.1|19420.9|19433.4|19431.2|19434.1|19431.9|19421.9|19419.7|358
1741741200000|2025-03-12 01:00:00|19433.6|19431.4|19440.6|19438.4|19445.5|19443.3|19429.4|19427.2|437
1741741500000|2025-03-12 01:05:00|19440.5|19438.3|19426.7|19424.5|19441.5|19439.3|19421.1|19418.9|770
1741741800000|2025-03-12 01:10:00|19426.6|19424.4|19424.6|19422.4|19430.9|19428.7|19422|19419.8|178
1741742100000|2025-03-12 01:15:00|19424.5|19422.3|19422.6|19420.4|19433.7|19431.5|19419.1|19416.9|357
1741742400000|2025-03-12 01:20:00|19422.5|19420.3|19433.2|19431|19434.4|19432.2|19419.5|19417.3|351
1741742700000|2025-03-12 01:25:00|19433.1|19430.9|19416.2|19414|19436.5|19434.3|19414.4|19412.2|336
1741743000000|2025-03-12 01:30:00|19416.4|19414.2|19413.7|19411.5|19429.1|19426.9|19410.6|19408.4|734
1741743300000|2025-03-12 01:35:00|19413.6|19411.4|19435|19432.8|19442.6|19440.4|19410.2|19408|468
1741743600000|2025-03-12 01:40:00|19434.9|19432.7|19437.7|19435.5|19444.4|19442.2|19432.4|19430.2|357
1741743900000|2025-03-12 01:45:00|19438.2|19436|19444.2|19442|19447.6|19445.4|19436.6|19434.4|302
1741744200000|2025-03-12 01:50:00|19443.1|19440.9|19445.4|19443.2|19449.2|19447|19440.6|19438.4|304
1741744500000|2025-03-12 01:55:00|19445.5|19443.3|19439.2|19437|19450.1|19447.9|19436.5|19434.3|293
1741744800000|2025-03-12 02:00:00|19439.1|19436.9|19440.4|19438.2|19443.9|19441.7|19435.5|19433.3|207
1741745100000|2025-03-12 02:05:00|19439.7|19437.5|19437|19434.8|19444|19441.8|19433.5|19431.3|245
1741745400000|2025-03-12 02:10:00|19436.9|19434.7|19456|19453.8|19457|19454.8|19436.7|19434.5|375
1741745700000|2025-03-12 02:15:00|19455.9|19453.7|19455.9|19453.7|19459.2|19457|19446.7|19444.5|328
1741746000000|2025-03-12 02:20:00|19456|19453.8|19451.9|19449.7|19456|19453.8|19450.9|19448.7|135
1741746300000|2025-03-12 02:25:00|19452|19449.8|19449.4|19447.2|19452.7|19450.5|19445.4|19443.2|151
1741746600000|2025-03-12 02:30:00|19449.5|19447.3|19440.7|19438.5|19451.4|19449.2|19440|19437.8|175
1741746900000|2025-03-12 02:35:00|19440.6|19438.4|19431.7|19429.5|19444.6|19442.4|19429.9|19427.7|282
1741747200000|2025-03-12 02:40:00|19431.9|19429.7|19432.7|19430.5|19432.9|19430.7|19424|19421.8|392
1741747500000|2025-03-12 02:45:00|19432.6|19430.4|19432.4|19430.2|19436.1|19433.9|19428.6|19426.4|339
1741747800000|2025-03-12 02:50:00|19432.2|19430|19423.6|19421.4|19433.2|19431|19423|19420.8|316
1741748100000|2025-03-12 02:55:00|19423.5|19421.3|19421.5|19419.3|19423.5|19421.3|19416.5|19414.3|276
1741748400000|2025-03-12 03:00:00|19421.6|19419.4|19432.5|19430.3|19435.7|19433.5|19421.6|19419.4|201
1741748700000|2025-03-12 03:05:00|19432.2|19430|19433.7|19431.5|19435.2|19433|19428.4|19426.2|127
1741749000000|2025-03-12 03:10:00|19434|19431.8|19429.1|19426.9|19435.9|19433.7|19423.5|19421.3|270
1741749300000|2025-03-12 03:15:00|19429.2|19427|19416.1|19413.9|19430.5|19428.3|19414|19411.8|272
1741749600000|2025-03-12 03:20:00|19416.2|19414|19407.6|19405.4|19417.1|19414.9|19402.7|19400.5|419
1741749900000|2025-03-12 03:25:00|19407.7|19405.5|19420.2|19418|19421.7|19419.5|19404.9|19402.7|411
1741750200000|2025-03-12 03:30:00|19420.4|19418.2|19411.2|19409|19421.5|19419.3|19404.1|19401.9|321
1741750500000|2025-03-12 03:35:00|19411.1|19408.9|19425|19422.8|19425.6|19423.4|19409.7|19407.5|174
1741750800000|2025-03-12 03:40:00|19425.6|19423.4|19424.5|19422.3|19427.2|19425|19421.9|19419.7|145
1741751100000|2025-03-12 03:45:00|19424.4|19422.2|19427.5|19425.3|19428.2|19426|19423.4|19421.2|141
1741751400000|2025-03-12 03:50:00|19427.7|19425.5|19427.5|19425.3|19428.1|19425.9|19423.4|19421.2|78
1741751700000|2025-03-12 03:55:00|19427.4|19425.2|19417.6|19415.4|19427.4|19425.2|19414.5|19412.3|168
1741752000000|2025-03-12 04:00:00|19417.7|19415.5|19414|19411.8|19422.7|19420.5|19411.6|19409.4|271
1741752300000|2025-03-12 04:05:00|19414.1|19411.9|19408.6|19406.4|19415.2|19413|19404.6|19402.4|323
1741752600000|2025-03-12 04:10:00|19408.5|19406.3|19420.4|19418.2|19420.6|19418.4|19407.1|19404.9|235
1741752900000|2025-03-12 04:15:00|19420.2|19418|19431.6|19429.4|19432.6|19430.4|19417.5|19415.3|395
1741753200000|2025-03-12 04:20:00|19431.5|19429.3|19435.6|19433.4|19437.6|19435.4|19430.5|19428.3|243
1741753500000|2025-03-12 04:25:00|19435.5|19433.3|19435.4|19433.2|19440.1|19437.9|19432.7|19430.5|179
1741753800000|2025-03-12 04:30:00|19435.2|19433|19437.5|19435.3|19437.5|19435.3|19427.5|19425.3|192
1741754100000|2025-03-12 04:35:00|19437.4|19435.2|19432.4|19430.2|19438.9|19436.7|19427.7|19425.5|152
1741754400000|2025-03-12 04:40:00|19432.5|19430.3|19427.1|19424.9|19432.9|19430.7|19423.9|19421.7|184
1741754700000|2025-03-12 04:45:00|19427.2|19425|19425.2|19423|19428.1|19425.9|19422.5|19420.3|171
1741755000000|2025-03-12 04:50:00|19425.1|19422.9|19423.4|19421.2|19428.5|19426.3|19422.4|19420.2|144
1741755300000|2025-03-12 04:55:00|19423.5|19421.3|19419.6|19417.4|19428.9|19426.7|19416.6|19414.4|205
1741755600000|2025-03-12 05:00:00|19420.6|19418.4|19421.8|19419.6|19426.8|19424.6|19417.7|19415.5|189
1741755900000|2025-03-12 05:05:00|19421.7|19419.5|19419.2|19417|19423|19420.8|19414.1|19411.9|183
1741756200000|2025-03-12 05:10:00|19419.3|19417.1|19424.1|19421.9|19426.2|19424|19419.2|19417|104
1741756500000|2025-03-12 05:15:00|19424.2|19422|19420.1|19417.9|19424.2|19422|19414.6|19412.4|139
1741756800000|2025-03-12 05:20:00|19420.2|19418|19422.1|19419.9|19423.2|19421|19417.1|19414.9|73
1741757100000|2025-03-12 05:25:00|19422|19419.8|19420.5|19418.3|19425.8|19423.6|19413.6|19411.4|219
1741757400000|2025-03-12 05:30:00|19420.6|19418.4|19433.6|19431.4|19434.7|19432.5|19420.6|19418.4|233
1741757700000|2025-03-12 05:35:00|19433.7|19431.5|19439.2|19437|19439.2|19437|19430.2|19428|165
1741758000000|2025-03-12 05:40:00|19438.7|19436.5|19440|19437.8|19441.5|19439.3|19435|19432.8|158
1741758300000|2025-03-12 05:45:00|19439.8|19437.6|19438.5|19436.3|19441|19438.8|19435.2|19433|95
1741758600000|2025-03-12 05:50:00|19438.6|19436.4|19441|19438.8|19444.5|19442.3|19437.6|19435.4|168
1741758900000|2025-03-12 05:55:00|19441.1|19438.9|19446.5|19444.3|19449.6|19447.4|19441.1|19438.9|195
1741759200000|2025-03-12 06:00:00|19446.3|19444.1|19435|19432.8|19446.7|19444.5|19432.7|19430.5|219
1741759500000|2025-03-12 06:05:00|19434.8|19432.6|19435.7|19433.5|19437.5|19435.3|19431.1|19428.9|116
1741759800000|2025-03-12 06:10:00|19435.6|19433.4|19425|19422.8|19435.6|19433.4|19423.5|19421.3|220
1741760100000|2025-03-12 06:15:00|19424.8|19422.6|19427|19424.8|19428.2|19426|19422.8|19420.6|110
1741760400000|2025-03-12 06:20:00|19426.6|19424.4|19423.2|19421|19429.3|19427.1|19416|19413.8|252
1741760700000|2025-03-12 06:25:00|19423.3|19421.1|19420.3|19418.1|19429.8|19427.6|19418.5|19416.3|256
1741761000000|2025-03-12 06:30:00|19420.5|19418.3|19419|19416.8|19428|19425.8|19414.8|19412.6|253
1741761300000|2025-03-12 06:35:00|19419.1|19416.9|19426.7|19424.5|19432|19429.8|19419.1|19416.9|153
1741761600000|2025-03-12 06:40:00|19426.8|19424.6|19422.7|19420.5|19429.2|19427|19420.8|19418.6|131
1741761900000|2025-03-12 06:45:00|19422.8|19420.6|19392.6|19390.4|19425.5|19423.3|19392.5|19390.3|500
1741762200000|2025-03-12 06:50:00|19392.7|19390.5|19372.1|19369.9|19394.5|19392.3|19371|19368.8|823
1741762500000|2025-03-12 06:55:00|19372.3|19370.1|19379|19376.8|19383.6|19381.4|19363.3|19361.1|715
1741762800000|2025-03-12 07:00:00|19378.8|19376.6|19391.1|19388.9|19394.2|19392|19364.1|19361.9|833
1741763100000|2025-03-12 07:05:00|19391|19388.8|19368|19365.8|19397.6|19395.4|19362.3|19360.1|841
1741763400000|2025-03-12 07:10:00|19371|19368.8|19359.6|19357.4|19381.8|19379.6|19354.6|19352.4|1047
1741763700000|2025-03-12 07:15:00|19359.7|19357.5|19376|19373.8|19376.8|19374.6|19357.2|19355|628
1741764000000|2025-03-12 07:20:00|19376.1|19373.9|19377.3|19375.1|19381.7|19379.5|19352.8|19350.6|731
1741764300000|2025-03-12 07:25:00|19377.5|19375.3|19382|19379.8|19392|19389.8|19377.3|19375.1|405
1741764600000|2025-03-12 07:30:00|19381.8|19379.6|19389.7|19387.5|19395.8|19393.6|19379.2|19377|586
1741764900000|2025-03-12 07:35:00|19389.6|19387.4|19387.3|19385.1|19390.2|19388|19365.5|19363.3|635
1741765200000|2025-03-12 07:40:00|19387.2|19385|19412.6|19410.4|19416.8|19414.6|19386.2|19384|1048
1741765500000|2025-03-12 07:45:00|19412.7|19410.5|19419.5|19417.3|19425.3|19423.1|19411.6|19409.4|538
1741765800000|2025-03-12 07:50:00|19419.6|19417.4|19438.8|19436.6|19447.8|19445.6|19417.7|19415.5|1131
1741766100000|2025-03-12 07:55:00|19438.7|19436.5|19440.2|19438|19445.2|19443|19434.7|19432.5|498
1741766400000|2025-03-12 08:00:00|19440.6|19438.4|19446.7|19444.5|19470.2|19468|19436|19433.8|2228
1741766700000|2025-03-12 08:05:00|19446.6|19444.4|19439.1|19436.9|19447.8|19445.6|19431.2|19429|882
1741767000000|2025-03-12 08:10:00|19439.2|19437|19430.5|19428.3|19446.6|19444.4|19418.1|19415.9|1330
1741767300000|2025-03-12 08:15:00|19430.3|19428.1|19429.1|19426.9|19440.7|19438.5|19414.7|19412.5|1189
1741767600000|2025-03-12 08:20:00|19429|19426.8|19418.8|19416.6|19432.5|19430.3|19412.8|19410.6|774
1741767900000|2025-03-12 08:25:00|19419|19416.8|19420|19417.8|19423.3|19421.1|19407.7|19405.5|747
1741768200000|2025-03-12 08:30:00|19420.1|19417.9|19434.5|19432.3|19441.3|19439.1|19418.7|19416.5|834
1741768500000|2025-03-12 08:35:00|19434.3|19432.1|19464.6|19462.4|19466.7|19464.5|19427.1|19424.9|864
1741768800000|2025-03-12 08:40:00|19464.7|19462.5|19481.6|19479.4|19486|19483.8|19463.1|19460.9|1172
1741769100000|2025-03-12 08:45:00|19481.7|19479.5|19505.5|19503.3|19505.6|19503.4|19475|19472.8|1119
1741769400000|2025-03-12 08:50:00|19505.3|19503.1|19505.8|19503.6|19508.2|19506|19491.7|19489.5|772
1741769700000|2025-03-12 08:55:00|19506.3|19504.1|19512.7|19510.5|19521.6|19519.4|19500.2|19498|1104
1741770000000|2025-03-12 09:00:00|19514.1|19511.9|19511.5|19509.3|19525.1|19522.9|19507.1|19504.9|903
1741770300000|2025-03-12 09:05:00|19511.7|19509.5|19510.3|19508.1|19514.6|19512.4|19498.1|19495.9|782
1741770600000|2025-03-12 09:10:00|19511.1|19508.9|19501|19498.8|19513.1|19510.9|19495.8|19493.6|625
1741770900000|2025-03-12 09:15:00|19501.1|19498.9|19498.5|19496.3|19506.1|19503.9|19493.7|19491.5|623
1741771200000|2025-03-12 09:20:00|19498.6|19496.4|19507.7|19505.5|19511|19508.8|19496.3|19494.1|457
1741771500000|2025-03-12 09:25:00|19507.6|19505.4|19507.5|19505.3|19511.2|19509|19494.2|19492|383
1741771800000|2025-03-12 09:30:00|19507.3|19505.1|19518.6|19516.4|19529.7|19527.5|19506|19503.8|861
1741772100000|2025-03-12 09:35:00|19518.7|19516.5|19518.2|19516|19522|19519.8|19506.6|19504.4|763
1741772400000|2025-03-12 09:40:00|19518.1|19515.9|19494.2|19492|19524.5|19522.3|19494|19491.8|676
1741772700000|2025-03-12 09:45:00|19494.1|19491.9|19506|19503.8|19507.1|19504.9|19490|19487.8|552
1741773000000|2025-03-12 09:50:00|19506.6|19504.4|19520.8|19518.6|19524.1|19521.9|19505.6|19503.4|657
1741773300000|2025-03-12 09:55:00|19520.7|19518.5|19526|19523.8|19528.7|19526.5|19516.2|19514|653
1741773600000|2025-03-12 10:00:00|19526.1|19523.9|19516.7|19514.5|19532.8|19530.6|19516.5|19514.3|765
1741773900000|2025-03-12 10:05:00|19516.6|19514.4|19502.2|19500|19517.6|19515.4|19497.6|19495.4|708
1741774200000|2025-03-12 10:10:00|19502.3|19500.1|19501.5|19499.3|19508.1|19505.9|19495.2|19493|666
1741774500000|2025-03-12 10:15:00|19501.3|19499.1|19500.1|19497.9|19504|19501.8|19490.6|19488.4|503
1741774800000|2025-03-12 10:20:00|19500.2|19498|19496.7|19494.5|19504.6|19502.4|19493.8|19491.6|568
1741775100000|2025-03-12 10:25:00|19496.8|19494.6|19495.5|19493.3|19499.6|19497.4|19491.2|19489|345
1741775400000|2025-03-12 10:30:00|19495.6|19493.4|19497.7|19495.5|19505.7|19503.5|19492|19489.8|634
1741775700000|2025-03-12 10:35:00|19497.5|19495.3|19517|19514.8|19519.5|19517.3|19490.6|19488.4|528
1741776000000|2025-03-12 10:40:00|19517.1|19514.9|19510.6|19508.4|19518.3|19516.1|19507.8|19505.6|353
1741776300000|2025-03-12 10:45:00|19510.5|19508.3|19516|19513.8|19518.2|19516|19509.3|19507.1|249
1741776600000|2025-03-12 10:50:00|19516.1|19513.9|19524.6|19522.4|19527|19524.8|19515.3|19513.1|572
1741776900000|2025-03-12 10:55:00|19524.5|19522.3|19516.8|19514.6|19525.7|19523.5|19509.3|19507.1|597
1741777200000|2025-03-12 11:00:00|19516.6|19514.4|19537.6|19535.4|19543.7|19541.5|19512.8|19510.6|1328
1741777500000|2025-03-12 11:05:00|19537.7|19535.5|19537.6|19535.4|19542.7|19540.5|19532.6|19530.4|635
1741777800000|2025-03-12 11:10:00|19537.7|19535.5|19540.7|19538.5|19548.7|19546.5|19533.8|19531.6|649
1741778100000|2025-03-12 11:15:00|19540.5|19538.3|19557|19554.8|19561.8|19559.6|19539|19536.8|996
1741778400000|2025-03-12 11:20:00|19557.1|19554.9|19562.7|19560.5|19565.8|19563.6|19548.6|19546.4|871
1741778700000|2025-03-12 11:25:00|19562.8|19560.6|19552.8|19550.6|19565.3|19563.1|19549.7|19547.5|663
1741779000000|2025-03-12 11:30:00|19553|19550.8|19573.5|19571.3|19574|19571.8|19544.8|19542.6|1050
1741779300000|2025-03-12 11:35:00|19573.6|19571.4|19558.2|19556|19573.6|19571.4|19558.2|19556|907
1741779600000|2025-03-12 11:40:00|19558.3|19556.1|19552|19549.8|19565.6|19563.4|19552|19549.8|842
1741779900000|2025-03-12 11:45:00|19552.1|19549.9|19547.8|19545.6|19559.1|19556.9|19543.3|19541.1|1015
1741780200000|2025-03-12 11:50:00|19548|19545.8|19539.8|19537.6|19549.2|19547|19538.8|19536.6|754
1741780500000|2025-03-12 11:55:00|19540|19537.8|19548.5|19546.3|19558.8|19556.6|19539.2|19537|1048
1741780800000|2025-03-12 12:00:00|19548.2|19546|19533.8|19531.6|19549.3|19547.1|19533.2|19531|1052
1741781100000|2025-03-12 12:05:00|19533.7|19531.5|19537.6|19535.4|19548.1|19545.9|19531.2|19529|1118
1741781400000|2025-03-12 12:10:00|19537.5|19535.3|19543.2|19541|19546|19543.8|19534.1|19531.9|667
1741781700000|2025-03-12 12:15:00|19543.1|19540.9|19564.3|19562.1|19571.8|19569.6|19540.6|19538.4|1332
1741782000000|2025-03-12 12:20:00|19564.5|19562.3|19561.3|19559.1|19565.3|19563.1|19553.2|19551|1290
1741782300000|2025-03-12 12:25:00|19561.7|19559.5|19562.8|19560.6|19563.8|19561.6|19546.8|19544.6|1461
1741782600000|2025-03-12 12:30:00|19563.5|19561.3|19663.1|19660.9|19753.5|19751.3|19562.5|19560.3|13946
1741782900000|2025-03-12 12:35:00|19662.8|19660.6|19627.8|19625.6|19690.2|19688|19627.8|19625.6|6679
1741783200000|2025-03-12 12:40:00|19628.1|19625.9|19622|19619.8|19654.5|19652.3|19612.7|19610.5|5251
1741783500000|2025-03-12 12:45:00|19621.7|19619.5|19656.3|19654.1|19661|19658.8|19609.6|19607.4|4178
1741783800000|2025-03-12 12:50:00|19656.6|19654.4|19682.7|19680.5|19689.5|19687.3|19655.5|19653.3|3861
1741784100000|2025-03-12 12:55:00|19682.8|19680.6|19688.3|19686.1|19701.5|19699.3|19666.6|19664.4|3046
1741784400000|2025-03-12 13:00:00|19688.5|19686.3|19687.3|19685.1|19695.2|19693|19664.8|19662.6|3174
1741784700000|2025-03-12 13:05:00|19687.2|19685|19671.2|19669|19700.1|19697.9|19668.6|19666.4|2619
1741785000000|2025-03-12 13:10:00|19671.3|19669.1|19644.5|19642.3|19676|19673.8|19637.7|19635.5|2542
1741785300000|2025-03-12 13:15:00|19644.6|19642.4|19636.1|19633.9|19665.7|19663.5|19632|19629.8|2921
1741785600000|2025-03-12 13:20:00|19636.5|19634.3|19644.8|19642.6|19649.2|19647|19633.7|19631.5|2135
1741785900000|2025-03-12 13:25:00|19642.1|19639.9|19661.1|19658.9|19674.6|19672.4|19641.1|19638.9|4300
1741786200000|2025-03-12 13:30:00|19660.5|19659.4|19702.5|19701.4|19738|19736.9|19637.2|19636.1|15776
1741786500000|2025-03-12 13:35:00|19701.8|19700.7|19731.5|19730.4|19732.9|19731.8|19667.9|19666.8|11179
1741786800000|2025-03-12 13:40:00|19731.9|19730.8|19651.8|19650.7|19740.4|19739.3|19633.7|19632.6|12386
1741787100000|2025-03-12 13:45:00|19651.7|19650.6|19632.3|19631.2|19699.8|19698.7|19602.4|19601.3|12603
1741787400000|2025-03-12 13:50:00|19633.2|19632.1|19607.4|19606.3|19692.2|19691.1|19607.4|19606.3|14715
1741787700000|2025-03-12 13:55:00|19608|19606.9|19609.9|19608.8|19621|19619.9|19555.7|19554.6|12328
1741788000000|2025-03-12 14:00:00|19609.4|19608.3|19623.7|19622.6|19633.8|19632.7|19546.5|19545.4|11991
1741788300000|2025-03-12 14:05:00|19623.5|19622.4|19672.2|19671.1|19676.3|19675.2|19620.5|19619.4|9589
1741788600000|2025-03-12 14:10:00|19672.4|19671.3|19608.2|19607.1|19690.2|19689.1|19597|19595.9|9140
1741788900000|2025-03-12 14:15:00|19607.7|19606.6|19598|19596.9|19607.9|19606.8|19553.4|19552.3|9314
1741789200000|2025-03-12 14:20:00|19598.3|19597.2|19579.4|19578.3|19627.2|19626.1|19553.7|19552.6|8403
1741789500000|2025-03-12 14:25:00|19579.5|19578.4|19595.9|19594.8|19627|19625.9|19570.5|19569.4|6149
1741789800000|2025-03-12 14:30:00|19596.8|19595.7|19516.9|19515.8|19609.7|19608.6|19506.8|19505.7|9640
1741790100000|2025-03-12 14:35:00|19517.2|19516.1|19504.5|19503.4|19540.3|19539.2|19496.4|19495.3|7193
1741790400000|2025-03-12 14:40:00|19504.4|19503.3|19487.2|19486.1|19517.3|19516.2|19467.2|19466.1|10128
1741790700000|2025-03-12 14:45:00|19487.5|19486.4|19483.4|19482.3|19508.7|19507.6|19470.5|19469.4|7056
1741791000000|2025-03-12 14:50:00|19483|19481.9|19527.4|19526.3|19534.7|19533.6|19467.3|19466.2|8241
1741791300000|2025-03-12 14:55:00|19527|19525.9|19440.7|19439.6|19528.5|19527.4|19437.2|19436.1|8755
1741791600000|2025-03-12 15:00:00|19440.5|19439.4|19406.8|19405.7|19453.9|19452.8|19394.8|19393.7|10084
1741791900000|2025-03-12 15:05:00|19406.7|19405.6|19394.2|19393.1|19416.9|19415.8|19361.2|19360.1|9661
1741792200000|2025-03-12 15:10:00|19395|19393.9|19401.7|19400.6|19418.4|19417.3|19379.3|19378.2|6645
1741792500000|2025-03-12 15:15:00|19401.9|19400.8|19444.8|19443.7|19459.4|19458.3|19379.5|19378.4|7547
1741792800000|2025-03-12 15:20:00|19444.4|19443.3|19468.4|19467.3|19487.2|19486.1|19417.5|19416.4|7470
1741793100000|2025-03-12 15:25:00|19469.3|19468.2|19489.4|19488.3|19508.8|19507.7|19461.2|19460.1|7060
1741793400000|2025-03-12 15:30:00|19491|19489.9|19494.9|19493.8|19525.4|19524.3|19475.7|19474.6|6274
1741793700000|2025-03-12 15:35:00|19495.2|19494.1|19536.7|19535.6|19551|19549.9|19494.9|19493.8|6239
1741794000000|2025-03-12 15:40:00|19536.8|19535.7|19542.9|19541.8|19556.7|19555.6|19521.8|19520.7|4905
1741794300000|2025-03-12 15:45:00|19543.5|19542.4|19574.7|19573.6|19580.3|19579.2|19528.3|19527.2|7055
1741794600000|2025-03-12 15:50:00|19573.5|19572.4|19588.3|19587.2|19594.7|19593.6|19567.4|19566.3|5169
1741794900000|2025-03-12 15:55:00|19588.2|19587.1|19598.4|19597.3|19603.4|19602.3|19537.3|19536.2|8101
1741795200000|2025-03-12 16:00:00|19599|19597.9|19573.7|19572.6|19599.3|19598.2|19552.9|19551.8|5594
1741795500000|2025-03-12 16:05:00|19574.2|19573.1|19616.2|19615.1|19626.5|19625.4|19567.4|19566.3|5434
1741795800000|2025-03-12 16:10:00|19615.7|19614.6|19649.5|19648.4|19655.8|19654.7|19593|19591.9|8718
1741796100000|2025-03-12 16:15:00|19649.7|19648.6|19646|19644.9|19654.5|19653.4|19619.4|19618.3|6056
1741796400000|2025-03-12 16:20:00|19646.2|19645.1|19658.8|19657.7|19667.5|19666.4|19646.2|19645.1|5830
1741796700000|2025-03-12 16:25:00|19658.7|19657.6|19645.4|19644.3|19668.3|19667.2|19624.8|19623.7|7091
1741797000000|2025-03-12 16:30:00|19645.2|19644.1|19676.5|19675.4|19677.5|19676.4|19645.2|19644.1|5657
1741797300000|2025-03-12 16:35:00|19676.3|19675.2|19659.8|19658.7|19693|19691.9|19657.9|19656.8|5334
1741797600000|2025-03-12 16:40:00|19659.7|19658.6|19585.3|19584.2|19659.7|19658.6|19574.9|19573.8|9000
1741797900000|2025-03-12 16:45:00|19585|19583.9|19661.5|19660.4|19666.5|19665.4|19578.2|19577.1|7491
1741798200000|2025-03-12 16:50:00|19661.7|19660.6|19653|19651.9|19680.4|19679.3|19622.2|19621.1|6850
1741798500000|2025-03-12 16:55:00|19653.2|19652.1|19592.3|19591.2|19663.2|19662.1|19589.8|19588.7|4396
1741798800000|2025-03-12 17:00:00|19592.4|19591.3|19597.2|19596.1|19609.5|19608.4|19576.7|19575.6|4633
1741799100000|2025-03-12 17:05:00|19597.3|19596.2|19623.3|19622.2|19624.4|19623.3|19568|19566.9|5956
1741799400000|2025-03-12 17:10:00|19623.4|19622.3|19638.9|19637.8|19639.7|19638.6|19600.5|19599.4|4985
1741799700000|2025-03-12 17:15:00|19638.5|19637.4|19633.3|19632.2|19648.2|19647.1|19610.9|19609.8|4256
1741800000000|2025-03-12 17:20:00|19633.2|19632.1|19660.5|19659.4|19666.5|19665.4|19628.8|19627.7|4292
1741800300000|2025-03-12 17:25:00|19660.4|19659.3|19667.2|19666.1|19670.4|19669.3|19638.9|19637.8|4113
1741800600000|2025-03-12 17:30:00|19666.9|19665.8|19653.8|19652.7|19685|19683.9|19640.3|19639.2|5057
1741800900000|2025-03-12 17:35:00|19654.2|19653.1|19639.3|19638.2|19668.9|19667.8|19635.4|19634.3|3644
1741801200000|2025-03-12 17:40:00|19639|19637.9|19624.2|19623.1|19654.9|19653.8|19622.2|19621.1|3428
1741801500000|2025-03-12 17:45:00|19624|19622.9|19610.7|19609.6|19650.2|19649.1|19606.4|19605.3|4391
1741801800000|2025-03-12 17:50:00|19609.9|19608.8|19566.2|19565.1|19615.9|19614.8|19558|19556.9|6207
1741802100000|2025-03-12 17:55:00|19566.4|19565.3|19505|19503.9|19568.2|19567.1|19501.3|19500.2|7871
1741802400000|2025-03-12 18:00:00|19505.2|19504.1|19542.7|19541.6|19572.7|19571.6|19497.4|19496.3|7283
1741802700000|2025-03-12 18:05:00|19542.4|19541.3|19525.5|19524.4|19546.3|19545.2|19511.9|19510.8|3747
1741803000000|2025-03-12 18:10:00|19525.2|19524.1|19568.4|19567.3|19574.3|19573.2|19524.9|19523.8|4235
1741803300000|2025-03-12 18:15:00|19569.3|19568.2|19583.2|19582.1|19585.3|19584.2|19559.3|19558.2|3981
1741803600000|2025-03-12 18:20:00|19584|19582.9|19576.5|19575.4|19598.4|19597.3|19556.7|19555.6|4943
1741803900000|2025-03-12 18:25:00|19576.3|19575.2|19605.9|19604.8|19606.3|19605.2|19568.3|19567.2|3678
1741804200000|2025-03-12 18:30:00|19606|19604.9|19615.4|19614.3|19618.4|19617.3|19586.8|19585.7|3498
1741804500000|2025-03-12 18:35:00|19615.3|19614.2|19615.4|19614.3|19617.4|19616.3|19591.9|19590.8|3513
1741804800000|2025-03-12 18:40:00|19615.2|19614.1|19641.7|19640.6|19644.2|19643.1|19610.8|19609.7|3620
1741805100000|2025-03-12 18:45:00|19642|19640.9|19662.5|19661.4|19671.8|19670.7|19636|19634.9|4445
1741805400000|2025-03-12 18:50:00|19662.3|19661.2|19632.7|19631.6|19663.2|19662.1|19617.8|19616.7|4349
1741805700000|2025-03-12 18:55:00|19632.3|19631.2|19644|19642.9|19653|19651.9|19603.9|19602.8|4842
1741806000000|2025-03-12 19:00:00|19643.3|19642.2|19616.4|19615.3|19643.5|19642.4|19593.9|19592.8|4696
1741806300000|2025-03-12 19:05:00|19616.5|19615.4|19619.5|19618.4|19625.7|19624.6|19595|19593.9|3867
1741806600000|2025-03-12 19:10:00|19619.2|19618.1|19611.4|19610.3|19626.7|19625.6|19602.8|19601.7|3450
1741806900000|2025-03-12 19:15:00|19611.3|19610.2|19615.4|19614.3|19620.8|19619.7|19575.4|19574.3|5734
1741807200000|2025-03-12 19:20:00|19615.5|19614.4|19579.5|19578.4|19622.9|19621.8|19555.5|19554.4|5795
1741807500000|2025-03-12 19:25:00|19579.4|19578.3|19585.2|19584.1|19605.8|19604.7|19578|19576.9|3968
1741807800000|2025-03-12 19:30:00|19585|19583.9|19585.9|19584.8|19611.9|19610.8|19578.4|19577.3|3665
1741808100000|2025-03-12 19:35:00|19586.7|19585.6|19560.4|19559.3|19587.2|19586.1|19542.5|19541.4|5712
1741808400000|2025-03-12 19:40:00|19560.5|19559.4|19559|19557.9|19566.4|19565.3|19528.7|19527.6|4944
1741808700000|2025-03-12 19:45:00|19558.9|19557.8|19582.8|19581.7|19585.2|19584.1|19551.9|19550.8|5182
1741809000000|2025-03-12 19:50:00|19578.5|19577.4|19586.3|19585.2|19594.5|19593.4|19520|19518.9|10075
1741809300000|2025-03-12 19:55:00|19586.4|19585.3|19574.7|19573.6|19613|19611.9|19571.7|19570.6|17476
1741809600000|2025-03-12 20:00:00|19576.2|19574|19556.5|19554.3|19576.2|19574|19554.6|19552.4|6820
1741809900000|2025-03-12 20:05:00|19556.4|19554.2|19541.5|19539.3|19569.9|19567.7|19528.8|19526.6|2637
1741810200000|2025-03-12 20:10:00|19541.4|19539.2|19536.4|19534.2|19552.8|19550.6|19531.9|19529.7|1345
1741810500000|2025-03-12 20:15:00|19536.3|19534.1|19551.6|19549.4|19551.9|19549.7|19534.4|19532.2|718
1741810800000|2025-03-12 20:20:00|19551.8|19549.6|19548.8|19546.6|19551.9|19549.7|19538.6|19536.4|616
1741811100000|2025-03-12 20:25:00|19548.6|19546.4|19551.8|19549.6|19551.8|19549.6|19543.5|19541.3|475
1741811400000|2025-03-12 20:30:00|19551.6|19549.4|19551.3|19549.1|19559.9|19557.7|19549|19546.8|370
1741811700000|2025-03-12 20:35:00|19551.4|19549.2|19545.8|19543.6|19553.6|19551.4|19543|19540.8|356
1741812000000|2025-03-12 20:40:00|19545.6|19543.4|19540|19537.8|19549|19546.8|19532.5|19530.3|463
1741812300000|2025-03-12 20:45:00|19540.1|19537.9|19542|19539.8|19542.9|19540.7|19535|19532.8|254
1741812600000|2025-03-12 20:50:00|19542.1|19539.9|19528.4|19526.2|19545.9|19543.7|19527.9|19525.7|446
1741812900000|2025-03-12 20:55:00|19528.5|19526.3|19538.6|19533.6|19538.6|19536.1|19528.1|19525.9|467
1741813200000|2025-03-12 21:00:00|19540.4|19535.4|19547.3|19542.3|19547.3|19542.3|19538.7|19533.7|0
1741813500000|2025-03-12 21:05:00|19547|19542|19546.8|19541.8|19549.2|19544.2|19546.3|19541.3|0
1741813800000|2025-03-12 21:10:00|19546.7|19541.7|19548.6|19543.6|19549.4|19544.4|19546.7|19541.7|0
1741814100000|2025-03-12 21:15:00|19547.6|19542.6|19544.1|19539.1|19547.7|19542.7|19544.1|19539.1|0
1741814400000|2025-03-12 21:20:00|19544.2|19539.2|19544.5|19539.5|19546.8|19541.8|19543.9|19538.9|0
1741814700000|2025-03-12 21:25:00|19544.6|19539.6|19545.9|19540.9|19546.8|19541.8|19544.5|19539.5|0
1741815000000|2025-03-12 21:30:00|19545.2|19540.2|19547|19542|19547.1|19542.1|19545.2|19540.2|0
1741815300000|2025-03-12 21:35:00|19547.1|19542.1|19548.7|19543.7|19548.7|19543.7|19547|19542|0
1741815600000|2025-03-12 21:40:00|19548.3|19543.3|19546.5|19541.5|19549.1|19544.1|19545.6|19540.6|0
1741815900000|2025-03-12 21:45:00|19550.4|19545.4|19547|19542|19550.6|19545.6|19546.9|19541.9|0
1741816200000|2025-03-12 21:50:00|19547.1|19542.1|19547.4|19542.4|19549|19544|19546.6|19541.6|0
1741816500000|2025-03-12 21:55:00|19547.5|19542.5|19549.1|19544.1|19549.3|19544.3|19545.5|19540.5|0
1741816800000|2025-03-12 22:00:00|19542.8|19540.6|19555.1|19552.9|19560.9|19558.7|19533.5|19531.3|892
1741817100000|2025-03-12 22:05:00|19554.4|19552.2|19549.9|19547.7|19557.3|19555.1|19545.3|19543.1|270
1741817400000|2025-03-12 22:10:00|19550|19547.8|19570.6|19568.4|19571.9|19569.7|19546.5|19544.3|561
1741817700000|2025-03-12 22:15:00|19570.8|19568.6|19586.1|19583.9|19588.5|19586.3|19570.6|19568.4|696
1741818000000|2025-03-12 22:20:00|19586|19583.8|19587.8|19585.6|19602.6|19600.4|19582.3|19580.1|644
1741818300000|2025-03-12 22:25:00|19587.9|19585.7|19586.7|19584.5|19595.5|19593.3|19585.5|19583.3|327
1741818600000|2025-03-12 22:30:00|19586.8|19584.6|19577|19574.8|19596.7|19594.5|19575.5|19573.3|382
1741818900000|2025-03-12 22:35:00|19577.1|19574.9|19586|19583.8|19593.1|19590.9|19577.1|19574.9|340
1741819200000|2025-03-12 22:40:00|19585.8|19583.6|19592.3|19590.1|19592.3|19590.1|19584|19581.8|141
1741819500000|2025-03-12 22:45:00|19592.5|19590.3|19579.3|19577.1|19602.7|19600.5|19575.8|19573.6|574
1741819800000|2025-03-12 22:50:00|19579.2|19577|19580.7|19578.5|19583.8|19581.6|19573.2|19571|244
1741820100000|2025-03-12 22:55:00|19580.6|19578.4|19595.7|19593.5|19596.1|19593.9|19580.5|19578.3|208
1741820400000|2025-03-12 23:00:00|19595.8|19593.6|19617.1|19614.9|19623.8|19621.6|19594.7|19592.5|859
1741820700000|2025-03-12 23:05:00|19617|19614.8|19624.1|19621.9|19627.3|19625.1|19615.2|19613|355
1741821000000|2025-03-12 23:10:00|19624.2|19622|19619.1|19616.9|19627.8|19625.6|19616.5|19614.3|230
1741821300000|2025-03-12 23:15:00|19619.2|19617|19614.2|19612|19619.5|19617.3|19612.3|19610.1|279
1741821600000|2025-03-12 23:20:00|19614.1|19611.9|19613.1|19610.9|19623.5|19621.3|19613|19610.8|262
1741821900000|2025-03-12 23:25:00|19613|19610.8|19619|19616.8|19619.5|19617.3|19607.1|19604.9|221
1741822200000|2025-03-12 23:30:00|19619.1|19616.9|19643.2|19641|19643.2|19641|19615.6|19613.4|695
1741822500000|2025-03-12 23:35:00|19643.3|19641.1|19625.1|19622.9|19644.3|19642.1|19621.5|19619.3|387
1741822800000|2025-03-12 23:40:00|19625.2|19623|19630.7|19628.5|19635.6|19633.4|19624.1|19621.9|217
1741823100000|2025-03-12 23:45:00|19630.6|19628.4|19639.8|19637.6|19641|19638.8|19627.5|19625.3|394
1741823400000|2025-03-12 23:50:00|19640|19637.8|19654.3|19652.1|19655.3|19653.1|19639|19636.8|448
1741823700000|2025-03-12 23:55:00|19654.2|19652|19652.8|19650.6|19655.7|19653.5|19646.6|19644.4|297
1741824000000|2025-03-13 00:00:00|19655.1|19652.9|19649.7|19647.5|19662.3|19660.1|19648|19645.8|511
1741824300000|2025-03-13 00:05:00|19649.6|19647.4|19655.3|19653.1|19661.3|19659.1|19647.7|19645.5|357
1741824600000|2025-03-13 00:10:00|19655.5|19653.3|19656.5|19654.3|19661.7|19659.5|19649.1|19646.9|359
1741824900000|2025-03-13 00:15:00|19656.3|19654.1|19644.8|19642.6|19656.3|19654.1|19643|19640.8|433
1741825200000|2025-03-13 00:20:00|19645|19642.8|19642.7|19640.5|19649.6|19647.4|19641.2|19639|311
1741825500000|2025-03-13 00:25:00|19642.6|19640.4|19634.6|19632.4|19651.5|19649.3|19633.7|19631.5|404
1741825800000|2025-03-13 00:30:00|19634.8|19632.6|19632.2|19630|19641.3|19639.1|19626.1|19623.9|442
1741826100000|2025-03-13 00:35:00|19632.3|19630.1|19626|19623.8|19634.7|19632.5|19621.7|19619.5|330
1741826400000|2025-03-13 00:40:00|19626.1|19623.9|19626.5|19624.3|19630.1|19627.9|19623.6|19621.4|187
1741826700000|2025-03-13 00:45:00|19626.6|19624.4|19621|19618.8|19628.5|19626.3|19609.3|19607.1|479
1741827000000|2025-03-13 00:50:00|19621.1|19618.9|19629.3|19627.1|19630.3|19628.1|19608.8|19606.6|515
1741827300000|2025-03-13 00:55:00|19629.2|19627|19612.6|19610.4|19634.5|19632.3|19610.5|19608.3|444
1741827600000|2025-03-13 01:00:00|19612.5|19610.3|19604.8|19602.6|19623.6|19621.4|19602.1|19599.9|705
1741827900000|2025-03-13 01:05:00|19605|19602.8|19600|19597.8|19610.2|19608|19595.5|19593.3|405
1741828200000|2025-03-13 01:10:00|19599.8|19597.6|19606.5|19604.3|19608.3|19606.1|19596.8|19594.6|289
1741828500000|2025-03-13 01:15:00|19606.6|19604.4|19618|19615.8|19620.2|19618|19603.3|19601.1|466
1741828800000|2025-03-13 01:20:00|19618.1|19615.9|19617.1|19614.9|19624.7|19622.5|19611.5|19609.3|335
1741829100000|2025-03-13 01:25:00|19617.2|19615|19611.2|19609|19618|19615.8|19609.1|19606.9|187
1741829400000|2025-03-13 01:30:00|19611.1|19608.9|19594.1|19591.9|19613.8|19611.6|19587.5|19585.3|598
1741829700000|2025-03-13 01:35:00|19594.3|19592.1|19584.3|19582.1|19594.3|19592.1|19577.3|19575.1|716
1741830000000|2025-03-13 01:40:00|19584.2|19582|19587.6|19585.4|19592.1|19589.9|19576.5|19574.3|525
1741830300000|2025-03-13 01:45:00|19587.5|19585.3|19587.3|19585.1|19589.2|19587|19580.1|19577.9|240
1741830600000|2025-03-13 01:50:00|19587.5|19585.3|19599.7|19597.5|19601.1|19598.9|19585.5|19583.3|385
1741830900000|2025-03-13 01:55:00|19599.8|19597.6|19607.1|19604.9|19609.8|19607.6|19598.7|19596.5|370
1741831200000|2025-03-13 02:00:00|19607|19604.8|19603|19600.8|19607|19604.8|19599.8|19597.6|229
1741831500000|2025-03-13 02:05:00|19603.1|19600.9|19602.7|19600.5|19607.2|19605|19600.2|19598|157
1741831800000|2025-03-13 02:10:00|19602.8|19600.6|19607.3|19605.1|19611.3|19609.1|19601.7|19599.5|148
1741832100000|2025-03-13 02:15:00|19607.2|19605|19592.6|19590.4|19612.7|19610.5|19592.3|19590.1|307
1741832400000|2025-03-13 02:20:00|19592.5|19590.3|19581.5|19579.3|19595|19592.8|19579.6|19577.4|509
1741832700000|2025-03-13 02:25:00|19581.3|19579.1|19580.3|19578.1|19582.3|19580.1|19576.1|19573.9|321
1741833000000|2025-03-13 02:30:00|19580.2|19578|19574.7|19572.5|19581.3|19579.1|19572|19569.8|427
1741833300000|2025-03-13 02:35:00|19574.8|19572.6|19579.1|19576.9|19581.8|19579.6|19572.3|19570.1|320
1741833600000|2025-03-13 02:40:00|19579.8|19577.6|19576.2|19574|19583.5|19581.3|19571.3|19569.1|336
1741833900000|2025-03-13 02:45:00|19576.1|19573.9|19570.8|19568.6|19581.2|19579|19570.5|19568.3|284
1741834200000|2025-03-13 02:50:00|19570.7|19568.5|19566.2|19564|19573|19570.8|19564.2|19562|444
1741834500000|2025-03-13 02:55:00|19566.3|19564.1|19560.5|19558.3|19566.7|19564.5|19556.3|19554.1|421
1741834800000|2025-03-13 03:00:00|19560.6|19558.4|19549.1|19546.9|19561.1|19558.9|19545.1|19542.9|646
1741835100000|2025-03-13 03:05:00|19549|19546.8|19538.6|19536.4|19554|19551.8|19531.8|19529.6|692
1741835400000|2025-03-13 03:10:00|19538.2|19536|19545|19542.8|19548.6|19546.4|19538.1|19535.9|390
1741835700000|2025-03-13 03:15:00|19544.8|19542.6|19542.1|19539.9|19550.7|19548.5|19539.7|19537.5|262
1741836000000|2025-03-13 03:20:00|19542|19539.8|19541.3|19539.1|19549.7|19547.5|19537.6|19535.4|259
1741836300000|2025-03-13 03:25:00|19541.5|19539.3|19525.5|19523.3|19544.6|19542.4|19524.2|19522|568
1741836600000|2025-03-13 03:30:00|19525.6|19523.4|19514|19511.8|19528.8|19526.6|19511.1|19508.9|786
1741836900000|2025-03-13 03:35:00|19514.1|19511.9|19504.5|19502.3|19515|19512.8|19480.5|19478.3|1553
1741837200000|2025-03-13 03:40:00|19504.3|19502.1|19503|19500.8|19507.6|19505.4|19498|19495.8|602
1741837500000|2025-03-13 03:45:00|19503.1|19500.9|19495.2|19493|19503.6|19501.4|19492.6|19490.4|346
1741837800000|2025-03-13 03:50:00|19496.2|19494|19494.5|19492.3|19502|19499.8|19489.5|19487.3|279
1741838100000|2025-03-13 03:55:00|19494.3|19492.1|19487.7|19485.5|19495.2|19493|19481.1|19478.9|441
1741838400000|2025-03-13 04:00:00|19487.6|19485.4|19496.7|19494.5|19497.8|19495.6|19484.1|19481.9|350
1741838700000|2025-03-13 04:05:00|19496.8|19494.6|19509.8|19507.6|19510.1|19507.9|19493.6|19491.4|469
1741839000000|2025-03-13 04:10:00|19509.7|19507.5|19504.7|19502.5|19513.1|19510.9|19504.7|19502.5|326
1741839300000|2025-03-13 04:15:00|19504.8|19502.6|19495.8|19493.6|19509.3|19507.1|19492.5|19490.3|365
1741839600000|2025-03-13 04:20:00|19496.2|19494|19499.3|19497.1|19504.2|19502|19495.2|19493|277
1741839900000|2025-03-13 04:25:00|19499.2|19497|19486|19483.8|19499.3|19497.1|19482.2|19480|403
1741840200000|2025-03-13 04:30:00|19485.8|19483.6|19463.2|19461|19486.1|19483.9|19457.7|19455.5|1336
1741840500000|2025-03-13 04:35:00|19463.5|19461.3|19462.1|19459.9|19468.8|19466.6|19453.7|19451.5|592
1741840800000|2025-03-13 04:40:00|19461.5|19459.3|19459.5|19457.3|19461.7|19459.5|19438.5|19436.3|1071
1741841100000|2025-03-13 04:45:00|19459.6|19457.4|19459.7|19457.5|19467.8|19465.6|19457.2|19455|490
1741841400000|2025-03-13 04:50:00|19459.8|19457.6|19459.7|19457.5|19465.2|19463|19450.7|19448.5|367
1741841700000|2025-03-13 04:55:00|19459.8|19457.6|19450.1|19447.9|19460.2|19458|19431.5|19429.3|792
1741842000000|2025-03-13 05:00:00|19450.2|19448|19448.8|19446.6|19455.5|19453.3|19439.2|19437|428
1741842300000|2025-03-13 05:05:00|19449|19446.8|19441.3|19439.1|19452.3|19450.1|19439.1|19436.9|271
1741842600000|2025-03-13 05:10:00|19441.2|19439|19443.7|19441.5|19449.7|19447.5|19435.7|19433.5|356
1741842900000|2025-03-13 05:15:00|19444|19441.8|19441.2|19439|19446.6|19444.4|19425.8|19423.6|761
1741843200000|2025-03-13 05:20:00|19441.5|19439.3|19467.1|19464.9|19468.3|19466.1|19439.7|19437.5|593
1741843500000|2025-03-13 05:25:00|19467.2|19465|19463.8|19461.6|19473|19470.8|19462.1|19459.9|591
1741843800000|2025-03-13 05:30:00|19464.3|19462.1|19419.5|19417.3|19466.2|19464|19416.6|19414.4|1324
1741844100000|2025-03-13 05:35:00|19419.6|19417.4|19415.7|19413.5|19427.7|19425.5|19405.5|19403.3|893
1741844400000|2025-03-13 05:40:00|19415.8|19413.6|19422.5|19420.3|19425.6|19423.4|19409.1|19406.9|691
1741844700000|2025-03-13 05:45:00|19422.3|19420.1|19431.5|19429.3|19432.7|19430.5|19408.8|19406.6|814
1741845000000|2025-03-13 05:50:00|19431.3|19429.1|19426|19423.8|19433.6|19431.4|19420.1|19417.9|423
1741845300000|2025-03-13 05:55:00|19425.8|19423.6|19433.3|19431.1|19435.2|19433|19425.2|19423|339
1741845600000|2025-03-13 06:00:00|19433.5|19431.3|19424.3|19422.1|19443|19440.8|19419.5|19417.3|739
1741845900000|2025-03-13 06:05:00|19424.5|19422.3|19390.2|19388|19425.6|19423.4|19383.8|19381.6|1447
1741846200000|2025-03-13 06:10:00|19390.5|19388.3|19407|19404.8|19411.5|19409.3|19389.3|19387.1|648
1741846500000|2025-03-13 06:15:00|19406.7|19404.5|19388.6|19386.4|19408.7|19406.5|19379.6|19377.4|694
1741846800000|2025-03-13 06:20:00|19388.7|19386.5|19375.7|19373.5|19392.8|19390.6|19369.5|19367.3|815
1741847100000|2025-03-13 06:25:00|19375.8|19373.6|19412.1|19409.9|19414.6|19412.4|19375.1|19372.9|893
1741847400000|2025-03-13 06:30:00|19412|19409.8|19414.3|19412.1|19423|19420.8|19398.5|19396.3|663
1741847700000|2025-03-13 06:35:00|19414.5|19412.3|19398.8|19396.6|19420.3|19418.1|19394.1|19391.9|486
1741848000000|2025-03-13 06:40:00|19399|19396.8|19412.5|19410.3|19416.3|19414.1|19397.5|19395.3|414
1741848300000|2025-03-13 06:45:00|19412.3|19410.1|19445.6|19443.4|19453.2|19451|19406|19403.8|1199
1741848600000|2025-03-13 06:50:00|19445.5|19443.3|19451.3|19449.1|19467.3|19465.1|19443.7|19441.5|1100
1741848900000|2025-03-13 06:55:00|19451.5|19449.3|19452|19449.8|19458.3|19456.1|19445.6|19443.4|596
1741849200000|2025-03-13 07:00:00|19452.1|19449.9|19447.7|19445.5|19458.6|19456.4|19442|19439.8|659
1741849500000|2025-03-13 07:05:00|19447.6|19445.4|19418.6|19416.4|19450.3|19448.1|19416|19413.8|1010
1741849800000|2025-03-13 07:10:00|19418.5|19416.3|19428.3|19426.1|19431.3|19429.1|19412.1|19409.9|803
1741850100000|2025-03-13 07:15:00|19428.2|19426|19436.2|19434|19447.1|19444.9|19419.7|19417.5|931
1741850400000|2025-03-13 07:20:00|19436.3|19434.1|19467.5|19465.3|19480.2|19478|19436|19433.8|1207
1741850700000|2025-03-13 07:25:00|19467.3|19465.1|19468|19465.8|19470|19467.8|19454|19451.8|975
1741851000000|2025-03-13 07:30:00|19468.1|19465.9|19457|19454.8|19477.5|19475.3|19455.5|19453.3|852
1741851300000|2025-03-13 07:35:00|19457.1|19454.9|19418.8|19416.6|19459.2|19457|19418.6|19416.4|1085
1741851600000|2025-03-13 07:40:00|19418.7|19416.5|19409.2|19407|19433|19430.8|19408.6|19406.4|936
1741851900000|2025-03-13 07:45:00|19409.5|19407.3|19446.7|19444.5|19450|19447.8|19409.5|19407.3|936
1741852200000|2025-03-13 07:50:00|19446.6|19444.4|19395.8|19393.6|19448|19445.8|19394.3|19392.1|1163
1741852500000|2025-03-13 07:55:00|19396.7|19394.5|19400.1|19397.9|19405.3|19403.1|19386.5|19384.3|1391
1741852800000|2025-03-13 08:00:00|19399.7|19397.5|19430.2|19428|19435.8|19433.6|19392.2|19390|2993
1741853100000|2025-03-13 08:05:00|19430.1|19427.9|19430.2|19428|19435.8|19433.6|19397.5|19395.3|1519
1741853400000|2025-03-13 08:10:00|19430.3|19428.1|19414|19411.8|19435.7|19433.5|19409.5|19407.3|1247
1741853700000|2025-03-13 08:15:00|19414.1|19411.9|19388.5|19386.3|19423.2|19421|19378|19375.8|1844
1741854000000|2025-03-13 08:20:00|19388.7|19386.5|19407.5|19405.3|19418.2|19416|19384.2|19382|1322
1741854300000|2025-03-13 08:25:00|19407.3|19405.1|19432.7|19430.5|19434.1|19431.9|19406.8|19404.6|849
1741854600000|2025-03-13 08:30:00|19432.6|19430.4|19430.3|19428.1|19440.8|19438.6|19421.3|19419.1|1083
1741854900000|2025-03-13 08:35:00|19430.8|19428.6|19416.6|19414.4|19436.5|19434.3|19415.2|19413|938
1741855200000|2025-03-13 08:40:00|19416.7|19414.5|19432.7|19430.5|19434.8|19432.6|19410.2|19408|686
1741855500000|2025-03-13 08:45:00|19432.8|19430.6|19448.2|19446|19450.7|19448.5|19429.5|19427.3|875
1741855800000|2025-03-13 08:50:00|19449.5|19447.3|19442.8|19440.6|19458.3|19456.1|19439.5|19437.3|700
1741856100000|2025-03-13 08:55:00|19442.7|19440.5|19461.1|19458.9|19463.2|19461|19436.8|19434.6|899
1741856400000|2025-03-13 09:00:00|19461.3|19459.1|19440.3|19438.1|19469.1|19466.9|19440.2|19438|706
1741856700000|2025-03-13 09:05:00|19440.6|19438.4|19439.5|19437.3|19446.6|19444.4|19429.5|19427.3|733
1741857000000|2025-03-13 09:10:00|19439.7|19437.5|19482.1|19479.9|19483.1|19480.9|19439.1|19436.9|1309
1741857300000|2025-03-13 09:15:00|19482.2|19480|19509.6|19507.4|19512.3|19510.1|19478.3|19476.1|1645
1741857600000|2025-03-13 09:20:00|19509.5|19507.3|19520.8|19518.6|19527|19524.8|19507.2|19505|1598
1741857900000|2025-03-13 09:25:00|19520.7|19518.5|19511.5|19509.3|19520.7|19518.5|19505.2|19503|868
1741858200000|2025-03-13 09:30:00|19511.6|19509.4|19515.5|19513.3|19527.8|19525.6|19510.2|19508|757
1741858500000|2025-03-13 09:35:00|19516|19513.8|19540|19537.8|19543.8|19541.6|19512|19509.8|1158
1741858800000|2025-03-13 09:40:00|19539.8|19537.6|19549.5|19547.3|19551.1|19548.9|19535|19532.8|1075
1741859100000|2025-03-13 09:45:00|19549.6|19547.4|19553.3|19551.1|19564.5|19562.3|19546.8|19544.6|1460
1741859400000|2025-03-13 09:50:00|19553.5|19551.3|19555.3|19553.1|19562.2|19560|19550.2|19548|1117
1741859700000|2025-03-13 09:55:00|19555.6|19553.4|19574.6|19572.4|19577.6|19575.4|19552.1|19549.9|3107
1741860000000|2025-03-13 10:00:00|19574.8|19572.6|19568.6|19566.4|19592.5|19590.3|19567.1|19564.9|2380
1741860300000|2025-03-13 10:05:00|19568.5|19566.3|19562.5|19560.3|19571.7|19569.5|19561.6|19559.4|912
1741860600000|2025-03-13 10:10:00|19562.6|19560.4|19581.7|19579.5|19581.8|19579.6|19562.2|19560|721
1741860900000|2025-03-13 10:15:00|19581.8|19579.6|19572.3|19570.1|19584.3|19582.1|19569.1|19566.9|611
1741861200000|2025-03-13 10:20:00|19572.5|19570.3|19576.7|19574.5|19580|19577.8|19568.6|19566.4|1433
1741861500000|2025-03-13 10:25:00|19576.8|19574.6|19586|19583.8|19599.6|19597.4|19576.2|19574|1525
1741861800000|2025-03-13 10:30:00|19585.8|19583.6|19574.3|19572.1|19588.6|19586.4|19573.8|19571.6|809
1741862100000|2025-03-13 10:35:00|19574.2|19572|19579.1|19576.9|19581.6|19579.4|19568.6|19566.4|696
1741862400000|2025-03-13 10:40:00|19579.3|19577.1|19582.2|19580|19587|19584.8|19574.1|19571.9|794
1741862700000|2025-03-13 10:45:00|19582.1|19579.9|19585.8|19583.6|19589.1|19586.9|19580.8|19578.6|578
1741863000000|2025-03-13 10:50:00|19586|19583.8|19556|19553.8|19586.3|19584.1|19553.5|19551.3|1324
1741863300000|2025-03-13 10:55:00|19554.8|19552.6|19543.7|19541.5|19560.7|19558.5|19529.7|19527.5|2268
1741863600000|2025-03-13 11:00:00|19545.7|19543.5|19530.7|19528.5|19559.1|19556.9|19530.6|19528.4|1541
1741863900000|2025-03-13 11:05:00|19530.6|19528.4|19521.1|19518.9|19544.1|19541.9|19518.7|19516.5|1078
1741864200000|2025-03-13 11:10:00|19521|19518.8|19533.6|19531.4|19536.6|19534.4|19520.7|19518.5|706
1741864500000|2025-03-13 11:15:00|19534.2|19532|19524.2|19522|19561.5|19559.3|19520|19517.8|2077
1741864800000|2025-03-13 11:20:00|19524.1|19521.9|19513.5|19511.3|19525.5|19523.3|19509.3|19507.1|780
1741865100000|2025-03-13 11:25:00|19513.6|19511.4|19509.5|19507.3|19514.3|19512.1|19490.1|19487.9|1339
1741865400000|2025-03-13 11:30:00|19509.2|19507|19517|19514.8|19527.3|19525.1|19506.3|19504.1|1456
1741865700000|2025-03-13 11:35:00|19517.1|19514.9|19485|19482.8|19523.5|19521.3|19476.7|19474.5|1172
1741866000000|2025-03-13 11:40:00|19485.1|19482.9|19482|19479.8|19500.3|19498.1|19478.2|19476|904
1741866300000|2025-03-13 11:45:00|19482.1|19479.9|19484|19481.8|19486.7|19484.5|19463.8|19461.6|1392
1741866600000|2025-03-13 11:50:00|19483.7|19481.5|19508.2|19506|19509.5|19507.3|19481.2|19479|1629
1741866900000|2025-03-13 11:55:00|19508.1|19505.9|19500.2|19498|19520.1|19517.9|19471.2|19469|3580
1741867200000|2025-03-13 12:00:00|19500.1|19497.9|19480.7|19478.5|19508|19505.8|19465.1|19462.9|1699
1741867500000|2025-03-13 12:05:00|19480.6|19478.4|19459.3|19457.1|19487.1|19484.9|19456.6|19454.4|1626
1741867800000|2025-03-13 12:10:00|19459.2|19457|19448.2|19446|19471.5|19469.3|19446.1|19443.9|2537
1741868100000|2025-03-13 12:15:00|19448.3|19446.1|19461.6|19459.4|19480.3|19478.1|19446.3|19444.1|1780
1741868400000|2025-03-13 12:20:00|19461.5|19459.3|19483.2|19481|19487.1|19484.9|19449.8|19447.6|1123
1741868700000|2025-03-13 12:25:00|19483.6|19481.4|19478.3|19476.1|19485|19482.8|19467.1|19464.9|1223
1741869000000|2025-03-13 12:30:00|19479.7|19477.5|19531.2|19529|19563.1|19560.9|19479.6|19477.4|5982
1741869300000|2025-03-13 12:35:00|19531|19528.8|19515.6|19513.4|19539.2|19537|19502.8|19500.6|2631
1741869600000|2025-03-13 12:40:00|19516|19513.8|19515|19512.8|19532.6|19530.4|19506.5|19504.3|3349
1741869900000|2025-03-13 12:45:00|19515.1|19512.9|19487.1|19484.9|19515.1|19512.9|19479|19476.8|3004
1741870200000|2025-03-13 12:50:00|19487.2|19485|19504.8|19502.6|19518.8|19516.6|19484.8|19482.6|2083
1741870500000|2025-03-13 12:55:00|19504.7|19502.5|19524.2|19522|19524.3|19522.1|19501.7|19499.5|1287
1741870800000|2025-03-13 13:00:00|19524.1|19521.9|19547.7|19545.5|19552.7|19550.5|19523.5|19521.3|2822
1741871100000|2025-03-13 13:05:00|19547.8|19545.6|19546.2|19544|19556.5|19554.3|19533.5|19531.3|2495
1741871400000|2025-03-13 13:10:00|19546.3|19544.1|19516.8|19514.6|19546.5|19544.3|19516.3|19514.1|1607
1741871700000|2025-03-13 13:15:00|19517|19514.8|19536|19533.8|19542.6|19540.4|19510.6|19508.4|1812
1741872000000|2025-03-13 13:20:00|19536.1|19533.9|19547.5|19545.3|19555.2|19553|19522|19519.8|1387
1741872300000|2025-03-13 13:25:00|19547.7|19545.5|19540.1|19537.9|19559.2|19557|19538|19535.8|2317
1741872600000|2025-03-13 13:30:00|19539.5|19538.4|19530.8|19529.7|19544.2|19543.1|19479.9|19478.8|12057
1741872900000|2025-03-13 13:35:00|19530.7|19529.6|19509.4|19508.3|19537.5|19536.4|19459.2|19458.1|11178
1741873200000|2025-03-13 13:40:00|19509.9|19508.8|19439.3|19438.2|19529.5|19528.4|19439.3|19438.2|12034
1741873500000|2025-03-13 13:45:00|19440|19438.9|19454.2|19453.1|19475.3|19474.2|19427.5|19426.4|10528
1741873800000|2025-03-13 13:50:00|19453.3|19452.2|19372.9|19371.8|19477.2|19476.1|19358.5|19357.4|14758
1741874100000|2025-03-13 13:55:00|19370.9|19369.8|19335.5|19334.4|19385.5|19384.4|19307.9|19306.8|14835
1741874400000|2025-03-13 14:00:00|19335.3|19334.2|19368.7|19367.6|19390.4|19389.3|19293|19291.9|15708
1741874700000|2025-03-13 14:05:00|19368.9|19367.8|19401.9|19400.8|19417.4|19416.3|19367.9|19366.8|9559
1741875000000|2025-03-13 14:10:00|19401.4|19400.3|19445.5|19444.4|19448.3|19447.2|19362.3|19361.2|13395
1741875300000|2025-03-13 14:15:00|19445.4|19444.3|19490.2|19489.1|19499.9|19498.8|19437.8|19436.7|12561
1741875600000|2025-03-13 14:20:00|19490.3|19489.2|19511.3|19510.2|19514.7|19513.6|19467.4|19466.3|9576
1741875900000|2025-03-13 14:25:00|19511.7|19510.6|19444.4|19443.3|19538.2|19537.1|19438.5|19437.4|12447
1741876200000|2025-03-13 14:30:00|19444|19442.9|19454.4|19453.3|19499.4|19498.3|19438.4|19437.3|12114
1741876500000|2025-03-13 14:35:00|19455.9|19454.8|19414|19412.9|19469.2|19468.1|19398|19396.9|9209
1741876800000|2025-03-13 14:40:00|19412.8|19411.7|19398.7|19397.6|19419.3|19418.2|19378.7|19377.6|7627
1741877100000|2025-03-13 14:45:00|19398.5|19397.4|19386.9|19385.8|19422.4|19421.3|19369.5|19368.4|7973
1741877400000|2025-03-13 14:50:00|19387|19385.9|19430.2|19429.1|19460.2|19459.1|19384.3|19383.2|8700
1741877700000|2025-03-13 14:55:00|19429.3|19428.2|19391.9|19390.8|19431.3|19430.2|19376.3|19375.2|6600
1741878000000|2025-03-13 15:00:00|19392|19390.9|19428.9|19427.8|19441|19439.9|19392|19390.9|6420
1741878300000|2025-03-13 15:05:00|19428.7|19427.6|19358|19356.9|19443.2|19442.1|19347.7|19346.6|8505
1741878600000|2025-03-13 15:10:00|19358.7|19357.6|19345.8|19344.7|19376|19374.9|19334.4|19333.3|6408
1741878900000|2025-03-13 15:15:00|19345.9|19344.8|19361.2|19360.1|19363.8|19362.7|19327.8|19326.7|6633
1741879200000|2025-03-13 15:20:00|19361|19359.9|19356.5|19355.4|19362.2|19361.1|19331|19329.9|4883
1741879500000|2025-03-13 15:25:00|19356.9|19355.8|19323.2|19322.1|19369.8|19368.7|19310.8|19309.7|7285
1741879800000|2025-03-13 15:30:00|19323|19321.9|19327.2|19326.1|19348.9|19347.8|19314.9|19313.8|5340
1741880100000|2025-03-13 15:35:00|19327|19325.9|19264|19262.9|19328.7|19327.6|19251.9|19250.8|10844
1741880400000|2025-03-13 15:40:00|19264.2|19263.1|19323.9|19322.8|19358.7|19357.6|19244.9|19243.8|14168
1741880700000|2025-03-13 15:45:00|19323.7|19322.6|19333.2|19332.1|19341.2|19340.1|19293.7|19292.6|8330
1741881000000|2025-03-13 15:50:00|19333.3|19332.2|19278.2|19277.1|19335.2|19334.1|19273.9|19272.8|5660
1741881300000|2025-03-13 15:55:00|19278.4|19277.3|19264.8|19263.7|19287.8|19286.7|19255.9|19254.8|5907
1741881600000|2025-03-13 16:00:00|19264.7|19263.6|19294.8|19293.7|19304.4|19303.3|19254|19252.9|6490
1741881900000|2025-03-13 16:05:00|19296.9|19295.8|19311.2|19310.1|19322.4|19321.3|19262.9|19261.8|5220
1741882200000|2025-03-13 16:10:00|19311|19309.9|19275.7|19274.6|19314|19312.9|19271.8|19270.7|4197
1741882500000|2025-03-13 16:15:00|19275.3|19274.2|19280.8|19279.7|19290.2|19289.1|19263|19261.9|3458
1741882800000|2025-03-13 16:20:00|19280.7|19279.6|19268.8|19267.7|19293.7|19292.6|19266.4|19265.3|3094
1741883100000|2025-03-13 16:25:00|19268|19266.9|19270.8|19269.7|19285.5|19284.4|19255.2|19254.1|3895
1741883400000|2025-03-13 16:30:00|19270.9|19269.8|19324.8|19323.7|19328|19326.9|19252|19250.9|6201
1741883700000|2025-03-13 16:35:00|19325.9|19324.8|19352.2|19351.1|19357.2|19356.1|19303.9|19302.8|4759
1741884000000|2025-03-13 16:40:00|19351.9|19350.8|19291.4|19290.3|19358.3|19357.2|19286|19284.9|5248
1741884300000|2025-03-13 16:45:00|19291.5|19290.4|19235.4|19234.3|19302.9|19301.8|19209.2|19208.1|8930
1741884600000|2025-03-13 16:50:00|19235.3|19234.2|19241.3|19240.2|19279.2|19278.1|19217.5|19216.4|6071
1741884900000|2025-03-13 16:55:00|19242.4|19241.3|19256.2|19255.1|19258.7|19257.6|19229|19227.9|3990
1741885200000|2025-03-13 17:00:00|19255.7|19254.6|19259.7|19258.6|19262.2|19261.1|19226.8|19225.7|4152
1741885500000|2025-03-13 17:05:00|19259|19257.9|19230.2|19229.1|19280.8|19279.7|19223.7|19222.6|4830
1741885800000|2025-03-13 17:10:00|19230|19228.9|19202.4|19201.3|19234.7|19233.6|19191.5|19190.4|5019
1741886100000|2025-03-13 17:15:00|19202.8|19201.7|19158.5|19157.4|19204.3|19203.2|19146.8|19145.7|6585
1741886400000|2025-03-13 17:20:00|19158.4|19157.3|19171.5|19170.4|19194.2|19193.1|19154.7|19153.6|5754
1741886700000|2025-03-13 17:25:00|19171.4|19170.3|19184.8|19183.7|19193.5|19192.4|19165.5|19164.4|3887
1741887000000|2025-03-13 17:30:00|19184.5|19183.4|19158.4|19157.3|19191.7|19190.6|19156.3|19155.2|4067
1741887300000|2025-03-13 17:35:00|19158.3|19157.2|19159|19157.9|19175.8|19174.7|19150.5|19149.4|4882
1741887600000|2025-03-13 17:40:00|19159.3|19158.2|19149.8|19148.7|19179.8|19178.7|19146.4|19145.3|4433
1741887900000|2025-03-13 17:45:00|19149.7|19148.6|19153.4|19152.3|19160.8|19159.7|19138.3|19137.2|4391
1741888200000|2025-03-13 17:50:00|19153.5|19152.4|19192.7|19191.6|19194.5|19193.4|19148|19146.9|5817
1741888500000|2025-03-13 17:55:00|19192.5|19191.4|19159.7|19158.6|19192.5|19191.4|19151.8|19150.7|4413
1741888800000|2025-03-13 18:00:00|19159.5|19158.4|19216.8|19215.7|19227.4|19226.3|19155|19153.9|8049
1741889100000|2025-03-13 18:05:00|19216.9|19215.8|19231.7|19230.6|19248.9|19247.8|19207.2|19206.1|5887
1741889400000|2025-03-13 18:10:00|19231.5|19230.4|19281|19279.9|19292|19290.9|19226.7|19225.6|6455
1741889700000|2025-03-13 18:15:00|19282.4|19281.3|19250.8|19249.7|19282.7|19281.6|19238.5|19237.4|6136
1741890000000|2025-03-13 18:20:00|19250.7|19249.6|19276.2|19275.1|19282.2|19281.1|19242|19240.9|4169
1741890300000|2025-03-13 18:25:00|19276.4|19275.3|19295.9|19294.8|19296|19294.9|19264.4|19263.3|5684
1741890600000|2025-03-13 18:30:00|19296.3|19295.2|19288.4|19287.3|19314.7|19313.6|19271.7|19270.6|5300
1741890900000|2025-03-13 18:35:00|19289|19287.9|19316.8|19315.7|19324.8|19323.7|19288.4|19287.3|4846
1741891200000|2025-03-13 18:40:00|19316.5|19315.4|19337.9|19336.8|19343.5|19342.4|19303.4|19302.3|3808
1741891500000|2025-03-13 18:45:00|19337.7|19336.6|19337.7|19336.6|19344.9|19343.8|19313.9|19312.8|4541
1741891800000|2025-03-13 18:50:00|19337.5|19336.4|19307.8|19306.7|19344|19342.9|19281.8|19280.7|7687
1741892100000|2025-03-13 18:55:00|19308|19306.9|19331.2|19330.1|19336.9|19335.8|19296.5|19295.4|4985
1741892400000|2025-03-13 19:00:00|19330.8|19329.7|19317.3|19316.2|19363.9|19362.8|19309.9|19308.8|6632
1741892700000|2025-03-13 19:05:00|19317.5|19316.4|19278|19276.9|19317.5|19316.4|19260.8|19259.7|6308
1741893000000|2025-03-13 19:10:00|19277.8|19276.7|19284.2|19283.1|19295.9|19294.8|19264.8|19263.7|4136
1741893300000|2025-03-13 19:15:00|19284.5|19283.4|19295.3|19294.2|19301.8|19300.7|19274.4|19273.3|4516
1741893600000|2025-03-13 19:20:00|19295.5|19294.4|19275.3|19274.2|19295.5|19294.4|19268.5|19267.4|3868
1741893900000|2025-03-13 19:25:00|19275|19273.9|19229.2|19228.1|19277.2|19276.1|19205.2|19204.1|8075
1741894200000|2025-03-13 19:30:00|19229.3|19228.2|19241.9|19240.8|19250.5|19249.4|19207.5|19206.4|4963
1741894500000|2025-03-13 19:35:00|19242|19240.9|19176|19174.9|19244.2|19243.1|19174.9|19173.8|5176
1741894800000|2025-03-13 19:40:00|19175.8|19174.7|19194.7|19193.6|19207|19205.9|19170.3|19169.2|5336
1741895100000|2025-03-13 19:45:00|19195.3|19194.2|19197.3|19196.2|19209|19207.9|19175.9|19174.8|4796
1741895400000|2025-03-13 19:50:00|19189.7|19188.6|19191.4|19190.3|19199.3|19198.2|19152.8|19151.7|8374
1741895700000|2025-03-13 19:55:00|19191.3|19190.2|19219.8|19218.7|19223.8|19222.7|19186.4|19185.3|17045
1741896000000|2025-03-13 20:00:00|19216.5|19215.4|19264.3|19262.1|19265.5|19263.3|19211.4|19209.2|8963
1741896300000|2025-03-13 20:05:00|19264.4|19262.2|19265.7|19263.5|19270.7|19268.5|19255.7|19253.5|3235
1741896600000|2025-03-13 20:10:00|19265.8|19263.6|19282.5|19280.3|19287|19284.8|19261.3|19259.1|2205
1741896900000|2025-03-13 20:15:00|19282.4|19280.2|19274|19271.8|19293.7|19291.5|19274|19271.8|1881
1741897200000|2025-03-13 20:20:00|19274.2|19272|19280.2|19278|19283.5|19281.3|19269|19266.8|1322
1741897500000|2025-03-13 20:25:00|19280.3|19278.1|19276.5|19274.3|19285.4|19283.2|19275.8|19273.6|587
1741897800000|2025-03-13 20:30:00|19276.4|19274.2|19273|19270.8|19284.5|19282.3|19271.7|19269.5|553
1741898100000|2025-03-13 20:35:00|19272.9|19270.7|19263.3|19261.1|19276.8|19274.6|19262.3|19260.1|941
1741898400000|2025-03-13 20:40:00|19263.5|19261.3|19256.7|19254.5|19265.2|19263|19255.3|19253.1|534
1741898700000|2025-03-13 20:45:00|19257|19254.8|19260.9|19258.7|19269.2|19267|19255.3|19253.1|608
1741899000000|2025-03-13 20:50:00|19260.8|19258.6|19263.8|19261.6|19269.4|19267.2|19259.5|19257.3|429
1741899300000|2025-03-13 20:55:00|19263.9|19261.7|19259.1|19254.1|19266|19263.8|19258.4|19254.1|434
1741899600000|2025-03-13 21:00:00|19259.3|19254.3|19253|19248|19259.3|19254.3|19252.2|19247.2|0
1741899900000|2025-03-13 21:05:00|19251.7|19246.7|19247.7|19242.7|19252.6|19247.6|19247.5|19242.5|0
1741900200000|2025-03-13 21:10:00|19248|19243|19245.5|19240.5|19248.1|19243.1|19245|19240|0
1741900500000|2025-03-13 21:15:00|19245.7|19240.7|19244.5|19239.5|19246.2|19241.2|19243.1|19238.1|0
1741900800000|2025-03-13 21:20:00|19244.2|19239.2|19243.9|19238.9|19244.9|19239.9|19243.3|19238.3|0
1741901100000|2025-03-13 21:25:00|19243.7|19238.7|19243.6|19238.6|19245|19240|19241.9|19236.9|0
1741901400000|2025-03-13 21:30:00|19243.8|19238.8|19246.9|19241.9|19247.6|19242.6|19243.5|19238.5|0
1741901700000|2025-03-13 21:35:00|19246.8|19241.8|19244.4|19239.4|19247.4|19242.4|19244.4|19239.4|0
1741902000000|2025-03-13 21:40:00|19244.6|19239.6|19245.7|19240.7|19245.9|19240.9|19244.6|19239.6|0
1741902300000|2025-03-13 21:45:00|19245.9|19240.9|19253.2|19248.2|19254.2|19249.2|19245.9|19240.9|0
1741902600000|2025-03-13 21:50:00|19254.1|19249.1|19255.5|19250.5|19256.6|19251.6|19253.2|19248.2|0
1741902900000|2025-03-13 21:55:00|19253.3|19248.3|19257.2|19252.2|19257.6|19252.6|19253.3|19248.3|0
1741903200000|2025-03-13 22:00:00|19270.4|19268.2|19279.5|19277.3|19280.8|19278.6|19262.2|19260|686
1741903500000|2025-03-13 22:05:00|19279.7|19277.5|19303.7|19301.5|19304.5|19302.3|19276.4|19274.2|810
1741903800000|2025-03-13 22:10:00|19303.8|19301.6|19311.9|19309.7|19314.7|19312.5|19298.3|19296.1|879
1741904100000|2025-03-13 22:15:00|19311.7|19309.5|19297.7|19295.5|19314.5|19312.3|19291.4|19289.2|788
1741904400000|2025-03-13 22:20:00|19297.5|19295.3|19289.2|19287|19301.9|19299.7|19286.9|19284.7|547
1741904700000|2025-03-13 22:25:00|19289.3|19287.1|19303.5|19301.3|19304.3|19302.1|19286|19283.8|612
1741905000000|2025-03-13 22:30:00|19303.7|19301.5|19319.5|19317.3|19326.5|19324.3|19299.8|19297.6|697
1741905300000|2025-03-13 22:35:00|19322.9|19320.7|19339.6|19337.4|19340|19337.8|19319.1|19316.9|696
1741905600000|2025-03-13 22:40:00|19339.5|19337.3|19336.6|19334.4|19346.6|19344.4|19329.6|19327.4|744
1741905900000|2025-03-13 22:45:00|19336|19333.8|19338.6|19336.4|19340.1|19337.9|19333.9|19331.7|221
1741906200000|2025-03-13 22:50:00|19338.7|19336.5|19350|19347.8|19353.9|19351.7|19338.7|19336.5|634
1741906500000|2025-03-13 22:55:00|19350.1|19347.9|19335.2|19333|19354.4|19352.2|19329.1|19326.9|520
1741906800000|2025-03-13 23:00:00|19334.9|19332.7|19329.7|19327.5|19340.2|19338|19324.5|19322.3|380
1741907100000|2025-03-13 23:05:00|19329.9|19327.7|19349.2|19347|19350.4|19348.2|19328.9|19326.7|674
1741907400000|2025-03-13 23:10:00|19349.7|19347.5|19349.1|19346.9|19358|19355.8|19347.2|19345|599
1741907700000|2025-03-13 23:15:00|19348.2|19346|19335.1|19332.9|19348.5|19346.3|19325.7|19323.5|748
1741908000000|2025-03-13 23:20:00|19335|19332.8|19343.1|19340.9|19347.1|19344.9|19327.7|19325.5|431
1741908300000|2025-03-13 23:25:00|19343.2|19341|19338.6|19336.4|19346.2|19344|19337.5|19335.3|262
1741908600000|2025-03-13 23:30:00|19337.5|19335.3|19346.1|19343.9|19347.6|19345.4|19336|19333.8|328
1741908900000|2025-03-13 23:35:00|19346.2|19344|19327.1|19324.9|19346.2|19344|19321.7|19319.5|500
1741909200000|2025-03-13 23:40:00|19327.2|19325|19331.2|19329|19338.7|19336.5|19326|19323.8|406
1741909500000|2025-03-13 23:45:00|19331.4|19329.2|19338.2|19336|19340|19337.8|19327.2|19325|349
1741909800000|2025-03-13 23:50:00|19338.1|19335.9|19342.2|19340|19345.6|19343.4|19333|19330.8|413
1741910100000|2025-03-13 23:55:00|19342.1|19339.9|19330.9|19328.7|19345.9|19343.7|19328.5|19326.3|698
1741910400000|2025-03-14 00:00:00|19331.5|19329.3|19323.9|19321.7|19350|19347.8|19307.7|19305.5|1384
1741910700000|2025-03-14 00:05:00|19324|19321.8|19339.5|19337.3|19345.6|19343.4|19323.9|19321.7|768
1741911000000|2025-03-14 00:10:00|19339.4|19337.2|19346.4|19344.2|19349.7|19347.5|19338.2|19336|426
1741911300000|2025-03-14 00:15:00|19346.2|19344|19349.4|19347.2|19354.6|19352.4|19336.7|19334.5|744
1741911600000|2025-03-14 00:20:00|19349.5|19347.3|19359.9|19357.7|19363.2|19361|19340.9|19338.7|2193
1741911900000|2025-03-14 00:25:00|19359.7|19357.5|19351.6|19349.4|19365.4|19363.2|19346.4|19344.2|1922
1741912200000|2025-03-14 00:30:00|19351.7|19349.5|19384|19381.8|19387.4|19385.2|19351.2|19349|1541
1741912500000|2025-03-14 00:35:00|19384.1|19381.9|19391.2|19389|19392.2|19390|19374|19371.8|1638
1741912800000|2025-03-14 00:40:00|19391|19388.8|19390.5|19388.3|19398.1|19395.9|19380.1|19377.9|1326
1741913100000|2025-03-14 00:45:00|19390.6|19388.4|19386.7|19384.5|19391.1|19388.9|19378.4|19376.2|663
1741913400000|2025-03-14 00:50:00|19386.6|19384.4|19388.5|19386.3|19394.2|19392|19384.9|19382.7|364
1741913700000|2025-03-14 00:55:00|19389.2|19387|19373.5|19371.3|19389.2|19387|19371.4|19369.2|839
1741914000000|2025-03-14 01:00:00|19373.4|19371.2|19374.4|19372.2|19378.5|19376.3|19367.9|19365.7|635
1741914300000|2025-03-14 01:05:00|19374.5|19372.3|19376.6|19374.4|19382.2|19380|19365.4|19363.2|791
1741914600000|2025-03-14 01:10:00|19376.5|19374.3|19384.6|19382.4|19387.4|19385.2|19373.7|19371.5|1014
1741914900000|2025-03-14 01:15:00|19384.7|19382.5|19373.4|19371.2|19386.4|19384.2|19369|19366.8|939
1741915200000|2025-03-14 01:20:00|19373.2|19371|19382.9|19380.7|19386.9|19384.7|19369.2|19367|405
1741915500000|2025-03-14 01:25:00|19382.7|19380.5|19376.6|19374.4|19385.1|19382.9|19374.1|19371.9|289
1741915800000|2025-03-14 01:30:00|19376.5|19374.3|19367.7|19365.5|19376.9|19374.7|19360.5|19358.3|681
1741916100000|2025-03-14 01:35:00|19367|19364.8|19370.4|19368.2|19377.1|19374.9|19367|19364.8|507
1741916400000|2025-03-14 01:40:00|19371|19368.8|19393.6|19391.4|19405.2|19403|19370|19367.8|1306
1741916700000|2025-03-14 01:45:00|19393.5|19391.3|19386.4|19384.2|19397.2|19395|19383.4|19381.2|627
1741917000000|2025-03-14 01:50:00|19386.5|19384.3|19396.5|19394.3|19399.5|19397.3|19380.2|19378|433
1741917300000|2025-03-14 01:55:00|19396.4|19394.2|19375.5|19373.3|19397|19394.8|19374.9|19372.7|456
1741917600000|2025-03-14 02:00:00|19375.7|19373.5|19377.2|19375|19385.2|19383|19373.7|19371.5|585
1741917900000|2025-03-14 02:05:00|19377.4|19375.2|19376.6|19374.4|19386.9|19384.7|19374.1|19371.9|335
1741918200000|2025-03-14 02:10:00|19376.7|19374.5|19392.2|19390|19392.6|19390.4|19376.6|19374.4|413
1741918500000|2025-03-14 02:15:00|19392.4|19390.2|19392.4|19390.2|19395.2|19393|19385.6|19383.4|349
1741918800000|2025-03-14 02:20:00|19392.2|19390|19401|19398.8|19401.1|19398.9|19392|19389.8|449
1741919100000|2025-03-14 02:25:00|19400.9|19398.7|19395.2|19393|19401.2|19399|19391.2|19389|382
1741919400000|2025-03-14 02:30:00|19395.4|19393.2|19395.7|19393.5|19401.5|19399.3|19394|19391.8|500
1741919700000|2025-03-14 02:35:00|19395.9|19393.7|19396|19393.8|19402|19399.8|19389.5|19387.3|308
1741920000000|2025-03-14 02:40:00|19395.9|19393.7|19389.4|19387.2|19395.9|19393.7|19383.9|19381.7|497
1741920300000|2025-03-14 02:45:00|19389.5|19387.3|19390.2|19388|19395.2|19393|19384.1|19381.9|321
1741920600000|2025-03-14 02:50:00|19389.9|19387.7|19411|19408.8|19413.5|19411.3|19389.5|19387.3|870
1741920900000|2025-03-14 02:55:00|19411.1|19408.9|19408.5|19406.3|19411.1|19408.9|19400.6|19398.4|476
1741921200000|2025-03-14 03:00:00|19408.4|19406.2|19415.4|19413.2|19419.1|19416.9|19406|19403.8|514
1741921500000|2025-03-14 03:05:00|19415.5|19413.3|19410.9|19408.7|19422.1|19419.9|19410|19407.8|404
1741921800000|2025-03-14 03:10:00|19411|19408.8|19417.7|19415.5|19419.1|19416.9|19405.9|19403.7|624
1741922100000|2025-03-14 03:15:00|19417.9|19415.7|19428.7|19426.5|19432|19429.8|19417.1|19414.9|843
1741922400000|2025-03-14 03:20:00|19428.6|19426.4|19424.7|19422.5|19429.1|19426.9|19422.9|19420.7|271
1741922700000|2025-03-14 03:25:00|19424.9|19422.7|19424|19421.8|19429.4|19427.2|19423.1|19420.9|257
1741923000000|2025-03-14 03:30:00|19424.1|19421.9|19424.9|19422.7|19430|19427.8|19423.1|19420.9|318
1741923300000|2025-03-14 03:35:00|19424.7|19422.5|19423.2|19421|19427.4|19425.2|19420.4|19418.2|306
1741923600000|2025-03-14 03:40:00|19423.1|19420.9|19424.6|19422.4|19424.7|19422.5|19418|19415.8|329
1741923900000|2025-03-14 03:45:00|19424.5|19422.3|19424|19421.8|19424.6|19422.4|19418|19415.8|370
1741924200000|2025-03-14 03:50:00|19423.9|19421.7|19425.7|19423.5|19428.5|19426.3|19420|19417.8|342
1741924500000|2025-03-14 03:55:00|19425.9|19423.7|19423.2|19421|19427.7|19425.5|19417.1|19414.9|274
1741924800000|2025-03-14 04:00:00|19422.1|19419.9|19422.4|19420.2|19426.6|19424.4|19420.7|19418.5|249
1741925100000|2025-03-14 04:05:00|19422.5|19420.3|19423.5|19421.3|19425|19422.8|19417.4|19415.2|408
1741925400000|2025-03-14 04:10:00|19423.6|19421.4|19427.1|19424.9|19429.2|19427|19419.9|19417.7|394
1741925700000|2025-03-14 04:15:00|19427.2|19425|19425.7|19423.5|19431.6|19429.4|19424.5|19422.3|261
1741926000000|2025-03-14 04:20:00|19425.9|19423.7|19430.2|19428|19430.7|19428.5|19423.7|19421.5|228
1741926300000|2025-03-14 04:25:00|19430.4|19428.2|19413|19410.8|19431.2|19429|19411.5|19409.3|653
1741926600000|2025-03-14 04:30:00|19412.9|19410.7|19410.5|19408.3|19417.5|19415.3|19409.7|19407.5|354
1741926900000|2025-03-14 04:35:00|19410.4|19408.2|19408.5|19406.3|19413.5|19411.3|19404.2|19402|323
1741927200000|2025-03-14 04:40:00|19408.4|19406.2|19413.1|19410.9|19417.7|19415.5|19407.5|19405.3|325
1741927500000|2025-03-14 04:45:00|19413.2|19411|19407.5|19405.3|19415.4|19413.2|19404.4|19402.2|228
1741927800000|2025-03-14 04:50:00|19407.4|19405.2|19409.5|19407.3|19414.5|19412.3|19407.2|19405|175
1741928100000|2025-03-14 04:55:00|19409.4|19407.2|19414.6|19412.4|19415|19412.8|19409|19406.8|161
1741928400000|2025-03-14 05:00:00|19414.2|19412|19416.2|19414|19418.5|19416.3|19411.9|19409.7|279
1741928700000|2025-03-14 05:05:00|19416.4|19414.2|19411.7|19409.5|19417.4|19415.2|19409.9|19407.7|229
1741929000000|2025-03-14 05:10:00|19411.9|19409.7|19419.9|19417.7|19422.1|19419.9|19410.7|19408.5|316
1741929300000|2025-03-14 05:15:00|19423.2|19421|19424.4|19422.2|19427.4|19425.2|19418.6|19416.4|598
1741929600000|2025-03-14 05:20:00|19424.2|19422|19397.7|19395.5|19425.1|19422.9|19395.7|19393.5|771
1741929900000|2025-03-14 05:25:00|19397.9|19395.7|19398.9|19396.7|19410.9|19408.7|19397.9|19395.7|442
1741930200000|2025-03-14 05:30:00|19399.2|19397|19391.4|19389.2|19402.2|19400|19390.4|19388.2|473
1741930500000|2025-03-14 05:35:00|19391.2|19389|19389.6|19387.4|19394.2|19392|19387|19384.8|391
1741930800000|2025-03-14 05:40:00|19389.7|19387.5|19389.5|19387.3|19396.5|19394.3|19389.4|19387.2|228
1741931100000|2025-03-14 05:45:00|19389.6|19387.4|19391.1|19388.9|19394.2|19392|19386.5|19384.3|223
1741931400000|2025-03-14 05:50:00|19391.2|19389|19389.4|19387.2|19391.7|19389.5|19387.1|19384.9|123
1741931700000|2025-03-14 05:55:00|19388.7|19386.5|19383.4|19381.2|19392.2|19390|19377.5|19375.3|389
1741932000000|2025-03-14 06:00:00|19383.2|19381|19371.1|19368.9|19388.7|19386.5|19370.7|19368.5|723
1741932300000|2025-03-14 06:05:00|19371|19368.8|19379.1|19376.9|19379.9|19377.7|19364.1|19361.9|629
1741932600000|2025-03-14 06:10:00|19379|19376.8|19376.5|19374.3|19380.1|19377.9|19366.9|19364.7|358
1741932900000|2025-03-14 06:15:00|19376.7|19374.5|19377.7|19375.5|19383.6|19381.4|19376|19373.8|348
1741933200000|2025-03-14 06:20:00|19377.6|19375.4|19375.7|19373.5|19380.2|19378|19372.2|19370|232
1741933500000|2025-03-14 06:25:00|19375.9|19373.7|19371.9|19369.7|19379|19376.8|19371.4|19369.2|234
1741933800000|2025-03-14 06:30:00|19372.4|19370.2|19362.2|19360|19379.9|19377.7|19356.5|19354.3|596
1741934100000|2025-03-14 06:35:00|19362.4|19360.2|19380.7|19378.5|19383.1|19380.9|19360.1|19357.9|405
1741934400000|2025-03-14 06:40:00|19380.9|19378.7|19385.9|19383.7|19388.7|19386.5|19379.4|19377.2|429
1741934700000|2025-03-14 06:45:00|19385.7|19383.5|19380.6|19378.4|19393|19390.8|19378.7|19376.5|435
1741935000000|2025-03-14 06:50:00|19380.7|19378.5|19384.7|19382.5|19386|19383.8|19376.4|19374.2|327
1741935300000|2025-03-14 06:55:00|19384.6|19382.4|19385.6|19383.4|19388.9|19386.7|19379.9|19377.7|276
1741935600000|2025-03-14 07:00:00|19385|19382.8|19364.5|19362.3|19385|19382.8|19357.9|19355.7|1178
1741935900000|2025-03-14 07:05:00|19364.4|19362.2|19353.6|19351.4|19367.7|19365.5|19350|19347.8|708
1741936200000|2025-03-14 07:10:00|19353.1|19350.9|19357.5|19355.3|19358.1|19355.9|19345.7|19343.5|815
1741936500000|2025-03-14 07:15:00|19357.4|19355.2|19360.2|19358|19364.4|19362.2|19351.9|19349.7|577
1741936800000|2025-03-14 07:20:00|19360.4|19358.2|19361.9|19359.7|19368.7|19366.5|19358.6|19356.4|366
1741937100000|2025-03-14 07:25:00|19362|19359.8|19363.6|19361.4|19371.7|19369.5|19362|19359.8|462
1741937400000|2025-03-14 07:30:00|19363.5|19361.3|19348|19345.8|19363.9|19361.7|19343.1|19340.9|822
1741937700000|2025-03-14 07:35:00|19347.9|19345.7|19360.6|19358.4|19360.6|19358.4|19347.5|19345.3|436
1741938000000|2025-03-14 07:40:00|19361.4|19359.2|19381.4|19379.2|19382.2|19380|19359.1|19356.9|677
1741938300000|2025-03-14 07:45:00|19378.2|19376|19382.1|19379.9|19394.4|19392.2|19377.1|19374.9|965
1741938600000|2025-03-14 07:50:00|19382|19379.8|19383.6|19381.4|19385.9|19383.7|19367.7|19365.5|748
1741938900000|2025-03-14 07:55:00|19384.5|19382.3|19364.5|19362.3|19384.7|19382.5|19361.2|19359|567
1741939200000|2025-03-14 08:00:00|19362|19359.8|19363|19360.8|19374.1|19371.9|19348|19345.8|1773
1741939500000|2025-03-14 08:05:00|19362.7|19360.5|19373.4|19371.2|19376.6|19374.4|19360.6|19358.4|1078
1741939800000|2025-03-14 08:10:00|19372.9|19370.7|19387.2|19385|19388.7|19386.5|19364.2|19362|977
1741940100000|2025-03-14 08:15:00|19385.7|19383.5|19392.1|19389.9|19401.4|19399.2|19382.2|19380|1029
1741940400000|2025-03-14 08:20:00|19392|19389.8|19404.5|19402.3|19409.7|19407.5|19391.6|19389.4|991
1741940700000|2025-03-14 08:25:00|19404.6|19402.4|19416.6|19414.4|19426|19423.8|19399.6|19397.4|1178
1741941000000|2025-03-14 08:30:00|19417|19414.8|19398.6|19396.4|19423.7|19421.5|19397.1|19394.9|1300
1741941300000|2025-03-14 08:35:00|19398.7|19396.5|19398.6|19396.4|19402.1|19399.9|19391.7|19389.5|822
1741941600000|2025-03-14 08:40:00|19398.4|19396.2|19403.9|19401.7|19405.4|19403.2|19388.6|19386.4|736
1741941900000|2025-03-14 08:45:00|19404|19401.8|19414.2|19412|19414.5|19412.3|19403|19400.8|660
1741942200000|2025-03-14 08:50:00|19414.1|19411.9|19403.9|19401.7|19414.1|19411.9|19395.4|19393.2|632
1741942500000|2025-03-14 08:55:00|19404.1|19401.9|19400.7|19398.5|19406.7|19404.5|19397.9|19395.7|487
1741942800000|2025-03-14 09:00:00|19401.7|19399.5|19410.4|19408.2|19413.4|19411.2|19401.6|19399.4|588
1741943100000|2025-03-14 09:05:00|19410.1|19407.9|19419.7|19417.5|19424.5|19422.3|19408.7|19406.5|886
1741943400000|2025-03-14 09:10:00|19419.6|19417.4|19414.1|19411.9|19419.7|19417.5|19405.1|19402.9|557
1741943700000|2025-03-14 09:15:00|19414.2|19412|19422|19419.8|19423.4|19421.2|19410.4|19408.2|356
1741944000000|2025-03-14 09:20:00|19421.9|19419.7|19424|19421.8|19433.5|19431.3|19415.1|19412.9|775
1741944300000|2025-03-14 09:25:00|19424.1|19421.9|19413.6|19411.4|19431.7|19429.5|19408.4|19406.2|876
1741944600000|2025-03-14 09:30:00|19413.5|19411.3|19406.2|19404|19416.2|19414|19399.5|19397.3|744
1741944900000|2025-03-14 09:35:00|19407.2|19405|19410|19407.8|19417.1|19414.9|19402.1|19399.9|739
1741945200000|2025-03-14 09:40:00|19409.9|19407.7|19409.5|19407.3|19427.2|19425|19405|19402.8|1230
1741945500000|2025-03-14 09:45:00|19409.4|19407.2|19416.9|19414.7|19419.2|19417|19400|19397.8|1431
1741945800000|2025-03-14 09:50:00|19416.2|19414|19414.9|19412.7|19424.7|19422.5|19414|19411.8|2008
1741946100000|2025-03-14 09:55:00|19414.5|19412.3|19414.5|19412.3|19415.6|19413.4|19408.6|19406.4|797
1741946400000|2025-03-14 10:00:00|19414.6|19412.4|19414.4|19412.2|19419.2|19417|19406.5|19404.3|446
1741946700000|2025-03-14 10:05:00|19414.5|19412.3|19416.2|19414|19419.7|19417.5|19408|19405.8|786
1741947000000|2025-03-14 10:10:00|19416.1|19413.9|19399.2|19397|19420|19417.8|19395.5|19393.3|1836
1741947300000|2025-03-14 10:15:00|19399.4|19397.2|19401.6|19399.4|19406.4|19404.2|19392.1|19389.9|1189
1741947600000|2025-03-14 10:20:00|19401.7|19399.5|19394|19391.8|19402.5|19400.3|19388.4|19386.2|1052
1741947900000|2025-03-14 10:25:00|19394.1|19391.9|19399|19396.8|19401.4|19399.2|19393.7|19391.5|1454
1741948200000|2025-03-14 10:30:00|19398|19395.8|19379.6|19377.4|19399|19396.8|19379.6|19377.4|1602
1741948500000|2025-03-14 10:35:00|19379.7|19377.5|19392|19389.8|19396.6|19394.4|19371.9|19369.7|1300
1741948800000|2025-03-14 10:40:00|19392.5|19390.3|19394|19391.8|19397.5|19395.3|19384.1|19381.9|1494
1741949100000|2025-03-14 10:45:00|19394.2|19392|19420.5|19418.3|19422.9|19420.7|19391.7|19389.5|1370
1741949400000|2025-03-14 10:50:00|19420|19417.8|19446.5|19444.3|19458.6|19456.4|19420|19417.8|3461
1741949700000|2025-03-14 10:55:00|19446.4|19444.2|19429.9|19427.7|19448.7|19446.5|19425.1|19422.9|1645
1741950000000|2025-03-14 11:00:00|19430|19427.8|19432.2|19430|19435|19432.8|19419.2|19417|1733
1741950300000|2025-03-14 11:05:00|19432.4|19430.2|19422.7|19420.5|19441.4|19439.2|19414.2|19412|1693
1741950600000|2025-03-14 11:10:00|19422.9|19420.7|19415.7|19413.5|19425.6|19423.4|19414.7|19412.5|1008
1741950900000|2025-03-14 11:15:00|19415.6|19413.4|19398.7|19396.5|19419.7|19417.5|19396.9|19394.7|1353
1741951200000|2025-03-14 11:20:00|19398.6|19396.4|19409.5|19407.3|19413.5|19411.3|19398.6|19396.4|825
1741951500000|2025-03-14 11:25:00|19409.4|19407.2|19420.2|19418|19421.2|19419|19403.2|19401|734
1741951800000|2025-03-14 11:30:00|19420.5|19418.3|19429.1|19426.9|19432.4|19430.2|19415.1|19412.9|1083
1741952100000|2025-03-14 11:35:00|19429|19426.8|19438|19435.8|19439.2|19437|19425.2|19423|1382
1741952400000|2025-03-14 11:40:00|19438.1|19435.9|19444.2|19442|19449.1|19446.9|19432.7|19430.5|1678
1741952700000|2025-03-14 11:45:00|19444.1|19441.9|19458.5|19456.3|19459.7|19457.5|19440|19437.8|967
1741953000000|2025-03-14 11:50:00|19458.6|19456.4|19443|19440.8|19459.5|19457.3|19440|19437.8|924
1741953300000|2025-03-14 11:55:00|19443.1|19440.9|19444.7|19442.5|19456.2|19454|19441.4|19439.2|837
1741953600000|2025-03-14 12:00:00|19445.5|19443.3|19451|19448.8|19454.1|19451.9|19440|19437.8|1024
1741953900000|2025-03-14 12:05:00|19450.9|19448.7|19457|19454.8|19463.6|19461.4|19448.4|19446.2|1808
1741954200000|2025-03-14 12:10:00|19456.9|19454.7|19452.5|19450.3|19461|19458.8|19441.9|19439.7|1265
1741954500000|2025-03-14 12:15:00|19452.6|19450.4|19459|19456.8|19460.9|19458.7|19449.1|19446.9|991
1741954800000|2025-03-14 12:20:00|19459.1|19456.9|19481|19478.8|19481.5|19479.3|19458.6|19456.4|1730
1741955100000|2025-03-14 12:25:00|19481.1|19478.9|19495|19492.8|19495.1|19492.9|19476.4|19474.2|3726
1741955400000|2025-03-14 12:30:00|19495.1|19492.9|19494.4|19492.2|19505.9|19503.7|19487.5|19485.3|2469
1741955700000|2025-03-14 12:35:00|19494.2|19492|19475.5|19473.3|19496|19493.8|19475.5|19473.3|1805
1741956000000|2025-03-14 12:40:00|19475.6|19473.4|19469.1|19466.9|19486|19483.8|19465.4|19463.2|1755
1741956300000|2025-03-14 12:45:00|19469.5|19467.3|19480.2|19478|19489|19486.8|19469.2|19467|1725
1741956600000|2025-03-14 12:50:00|19480.4|19478.2|19471.2|19469|19480.7|19478.5|19470.7|19468.5|1011
1741956900000|2025-03-14 12:55:00|19471.1|19468.9|19468.4|19466.2|19474.1|19471.9|19460.6|19458.4|1251
1741957200000|2025-03-14 13:00:00|19468.2|19466|19476.4|19474.2|19481.2|19479|19456.9|19454.7|2020
1741957500000|2025-03-14 13:05:00|19476.5|19474.3|19466.2|19464|19477.9|19475.7|19464|19461.8|1314
1741957800000|2025-03-14 13:10:00|19466.1|19463.9|19452|19449.8|19471.9|19469.7|19451.7|19449.5|1464
1741958100000|2025-03-14 13:15:00|19452.2|19450|19439.1|19436.9|19453.5|19451.3|19437.2|19435|1667
1741958400000|2025-03-14 13:20:00|19439.2|19437|19451|19448.8|19452.6|19450.4|19437.7|19435.5|1892
1741958700000|2025-03-14 13:25:00|19451.1|19448.9|19438.4|19436.2|19454.9|19452.7|19431|19428.8|3090
1741959000000|2025-03-14 13:30:00|19437.7|19435.5|19509.9|19508.8|19517.2|19516.1|19423.6|19422.5|17703
1741959300000|2025-03-14 13:35:00|19510.1|19509|19553.4|19552.3|19572.2|19571.1|19501.8|19500.7|17465
1741959600000|2025-03-14 13:40:00|19553.3|19552.2|19548.7|19547.6|19562.2|19561.1|19521.1|19520|12162
1741959900000|2025-03-14 13:45:00|19548.9|19547.8|19568.9|19567.8|19575.1|19574|19534.3|19533.2|9894
1741960200000|2025-03-14 13:50:00|19570.9|19569.8|19579.9|19578.8|19592.6|19591.5|19547.8|19546.7|10317
1741960500000|2025-03-14 13:55:00|19580.7|19579.6|19518.6|19517.5|19580.7|19579.6|19508.9|19507.8|8861
1741960800000|2025-03-14 14:00:00|19519.1|19518|19499.2|19498.1|19519.1|19518|19411.9|19410.8|21755
1741961100000|2025-03-14 14:05:00|19499.6|19498.5|19470.9|19469.8|19554.3|19553.2|19469.2|19468.1|14048
1741961400000|2025-03-14 14:10:00|19470.7|19469.6|19450.7|19449.6|19497.3|19496.2|19434.9|19433.8|11651
1741961700000|2025-03-14 14:15:00|19450.9|19449.8|19466.9|19465.8|19475.8|19474.7|19444.3|19443.2|8388
1741962000000|2025-03-14 14:20:00|19466.8|19465.7|19489.2|19488.1|19494.7|19493.6|19417.6|19416.5|13744
1741962300000|2025-03-14 14:25:00|19489.7|19488.6|19447.3|19446.2|19493.2|19492.1|19433.1|19432|9700
1741962600000|2025-03-14 14:30:00|19447.1|19446|19469.7|19468.6|19484.2|19483.1|19442.7|19441.6|8676
1741962900000|2025-03-14 14:35:00|19470.9|19469.8|19520.2|19519.1|19523.6|19522.5|19439.9|19438.8|10857
1741963200000|2025-03-14 14:40:00|19520.6|19519.5|19521.2|19520.1|19533.4|19532.3|19485.3|19484.2|10489
1741963500000|2025-03-14 14:45:00|19521.8|19520.7|19534.4|19533.3|19550.6|19549.5|19518.7|19517.6|9915
1741963800000|2025-03-14 14:50:00|19534.3|19533.2|19532.9|19531.8|19553.9|19552.8|19530.2|19529.1|6673
1741964100000|2025-03-14 14:55:00|19532.4|19531.3|19582.4|19581.3|19582.9|19581.8|19514.4|19513.3|9874
1741964400000|2025-03-14 15:00:00|19582.1|19581|19606.4|19605.3|19613.2|19612.1|19582.1|19581|12256
1741964700000|2025-03-14 15:05:00|19606.9|19605.8|19583.1|19582|19612.2|19611.1|19579.3|19578.2|7107
1741965000000|2025-03-14 15:10:00|19583.4|19582.3|19587.4|19586.3|19607.9|19606.8|19563.9|19562.8|9196
1741965300000|2025-03-14 15:15:00|19587.3|19586.2|19617.3|19616.2|19618.9|19617.8|19587.1|19586|6486
1741965600000|2025-03-14 15:20:00|19617.4|19616.3|19624.8|19623.7|19635.1|19634|19609.4|19608.3|7849
1741965900000|2025-03-14 15:25:00|19624.4|19623.3|19616.9|19615.8|19631.6|19630.5|19601.8|19600.7|5527
1741966200000|2025-03-14 15:30:00|19617.1|19616|19634.8|19633.7|19643.8|19642.7|19612.6|19611.5|6045
1741966500000|2025-03-14 15:35:00|19635.3|19634.2|19653.8|19652.7|19654.6|19653.5|19630.2|19629.1|6553
1741966800000|2025-03-14 15:40:00|19654.1|19653|19669.2|19668.1|19671.6|19670.5|19648.8|19647.7|6335
1741967100000|2025-03-14 15:45:00|19668.4|19667.3|19642.6|19641.5|19674.8|19673.7|19623.4|19622.3|8018
1741967400000|2025-03-14 15:50:00|19642.7|19641.6|19645.4|19644.3|19648.3|19647.2|19620.8|19619.7|4573
1741967700000|2025-03-14 15:55:00|19642.4|19641.3|19652.3|19651.2|19661.7|19660.6|19633.2|19632.1|5443
1741968000000|2025-03-14 16:00:00|19652.4|19651.3|19637.2|19636.1|19664.7|19663.6|19636.4|19635.3|4031
1741968300000|2025-03-14 16:05:00|19636.7|19635.6|19617.2|19616.1|19643.6|19642.5|19615.1|19614|5045
1741968600000|2025-03-14 16:10:00|19617.3|19616.2|19610.2|19609.1|19624.9|19623.8|19598.8|19597.7|5590
1741968900000|2025-03-14 16:15:00|19610.1|19609|19607.2|19606.1|19619.8|19618.7|19586.2|19585.1|6033
1741969200000|2025-03-14 16:20:00|19607.1|19606|19619.2|19618.1|19632.4|19631.3|19603.7|19602.6|5449
1741969500000|2025-03-14 16:25:00|19619.4|19618.3|19586.9|19585.8|19628.8|19627.7|19580.4|19579.3|4858
1741969800000|2025-03-14 16:30:00|19587.2|19586.1|19607.6|19606.5|19607.8|19606.7|19576.6|19575.5|5478
1741970100000|2025-03-14 16:35:00|19607.4|19606.3|19626.7|19625.6|19649.7|19648.6|19605.3|19604.2|6915
1741970400000|2025-03-14 16:40:00|19626.4|19625.3|19650.6|19649.5|19654.3|19653.2|19626.1|19625|4242
1741970700000|2025-03-14 16:45:00|19650.7|19649.6|19653.3|19652.2|19653.6|19652.5|19637.4|19636.3|3869
1741971000000|2025-03-14 16:50:00|19653.4|19652.3|19670.1|19669|19679.4|19678.3|19649.9|19648.8|7043
1741971300000|2025-03-14 16:55:00|19669.8|19668.7|19658.8|19657.7|19675.2|19674.1|19653.8|19652.7|5198
1741971600000|2025-03-14 17:00:00|19658.9|19657.8|19647.2|19646.1|19679.1|19678|19632.3|19631.2|9542
1741971900000|2025-03-14 17:05:00|19647.3|19646.2|19664.2|19663.1|19673.7|19672.6|19641.7|19640.6|4655
1741972200000|2025-03-14 17:10:00|19664.3|19663.2|19645.3|19644.2|19667.1|19666|19638.9|19637.8|4015
1741972500000|2025-03-14 17:15:00|19644.3|19643.2|19640.8|19639.7|19666.4|19665.3|19636.3|19635.2|3615
1741972800000|2025-03-14 17:20:00|19641.2|19640.1|19637.8|19636.7|19663.8|19662.7|19633.2|19632.1|4325
1741973100000|2025-03-14 17:25:00|19637.7|19636.6|19625.1|19624|19650.2|19649.1|19614.6|19613.5|4621
1741973400000|2025-03-14 17:30:00|19624.3|19623.2|19609.3|19608.2|19644.1|19643|19601.9|19600.8|5086
1741973700000|2025-03-14 17:35:00|19609.6|19608.5|19623.6|19622.5|19630.9|19629.8|19592.8|19591.7|4799
1741974000000|2025-03-14 17:40:00|19623.2|19622.1|19602.3|19601.2|19626.7|19625.6|19600.2|19599.1|3149
1741974300000|2025-03-14 17:45:00|19602.2|19601.1|19603.9|19602.8|19611.2|19610.1|19591.9|19590.8|3920
1741974600000|2025-03-14 17:50:00|19603.8|19602.7|19630.6|19629.5|19634.8|19633.7|19601.9|19600.8|5254
1741974900000|2025-03-14 17:55:00|19630.4|19629.3|19601.7|19600.6|19632.2|19631.1|19597.8|19596.7|4058
1741975200000|2025-03-14 18:00:00|19601.9|19600.8|19633.2|19632.1|19634.9|19633.8|19601.8|19600.7|4980
1741975500000|2025-03-14 18:05:00|19633.1|19632|19629.2|19628.1|19645.2|19644.1|19621.2|19620.1|5165
1741975800000|2025-03-14 18:10:00|19628.4|19627.3|19606.3|19605.2|19637.3|19636.2|19602.8|19601.7|3502
1741976100000|2025-03-14 18:15:00|19606.1|19605|19605.7|19604.6|19614.8|19613.7|19596.1|19595|4017
1741976400000|2025-03-14 18:20:00|19605.8|19604.7|19588.9|19587.8|19614.4|19613.3|19584.6|19583.5|3955
1741976700000|2025-03-14 18:25:00|19588.6|19587.5|19604.3|19603.2|19616.1|19615|19587.2|19586.1|3754
1741977000000|2025-03-14 18:30:00|19604.2|19603.1|19637.4|19636.3|19638.4|19637.3|19603.7|19602.6|4137
1741977300000|2025-03-14 18:35:00|19637.3|19636.2|19661.1|19660|19661.9|19660.8|19626.1|19625|4505
1741977600000|2025-03-14 18:40:00|19660.8|19659.7|19659.4|19658.3|19666.4|19665.3|19642.6|19641.5|4488
1741977900000|2025-03-14 18:45:00|19659.6|19658.5|19658.8|19657.7|19675.4|19674.3|19656.1|19655|4421
1741978200000|2025-03-14 18:50:00|19658.7|19657.6|19649.8|19648.7|19665.4|19664.3|19643.9|19642.8|4039
1741978500000|2025-03-14 18:55:00|19650.1|19649|19646.8|19645.7|19655.2|19654.1|19624.2|19623.1|4392
1741978800000|2025-03-14 19:00:00|19646.7|19645.6|19657.8|19656.7|19659.6|19658.5|19634.6|19633.5|4032
1741979100000|2025-03-14 19:05:00|19657.9|19656.8|19666.3|19665.2|19675.8|19674.7|19654.1|19653|3708
1741979400000|2025-03-14 19:10:00|19666.6|19665.5|19682.8|19681.7|19684.3|19683.2|19656.3|19655.2|4743
1741979700000|2025-03-14 19:15:00|19682.7|19681.6|19664.8|19663.7|19684.3|19683.2|19658.4|19657.3|4642
1741980000000|2025-03-14 19:20:00|19665.4|19664.3|19658.6|19657.5|19670.9|19669.8|19642.4|19641.3|4535
1741980300000|2025-03-14 19:25:00|19659.2|19658.1|19640.7|19639.6|19665.8|19664.7|19636.4|19635.3|4079
1741980600000|2025-03-14 19:30:00|19641.3|19640.2|19654.4|19653.3|19661.4|19660.3|19640.6|19639.5|4086
1741980900000|2025-03-14 19:35:00|19654.3|19653.2|19632.7|19631.6|19655.9|19654.8|19630.4|19629.3|4484
1741981200000|2025-03-14 19:40:00|19632.1|19631|19640.8|19639.7|19644.4|19643.3|19622.4|19621.3|4832
1741981500000|2025-03-14 19:45:00|19640.7|19639.6|19668.4|19667.3|19669.2|19668.1|19632.2|19631.1|7239
1741981800000|2025-03-14 19:50:00|19668.6|19667.5|19703.1|19702|19707.2|19706.1|19633.4|19632.3|11667
1741982100000|2025-03-14 19:55:00|19703.2|19702.1|19678.3|19677.2|19714.8|19713.7|19676.1|19675|26887
1741982400000|2025-03-14 20:00:00|19678.9|19676.7|19643.9|19641.7|19678.9|19676.7|19637.5|19635.3|11252
1741982700000|2025-03-14 20:05:00|19644.2|19642|19638.5|19636.3|19648.7|19646.5|19636.4|19634.2|3019
1741983000000|2025-03-14 20:10:00|19638.4|19636.2|19634.2|19632|19642.9|19640.7|19626.9|19624.7|2311
1741983300000|2025-03-14 20:15:00|19634.6|19632.4|19634|19631.8|19641.4|19639.2|19630.9|19628.7|1292
1741983600000|2025-03-14 20:20:00|19634.1|19631.9|19620.1|19617.9|19634.2|19632|19613.7|19611.5|1417
1741983900000|2025-03-14 20:25:00|19619.7|19617.5|19629.6|19627.4|19630.6|19628.4|19617.9|19615.7|967
1741984200000|2025-03-14 20:30:00|19629.7|19627.5|19636.7|19634.5|19642.4|19640.2|19624.9|19622.7|941
1741984500000|2025-03-14 20:35:00|19636.9|19634.7|19635.5|19633.3|19637.9|19635.7|19629|19626.8|664
1741984800000|2025-03-14 20:40:00|19635.4|19633.2|19641|19638.8|19641.1|19638.9|19632.1|19629.9|688
1741985100000|2025-03-14 20:45:00|19641.1|19638.9|19639.4|19637.2|19641.6|19639.4|19631.9|19629.7|891
1741985400000|2025-03-14 20:50:00|19639.1|19636.9|19641|19638.8|19641.5|19639.3|19634.6|19632.4|514
1741985700000|2025-03-14 20:55:00|19640.9|19638.7|19646.5|19641.5|19648|19645.8|19637|19634.8|756
1742162400000|2025-03-16 22:00:00|19630.2|19628|19638.5|19636.3|19667.7|19665.5|19630.2|19628|1175
1742162700000|2025-03-16 22:05:00|19638.4|19636.2|19599.5|19597.3|19641.4|19639.2|19597|19594.8|1240
1742163000000|2025-03-16 22:10:00|19599.7|19597.5|19594.9|19592.7|19612.5|19610.3|19574.4|19572.2|1674
1742163300000|2025-03-16 22:15:00|19594.8|19592.6|19593.9|19591.7|19599.7|19597.5|19578.2|19576|872
1742163600000|2025-03-16 22:20:00|19594|19591.8|19598.4|19596.2|19602.7|19600.5|19583.8|19581.6|717
1742163900000|2025-03-16 22:25:00|19598.5|19596.3|19596.2|19594|19605.4|19603.2|19589.7|19587.5|431
1742164200000|2025-03-16 22:30:00|19596.3|19594.1|19591.3|19589.1|19602.5|19600.3|19578.3|19576.1|846
1742164500000|2025-03-16 22:35:00|19591.9|19589.7|19581.8|19579.6|19596.3|19594.1|19576.4|19574.2|693
1742164800000|2025-03-16 22:40:00|19581.7|19579.5|19595|19592.8|19601.8|19599.6|19579|19576.8|670
1742165100000|2025-03-16 22:45:00|19595.2|19593|19585.3|19583.1|19595.7|19593.5|19584.5|19582.3|410
1742165400000|2025-03-16 22:50:00|19585.2|19583|19574.2|19572|19593.2|19591|19557.7|19555.5|1674
1742165700000|2025-03-16 22:55:00|19574|19571.8|19551.2|19549|19577|19574.8|19540.9|19538.7|1193
1742166000000|2025-03-16 23:00:00|19551.7|19549.5|19557.5|19555.3|19560.5|19558.3|19543.4|19541.2|417
1742166300000|2025-03-16 23:05:00|19557.4|19555.2|19539.9|19537.7|19557.9|19555.7|19532.4|19530.2|593
1742166600000|2025-03-16 23:10:00|19540|19537.8|19549.7|19547.5|19550.9|19548.7|19533.2|19531|554
1742166900000|2025-03-16 23:15:00|19549.8|19547.6|19560|19557.8|19566.2|19564|19548|19545.8|542
1742167200000|2025-03-16 23:20:00|19559.9|19557.7|19557.9|19555.7|19562.5|19560.3|19555.2|19553|210
1742167500000|2025-03-16 23:25:00|19557.8|19555.6|19570.3|19568.1|19572.3|19570.1|19557.8|19555.6|236
1742167800000|2025-03-16 23:30:00|19570.4|19568.2|19572.3|19570.1|19574.3|19572.1|19567.3|19565.1|201
1742168100000|2025-03-16 23:35:00|19572.2|19570|19581.4|19579.2|19582.8|19580.6|19570.8|19568.6|339
1742168400000|2025-03-16 23:40:00|19581.2|19579|19584.8|19582.6|19592|19589.8|19580.8|19578.6|390
1742168700000|2025-03-16 23:45:00|19584.9|19582.7|19576.3|19574.1|19587|19584.8|19575.7|19573.5|238
1742169000000|2025-03-16 23:50:00|19576.2|19574|19577.9|19575.7|19589.8|19587.6|19564.4|19562.2|680
1742169300000|2025-03-16 23:55:00|19577.8|19575.6|19566.3|19564.1|19577.8|19575.6|19563.2|19561|306
1742169600000|2025-03-17 00:00:00|19566.2|19564|19568.2|19566|19580.5|19578.3|19559.5|19557.3|716
1742169900000|2025-03-17 00:05:00|19568|19565.8|19552.4|19550.2|19572.3|19570.1|19551.9|19549.7|758
1742170200000|2025-03-17 00:10:00|19552.5|19550.3|19558.2|19556|19558.8|19556.6|19549.7|19547.5|607
1742170500000|2025-03-17 00:15:00|19558.3|19556.1|19552.7|19550.5|19560.2|19558|19545.9|19543.7|562
1742170800000|2025-03-17 00:20:00|19552.5|19550.3|19557.8|19555.6|19561.8|19559.6|19552.5|19550.3|590
1742171100000|2025-03-17 00:25:00|19556.8|19554.6|19565.8|19563.6|19569|19566.8|19553.4|19551.2|354
1742171400000|2025-03-17 00:30:00|19565.9|19563.7|19584.3|19582.1|19586.7|19584.5|19564.9|19562.7|890
1742171700000|2025-03-17 00:35:00|19584.2|19582|19585|19582.8|19595.2|19593|19580.2|19578|742
1742172000000|2025-03-17 00:40:00|19585.2|19583|19587.9|19585.7|19590.7|19588.5|19580.2|19578|358
1742172300000|2025-03-17 00:45:00|19587.8|19585.6|19592.9|19590.7|19593.5|19591.3|19582.3|19580.1|451
1742172600000|2025-03-17 00:50:00|19592.8|19590.6|19596.2|19594|19603.7|19601.5|19591|19588.8|486
1742172900000|2025-03-17 00:55:00|19595.9|19593.7|19583|19580.8|19600.8|19598.6|19581.5|19579.3|486
1742173200000|2025-03-17 01:00:00|19582.9|19580.7|19585.8|19583.6|19600|19597.8|19580.4|19578.2|564
1742173500000|2025-03-17 01:05:00|19585.7|19583.5|19593.7|19591.5|19595.5|19593.3|19579.8|19577.6|395
1742173800000|2025-03-17 01:10:00|19594|19591.8|19584|19581.8|19595|19592.8|19581.5|19579.3|320
1742174100000|2025-03-17 01:15:00|19583.9|19581.7|19596.3|19594.1|19597.8|19595.6|19581|19578.8|368
1742174400000|2025-03-17 01:20:00|19596.4|19594.2|19605.3|19603.1|19609.3|19607.1|19595.4|19593.2|549
1742174700000|2025-03-17 01:25:00|19605.2|19603|19597.3|19595.1|19606.2|19604|19596.7|19594.5|199
1742175000000|2025-03-17 01:30:00|19597.2|19595|19597.9|19595.7|19604|19601.8|19592.2|19590|293
1742175300000|2025-03-17 01:35:00|19597.3|19595.1|19595|19592.8|19601.9|19599.7|19593|19590.8|228
1742175600000|2025-03-17 01:40:00|19595.2|19593|19600.3|19598.1|19601.7|19599.5|19590|19587.8|230
1742175900000|2025-03-17 01:45:00|19600.4|19598.2|19603.5|19601.3|19606.5|19604.3|19595.7|19593.5|344
1742176200000|2025-03-17 01:50:00|19603.4|19601.2|19599.5|19597.3|19604.5|19602.3|19589.4|19587.2|357
1742176500000|2025-03-17 01:55:00|19599.7|19597.5|19590|19587.8|19601.8|19599.6|19584.7|19582.5|404
1742176800000|2025-03-17 02:00:00|19590.2|19588|19577.9|19575.7|19592.2|19590|19572.9|19570.7|662
1742177100000|2025-03-17 02:05:00|19578.2|19576|19584.8|19582.6|19589|19586.8|19573|19570.8|492
1742177400000|2025-03-17 02:10:00|19584.9|19582.7|19577.4|19575.2|19585.3|19583.1|19573.7|19571.5|400
1742177700000|2025-03-17 02:15:00|19577.3|19575.1|19590|19587.8|19590.8|19588.6|19576.5|19574.3|260
1742178000000|2025-03-17 02:20:00|19590.2|19588|19587.8|19585.6|19591|19588.8|19584.8|19582.6|171
1742178300000|2025-03-17 02:25:00|19587.7|19585.5|19590.2|19588|19591.3|19589.1|19582.5|19580.3|183
1742178600000|2025-03-17 02:30:00|19590.3|19588.1|19587.2|19585|19590.7|19588.5|19586|19583.8|138
1742178900000|2025-03-17 02:35:00|19587|19584.8|19589|19586.8|19590.2|19588|19582.8|19580.6|139
1742179200000|2025-03-17 02:40:00|19589.2|19587|19585.8|19583.6|19590.3|19588.1|19584.9|19582.7|88
1742179500000|2025-03-17 02:45:00|19585.9|19583.7|19583.4|19581.2|19587.3|19585.1|19579.7|19577.5|246
1742179800000|2025-03-17 02:50:00|19583.5|19581.3|19584.8|19582.6|19588.7|19586.5|19581.4|19579.2|166
1742180100000|2025-03-17 02:55:00|19584.7|19582.5|19583.3|19581.1|19591.7|19589.5|19582.3|19580.1|382
1742180400000|2025-03-17 03:00:00|19582.5|19580.3|19570.3|19568.1|19586|19583.8|19568.2|19566|323
1742180700000|2025-03-17 03:05:00|19570|19567.8|19576.4|19574.2|19578.4|19576.2|19567.4|19565.2|318
1742181000000|2025-03-17 03:10:00|19576.5|19574.3|19584.4|19582.2|19586.3|19584.1|19571|19568.8|339
1742181300000|2025-03-17 03:15:00|19584.5|19582.3|19582.3|19580.1|19590.8|19588.6|19581.3|19579.1|220
1742181600000|2025-03-17 03:20:00|19582.2|19580|19578.7|19576.5|19583.8|19581.6|19572.9|19570.7|203
1742181900000|2025-03-17 03:25:00|19578.8|19576.6|19574.8|19572.6|19579.2|19577|19573.7|19571.5|115
1742182200000|2025-03-17 03:30:00|19574.7|19572.5|19572.9|19570.7|19581.2|19579|19569.7|19567.5|242
1742182500000|2025-03-17 03:35:00|19572.8|19570.6|19574.3|19572.1|19575.4|19573.2|19569.8|19567.6|96
1742182800000|2025-03-17 03:40:00|19574.2|19572|19574.8|19572.6|19577.2|19575|19570.8|19568.6|133
1742183100000|2025-03-17 03:45:00|19574.9|19572.7|19582|19579.8|19584|19581.8|19573.4|19571.2|164
1742183400000|2025-03-17 03:50:00|19581.9|19579.7|19570.4|19568.2|19582.5|19580.3|19569.9|19567.7|210
1742183700000|2025-03-17 03:55:00|19570.2|19568|19566.5|19564.3|19573.7|19571.5|19565.4|19563.2|261
1742184000000|2025-03-17 04:00:00|19566.4|19564.2|19576|19573.8|19580.4|19578.2|19565.2|19563|185
1742184300000|2025-03-17 04:05:00|19575.9|19573.7|19577|19574.8|19586.7|19584.5|19567.3|19565.1|494
1742184600000|2025-03-17 04:10:00|19576.9|19574.7|19584.7|19582.5|19585.5|19583.3|19574|19571.8|157
1742184900000|2025-03-17 04:15:00|19584.8|19582.6|19582.7|19580.5|19587.3|19585.1|19578.9|19576.7|198
1742185200000|2025-03-17 04:20:00|19582.8|19580.6|19582.3|19580.1|19586.4|19584.2|19580.4|19578.2|124
1742185500000|2025-03-17 04:25:00|19581.4|19579.2|19572.8|19570.6|19582.2|19580|19571.8|19569.6|218
1742185800000|2025-03-17 04:30:00|19572.9|19570.7|19574.5|19572.3|19575.3|19573.1|19570.7|19568.5|108
1742186100000|2025-03-17 04:35:00|19574.7|19572.5|19583|19580.8|19585.5|19583.3|19574|19571.8|175
1742186400000|2025-03-17 04:40:00|19582.9|19580.7|19580|19577.8|19583.5|19581.3|19576.4|19574.2|104
1742186700000|2025-03-17 04:45:00|19580.2|19578|19578.4|19576.2|19581.5|19579.3|19577.5|19575.3|83
1742187000000|2025-03-17 04:50:00|19578.3|19576.1|19583.3|19581.1|19583.3|19581.1|19578.3|19576.1|77
1742187300000|2025-03-17 04:55:00|19583.2|19581|19576.8|19574.6|19583.2|19581|19572.2|19570|161
1742187600000|2025-03-17 05:00:00|19576.7|19574.5|19568.9|19566.7|19577.4|19575.2|19566.7|19564.5|186
1742187900000|2025-03-17 05:05:00|19568.8|19566.6|19569.7|19567.5|19572.4|19570.2|19566.3|19564.1|152
1742188200000|2025-03-17 05:10:00|19569.5|19567.3|19570.7|19568.5|19573.8|19571.6|19567.4|19565.2|150
1742188500000|2025-03-17 05:15:00|19570.8|19568.6|19577.9|19575.7|19579.5|19577.3|19570.8|19568.6|168
1742188800000|2025-03-17 05:20:00|19578|19575.8|19575.5|19573.3|19579.4|19577.2|19573.8|19571.6|91
1742189100000|2025-03-17 05:25:00|19575.4|19573.2|19577|19574.8|19578.7|19576.5|19574.3|19572.1|65
1742189400000|2025-03-17 05:30:00|19576.9|19574.7|19578.5|19576.3|19581|19578.8|19576.4|19574.2|102
1742189700000|2025-03-17 05:35:00|19578.7|19576.5|19574.7|19572.5|19579.5|19577.3|19573.7|19571.5|89
1742190000000|2025-03-17 05:40:00|19574.5|19572.3|19573.2|19571|19576.3|19574.1|19569.3|19567.1|96
1742190300000|2025-03-17 05:45:00|19573.3|19571.1|19576.8|19574.6|19576.9|19574.7|19569.3|19567.1|114
1742190600000|2025-03-17 05:50:00|19576.7|19574.5|19575.3|19573.1|19577.5|19575.3|19572.7|19570.5|70
1742190900000|2025-03-17 05:55:00|19575.4|19573.2|19574.7|19572.5|19576.7|19574.5|19573.3|19571.1|43
1742191200000|2025-03-17 06:00:00|19574.5|19572.3|19576.8|19574.6|19582.8|19580.6|19573.7|19571.5|233
1742191500000|2025-03-17 06:05:00|19576.7|19574.5|19570.2|19568|19577.5|19575.3|19569.4|19567.2|156
1742191800000|2025-03-17 06:10:00|19570.4|19568.2|19572.3|19570.1|19573.7|19571.5|19567|19564.8|158
1742192100000|2025-03-17 06:15:00|19572.4|19570.2|19556.2|19554|19572.4|19570.2|19554.4|19552.2|284
1742192400000|2025-03-17 06:20:00|19556.3|19554.1|19551.2|19549|19556.3|19554.1|19545|19542.8|481
1742192700000|2025-03-17 06:25:00|19551|19548.8|19549.7|19547.5|19559.9|19557.7|19543.7|19541.5|355
1742193000000|2025-03-17 06:30:00|19550.2|19548|19549.7|19547.5|19554.5|19552.3|19547.8|19545.6|207
1742193300000|2025-03-17 06:35:00|19549.5|19547.3|19555.8|19553.6|19555.8|19553.6|19549.2|19547|144
1742193600000|2025-03-17 06:40:00|19555.9|19553.7|19554.7|19552.5|19558.4|19556.2|19553.2|19551|159
1742193900000|2025-03-17 06:45:00|19554.5|19552.3|19557.5|19555.3|19562.8|19560.6|19552.9|19550.7|226
1742194200000|2025-03-17 06:50:00|19557.7|19555.5|19556.4|19554.2|19560|19557.8|19555.4|19553.2|142
1742194500000|2025-03-17 06:55:00|19556.5|19554.3|19558|19555.8|19559|19556.8|19555.3|19553.1|112
1742194800000|2025-03-17 07:00:00|19558.2|19556|19551|19548.8|19558.5|19556.3|19545.2|19543|418
1742195100000|2025-03-17 07:05:00|19550.9|19548.7|19551|19548.8|19553.7|19551.5|19547|19544.8|224
1742195400000|2025-03-17 07:10:00|19550.8|19548.6|19552.2|19550|19553.7|19551.5|19542.7|19540.5|274
1742195700000|2025-03-17 07:15:00|19552.3|19550.1|19539|19536.8|19555|19552.8|19535.4|19533.2|423
1742196000000|2025-03-17 07:20:00|19539.2|19537|19548.2|19546|19549.7|19547.5|19536.4|19534.2|330
1742196300000|2025-03-17 07:25:00|19548|19545.8|19556.2|19554|19562|19559.8|19546.2|19544|357
1742196600000|2025-03-17 07:30:00|19556|19553.8|19556.9|19554.7|19561.5|19559.3|19551|19548.8|265
1742196900000|2025-03-17 07:35:00|19557|19554.8|19541|19538.8|19557.2|19555|19536.3|19534.1|544
1742197200000|2025-03-17 07:40:00|19541.2|19539|19546.5|19544.3|19547.3|19545.1|19539.7|19537.5|343
1742197500000|2025-03-17 07:45:00|19546.4|19544.2|19555.4|19553.2|19559.8|19557.6|19546.4|19544.2|483
1742197800000|2025-03-17 07:50:00|19555|19552.8|19564.5|19562.3|19570.3|19568.1|19552.7|19550.5|500
1742198100000|2025-03-17 07:55:00|19564.4|19562.2|19571.9|19569.7|19575.3|19573.1|19559.4|19557.2|556
1742198400000|2025-03-17 08:00:00|19573.7|19571.5|19566.4|19564.2|19580.3|19578.1|19562.3|19560.1|908
1742198700000|2025-03-17 08:05:00|19566.3|19564.1|19575|19572.8|19575.9|19573.7|19556.4|19554.2|655
1742199000000|2025-03-17 08:10:00|19575.2|19573|19581.3|19579.1|19583.7|19581.5|19568.2|19566|741
1742199300000|2025-03-17 08:15:00|19581.4|19579.2|19570.2|19568|19587.3|19585.1|19561.3|19559.1|559
1742199600000|2025-03-17 08:20:00|19570|19567.8|19589.7|19587.5|19590.7|19588.5|19567.3|19565.1|774
1742199900000|2025-03-17 08:25:00|19589.8|19587.6|19593.9|19591.7|19598.2|19596|19587.4|19585.2|802
1742200200000|2025-03-17 08:30:00|19594|19591.8|19581|19578.8|19594.7|19592.5|19575.3|19573.1|656
1742200500000|2025-03-17 08:35:00|19581.2|19579|19593.7|19591.5|19594.3|19592.1|19579.7|19577.5|436
1742200800000|2025-03-17 08:40:00|19593.5|19591.3|19594.5|19592.3|19596.5|19594.3|19586.8|19584.6|375
1742201100000|2025-03-17 08:45:00|19594.2|19592|19601.2|19599|19603.2|19601|19591.2|19589|597
1742201400000|2025-03-17 08:50:00|19601.3|19599.1|19601.4|19599.2|19602.8|19600.6|19594.2|19592|430
1742201700000|2025-03-17 08:55:00|19601.3|19599.1|19600.4|19598.2|19608|19605.8|19594.5|19592.3|385
1742202000000|2025-03-17 09:00:00|19600.3|19598.1|19603.4|19601.2|19606.3|19604.1|19589.5|19587.3|569
1742202300000|2025-03-17 09:05:00|19603.3|19601.1|19592.5|19590.3|19610.4|19608.2|19592.3|19590.1|563
1742202600000|2025-03-17 09:10:00|19592.7|19590.5|19597.7|19595.5|19598.4|19596.2|19587.5|19585.3|328
1742202900000|2025-03-17 09:15:00|19597.8|19595.6|19590.5|19588.3|19598.3|19596.1|19585.5|19583.3|473
1742203200000|2025-03-17 09:20:00|19590.4|19588.2|19590.9|19588.7|19603.4|19601.2|19588.4|19586.2|577
1742203500000|2025-03-17 09:25:00|19590.8|19588.6|19602.8|19600.6|19604.3|19602.1|19588|19585.8|384
1742203800000|2025-03-17 09:30:00|19602.9|19600.7|19605|19602.8|19611.4|19609.2|19594.4|19592.2|506
1742204100000|2025-03-17 09:35:00|19604.9|19602.7|19610.5|19608.3|19610.5|19608.3|19595.5|19593.3|371
1742204400000|2025-03-17 09:40:00|19610.4|19608.2|19604.5|19602.3|19612.3|19610.1|19603.7|19601.5|538
1742204700000|2025-03-17 09:45:00|19604.4|19602.2|19613.2|19611|19617.7|19615.5|19600.3|19598.1|575
1742205000000|2025-03-17 09:50:00|19613.3|19611.1|19607.3|19605.1|19615.8|19613.6|19602.8|19600.6|363
1742205300000|2025-03-17 09:55:00|19607.2|19605|19605.9|19603.7|19609.9|19607.7|19601.9|19599.7|345
1742205600000|2025-03-17 10:00:00|19605.8|19603.6|19610.7|19608.5|19611.2|19609|19598.4|19596.2|425
1742205900000|2025-03-17 10:05:00|19610.5|19608.3|19621|19618.8|19622.5|19620.3|19605|19602.8|625
1742206200000|2025-03-17 10:10:00|19621.2|19619|19629.8|19627.6|19632.4|19630.2|19616.7|19614.5|748
1742206500000|2025-03-17 10:15:00|19629.7|19627.5|19631.7|19629.5|19632.7|19630.5|19623.3|19621.1|481
1742206800000|2025-03-17 10:20:00|19631.5|19629.3|19631|19628.8|19634.3|19632.1|19624.8|19622.6|667
1742207100000|2025-03-17 10:25:00|19630.8|19628.6|19633.8|19631.6|19634.9|19632.7|19625.8|19623.6|296
1742207400000|2025-03-17 10:30:00|19633.7|19631.5|19638.2|19636|19638.8|19636.6|19626.7|19624.5|346
1742207700000|2025-03-17 10:35:00|19638|19635.8|19647.2|19645|19648.4|19646.2|19635.4|19633.2|573
1742208000000|2025-03-17 10:40:00|19647|19644.8|19635|19632.8|19650.7|19648.5|19633.4|19631.2|1033
1742208300000|2025-03-17 10:45:00|19635.2|19633|19664.7|19662.5|19664.7|19662.5|19634.2|19632|774
1742208600000|2025-03-17 10:50:00|19664.5|19662.3|19662|19659.8|19669.7|19667.5|19659.8|19657.6|759
1742208900000|2025-03-17 10:55:00|19661.9|19659.7|19660.9|19658.7|19668.8|19666.6|19660.5|19658.3|298
1742209200000|2025-03-17 11:00:00|19660.3|19658.1|19679.7|19677.5|19682.3|19680.1|19657.9|19655.7|750
1742209500000|2025-03-17 11:05:00|19679.8|19677.6|19675.5|19673.3|19680.3|19678.1|19669.8|19667.6|602
1742209800000|2025-03-17 11:10:00|19675.4|19673.2|19680.3|19678.1|19683.8|19681.6|19674.9|19672.7|550
1742210100000|2025-03-17 11:15:00|19680.4|19678.2|19691.2|19689|19693.4|19691.2|19675.3|19673.1|578
1742210400000|2025-03-17 11:20:00|19691|19688.8|19686.2|19684|19698|19695.8|19683|19680.8|630
1742210700000|2025-03-17 11:25:00|19686|19683.8|19679|19676.8|19688.5|19686.3|19676.2|19674|615
1742211000000|2025-03-17 11:30:00|19678.8|19676.6|19669.8|19667.6|19681.8|19679.6|19666.3|19664.1|1603
1742211300000|2025-03-17 11:35:00|19669.7|19667.5|19682.5|19680.3|19685.5|19683.3|19667.5|19665.3|578
1742211600000|2025-03-17 11:40:00|19682.8|19680.6|19677|19674.8|19695.4|19693.2|19676.5|19674.3|778
1742211900000|2025-03-17 11:45:00|19676.9|19674.7|19665.3|19663.1|19681|19678.8|19664.9|19662.7|1253
1742212200000|2025-03-17 11:50:00|19665.4|19663.2|19672.4|19670.2|19674.9|19672.7|19660.4|19658.2|773
1742212500000|2025-03-17 11:55:00|19672.5|19670.3|19664.5|19662.3|19676|19673.8|19662.3|19660.1|515
1742212800000|2025-03-17 12:00:00|19664.8|19662.6|19649.3|19647.1|19668.4|19666.2|19647.8|19645.6|1084
1742213100000|2025-03-17 12:05:00|19649.2|19647|19654.2|19652|19654.5|19652.3|19641.4|19639.2|1128
1742213400000|2025-03-17 12:10:00|19654.3|19652.1|19656.8|19654.6|19665|19662.8|19651|19648.8|871
1742213700000|2025-03-17 12:15:00|19656.7|19654.5|19655.5|19653.3|19660.2|19658|19648|19645.8|958
1742214000000|2025-03-17 12:20:00|19655.4|19653.2|19660.2|19658|19669.4|19667.2|19651.5|19649.3|1522
1742214300000|2025-03-17 12:25:00|19660.5|19658.3|19656.5|19654.3|19663.5|19661.3|19651.5|19649.3|862
1742214600000|2025-03-17 12:30:00|19657|19654.8|19719.5|19717.3|19721.2|19719|19641.8|19639.6|4295
1742214900000|2025-03-17 12:35:00|19719.4|19717.2|19728.7|19726.5|19730.7|19728.5|19698.8|19696.6|2415
1742215200000|2025-03-17 12:40:00|19728.8|19726.6|19748.3|19746.1|19759.2|19757|19718.8|19716.6|2774
1742215500000|2025-03-17 12:45:00|19748.2|19746|19736.4|19734.2|19755.8|19753.6|19735.8|19733.6|1649
1742215800000|2025-03-17 12:50:00|19736.8|19734.6|19735.7|19733.5|19747.3|19745.1|19728.9|19726.7|1548
1742216100000|2025-03-17 12:55:00|19735.8|19733.6|19733.2|19731|19746.9|19744.7|19722.5|19720.3|1335
1742216400000|2025-03-17 13:00:00|19733|19730.8|19701|19698.8|19734.5|19732.3|19700.8|19698.6|2203
1742216700000|2025-03-17 13:05:00|19701.3|19699.1|19721.5|19719.3|19722.5|19720.3|19694.8|19692.6|1428
1742217000000|2025-03-17 13:10:00|19721.7|19719.5|19716.8|19714.6|19726.7|19724.5|19710.3|19708.1|1034
1742217300000|2025-03-17 13:15:00|19717.2|19715|19697.5|19695.3|19717.2|19715|19695.7|19693.5|1075
1742217600000|2025-03-17 13:20:00|19697.7|19695.5|19687|19684.8|19698.7|19696.5|19686.3|19684.1|1314
1742217900000|2025-03-17 13:25:00|19687.2|19685|19680.8|19678.6|19691.9|19689.7|19667|19664.8|2503
1742218200000|2025-03-17 13:30:00|19681.8|19679.6|19738|19736.9|19739.9|19738.8|19665|19663.9|13764
1742218500000|2025-03-17 13:35:00|19738.2|19737.1|19804|19802.9|19808.6|19807.5|19726.2|19725.1|10670
1742218800000|2025-03-17 13:40:00|19803.9|19802.8|19791.7|19790.6|19827.9|19826.8|19789.5|19788.4|8694
1742219100000|2025-03-17 13:45:00|19792|19790.9|19733.2|19732.1|19807.5|19806.4|19724.1|19723|11444
1742219400000|2025-03-17 13:50:00|19733.1|19732|19788.6|19787.5|19796.5|19795.4|19707.6|19706.5|13104
1742219700000|2025-03-17 13:55:00|19788.7|19787.6|19770|19768.9|19798.5|19797.4|19754.4|19753.3|8934
1742220000000|2025-03-17 14:00:00|19771.1|19770|19724.5|19723.4|19772.4|19771.3|19702.4|19701.3|11681
1742220300000|2025-03-17 14:05:00|19725.4|19724.3|19746.1|19745|19768.1|19767|19704|19702.9|13187
1742220600000|2025-03-17 14:10:00|19746.2|19745.1|19789.7|19788.6|19797|19795.9|19735.7|19734.6|11105
1742220900000|2025-03-17 14:15:00|19790.2|19789.1|19768.9|19767.8|19793.9|19792.8|19750.7|19749.6|7776
1742221200000|2025-03-17 14:20:00|19769.2|19768.1|19761.2|19760.1|19786.1|19785|19751.2|19750.1|5596
1742221500000|2025-03-17 14:25:00|19759.4|19758.3|19696.6|19695.5|19779.5|19778.4|19695.2|19694.1|8420
1742221800000|2025-03-17 14:30:00|19696.7|19695.6|19691.5|19690.4|19714.2|19713.1|19671.7|19670.6|10281
1742222100000|2025-03-17 14:35:00|19691.6|19690.5|19719.2|19718.1|19724.5|19723.4|19656.7|19655.6|7975
1742222400000|2025-03-17 14:40:00|19719.5|19718.4|19731|19729.9|19738.6|19737.5|19701|19699.9|6817
1742222700000|2025-03-17 14:45:00|19731.2|19730.1|19728.7|19727.6|19735.9|19734.8|19704.6|19703.5|5176
1742223000000|2025-03-17 14:50:00|19728.9|19727.8|19686.7|19685.6|19730.9|19729.8|19682.1|19681|5303
1742223300000|2025-03-17 14:55:00|19686.9|19685.8|19667.4|19666.3|19686.9|19685.8|19652.1|19651|6131
1742223600000|2025-03-17 15:00:00|19667.6|19666.5|19648.6|19647.5|19691.1|19690|19635.1|19634|5822
1742223900000|2025-03-17 15:05:00|19648.5|19647.4|19659.5|19658.4|19663.7|19662.6|19636.9|19635.8|4411
1742224200000|2025-03-17 15:10:00|19659.6|19658.5|19680.2|19679.1|19684.4|19683.3|19641|19639.9|4640
1742224500000|2025-03-17 15:15:00|19680.1|19679|19707.9|19706.8|19711.9|19710.8|19659.2|19658.1|4617
1742224800000|2025-03-17 15:20:00|19707.7|19706.6|19697.4|19696.3|19714.4|19713.3|19691.9|19690.8|3844
1742225100000|2025-03-17 15:25:00|19697.2|19696.1|19661.4|19660.3|19703.6|19702.5|19658.1|19657|3856
1742225400000|2025-03-17 15:30:00|19661.6|19660.5|19626.1|19625|19677|19675.9|19609.4|19608.3|4995
1742225700000|2025-03-17 15:35:00|19625|19623.9|19632.2|19631.1|19654.5|19653.4|19620.1|19619|4553
1742226000000|2025-03-17 15:40:00|19631.9|19630.8|19634.2|19633.1|19641.5|19640.4|19617.1|19616|4995
1742226300000|2025-03-17 15:45:00|19634.6|19633.5|19663|19661.9|19665.2|19664.1|19627|19625.9|4457
1742226600000|2025-03-17 15:50:00|19662.9|19661.8|19676.1|19675|19679.9|19678.8|19648.1|19647|4123
1742226900000|2025-03-17 15:55:00|19676|19674.9|19662|19660.9|19681.9|19680.8|19653.6|19652.5|3563
1742227200000|2025-03-17 16:00:00|19662.1|19661|19673.5|19672.4|19676.1|19675|19637.2|19636.1|4500
1742227500000|2025-03-17 16:05:00|19673.6|19672.5|19709.6|19708.5|19716.7|19715.6|19673|19671.9|5182
1742227800000|2025-03-17 16:10:00|19710|19708.9|19710.2|19709.1|19725|19723.9|19697.4|19696.3|4587
1742228100000|2025-03-17 16:15:00|19710.4|19709.3|19686.5|19685.4|19716.6|19715.5|19679.5|19678.4|3824
1742228400000|2025-03-17 16:20:00|19686.6|19685.5|19664|19662.9|19689.6|19688.5|19649|19647.9|4053
1742228700000|2025-03-17 16:25:00|19663.7|19662.6|19649|19647.9|19673.6|19672.5|19641.7|19640.6|3865
1742229000000|2025-03-17 16:30:00|19648.7|19647.6|19662.7|19661.6|19671.7|19670.6|19644.7|19643.6|3587
1742229300000|2025-03-17 16:35:00|19662.6|19661.5|19673.2|19672.1|19691.9|19690.8|19657.2|19656.1|4307
1742229600000|2025-03-17 16:40:00|19673.1|19672|19652.4|19651.3|19674.4|19673.3|19638.9|19637.8|3501
1742229900000|2025-03-17 16:45:00|19652.5|19651.4|19672.7|19671.6|19675.7|19674.6|19635.7|19634.6|3601
1742230200000|2025-03-17 16:50:00|19672.9|19671.8|19687.5|19686.4|19691.6|19690.5|19657.4|19656.3|4011
1742230500000|2025-03-17 16:55:00|19687.7|19686.6|19679.4|19678.3|19695|19693.9|19667.1|19666|3497
1742230800000|2025-03-17 17:00:00|19679.5|19678.4|19659.2|19658.1|19686.4|19685.3|19654.5|19653.4|3395
1742231100000|2025-03-17 17:05:00|19659.1|19658|19692.2|19691.1|19699|19697.9|19657.9|19656.8|4314
1742231400000|2025-03-17 17:10:00|19692.6|19691.5|19702.6|19701.5|19703.5|19702.4|19680.2|19679.1|2869
1742231700000|2025-03-17 17:15:00|19702.7|19701.6|19699.7|19698.6|19707.2|19706.1|19691.7|19690.6|3390
1742232000000|2025-03-17 17:20:00|19700|19698.9|19723|19721.9|19726.5|19725.4|19687.9|19686.8|3742
1742232300000|2025-03-17 17:25:00|19722.5|19721.4|19741.7|19740.6|19751.2|19750.1|19720.6|19719.5|5048
1742232600000|2025-03-17 17:30:00|19742.2|19741.1|19758.7|19757.6|19759.4|19758.3|19730.2|19729.1|4192
1742232900000|2025-03-17 17:35:00|19758.9|19757.8|19779.1|19778|19785.4|19784.3|19751|19749.9|6478
1742233200000|2025-03-17 17:40:00|19779.4|19778.3|19796.6|19795.5|19805.1|19804|19779.1|19778|5279
1742233500000|2025-03-17 17:45:00|19796.5|19795.4|19802.9|19801.8|19804.2|19803.1|19778.5|19777.4|5873
1742233800000|2025-03-17 17:50:00|19803|19801.9|19809.6|19808.5|19813.9|19812.8|19800|19798.9|6000
1742234100000|2025-03-17 17:55:00|19809.7|19808.6|19796.1|19795|19811.4|19810.3|19792.9|19791.8|4288
1742234400000|2025-03-17 18:00:00|19796|19794.9|19807.7|19806.6|19834.9|19833.8|19795|19793.9|6622
1742234700000|2025-03-17 18:05:00|19807.9|19806.8|19826|19824.9|19831.1|19830|19804.6|19803.5|3348
1742235000000|2025-03-17 18:10:00|19825.9|19824.8|19856.7|19855.6|19862.1|19861|19815.6|19814.5|6496
1742235300000|2025-03-17 18:15:00|19856.6|19855.5|19874.5|19873.4|19879.7|19878.6|19848.4|19847.3|8656
1742235600000|2025-03-17 18:20:00|19874.6|19873.5|19877.7|19876.6|19881.1|19880|19860.1|19859|6177
1742235900000|2025-03-17 18:25:00|19877.6|19876.5|19898.1|19897|19903.5|19902.4|19876.9|19875.8|4868
1742236200000|2025-03-17 18:30:00|19898.2|19897.1|19918.6|19917.5|19919.1|19918|19890.5|19889.4|5020
1742236500000|2025-03-17 18:35:00|19918.5|19917.4|19911.7|19910.6|19919.1|19918|19894.2|19893.1|4173
1742236800000|2025-03-17 18:40:00|19912|19910.9|19907.7|19906.6|19918.2|19917.1|19898.7|19897.6|3583
1742237100000|2025-03-17 18:45:00|19907.6|19906.5|19929.9|19928.8|19938.4|19937.3|19904.6|19903.5|5093
1742237400000|2025-03-17 18:50:00|19930.1|19929|19923.2|19922.1|19939|19937.9|19920.4|19919.3|4684
1742237700000|2025-03-17 18:55:00|19923.5|19922.4|19917|19915.9|19937.4|19936.3|19915.9|19914.8|3462
1742238000000|2025-03-17 19:00:00|19917.2|19916.1|19902.1|19901|19924.6|19923.5|19894.5|19893.4|5250
1742238300000|2025-03-17 19:05:00|19902.2|19901.1|19899|19897.9|19921.9|19920.8|19896.7|19895.6|4339
1742238600000|2025-03-17 19:10:00|19900.5|19899.4|19900.9|19899.8|19907.5|19906.4|19886.2|19885.1|4319
1742238900000|2025-03-17 19:15:00|19901|19899.9|19892.7|19891.6|19902.5|19901.4|19887.2|19886.1|3077
1742239200000|2025-03-17 19:20:00|19892.6|19891.5|19896.4|19895.3|19905.9|19904.8|19891|19889.9|4374
1742239500000|2025-03-17 19:25:00|19896.7|19895.6|19898|19896.9|19901.6|19900.5|19882.6|19881.5|4239
1742239800000|2025-03-17 19:30:00|19898.2|19897.1|19884.7|19883.6|19910.2|19909.1|19882.9|19881.8|4112
1742240100000|2025-03-17 19:35:00|19884.4|19883.3|19894.2|19893.1|19902.5|19901.4|19881.6|19880.5|3345
1742240400000|2025-03-17 19:40:00|19894.4|19893.3|19894.9|19893.8|19898|19896.9|19879.7|19878.6|3725
1742240700000|2025-03-17 19:45:00|19894.7|19893.6|19886.9|19885.8|19900.1|19899|19880|19878.9|4506
1742241000000|2025-03-17 19:50:00|19883.1|19882|19851.6|19850.5|19895.7|19894.6|19840.1|19839|7320
1742241300000|2025-03-17 19:55:00|19851.9|19850.8|19813.2|19812.1|19851.9|19850.8|19806.6|19805.5|16401
1742241600000|2025-03-17 20:00:00|19813|19811.9|19800.2|19798|19814.2|19812|19781.9|19779.7|6477
1742241900000|2025-03-17 20:05:00|19800.1|19797.9|19798.6|19796.4|19808.2|19806|19793.6|19791.4|2890
1742242200000|2025-03-17 20:10:00|19798|19795.8|19797|19794.8|19805.9|19803.7|19790.2|19788|1210
1742242500000|2025-03-17 20:15:00|19797.1|19794.9|19797.6|19795.4|19798|19795.8|19790.2|19788|663
1742242800000|2025-03-17 20:20:00|19797.7|19795.5|19804.9|19802.7|19809|19806.8|19795.5|19793.3|830
1742243100000|2025-03-17 20:25:00|19804.7|19802.5|19816.1|19813.9|19816.5|19814.3|19801|19798.8|597
1742243400000|2025-03-17 20:30:00|19816.2|19814|19813.9|19811.7|19816.2|19814|19809.4|19807.2|396
1742243700000|2025-03-17 20:35:00|19813.7|19811.5|19818.5|19816.3|19818.9|19816.7|19812.6|19810.4|346
1742244000000|2025-03-17 20:40:00|19816.9|19814.7|19809.6|19807.4|19817.5|19815.3|19807.7|19805.5|413
1742244300000|2025-03-17 20:45:00|19809.5|19807.3|19811.9|19809.7|19814.1|19811.9|19801.6|19799.4|430
1742244600000|2025-03-17 20:50:00|19811.7|19809.5|19814|19811.8|19814.2|19812|19809.2|19807|240
1742244900000|2025-03-17 20:55:00|19813.9|19811.7|19813.4|19808.4|19814.5|19812.3|19808.4|19806.2|351
1742245200000|2025-03-17 21:00:00|19813.3|19808.3|19812.6|19807.6|19813.8|19808.8|19811.3|19806.3|12
1742245500000|2025-03-17 21:05:00|19812.7|19807.7|19813.4|19808.4|19814.6|19809.6|19812.7|19807.7|0
1742245800000|2025-03-17 21:10:00|19813|19808|19813.1|19808.1|19813.9|19808.9|19812.7|19807.7|0
1742246100000|2025-03-17 21:15:00|19813.6|19808.6|19814.4|19809.4|19815.9|19810.9|19813.6|19808.6|0
1742246400000|2025-03-17 21:20:00|19814.6|19809.6|19813.6|19808.6|19817.7|19812.7|19813.6|19808.6|0
1742246700000|2025-03-17 21:25:00|19813.3|19808.3|19810|19805|19814.2|19809.2|19810|19805|0
1742247000000|2025-03-17 21:30:00|19809.4|19804.4|19810.6|19805.6|19812.2|19807.2|19807.7|19802.7|0
1742247300000|2025-03-17 21:35:00|19810.7|19805.7|19812.6|19807.6|19812.7|19807.7|19810.7|19805.7|0
1742247600000|2025-03-17 21:40:00|19813.6|19808.6|19812.3|19807.3|19816.4|19811.4|19812.3|19807.3|0
1742247900000|2025-03-17 21:45:00|19812.4|19807.4|19815|19810|19816.8|19811.8|19812.4|19807.4|0
1742248200000|2025-03-17 21:50:00|19815.1|19810.1|19817.2|19812.2|19817.3|19812.3|19814.8|19809.8|0
1742248500000|2025-03-17 21:55:00|19817.3|19812.3|19817.1|19812.1|19817.8|19812.8|19815.1|19810.1|0
1742248800000|2025-03-17 22:00:00|19820.7|19815.7|19826.6|19824.4|19827.6|19825.4|19794|19791.8|451
1742249100000|2025-03-17 22:05:00|19826.5|19824.3|19830.3|19828.1|19831.4|19829.2|19821.2|19819|1095
1742249400000|2025-03-17 22:10:00|19830.5|19828.3|19832.6|19830.4|19838.3|19836.1|19829.6|19827.4|1312
1742249700000|2025-03-17 22:15:00|19832.7|19830.5|19829.2|19827|19834|19831.8|19828|19825.8|1226
1742250000000|2025-03-17 22:20:00|19829.3|19827.1|19830.1|19827.9|19830.1|19827.9|19819.7|19817.5|1427
1742250300000|2025-03-17 22:25:00|19830.2|19828|19832.5|19830.3|19837.8|19835.6|19828.2|19826|681
1742250600000|2025-03-17 22:30:00|19832.3|19830.1|19838.2|19836|19840.8|19838.6|19832.1|19829.9|757
1742250900000|2025-03-17 22:35:00|19837.7|19835.5|19838.5|19836.3|19841|19838.8|19835.2|19833|617
1742251200000|2025-03-17 22:40:00|19838.3|19836.1|19837.5|19835.3|19840.6|19838.4|19833.7|19831.5|213
1742251500000|2025-03-17 22:45:00|19837.6|19835.4|19834.3|19832.1|19840.5|19838.3|19830.8|19828.6|172
1742251800000|2025-03-17 22:50:00|19834.2|19832|19833.5|19831.3|19837.8|19835.6|19832.5|19830.3|208
1742252100000|2025-03-17 22:55:00|19833.3|19831.1|19833.5|19831.3|19835.1|19832.9|19826.7|19824.5|221
1742252400000|2025-03-17 23:00:00|19833.7|19831.5|19827.1|19824.9|19835.6|19833.4|19825.3|19823.1|174
1742252700000|2025-03-17 23:05:00|19827.2|19825|19821.8|19819.6|19829.6|19827.4|19818.7|19816.5|243
1742253000000|2025-03-17 23:10:00|19821.5|19819.3|19804.1|19801.9|19825.1|19822.9|19803|19800.8|743
1742253300000|2025-03-17 23:15:00|19804.2|19802|19807.3|19805.1|19815.2|19813|19800.6|19798.4|667
1742253600000|2025-03-17 23:20:00|19807.2|19805|19810.5|19808.3|19813|19810.8|19806.1|19803.9|429
1742253900000|2025-03-17 23:25:00|19810.3|19808.1|19810.5|19808.3|19812.5|19810.3|19807.1|19804.9|122
1742254200000|2025-03-17 23:30:00|19810.6|19808.4|19810.5|19808.3|19815.6|19813.4|19808.8|19806.6|310
1742254500000|2025-03-17 23:35:00|19810.6|19808.4|19809.6|19807.4|19814.6|19812.4|19809.5|19807.3|74
1742254800000|2025-03-17 23:40:00|19809.5|19807.3|19810.5|19808.3|19813.6|19811.4|19805.2|19803|171
1742255100000|2025-03-17 23:45:00|19811.6|19809.4|19812.6|19810.4|19818.5|19816.3|19811|19808.8|218
1742255400000|2025-03-17 23:50:00|19813.3|19811.1|19810.8|19808.6|19813.6|19811.4|19804.1|19801.9|164
1742255700000|2025-03-17 23:55:00|19810.7|19808.5|19804.3|19802.1|19811.7|19809.5|19802.3|19800.1|238
1742256000000|2025-03-18 00:00:00|19803|19800.8|19804.6|19802.4|19810.6|19808.4|19793.8|19791.6|562
1742256300000|2025-03-18 00:05:00|19804.5|19802.3|19788.7|19786.5|19805.5|19803.3|19787.1|19784.9|1011
1742256600000|2025-03-18 00:10:00|19788.6|19786.4|19793.3|19791.1|19795|19792.8|19781.2|19779|724
1742256900000|2025-03-18 00:15:00|19793.2|19791|19780.7|19778.5|19797.5|19795.3|19780.1|19777.9|362
1742257200000|2025-03-18 00:20:00|19780.6|19778.4|19777.6|19775.4|19789.1|19786.9|19773.8|19771.6|1037
1742257500000|2025-03-18 00:25:00|19777.5|19775.3|19778|19775.8|19779.8|19777.6|19766|19763.8|536
1742257800000|2025-03-18 00:30:00|19777.8|19775.6|19778.3|19776.1|19786.1|19783.9|19776.1|19773.9|346
1742258100000|2025-03-18 00:35:00|19778.5|19776.3|19776.5|19774.3|19779|19776.8|19770|19767.8|192
1742258400000|2025-03-18 00:40:00|19776.6|19774.4|19776.2|19774|19782.3|19780.1|19774.8|19772.6|126
1742258700000|2025-03-18 00:45:00|19776.1|19773.9|19780.2|19778|19782.8|19780.6|19775.1|19772.9|123
1742259000000|2025-03-18 00:50:00|19780.3|19778.1|19778.7|19776.5|19781.6|19779.4|19773.2|19771|168
1742259300000|2025-03-18 00:55:00|19778.2|19776|19777.7|19775.5|19782.5|19780.3|19771.8|19769.6|329
1742259600000|2025-03-18 01:00:00|19777.8|19775.6|19775.7|19773.5|19779.6|19777.4|19770.1|19767.9|593
1742259900000|2025-03-18 01:05:00|19775.6|19773.4|19786|19783.8|19788.7|19786.5|19775.5|19773.3|562
1742260200000|2025-03-18 01:10:00|19786.1|19783.9|19785.1|19782.9|19790|19787.8|19777.3|19775.1|586
1742260500000|2025-03-18 01:15:00|19785|19782.8|19772.1|19769.9|19787.1|19784.9|19761.2|19759|524
1742260800000|2025-03-18 01:20:00|19772.2|19770|19773.2|19771|19775.2|19773|19768.8|19766.6|198
1742261100000|2025-03-18 01:25:00|19773.3|19771.1|19772.3|19770.1|19775.2|19773|19770.6|19768.4|179
1742261400000|2025-03-18 01:30:00|19772.2|19770|19754.7|19752.5|19772.3|19770.1|19748.8|19746.6|668
1742261700000|2025-03-18 01:35:00|19754.8|19752.6|19746.5|19744.3|19755|19752.8|19744|19741.8|344
1742262000000|2025-03-18 01:40:00|19746.7|19744.5|19742.5|19740.3|19750.6|19748.4|19739.5|19737.3|304
1742262300000|2025-03-18 01:45:00|19742.6|19740.4|19736.3|19734.1|19746.6|19744.4|19733.8|19731.6|369
1742262600000|2025-03-18 01:50:00|19736.1|19733.9|19737.2|19735|19739.5|19737.3|19735.5|19733.3|133
1742262900000|2025-03-18 01:55:00|19737.3|19735.1|19732.1|19729.9|19737.8|19735.6|19727.5|19725.3|351
1742263200000|2025-03-18 02:00:00|19732.2|19730|19741.6|19739.4|19743.1|19740.9|19730.6|19728.4|252
1742263500000|2025-03-18 02:05:00|19741.5|19739.3|19741.6|19739.4|19746.6|19744.4|19741|19738.8|190
1742263800000|2025-03-18 02:10:00|19741.7|19739.5|19742.6|19740.4|19744.8|19742.6|19733.8|19731.6|239
1742264100000|2025-03-18 02:15:00|19742.7|19740.5|19739.3|19737.1|19747.5|19745.3|19738.6|19736.4|663
1742264400000|2025-03-18 02:20:00|19739.5|19737.3|19740.1|19737.9|19747.1|19744.9|19736.7|19734.5|237
1742264700000|2025-03-18 02:25:00|19740|19737.8|19740.5|19738.3|19746.5|19744.3|19738|19735.8|180
1742265000000|2025-03-18 02:30:00|19740.8|19738.6|19746.1|19743.9|19747.2|19745|19738.1|19735.9|155
1742265300000|2025-03-18 02:35:00|19746|19743.8|19750.7|19748.5|19751.3|19749.1|19744.6|19742.4|180
1742265600000|2025-03-18 02:40:00|19750.8|19748.6|19746.2|19744|19750.8|19748.6|19743.6|19741.4|108
1742265900000|2025-03-18 02:45:00|19746|19743.8|19748.7|19746.5|19749.8|19747.6|19745.5|19743.3|88
1742266200000|2025-03-18 02:50:00|19748.8|19746.6|19749.1|19746.9|19751|19748.8|19744.1|19741.9|112
1742266500000|2025-03-18 02:55:00|19749|19746.8|19744|19741.8|19749.6|19747.4|19743.5|19741.3|86
1742266800000|2025-03-18 03:00:00|19744.1|19741.9|19742.3|19740.1|19747.7|19745.5|19741.2|19739|124
1742267100000|2025-03-18 03:05:00|19742.2|19740|19731.5|19729.3|19743.1|19740.9|19721.8|19719.6|322
1742267400000|2025-03-18 03:10:00|19731.8|19729.6|19734.3|19732.1|19734.8|19732.6|19730.8|19728.6|98
1742267700000|2025-03-18 03:15:00|19734.5|19732.3|19726.1|19723.9|19735.1|19732.9|19716.7|19714.5|255
1742268000000|2025-03-18 03:20:00|19726|19723.8|19727.1|19724.9|19729.3|19727.1|19723|19720.8|197
1742268300000|2025-03-18 03:25:00|19727|19724.8|19725.6|19723.4|19727|19724.8|19723.5|19721.3|77
1742268600000|2025-03-18 03:30:00|19725.5|19723.3|19725.6|19723.4|19729.5|19727.3|19723.2|19721|87
1742268900000|2025-03-18 03:35:00|19725.7|19723.5|19724.6|19722.4|19727.1|19724.9|19720.1|19717.9|103
1742269200000|2025-03-18 03:40:00|19724.7|19722.5|19720.2|19718|19727|19724.8|19719.8|19717.6|86
1742269500000|2025-03-18 03:45:00|19720.1|19717.9|19716|19713.8|19722.7|19720.5|19709.1|19706.9|385
1742269800000|2025-03-18 03:50:00|19715.8|19713.6|19718.3|19716.1|19718.3|19716.1|19711.6|19709.4|162
1742270100000|2025-03-18 03:55:00|19718.2|19716|19714.5|19712.3|19720|19717.8|19714.1|19711.9|93
1742270400000|2025-03-18 04:00:00|19714.3|19712.1|19716.6|19714.4|19719.7|19717.5|19713.1|19710.9|102
1742270700000|2025-03-18 04:05:00|19716.7|19714.5|19719.5|19717.3|19723.8|19721.6|19715.8|19713.6|111
1742271000000|2025-03-18 04:10:00|19719.6|19717.4|19725.3|19723.1|19727.3|19725.1|19718.6|19716.4|103
1742271300000|2025-03-18 04:15:00|19725.2|19723|19727.8|19725.6|19729.8|19727.6|19723.6|19721.4|83
1742271600000|2025-03-18 04:20:00|19727.7|19725.5|19721.1|19718.9|19728.7|19726.5|19720|19717.8|98
1742271900000|2025-03-18 04:25:00|19721|19718.8|19720.3|19718.1|19722|19719.8|19717.5|19715.3|75
1742272200000|2025-03-18 04:30:00|19720.2|19718|19717.6|19715.4|19721.8|19719.6|19715.5|19713.3|71
1742272500000|2025-03-18 04:35:00|19717.7|19715.5|19712.2|19710|19719|19716.8|19704.8|19702.6|227
1742272800000|2025-03-18 04:40:00|19712.1|19709.9|19703.2|19701|19712.5|19710.3|19695|19692.8|731
1742273100000|2025-03-18 04:45:00|19703.1|19700.9|19706.1|19703.9|19706.8|19704.6|19699.5|19697.3|130
1742273400000|2025-03-18 04:50:00|19705.8|19703.6|19707.1|19704.9|19708.7|19706.5|19705.2|19703|100
1742273700000|2025-03-18 04:55:00|19707|19704.8|19702.6|19700.4|19707.6|19705.4|19698.1|19695.9|203
1742274000000|2025-03-18 05:00:00|19702.8|19700.6|19711.6|19709.4|19713|19710.8|19701.3|19699.1|156
1742274300000|2025-03-18 05:05:00|19711.5|19709.3|19713.8|19711.6|19714.6|19712.4|19707.8|19705.6|107
1742274600000|2025-03-18 05:10:00|19713.7|19711.5|19713.1|19710.9|19717.5|19715.3|19711.8|19709.6|194
1742274900000|2025-03-18 05:15:00|19713.2|19711|19710.8|19708.6|19716.3|19714.1|19707.6|19705.4|164
1742275200000|2025-03-18 05:20:00|19711|19708.8|19709.3|19707.1|19712|19709.8|19708.5|19706.3|68
1742275500000|2025-03-18 05:25:00|19709.2|19707|19708.1|19705.9|19713.7|19711.5|19706.3|19704.1|140
1742275800000|2025-03-18 05:30:00|19708.2|19706|19707.2|19705|19709.1|19706.9|19703.8|19701.6|239
1742276100000|2025-03-18 05:35:00|19707.1|19704.9|19709.1|19706.9|19710.6|19708.4|19705.8|19703.6|154
1742276400000|2025-03-18 05:40:00|19709.2|19707|19710.1|19707.9|19710.3|19708.1|19706.6|19704.4|63
1742276700000|2025-03-18 05:45:00|19710|19707.8|19723.8|19721.6|19726.3|19724.1|19709.7|19707.5|285
1742277000000|2025-03-18 05:50:00|19724|19721.8|19727|19724.8|19727|19724.8|19718.1|19715.9|219
1742277300000|2025-03-18 05:55:00|19726.8|19724.6|19727.5|19725.3|19729.6|19727.4|19722.8|19720.6|543
1742277600000|2025-03-18 06:00:00|19727.3|19725.1|19721.8|19719.6|19730.2|19728|19716.2|19714|284
1742277900000|2025-03-18 06:05:00|19721.7|19719.5|19721.6|19719.4|19724.6|19722.4|19719.7|19717.5|95
1742278200000|2025-03-18 06:10:00|19721.5|19719.3|19727|19724.8|19730.2|19728|19719.1|19716.9|303
1742278500000|2025-03-18 06:15:00|19726.8|19724.6|19730.5|19728.3|19731.6|19729.4|19725.3|19723.1|135
1742278800000|2025-03-18 06:20:00|19730.3|19728.1|19737.5|19735.3|19741.6|19739.4|19730.1|19727.9|318
1742279100000|2025-03-18 06:25:00|19737.3|19735.1|19744.7|19742.5|19745.5|19743.3|19735.3|19733.1|232
1742279400000|2025-03-18 06:30:00|19744.6|19742.4|19744.8|19742.6|19746.2|19744|19737.1|19734.9|195
1742279700000|2025-03-18 06:35:00|19744.3|19742.1|19737.3|19735.1|19745.6|19743.4|19732.6|19730.4|189
1742280000000|2025-03-18 06:40:00|19737.5|19735.3|19748.1|19745.9|19750.6|19748.4|19737.1|19734.9|228
1742280300000|2025-03-18 06:45:00|19748|19745.8|19749.7|19747.5|19750.7|19748.5|19743.7|19741.5|132
1742280600000|2025-03-18 06:50:00|19749.3|19747.1|19749.3|19747.1|19754.5|19752.3|19748|19745.8|224
1742280900000|2025-03-18 06:55:00|19749.2|19747|19750.6|19748.4|19752.7|19750.5|19747.6|19745.4|147
1742281200000|2025-03-18 07:00:00|19750.5|19748.3|19742.8|19740.6|19751.7|19749.5|19740.8|19738.6|348
1742281500000|2025-03-18 07:05:00|19742.7|19740.5|19752.3|19750.1|19753.6|19751.4|19741.8|19739.6|336
1742281800000|2025-03-18 07:10:00|19752.5|19750.3|19739.5|19737.3|19753.5|19751.3|19737.8|19735.6|344
1742282100000|2025-03-18 07:15:00|19739.3|19737.1|19741.6|19739.4|19743.7|19741.5|19737.6|19735.4|143
1742282400000|2025-03-18 07:20:00|19741.3|19739.1|19741.7|19739.5|19744.8|19742.6|19737.2|19735|199
1742282700000|2025-03-18 07:25:00|19741.8|19739.6|19759.6|19757.4|19761.6|19759.4|19740.6|19738.4|507
1742283000000|2025-03-18 07:30:00|19759.7|19757.5|19761.5|19759.3|19764.3|19762.1|19751.7|19749.5|355
1742283300000|2025-03-18 07:35:00|19761.3|19759.1|19760.3|19758.1|19763.6|19761.4|19756.3|19754.1|317
1742283600000|2025-03-18 07:40:00|19760.2|19758|19757|19754.8|19760.7|19758.5|19754|19751.8|139
1742283900000|2025-03-18 07:45:00|19757.2|19755|19753.1|19750.9|19757.2|19755|19750.3|19748.1|232
1742284200000|2025-03-18 07:50:00|19753.2|19751|19752.6|19750.4|19760.8|19758.6|19751.6|19749.4|95
1742284500000|2025-03-18 07:55:00|19752.7|19750.5|19756.2|19754|19760.6|19758.4|19748.8|19746.6|197
1742284800000|2025-03-18 08:00:00|19755.6|19753.4|19749.5|19747.3|19759.7|19757.5|19744.6|19742.4|545
1742285100000|2025-03-18 08:05:00|19749.3|19747.1|19769.1|19766.9|19771.2|19769|19748.5|19746.3|476
1742285400000|2025-03-18 08:10:00|19769.2|19767|19777.2|19775|19777.5|19775.3|19765.5|19763.3|474
1742285700000|2025-03-18 08:15:00|19777.5|19775.3|19786.8|19784.6|19787.3|19785.1|19776.1|19773.9|610
1742286000000|2025-03-18 08:20:00|19787|19784.8|19788|19785.8|19796.2|19794|19781.1|19778.9|464
1742286300000|2025-03-18 08:25:00|19788.1|19785.9|19790.6|19788.4|19792.8|19790.6|19780.6|19778.4|342
1742286600000|2025-03-18 08:30:00|19790.2|19788|19801.5|19799.3|19806|19803.8|19788.5|19786.3|605
1742286900000|2025-03-18 08:35:00|19801.3|19799.1|19810.7|19808.5|19810.7|19808.5|19796.8|19794.6|814
1742287200000|2025-03-18 08:40:00|19810.8|19808.6|19789.7|19787.5|19810.8|19808.6|19789.7|19787.5|725
1742287500000|2025-03-18 08:45:00|19789.6|19787.4|19784.6|19782.4|19791.8|19789.6|19781.1|19778.9|425
1742287800000|2025-03-18 08:50:00|19784.5|19782.3|19783.5|19781.3|19788.3|19786.1|19780.1|19777.9|247
1742288100000|2025-03-18 08:55:00|19783.6|19781.4|19797.6|19795.4|19798.5|19796.3|19779.5|19777.3|398
1742288400000|2025-03-18 09:00:00|19798|19795.8|19795.7|19793.5|19806|19803.8|19790.3|19788.1|533
1742288700000|2025-03-18 09:05:00|19795.8|19793.6|19794.8|19792.6|19798.8|19796.6|19787|19784.8|251
1742289000000|2025-03-18 09:10:00|19795|19792.8|19795.2|19793|19797.6|19795.4|19792.5|19790.3|200
1742289300000|2025-03-18 09:15:00|19795.6|19793.4|19807.2|19805|19811.6|19809.4|19795.6|19793.4|383
1742289600000|2025-03-18 09:20:00|19807.3|19805.1|19795|19792.8|19808.8|19806.6|19794.1|19791.9|307
1742289900000|2025-03-18 09:25:00|19794.8|19792.6|19795.2|19793|19799.8|19797.6|19788.2|19786|988
1742290200000|2025-03-18 09:30:00|19795.3|19793.1|19788|19785.8|19798.7|19796.5|19785.3|19783.1|1385
1742290500000|2025-03-18 09:35:00|19787.8|19785.6|19775.1|19772.9|19792.2|19790|19774.8|19772.6|2456
1742290800000|2025-03-18 09:40:00|19775.2|19773|19778.1|19775.9|19779.5|19777.3|19767.2|19765|1136
1742291100000|2025-03-18 09:45:00|19778.2|19776|19775.6|19773.4|19781.6|19779.4|19769.1|19766.9|690
1742291400000|2025-03-18 09:50:00|19775.5|19773.3|19775.6|19773.4|19778.8|19776.6|19767.2|19765|388
1742291700000|2025-03-18 09:55:00|19775.7|19773.5|19753.6|19751.4|19778.2|19776|19752.1|19749.9|723
1742292000000|2025-03-18 10:00:00|19753.5|19751.3|19748.8|19746.6|19758.7|19756.5|19742|19739.8|720
1742292300000|2025-03-18 10:05:00|19749|19746.8|19727.5|19725.3|19751.2|19749|19722|19719.8|913
1742292600000|2025-03-18 10:10:00|19727.6|19725.4|19737|19734.8|19737.8|19735.6|19720.1|19717.9|2161
1742292900000|2025-03-18 10:15:00|19736.8|19734.6|19711.2|19709|19738.1|19735.9|19698|19695.8|1844
1742293200000|2025-03-18 10:20:00|19711.3|19709.1|19738.5|19736.3|19740.7|19738.5|19706|19703.8|1489
1742293500000|2025-03-18 10:25:00|19738.1|19735.9|19741.7|19739.5|19747.5|19745.3|19736|19733.8|836
1742293800000|2025-03-18 10:30:00|19741.8|19739.6|19720.8|19718.6|19742.3|19740.1|19711.8|19709.6|1654
1742294100000|2025-03-18 10:35:00|19723.5|19721.3|19733.3|19731.1|19734.1|19731.9|19720.1|19717.9|733
1742294400000|2025-03-18 10:40:00|19733.5|19731.3|19741.2|19739|19743.3|19741.1|19732.6|19730.4|566
1742294700000|2025-03-18 10:45:00|19741.3|19739.1|19746.3|19744.1|19750.2|19748|19738.7|19736.5|663
1742295000000|2025-03-18 10:50:00|19746.5|19744.3|19751.6|19749.4|19752.2|19750|19738.8|19736.6|469
1742295300000|2025-03-18 10:55:00|19751.5|19749.3|19755.5|19753.3|19758.3|19756.1|19742.5|19740.3|675
1742295600000|2025-03-18 11:00:00|19755.6|19753.4|19742.6|19740.4|19757.8|19755.6|19741.5|19739.3|589
1742295900000|2025-03-18 11:05:00|19742.7|19740.5|19747.6|19745.4|19752.5|19750.3|19740.1|19737.9|636
1742296200000|2025-03-18 11:10:00|19747.5|19745.3|19755.7|19753.5|19770.8|19768.6|19737.6|19735.4|2045
1742296500000|2025-03-18 11:15:00|19755.8|19753.6|19752.2|19750|19759.8|19757.6|19741.8|19739.6|710
1742296800000|2025-03-18 11:20:00|19752.3|19750.1|19745.7|19743.5|19758.3|19756.1|19745.3|19743.1|583
1742297100000|2025-03-18 11:25:00|19745.8|19743.6|19730.1|19727.9|19748.7|19746.5|19729.7|19727.5|612
1742297400000|2025-03-18 11:30:00|19730|19727.8|19721|19718.8|19731.2|19729|19720.5|19718.3|872
1742297700000|2025-03-18 11:35:00|19721.1|19718.9|19709.5|19707.3|19727.3|19725.1|19708.6|19706.4|1053
1742298000000|2025-03-18 11:40:00|19709.6|19707.4|19718|19715.8|19720.6|19718.4|19703.5|19701.3|1217
1742298300000|2025-03-18 11:45:00|19718.1|19715.9|19737.5|19735.3|19738.8|19736.6|19718.1|19715.9|953
1742298600000|2025-03-18 11:50:00|19737.3|19735.1|19743.1|19740.9|19744.6|19742.4|19737|19734.8|1348
1742298900000|2025-03-18 11:55:00|19742.8|19740.6|19745.7|19743.5|19754|19751.8|19742.1|19739.9|1050
1742299200000|2025-03-18 12:00:00|19744.3|19742.1|19724.8|19722.6|19744.6|19742.4|19720.5|19718.3|1447
1742299500000|2025-03-18 12:05:00|19724.7|19722.5|19713.3|19711.1|19732|19729.8|19708.8|19706.6|1122
1742299800000|2025-03-18 12:10:00|19713.5|19711.3|19725.3|19723.1|19726.5|19724.3|19707.5|19705.3|1099
1742300100000|2025-03-18 12:15:00|19725.2|19723|19714.7|19712.5|19726.5|19724.3|19707.7|19705.5|833
1742300400000|2025-03-18 12:20:00|19715|19712.8|19719.8|19717.6|19724.7|19722.5|19708.5|19706.3|811
1742300700000|2025-03-18 12:25:00|19719.6|19717.4|19735.8|19733.6|19738.7|19736.5|19717.6|19715.4|1083
1742301000000|2025-03-18 12:30:00|19735.6|19733.4|19744.8|19742.6|19750.3|19748.1|19725.8|19723.6|1480
1742301300000|2025-03-18 12:35:00|19744.7|19742.5|19719.1|19716.9|19744.7|19742.5|19715.5|19713.3|1382
1742301600000|2025-03-18 12:40:00|19719|19716.8|19722.2|19720|19726.2|19724|19711.6|19709.4|1097
1742301900000|2025-03-18 12:45:00|19722.3|19720.1|19714.6|19712.4|19731.8|19729.6|19709.6|19707.4|1014
1742302200000|2025-03-18 12:50:00|19714.8|19712.6|19712.8|19710.6|19718.2|19716|19704.6|19702.4|827
1742302500000|2025-03-18 12:55:00|19711.8|19709.6|19679.3|19677.1|19712.7|19710.5|19675.8|19673.6|2671
1742302800000|2025-03-18 13:00:00|19679.2|19677|19668.6|19666.4|19689.2|19687|19660.8|19658.6|3252
1742303100000|2025-03-18 13:05:00|19668.7|19666.5|19691.2|19689|19691.5|19689.3|19664|19661.8|1582
1742303400000|2025-03-18 13:10:00|19691.3|19689.1|19687.1|19684.9|19692.6|19690.4|19683.6|19681.4|1701
1742303700000|2025-03-18 13:15:00|19687|19684.8|19693.3|19691.1|19703.8|19701.6|19677.8|19675.6|2589
1742304000000|2025-03-18 13:20:00|19693.1|19690.9|19668|19665.8|19695.2|19693|19661.3|19659.1|2357
1742304300000|2025-03-18 13:25:00|19667.8|19665.6|19672|19669.8|19683.7|19681.5|19662.3|19660.1|2882
1742304600000|2025-03-18 13:30:00|19671.4|19670.3|19617.3|19616.2|19672.7|19671.6|19611|19609.9|14460
1742304900000|2025-03-18 13:35:00|19617.2|19616.1|19555|19553.9|19617.3|19616.2|19545.9|19544.8|15288
1742305200000|2025-03-18 13:40:00|19553.7|19552.6|19485.7|19484.6|19577|19575.9|19482.7|19481.6|14604
1742305500000|2025-03-18 13:45:00|19485.5|19484.4|19503.8|19502.7|19520.5|19519.4|19462.3|19461.2|11451
1742305800000|2025-03-18 13:50:00|19503.7|19502.6|19476.9|19475.8|19524|19522.9|19451.9|19450.8|10987
1742306100000|2025-03-18 13:55:00|19476.8|19475.7|19446.3|19445.2|19480|19478.9|19431|19429.9|10494
1742306400000|2025-03-18 14:00:00|19446|19444.9|19465.8|19464.7|19468.3|19467.2|19414.9|19413.8|10665
1742306700000|2025-03-18 14:05:00|19466.3|19465.2|19486.2|19485.1|19491.9|19490.8|19445.5|19444.4|9652
1742307000000|2025-03-18 14:10:00|19485.9|19484.8|19431.3|19430.2|19491.9|19490.8|19427|19425.9|10256
1742307300000|2025-03-18 14:15:00|19431.4|19430.3|19433.3|19432.2|19454.7|19453.6|19413.3|19412.2|8808
1742307600000|2025-03-18 14:20:00|19434|19432.9|19472.4|19471.3|19478|19476.9|19429.2|19428.1|7486
1742307900000|2025-03-18 14:25:00|19472.7|19471.6|19473.5|19472.4|19483.2|19482.1|19450.7|19449.6|6029
1742308200000|2025-03-18 14:30:00|19473.9|19472.8|19479.8|19478.7|19487.3|19486.2|19445|19443.9|6881
1742308500000|2025-03-18 14:35:00|19479.7|19478.6|19495.8|19494.7|19498.2|19497.1|19460.2|19459.1|6263
1742308800000|2025-03-18 14:40:00|19496.4|19495.3|19464.3|19463.2|19507.3|19506.2|19452.5|19451.4|6902
1742309100000|2025-03-18 14:45:00|19464|19462.9|19434.8|19433.7|19464|19462.9|19426.4|19425.3|6324
1742309400000|2025-03-18 14:50:00|19435|19433.9|19454.2|19453.1|19474|19472.9|19433.8|19432.7|4864
1742309700000|2025-03-18 14:55:00|19454|19452.9|19453.3|19452.2|19481|19479.9|19436.7|19435.6|5341
1742310000000|2025-03-18 15:00:00|19453.2|19452.1|19399.9|19398.8|19458.5|19457.4|19383.4|19382.3|9016
1742310300000|2025-03-18 15:05:00|19400.4|19399.3|19402.4|19401.3|19419.5|19418.4|19378.4|19377.3|6726
1742310600000|2025-03-18 15:10:00|19402.5|19401.4|19430.3|19429.2|19438.3|19437.2|19395.2|19394.1|6312
1742310900000|2025-03-18 15:15:00|19430.9|19429.8|19447.3|19446.2|19448.9|19447.8|19418.7|19417.6|4126
1742311200000|2025-03-18 15:20:00|19447.4|19446.3|19437|19435.9|19451.5|19450.4|19421.4|19420.3|4035
1742311500000|2025-03-18 15:25:00|19436.8|19435.7|19444.4|19443.3|19469|19467.9|19436.8|19435.7|4643
1742311800000|2025-03-18 15:30:00|19444.3|19443.2|19449|19447.9|19465.2|19464.1|19432.3|19431.2|4121
1742312100000|2025-03-18 15:35:00|19449.3|19448.2|19468.3|19467.2|19472|19470.9|19442.8|19441.7|4534
1742312400000|2025-03-18 15:40:00|19468.4|19467.3|19447.2|19446.1|19474.9|19473.8|19435.3|19434.2|4082
1742312700000|2025-03-18 15:45:00|19446.8|19445.7|19439.8|19438.7|19465.3|19464.2|19437|19435.9|4126
1742313000000|2025-03-18 15:50:00|19439.5|19438.4|19424.5|19423.4|19440.4|19439.3|19422|19420.9|4402
1742313300000|2025-03-18 15:55:00|19424.7|19423.6|19431.8|19430.7|19439.4|19438.3|19403.5|19402.4|5598
1742313600000|2025-03-18 16:00:00|19433.3|19432.2|19459|19457.9|19466.4|19465.3|19423.5|19422.4|4986
1742313900000|2025-03-18 16:05:00|19458.8|19457.7|19460.4|19459.3|19469.2|19468.1|19449.7|19448.6|3263
1742314200000|2025-03-18 16:10:00|19460.5|19459.4|19498.5|19497.4|19500.3|19499.2|19458.5|19457.4|5771
1742314500000|2025-03-18 16:15:00|19498.4|19497.3|19471.5|19470.4|19505.4|19504.3|19468.5|19467.4|4788
1742314800000|2025-03-18 16:20:00|19471.7|19470.6|19490.8|19489.7|19492.3|19491.2|19470|19468.9|3909
1742315100000|2025-03-18 16:25:00|19491|19489.9|19521.3|19520.2|19523.4|19522.3|19484.2|19483.1|5116
1742315400000|2025-03-18 16:30:00|19521.4|19520.3|19505.3|19504.2|19526.4|19525.3|19500.4|19499.3|4367
1742315700000|2025-03-18 16:35:00|19505.4|19504.3|19514.4|19513.3|19523.8|19522.7|19489.7|19488.6|3912
1742316000000|2025-03-18 16:40:00|19514.3|19513.2|19460.5|19459.4|19517.7|19516.6|19458.7|19457.6|4792
1742316300000|2025-03-18 16:45:00|19460.7|19459.6|19457.2|19456.1|19473.3|19472.2|19446.7|19445.6|4871
1742316600000|2025-03-18 16:50:00|19457.4|19456.3|19456.8|19455.7|19459.4|19458.3|19427.2|19426.1|4206
1742316900000|2025-03-18 16:55:00|19456.9|19455.8|19505.5|19504.4|19522.3|19521.2|19455.9|19454.8|4581
1742317200000|2025-03-18 17:00:00|19505.8|19504.7|19504.5|19503.4|19513.8|19512.7|19491.5|19490.4|3070
1742317500000|2025-03-18 17:05:00|19503.7|19502.6|19482|19480.9|19505|19503.9|19458.3|19457.2|3777
1742317800000|2025-03-18 17:10:00|19482.2|19481.1|19515.7|19514.6|19523|19521.9|19467.3|19466.2|4217
1742318100000|2025-03-18 17:15:00|19516.5|19515.4|19466.4|19465.3|19521.2|19520.1|19428.4|19427.3|7212
1742318400000|2025-03-18 17:20:00|19466.5|19465.4|19480.2|19479.1|19500.7|19499.6|19458|19456.9|5163
1742318700000|2025-03-18 17:25:00|19480.5|19479.4|19475.2|19474.1|19507.8|19506.7|19459.5|19458.4|4107
1742319000000|2025-03-18 17:30:00|19474.4|19473.3|19476.2|19475.1|19483|19481.9|19442.9|19441.8|4103
1742319300000|2025-03-18 17:35:00|19475.9|19474.8|19504|19502.9|19509|19507.9|19467.5|19466.4|3997
1742319600000|2025-03-18 17:40:00|19503.8|19502.7|19479.2|19478.1|19506.9|19505.8|19473.3|19472.2|2644
1742319900000|2025-03-18 17:45:00|19479.4|19478.3|19498.3|19497.2|19505.8|19504.7|19478.4|19477.3|2829
1742320200000|2025-03-18 17:50:00|19498.8|19497.7|19500.7|19499.6|19516.2|19515.1|19494.4|19493.3|3257
1742320500000|2025-03-18 17:55:00|19501.4|19500.3|19485.2|19484.1|19502.5|19501.4|19466.9|19465.8|3751
1742320800000|2025-03-18 18:00:00|19485|19483.9|19449.7|19448.6|19488.7|19487.6|19440.5|19439.4|4106
1742321100000|2025-03-18 18:05:00|19449.8|19448.7|19465.4|19464.3|19467.8|19466.7|19440.7|19439.6|2887
1742321400000|2025-03-18 18:10:00|19465.3|19464.2|19434.3|19433.2|19465.3|19464.2|19433.3|19432.2|2965
1742321700000|2025-03-18 18:15:00|19434|19432.9|19460|19458.9|19461.3|19460.2|19432.5|19431.4|3573
1742322000000|2025-03-18 18:20:00|19459.5|19458.4|19489.2|19488.1|19499.9|19498.8|19448.9|19447.8|4066
1742322300000|2025-03-18 18:25:00|19489.3|19488.2|19473.4|19472.3|19505.4|19504.3|19470.3|19469.2|3789
1742322600000|2025-03-18 18:30:00|19473.5|19472.4|19475.4|19474.3|19505|19503.9|19462.7|19461.6|3278
1742322900000|2025-03-18 18:35:00|19475.3|19474.2|19499.7|19498.6|19509|19507.9|19474.5|19473.4|2917
1742323200000|2025-03-18 18:40:00|19500|19498.9|19484|19482.9|19504.9|19503.8|19473.9|19472.8|2898
1742323500000|2025-03-18 18:45:00|19484.2|19483.1|19525.4|19524.3|19531.7|19530.6|19482.2|19481.1|4349
1742323800000|2025-03-18 18:50:00|19525.3|19524.2|19527.3|19526.2|19556.5|19555.4|19514.3|19513.2|7840
1742324100000|2025-03-18 18:55:00|19527.4|19526.3|19519.2|19518.1|19541|19539.9|19504.2|19503.1|4311
1742324400000|2025-03-18 19:00:00|19519|19517.9|19515.8|19514.7|19525.7|19524.6|19497.5|19496.4|3573
1742324700000|2025-03-18 19:05:00|19515.9|19514.8|19493.7|19492.6|19524.5|19523.4|19484.7|19483.6|3399
1742325000000|2025-03-18 19:10:00|19493|19491.9|19499.9|19498.8|19508|19506.9|19477.4|19476.3|3476
1742325300000|2025-03-18 19:15:00|19499.8|19498.7|19507.4|19506.3|19514.7|19513.6|19489.8|19488.7|2768
1742325600000|2025-03-18 19:20:00|19507.8|19506.7|19500|19498.9|19521.4|19520.3|19493.9|19492.8|2716
1742325900000|2025-03-18 19:25:00|19499.9|19498.8|19482.3|19481.2|19502.4|19501.3|19461.8|19460.7|4265
1742326200000|2025-03-18 19:30:00|19482.4|19481.3|19494.4|19493.3|19503.9|19502.8|19477.5|19476.4|3279
1742326500000|2025-03-18 19:35:00|19494.3|19493.2|19463.3|19462.2|19494.5|19493.4|19461.8|19460.7|3573
1742326800000|2025-03-18 19:40:00|19463|19461.9|19466|19464.9|19483.5|19482.4|19450.9|19449.8|4522
1742327100000|2025-03-18 19:45:00|19465.9|19464.8|19446.5|19445.4|19472.3|19471.2|19435.9|19434.8|5028
1742327400000|2025-03-18 19:50:00|19446.4|19445.3|19472.3|19471.2|19495.4|19494.3|19439.5|19438.4|8192
1742327700000|2025-03-18 19:55:00|19474.8|19473.7|19476|19474.9|19484|19482.9|19460.5|19459.4|17215
1742328000000|2025-03-18 20:00:00|19477.7|19475.5|19501.2|19499|19510.6|19508.4|19477.4|19475.2|9228
1742328300000|2025-03-18 20:05:00|19501.5|19499.3|19502.9|19500.7|19503.6|19501.4|19493.2|19491|1590
1742328600000|2025-03-18 20:10:00|19503|19500.8|19496.2|19494|19508.1|19505.9|19494.9|19492.7|1120
1742328900000|2025-03-18 20:15:00|19494.9|19492.7|19491|19488.8|19496.7|19494.5|19485|19482.8|656
1742329200000|2025-03-18 20:20:00|19490.9|19488.7|19482.2|19480|19491.1|19488.9|19477.5|19475.3|832
1742329500000|2025-03-18 20:25:00|19482.4|19480.2|19486.2|19484|19491.9|19489.7|19476|19473.8|483
1742329800000|2025-03-18 20:30:00|19486.6|19484.4|19489.5|19487.3|19490.1|19487.9|19480|19477.8|316
1742330100000|2025-03-18 20:35:00|19489.6|19487.4|19486.2|19484|19491.7|19489.5|19484.4|19482.2|488
1742330400000|2025-03-18 20:40:00|19486.1|19483.9|19484.9|19482.7|19488.1|19485.9|19484.1|19481.9|202
1742330700000|2025-03-18 20:45:00|19485|19482.8|19485.9|19483.7|19489.7|19487.5|19484.2|19482|546
1742331000000|2025-03-18 20:50:00|19486|19483.8|19481.7|19479.5|19486.9|19484.7|19480.5|19478.3|407
1742331300000|2025-03-18 20:55:00|19481.9|19479.7|19479.4|19474.4|19482.7|19480.5|19474.4|19472.2|629
1742331600000|2025-03-18 21:00:00|19479.5|19474.5|19476.8|19471.8|19479.7|19474.7|19476|19471|0
1742331900000|2025-03-18 21:05:00|19476.9|19471.9|19476.1|19471.1|19478.3|19473.3|19475.8|19470.8|0
1742332200000|2025-03-18 21:10:00|19475.8|19470.8|19475.3|19470.3|19476.1|19471.1|19474.7|19469.7|0
1742332500000|2025-03-18 21:15:00|19475.4|19470.4|19474.7|19469.7|19475.4|19470.4|19474.4|19469.4|0
1742332800000|2025-03-18 21:20:00|19474.6|19469.6|19471.7|19466.7|19474.7|19469.7|19471.7|19466.7|0
1742333100000|2025-03-18 21:25:00|19471.6|19466.6|19472.2|19467.2|19472.6|19467.6|19471.1|19466.1|0
1742333400000|2025-03-18 21:30:00|19472.4|19467.4|19472.7|19467.7|19473.4|19468.4|19472.4|19467.4|0
1742333700000|2025-03-18 21:35:00|19472.6|19467.6|19472.4|19467.4|19473.5|19468.5|19471.2|19466.2|0
1742334000000|2025-03-18 21:40:00|19471.7|19466.7|19473.6|19468.6|19474.1|19469.1|19471.7|19466.7|0
1742334300000|2025-03-18 21:45:00|19473.8|19468.8|19473.9|19468.9|19475.4|19470.4|19473.8|19468.8|0
1742334600000|2025-03-18 21:50:00|19474|19469|19476|19471|19476.3|19471.3|19474|19469|0
1742334900000|2025-03-18 21:55:00|19476.1|19471.1|19475.1|19470.1|19476.3|19471.3|19474.8|19469.8|0
1742335200000|2025-03-18 22:00:00|19478.9|19476.7|19478.9|19476.7|19481.1|19478.9|19466.5|19464.3|470
1742335500000|2025-03-18 22:05:00|19478.7|19476.5|19469.6|19467.4|19479.9|19477.7|19467.9|19465.7|297
1742335800000|2025-03-18 22:10:00|19469.7|19467.5|19457.2|19455|19475.9|19473.7|19447.6|19445.4|549
1742336100000|2025-03-18 22:15:00|19458.9|19456.7|19458.8|19456.6|19466.3|19464.1|19454.1|19451.9|232
1742336400000|2025-03-18 22:20:00|19458.9|19456.7|19466.4|19464.2|19467.8|19465.6|19458.1|19455.9|152
1742336700000|2025-03-18 22:25:00|19466.3|19464.1|19443.7|19441.5|19467.7|19465.5|19442.9|19440.7|1209
1742337000000|2025-03-18 22:30:00|19443.8|19441.6|19458.7|19456.5|19459.6|19457.4|19443.6|19441.4|474
1742337300000|2025-03-18 22:35:00|19458.6|19456.4|19459.7|19457.5|19463.1|19460.9|19455.8|19453.6|172
1742337600000|2025-03-18 22:40:00|19459.8|19457.6|19476.3|19474.1|19478.6|19476.4|19459.8|19457.6|476
1742337900000|2025-03-18 22:45:00|19476.7|19474.5|19482.7|19480.5|19487.9|19485.7|19474.6|19472.4|602
1742338200000|2025-03-18 22:50:00|19481.9|19479.7|19493.9|19491.7|19496.7|19494.5|19481.7|19479.5|456
1742338500000|2025-03-18 22:55:00|19493.7|19491.5|19484.6|19482.4|19499.1|19496.9|19483.1|19480.9|389
1742338800000|2025-03-18 23:00:00|19484.7|19482.5|19492.8|19490.6|19495.8|19493.6|19484.6|19482.4|257
1742339100000|2025-03-18 23:05:00|19493.6|19491.4|19490.3|19488.1|19494.6|19492.4|19484.8|19482.6|407
1742339400000|2025-03-18 23:10:00|19490.2|19488|19486.9|19484.7|19491.6|19489.4|19486.7|19484.5|192
1742339700000|2025-03-18 23:15:00|19487.1|19484.9|19475.4|19473.2|19487.1|19484.9|19468.9|19466.7|470
1742340000000|2025-03-18 23:20:00|19475.2|19473|19472.3|19470.1|19477.3|19475.1|19462.2|19460|365
1742340300000|2025-03-18 23:25:00|19472.4|19470.2|19474.1|19471.9|19480.1|19477.9|19470.8|19468.6|196
1742340600000|2025-03-18 23:30:00|19473.9|19471.7|19484.6|19482.4|19492.3|19490.1|19466.7|19464.5|396
1742340900000|2025-03-18 23:35:00|19484.4|19482.2|19487.7|19485.5|19491.7|19489.5|19484.4|19482.2|224
1742341200000|2025-03-18 23:40:00|19487.6|19485.4|19485.4|19483.2|19489.7|19487.5|19483.8|19481.6|107
1742341500000|2025-03-18 23:45:00|19485.6|19483.4|19485.4|19483.2|19491.9|19489.7|19482.7|19480.5|193
1742341800000|2025-03-18 23:50:00|19485.3|19483.1|19486.4|19484.2|19492.7|19490.5|19483.1|19480.9|219
1742342100000|2025-03-18 23:55:00|19486.3|19484.1|19485.1|19482.9|19489.6|19487.4|19482.1|19479.9|241
1742342400000|2025-03-19 00:00:00|19484.9|19482.7|19490.2|19488|19493.1|19490.9|19482.2|19480|561
1742342700000|2025-03-19 00:05:00|19490.3|19488.1|19495.8|19493.6|19497.8|19495.6|19489.7|19487.5|610
1742343000000|2025-03-19 00:10:00|19495.9|19493.7|19500.7|19498.5|19502.1|19499.9|19491.9|19489.7|472
1742343300000|2025-03-19 00:15:00|19500.8|19498.6|19503.9|19501.7|19504.7|19502.5|19497.4|19495.2|456
1742343600000|2025-03-19 00:20:00|19504.1|19501.9|19522.7|19520.5|19527.6|19525.4|19503.9|19501.7|822
1742343900000|2025-03-19 00:25:00|19522.8|19520.6|19532.6|19530.4|19539.4|19537.2|19517.4|19515.2|984
1742344200000|2025-03-19 00:30:00|19532.4|19530.2|19533.9|19531.7|19538.9|19536.7|19526.7|19524.5|657
1742344500000|2025-03-19 00:35:00|19533.8|19531.6|19550.2|19548|19555.4|19553.2|19533.8|19531.6|1006
1742344800000|2025-03-19 00:40:00|19550.1|19547.9|19560.3|19558.1|19561.1|19558.9|19548.4|19546.2|727
1742345100000|2025-03-19 00:45:00|19560.4|19558.2|19554.6|19552.4|19565.1|19562.9|19552.4|19550.2|421
1742345400000|2025-03-19 00:50:00|19554.7|19552.5|19562.4|19560.2|19573.3|19571.1|19552.3|19550.1|788
1742345700000|2025-03-19 00:55:00|19562.3|19560.1|19551.9|19549.7|19565.2|19563|19548.4|19546.2|942
1742346000000|2025-03-19 01:00:00|19551.8|19549.6|19552.2|19550|19556.3|19554.1|19546.3|19544.1|661
1742346300000|2025-03-19 01:05:00|19552.3|19550.1|19549.1|19546.9|19558.1|19555.9|19544.8|19542.6|515
1742346600000|2025-03-19 01:10:00|19548.8|19546.6|19551.8|19549.6|19562.4|19560.2|19548.6|19546.4|319
1742346900000|2025-03-19 01:15:00|19551.9|19549.7|19545.4|19543.2|19553.4|19551.2|19542.4|19540.2|517
1742347200000|2025-03-19 01:20:00|19545.6|19543.4|19549.4|19547.2|19553.2|19551|19541.7|19539.5|329
1742347500000|2025-03-19 01:25:00|19549.3|19547.1|19549.6|19547.4|19555.7|19553.5|19546.9|19544.7|431
1742347800000|2025-03-19 01:30:00|19549.4|19547.2|19545.6|19543.4|19551.6|19549.4|19538.2|19536|645
1742348100000|2025-03-19 01:35:00|19545.7|19543.5|19552.9|19550.7|19554.4|19552.2|19543.4|19541.2|1152
1742348400000|2025-03-19 01:40:00|19553.1|19550.9|19554.4|19552.2|19556.1|19553.9|19549.4|19547.2|317
1742348700000|2025-03-19 01:45:00|19554.3|19552.1|19540.3|19538.1|19556.7|19554.5|19538.8|19536.6|402
1742349000000|2025-03-19 01:50:00|19540.2|19538|19547.3|19545.1|19553.9|19551.7|19538.6|19536.4|393
1742349300000|2025-03-19 01:55:00|19547.2|19545|19547.1|19544.9|19549.4|19547.2|19546.1|19543.9|115
1742349600000|2025-03-19 02:00:00|19547.2|19545|19540.8|19538.6|19550.8|19548.6|19540.6|19538.4|292
1742349900000|2025-03-19 02:05:00|19540.9|19538.7|19550.1|19547.9|19551.7|19549.5|19540.3|19538.1|251
1742350200000|2025-03-19 02:10:00|19549.9|19547.7|19547.6|19545.4|19552.9|19550.7|19545.2|19543|224
1742350500000|2025-03-19 02:15:00|19547.7|19545.5|19552.7|19550.5|19553.6|19551.4|19547.6|19545.4|141
1742350800000|2025-03-19 02:20:00|19552.8|19550.6|19548.1|19545.9|19553.7|19551.5|19547.6|19545.4|100
1742351100000|2025-03-19 02:25:00|19548.2|19546|19549.3|19547.1|19555.9|19553.7|19547.1|19544.9|232
1742351400000|2025-03-19 02:30:00|19549.2|19547|19554.3|19552.1|19555.3|19553.1|19540.8|19538.6|815
1742351700000|2025-03-19 02:35:00|19554.4|19552.2|19550.8|19548.6|19555.7|19553.5|19546.1|19543.9|375
1742352000000|2025-03-19 02:40:00|19550.7|19548.5|19550.6|19548.4|19556.1|19553.9|19548.1|19545.9|372
1742352300000|2025-03-19 02:45:00|19550.7|19548.5|19543.1|19540.9|19550.7|19548.5|19542.3|19540.1|513
1742352600000|2025-03-19 02:50:00|19543.6|19541.4|19537.8|19535.6|19545.2|19543|19535.9|19533.7|1228
1742352900000|2025-03-19 02:55:00|19537.7|19535.5|19530.2|19528|19539.8|19537.6|19529.8|19527.6|635
1742353200000|2025-03-19 03:00:00|19530.3|19528.1|19540.7|19538.5|19543.6|19541.4|19530.3|19528.1|468
1742353500000|2025-03-19 03:05:00|19540.6|19538.4|19547.6|19545.4|19548.1|19545.9|19540.1|19537.9|258
1742353800000|2025-03-19 03:10:00|19547.4|19545.2|19548.6|19546.4|19549.7|19547.5|19544.4|19542.2|168
1742354100000|2025-03-19 03:15:00|19548.4|19546.2|19544.9|19542.7|19550.1|19547.9|19544.2|19542|385
1742354400000|2025-03-19 03:20:00|19544.8|19542.6|19541.1|19538.9|19546.2|19544|19537.7|19535.5|311
1742354700000|2025-03-19 03:25:00|19540.9|19538.7|19539.4|19537.2|19545.8|19543.6|19537.8|19535.6|291
1742355000000|2025-03-19 03:30:00|19539.8|19537.6|19544.1|19541.9|19544.2|19542|19539.6|19537.4|173
1742355300000|2025-03-19 03:35:00|19543.9|19541.7|19534.2|19532|19544.2|19542|19531.8|19529.6|474
1742355600000|2025-03-19 03:40:00|19534.1|19531.9|19535.9|19533.7|19539.6|19537.4|19533.1|19530.9|198
1742355900000|2025-03-19 03:45:00|19535.8|19533.6|19534.1|19531.9|19537.6|19535.4|19530.8|19528.6|277
1742356200000|2025-03-19 03:50:00|19534.2|19532|19538.2|19536|19541.6|19539.4|19534.2|19532|223
1742356500000|2025-03-19 03:55:00|19538.3|19536.1|19539.3|19537.1|19541.3|19539.1|19533.7|19531.5|211
1742356800000|2025-03-19 04:00:00|19539.2|19537|19529.6|19527.4|19540.8|19538.6|19527.3|19525.1|252
1742357100000|2025-03-19 04:05:00|19529.4|19527.2|19526.4|19524.2|19530.7|19528.5|19522.6|19520.4|347
1742357400000|2025-03-19 04:10:00|19526.3|19524.1|19525.7|19523.5|19527.2|19525|19523.2|19521|133
1742357700000|2025-03-19 04:15:00|19525.8|19523.6|19519.2|19517|19526.1|19523.9|19516.8|19514.6|281
1742358000000|2025-03-19 04:20:00|19519.3|19517.1|19521.2|19519|19521.3|19519.1|19515.8|19513.6|228
1742358300000|2025-03-19 04:25:00|19521.8|19519.6|19514.4|19512.2|19523.1|19520.9|19513.7|19511.5|237
1742358600000|2025-03-19 04:30:00|19514.6|19512.4|19513.3|19511.1|19521.7|19519.5|19512.9|19510.7|188
1742358900000|2025-03-19 04:35:00|19513.2|19511|19513.9|19511.7|19516.7|19514.5|19512.4|19510.2|115
1742359200000|2025-03-19 04:40:00|19514.1|19511.9|19512.9|19510.7|19514.4|19512.2|19507.1|19504.9|246
1742359500000|2025-03-19 04:45:00|19512.8|19510.6|19515.3|19513.1|19517.2|19515|19511.3|19509.1|135
1742359800000|2025-03-19 04:50:00|19515.2|19513|19512.4|19510.2|19515.9|19513.7|19508.7|19506.5|159
1742360100000|2025-03-19 04:55:00|19512.3|19510.1|19511.6|19509.4|19513.4|19511.2|19507.8|19505.6|195
1742360400000|2025-03-19 05:00:00|19511.4|19509.2|19504.6|19502.4|19513.3|19511.1|19503.6|19501.4|279
1742360700000|2025-03-19 05:05:00|19504.7|19502.5|19506.1|19503.9|19510.1|19507.9|19500.3|19498.1|287
1742361000000|2025-03-19 05:10:00|19505.9|19503.7|19504.6|19502.4|19512.1|19509.9|19503.1|19500.9|192
1742361300000|2025-03-19 05:15:00|19504.7|19502.5|19505.8|19503.6|19510.3|19508.1|19502.7|19500.5|167
1742361600000|2025-03-19 05:20:00|19505.9|19503.7|19515.1|19512.9|19515.2|19513|19504.7|19502.5|136
1742361900000|2025-03-19 05:25:00|19515.2|19513|19522.7|19520.5|19525.4|19523.2|19514.3|19512.1|291
1742362200000|2025-03-19 05:30:00|19522.6|19520.4|19534.4|19532.2|19535.2|19533|19522.6|19520.4|300
1742362500000|2025-03-19 05:35:00|19535.4|19533.2|19531.3|19529.1|19538.2|19536|19525.9|19523.7|303
1742362800000|2025-03-19 05:40:00|19531.2|19529|19528.7|19526.5|19533.3|19531.1|19525.7|19523.5|198
1742363100000|2025-03-19 05:45:00|19528.8|19526.6|19515.4|19513.2|19530.8|19528.6|19515.3|19513.1|284
1742363400000|2025-03-19 05:50:00|19515.6|19513.4|19510.6|19508.4|19518.4|19516.2|19508.6|19506.4|213
1742363700000|2025-03-19 05:55:00|19510.4|19508.2|19514.1|19511.9|19514.4|19512.2|19507.8|19505.6|161
1742364000000|2025-03-19 06:00:00|19513.9|19511.7|19517.1|19514.9|19517.2|19515|19505.7|19503.5|269
1742364300000|2025-03-19 06:05:00|19517.2|19515|19513.6|19511.4|19518.4|19516.2|19508.3|19506.1|167
1742364600000|2025-03-19 06:10:00|19513.4|19511.2|19502.7|19500.5|19514.9|19512.7|19501.9|19499.7|192
1742364900000|2025-03-19 06:15:00|19502.6|19500.4|19503.8|19501.6|19505.1|19502.9|19499.6|19497.4|196
1742365200000|2025-03-19 06:20:00|19503.7|19501.5|19507.6|19505.4|19511.8|19509.6|19501.1|19498.9|337
1742365500000|2025-03-19 06:25:00|19507.4|19505.2|19511.9|19509.7|19512.4|19510.2|19503.9|19501.7|235
1742365800000|2025-03-19 06:30:00|19511.8|19509.6|19513.3|19511.1|19513.7|19511.5|19493.3|19491.1|460
1742366100000|2025-03-19 06:35:00|19513.4|19511.2|19511.7|19509.5|19519.8|19517.6|19509.9|19507.7|255
1742366400000|2025-03-19 06:40:00|19511.8|19509.6|19512.9|19510.7|19516.1|19513.9|19506.8|19504.6|179
1742366700000|2025-03-19 06:45:00|19513.1|19510.9|19510.2|19508|19518.1|19515.9|19509.8|19507.6|176
1742367000000|2025-03-19 06:50:00|19510.1|19507.9|19513.4|19511.2|19514.1|19511.9|19502.4|19500.2|233
1742367300000|2025-03-19 06:55:00|19513.3|19511.1|19515.6|19513.4|19515.8|19513.6|19511.6|19509.4|110
1742367600000|2025-03-19 07:00:00|19515.7|19513.5|19495.6|19493.4|19515.7|19513.5|19491.3|19489.1|606
1742367900000|2025-03-19 07:05:00|19495.4|19493.2|19482.8|19480.6|19495.9|19493.7|19480.6|19478.4|548
1742368200000|2025-03-19 07:10:00|19482.7|19480.5|19472.4|19470.2|19490.4|19488.2|19471.2|19469|537
1742368500000|2025-03-19 07:15:00|19472.6|19470.4|19496.4|19494.2|19496.6|19494.4|19472.4|19470.2|498
1742368800000|2025-03-19 07:20:00|19496.3|19494.1|19493.1|19490.9|19500.6|19498.4|19484.3|19482.1|475
1742369100000|2025-03-19 07:25:00|19493.2|19491|19500.1|19497.9|19503.6|19501.4|19492.9|19490.7|288
1742369400000|2025-03-19 07:30:00|19499.9|19497.7|19491.4|19489.2|19502.7|19500.5|19489.4|19487.2|440
1742369700000|2025-03-19 07:35:00|19491.3|19489.1|19461.1|19458.9|19491.9|19489.7|19458.3|19456.1|816
1742370000000|2025-03-19 07:40:00|19461.2|19459|19446.1|19443.9|19465.8|19463.6|19436.7|19434.5|964
1742370300000|2025-03-19 07:45:00|19445.9|19443.7|19457.8|19455.6|19460.4|19458.2|19437.3|19435.1|975
1742370600000|2025-03-19 07:50:00|19457.7|19455.5|19455.2|19453|19467.4|19465.2|19449.2|19447|708
1742370900000|2025-03-19 07:55:00|19455.1|19452.9|19450.3|19448.1|19455.9|19453.7|19439.8|19437.6|772
1742371200000|2025-03-19 08:00:00|19449.6|19447.4|19469.6|19467.4|19476.3|19474.1|19448.3|19446.1|1507
1742371500000|2025-03-19 08:05:00|19468.8|19466.6|19490.7|19488.5|19493.9|19491.7|19463.1|19460.9|1052
1742371800000|2025-03-19 08:10:00|19490.6|19488.4|19484.2|19482|19492.8|19490.6|19469.3|19467.1|811
1742372100000|2025-03-19 08:15:00|19484.1|19481.9|19479.1|19476.9|19485.3|19483.1|19463.1|19460.9|694
1742372400000|2025-03-19 08:20:00|19478.9|19476.7|19482.3|19480.1|19490.9|19488.7|19476.2|19474|488
1742372700000|2025-03-19 08:25:00|19482.4|19480.2|19497.1|19494.9|19500.6|19498.4|19479.7|19477.5|792
1742373000000|2025-03-19 08:30:00|19497.3|19495.1|19518.9|19516.7|19519.1|19516.9|19493.2|19491|979
1742373300000|2025-03-19 08:35:00|19519.2|19517|19515.6|19513.4|19522.8|19520.6|19514.7|19512.5|687
1742373600000|2025-03-19 08:40:00|19515.7|19513.5|19505.2|19503|19516.8|19514.6|19500.3|19498.1|663
1742373900000|2025-03-19 08:45:00|19505.1|19502.9|19513.3|19511.1|19513.8|19511.6|19497.3|19495.1|640
1742374200000|2025-03-19 08:50:00|19513.4|19511.2|19507.1|19504.9|19514.8|19512.6|19497.1|19494.9|782
1742374500000|2025-03-19 08:55:00|19507.2|19505|19497.7|19495.5|19509.2|19507|19497.7|19495.5|633
1742374800000|2025-03-19 09:00:00|19497.6|19495.4|19492.9|19490.7|19500.1|19497.9|19486.2|19484|1078
1742375100000|2025-03-19 09:05:00|19493.1|19490.9|19508.1|19505.9|19509.8|19507.6|19490.2|19488|813
1742375400000|2025-03-19 09:10:00|19508.2|19506|19482.6|19480.4|19513.9|19511.7|19482.4|19480.2|1155
1742375700000|2025-03-19 09:15:00|19482.4|19480.2|19491.1|19488.9|19494.6|19492.4|19482.3|19480.1|699
1742376000000|2025-03-19 09:20:00|19491.2|19489|19505.8|19503.6|19507.2|19505|19490.6|19488.4|608
1742376300000|2025-03-19 09:25:00|19505.7|19503.5|19518.8|19516.6|19521.2|19519|19504.9|19502.7|592
1742376600000|2025-03-19 09:30:00|19518.7|19516.5|19525.4|19523.2|19532.6|19530.4|19513.3|19511.1|868
1742376900000|2025-03-19 09:35:00|19525.3|19523.1|19531.6|19529.4|19534.8|19532.6|19523.7|19521.5|455
1742377200000|2025-03-19 09:40:00|19531.4|19529.2|19532.3|19530.1|19535.9|19533.7|19524.2|19522|462
1742377500000|2025-03-19 09:45:00|19532.4|19530.2|19535.3|19533.1|19535.8|19533.6|19525.2|19523|566
1742377800000|2025-03-19 09:50:00|19535.4|19533.2|19541.9|19539.7|19542.6|19540.4|19531.3|19529.1|891
1742378100000|2025-03-19 09:55:00|19542.1|19539.9|19539.8|19537.6|19543.1|19540.9|19532.3|19530.1|696
1742378400000|2025-03-19 10:00:00|19539.9|19537.7|19554.9|19552.7|19559.1|19556.9|19539.1|19536.9|1156
1742378700000|2025-03-19 10:05:00|19555.1|19552.9|19541.8|19539.6|19556.1|19553.9|19539.9|19537.7|1031
1742379000000|2025-03-19 10:10:00|19541.7|19539.5|19547.4|19545.2|19550.7|19548.5|19538.4|19536.2|857
1742379300000|2025-03-19 10:15:00|19547.6|19545.4|19546.2|19544|19550.4|19548.2|19536.7|19534.5|406
1742379600000|2025-03-19 10:20:00|19546.1|19543.9|19541.6|19539.4|19548.1|19545.9|19538.4|19536.2|309
1742379900000|2025-03-19 10:25:00|19541.2|19539|19548.8|19546.6|19548.9|19546.7|19533.8|19531.6|402
1742380200000|2025-03-19 10:30:00|19548.7|19546.5|19549.6|19547.4|19561.2|19559|19545.2|19543|745
1742380500000|2025-03-19 10:35:00|19549.7|19547.5|19542.8|19540.6|19552.2|19550|19539.9|19537.7|886
1742380800000|2025-03-19 10:40:00|19542.9|19540.7|19534.3|19532.1|19543.9|19541.7|19532.4|19530.2|713
1742381100000|2025-03-19 10:45:00|19534.4|19532.2|19536.9|19534.7|19540.9|19538.7|19530.9|19528.7|481
1742381400000|2025-03-19 10:50:00|19537.1|19534.9|19530.6|19528.4|19538.1|19535.9|19527.6|19525.4|371
1742381700000|2025-03-19 10:55:00|19530.7|19528.5|19534.7|19532.5|19536.1|19533.9|19525.3|19523.1|579
1742382000000|2025-03-19 11:00:00|19534.6|19532.4|19537.9|19535.7|19539.4|19537.2|19528.9|19526.7|577
1742382300000|2025-03-19 11:05:00|19538.1|19535.9|19539.9|19537.7|19540.6|19538.4|19535.8|19533.6|426
1742382600000|2025-03-19 11:10:00|19539.8|19537.6|19552.7|19550.5|19552.9|19550.7|19537.4|19535.2|579
1742382900000|2025-03-19 11:15:00|19552.8|19550.6|19546.4|19544.2|19553.1|19550.9|19540.3|19538.1|567
1742383200000|2025-03-19 11:20:00|19546.3|19544.1|19549.4|19547.2|19551.6|19549.4|19539.2|19537|417
1742383500000|2025-03-19 11:25:00|19549.6|19547.4|19548.6|19546.4|19555.9|19553.7|19544.6|19542.4|517
1742383800000|2025-03-19 11:30:00|19548.4|19546.2|19545.8|19543.6|19548.4|19546.2|19542.4|19540.2|699
1742384100000|2025-03-19 11:35:00|19545.9|19543.7|19555.1|19552.9|19556.3|19554.1|19543.4|19541.2|646
1742384400000|2025-03-19 11:40:00|19554.8|19552.6|19563.6|19561.4|19565.7|19563.5|19552.2|19550|947
1742384700000|2025-03-19 11:45:00|19563.7|19561.5|19557.6|19555.4|19565.4|19563.2|19549.9|19547.7|970
1742385000000|2025-03-19 11:50:00|19557.3|19555.1|19554.8|19552.6|19561.8|19559.6|19553.3|19551.1|532
1742385300000|2025-03-19 11:55:00|19554.7|19552.5|19549.6|19547.4|19558.9|19556.7|19524.9|19522.7|3673
1742385600000|2025-03-19 12:00:00|19549.4|19547.2|19542.6|19540.4|19559.6|19557.4|19537.3|19535.1|835
1742385900000|2025-03-19 12:05:00|19542.4|19540.2|19542.7|19540.5|19554.2|19552|19538.1|19535.9|634
1742386200000|2025-03-19 12:10:00|19542.6|19540.4|19545.8|19543.6|19554.3|19552.1|19541.4|19539.2|777
1742386500000|2025-03-19 12:15:00|19545.7|19543.5|19540.9|19538.7|19559.1|19556.9|19538.3|19536.1|868
1742386800000|2025-03-19 12:20:00|19540.3|19538.1|19532.7|19530.5|19542.3|19540.1|19529.9|19527.7|795
1742387100000|2025-03-19 12:25:00|19532.8|19530.6|19531.9|19529.7|19545.4|19543.2|19525.9|19523.7|1361
1742387400000|2025-03-19 12:30:00|19531.2|19529|19535.7|19533.5|19536.9|19534.7|19520.2|19518|1011
1742387700000|2025-03-19 12:35:00|19535.6|19533.4|19524.7|19522.5|19537.8|19535.6|19523.7|19521.5|616
1742388000000|2025-03-19 12:40:00|19524.8|19522.6|19538.1|19535.9|19538.7|19536.5|19519.1|19516.9|904
1742388300000|2025-03-19 12:45:00|19538.2|19536|19541.8|19539.6|19549.2|19547|19535.4|19533.2|869
1742388600000|2025-03-19 12:50:00|19542.1|19539.9|19543.2|19541|19545.6|19543.4|19539.7|19537.5|748
1742388900000|2025-03-19 12:55:00|19543.1|19540.9|19536.9|19534.7|19543.3|19541.1|19526.7|19524.5|881
1742389200000|2025-03-19 13:00:00|19537.1|19534.9|19532.8|19530.6|19544.1|19541.9|19532.6|19530.4|614
1742389500000|2025-03-19 13:05:00|19532.7|19530.5|19541.2|19539|19546.8|19544.6|19531.9|19529.7|1239
1742389800000|2025-03-19 13:10:00|19541.1|19538.9|19537.3|19535.1|19542.4|19540.2|19521.9|19519.7|1145
1742390100000|2025-03-19 13:15:00|19537.2|19535|19535.1|19532.9|19542.3|19540.1|19524.2|19522|1135
1742390400000|2025-03-19 13:20:00|19535.2|19533|19533.9|19531.7|19540.9|19538.7|19526.9|19524.7|1462
1742390700000|2025-03-19 13:25:00|19534.1|19531.9|19564.9|19562.7|19567.9|19565.7|19526.6|19524.4|3813
1742391000000|2025-03-19 13:30:00|19564.4|19563.3|19546.1|19545|19590.3|19589.2|19543|19541.9|12094
1742391300000|2025-03-19 13:35:00|19546|19544.9|19541.9|19540.8|19563.9|19562.8|19524|19522.9|8104
1742391600000|2025-03-19 13:40:00|19542.8|19541.7|19501.4|19500.3|19557.8|19556.7|19482.6|19481.5|9565
1742391900000|2025-03-19 13:45:00|19501.5|19500.4|19560.8|19559.7|19574.4|19573.3|19498.6|19497.5|10387
1742392200000|2025-03-19 13:50:00|19561.3|19560.2|19607.5|19606.4|19614.1|19613|19548|19546.9|8704
1742392500000|2025-03-19 13:55:00|19607.8|19606.7|19599.4|19598.3|19620.3|19619.2|19594.8|19593.7|5705
1742392800000|2025-03-19 14:00:00|19599.8|19598.7|19638.9|19637.8|19643.6|19642.5|19599.4|19598.3|7537
1742393100000|2025-03-19 14:05:00|19639.1|19638|19671.4|19670.3|19676|19674.9|19632.6|19631.5|6675
1742393400000|2025-03-19 14:10:00|19671.3|19670.2|19659.8|19658.7|19672.8|19671.7|19640.3|19639.2|5993
1742393700000|2025-03-19 14:15:00|19659.6|19658.5|19663.1|19662|19666.1|19665|19641.4|19640.3|5816
1742394000000|2025-03-19 14:20:00|19663|19661.9|19641.4|19640.3|19668.8|19667.7|19637.4|19636.3|4360
1742394300000|2025-03-19 14:25:00|19641.9|19640.8|19623.9|19622.8|19649.9|19648.8|19618.9|19617.8|6740
1742394600000|2025-03-19 14:30:00|19624.6|19623.5|19627.9|19626.8|19637|19635.9|19612.1|19611|4792
1742394900000|2025-03-19 14:35:00|19627.6|19626.5|19626.4|19625.3|19641.6|19640.5|19613.6|19612.5|4993
1742395200000|2025-03-19 14:40:00|19626.8|19625.7|19603.9|19602.8|19635.9|19634.8|19591.6|19590.5|5424
1742395500000|2025-03-19 14:45:00|19604|19602.9|19604.1|19603|19610|19608.9|19583.3|19582.2|5242
1742395800000|2025-03-19 14:50:00|19604.6|19603.5|19576.3|19575.2|19604.6|19603.5|19570.8|19569.7|4569
1742396100000|2025-03-19 14:55:00|19576.9|19575.8|19574|19572.9|19588.9|19587.8|19564.9|19563.8|4861
1742396400000|2025-03-19 15:00:00|19574.1|19573|19592.9|19591.8|19596.6|19595.5|19566.1|19565|3596
1742396700000|2025-03-19 15:05:00|19593|19591.9|19635.3|19634.2|19636.3|19635.2|19591.8|19590.7|5578
1742397000000|2025-03-19 15:10:00|19636.4|19635.3|19637.1|19636|19651.8|19650.7|19632.5|19631.4|4931
1742397300000|2025-03-19 15:15:00|19637|19635.9|19603.9|19602.8|19641.3|19640.2|19601.3|19600.2|4432
1742397600000|2025-03-19 15:20:00|19604|19602.9|19639.9|19638.8|19650.3|19649.2|19597.6|19596.5|4878
1742397900000|2025-03-19 15:25:00|19639.4|19638.3|19650.8|19649.7|19659.1|19658|19629.1|19628|4163
1742398200000|2025-03-19 15:30:00|19650.9|19649.8|19659.1|19658|19665.3|19664.2|19637.4|19636.3|4476
1742398500000|2025-03-19 15:35:00|19659.3|19658.2|19659.1|19658|19665.3|19664.2|19647.8|19646.7|2996
1742398800000|2025-03-19 15:40:00|19659|19657.9|19676|19674.9|19678.3|19677.2|19657.8|19656.7|3061
1742399100000|2025-03-19 15:45:00|19676.4|19675.3|19678.8|19677.7|19679.6|19678.5|19665|19663.9|3649
1742399400000|2025-03-19 15:50:00|19678.6|19677.5|19701.1|19700|19712.9|19711.8|19678.5|19677.4|5761
1742399700000|2025-03-19 15:55:00|19701|19699.9|19695.9|19694.8|19710.5|19709.4|19684|19682.9|4282
1742400000000|2025-03-19 16:00:00|19696|19694.9|19686.3|19685.2|19702.5|19701.4|19683.9|19682.8|2606
1742400300000|2025-03-19 16:05:00|19686.1|19685|19691.4|19690.3|19708.5|19707.4|19682.9|19681.8|2859
1742400600000|2025-03-19 16:10:00|19691.3|19690.2|19672.9|19671.8|19695.1|19694|19667.3|19666.2|4422
1742400900000|2025-03-19 16:15:00|19673.3|19672.2|19668.3|19667.2|19674.1|19673|19657.5|19656.4|3410
1742401200000|2025-03-19 16:20:00|19668.1|19667|19671.6|19670.5|19681.5|19680.4|19658.1|19657|3155
1742401500000|2025-03-19 16:25:00|19672.1|19671|19681|19679.9|19685.3|19684.2|19662.5|19661.4|2401
1742401800000|2025-03-19 16:30:00|19681.1|19680|19664.6|19663.5|19684.5|19683.4|19652.1|19651|3554
1742402100000|2025-03-19 16:35:00|19663.4|19662.3|19653|19651.9|19668.1|19667|19650.1|19649|2486
1742402400000|2025-03-19 16:40:00|19652.9|19651.8|19651.4|19650.3|19655.6|19654.5|19640.9|19639.8|2585
1742402700000|2025-03-19 16:45:00|19651.3|19650.2|19641.1|19640|19654.3|19653.2|19638.8|19637.7|1838
1742403000000|2025-03-19 16:50:00|19641.3|19640.2|19663.9|19662.8|19665.9|19664.8|19629.9|19628.8|3308
1742403300000|2025-03-19 16:55:00|19664|19662.9|19651.1|19650|19664.9|19663.8|19633.3|19632.2|2923
1742403600000|2025-03-19 17:00:00|19651.9|19650.8|19645.4|19644.3|19661|19659.9|19635.9|19634.8|2013
1742403900000|2025-03-19 17:05:00|19645.1|19644|19615.4|19614.3|19649.8|19648.7|19610.6|19609.5|3177
1742404200000|2025-03-19 17:10:00|19615.3|19614.2|19591.4|19590.3|19621.8|19620.7|19587.5|19586.4|3208
1742404500000|2025-03-19 17:15:00|19591.5|19590.4|19598.1|19597|19604.9|19603.8|19578.4|19577.3|3489
1742404800000|2025-03-19 17:20:00|19597.9|19596.8|19596.4|19595.3|19606.5|19605.4|19591.9|19590.8|2610
1742405100000|2025-03-19 17:25:00|19596.5|19595.4|19582|19580.9|19600.3|19599.2|19579.9|19578.8|2931
1742405400000|2025-03-19 17:30:00|19582.1|19581|19589.3|19588.2|19590.3|19589.2|19563.4|19562.3|3596
1742405700000|2025-03-19 17:35:00|19588.9|19587.8|19614.8|19613.7|19615.9|19614.8|19587|19585.9|2859
1742406000000|2025-03-19 17:40:00|19614.6|19613.5|19595.6|19594.5|19625.9|19624.8|19591.5|19590.4|3074
1742406300000|2025-03-19 17:45:00|19595.5|19594.4|19573.6|19572.5|19601.1|19600|19562|19560.9|3179
1742406600000|2025-03-19 17:50:00|19573.4|19572.3|19595.3|19594.2|19601.1|19600|19571|19569.9|2752
1742406900000|2025-03-19 17:55:00|19595.1|19594|19588.9|19587.8|19598|19596.9|19583.4|19582.3|2009
1742407200000|2025-03-19 18:00:00|19585.3|19584.2|19641.9|19640.8|19672.4|19671.3|19553.1|19552|12491
1742407500000|2025-03-19 18:05:00|19643.2|19642.1|19643.7|19642.6|19652.1|19651|19592.9|19591.8|6593
1742407800000|2025-03-19 18:10:00|19643.5|19642.4|19675.9|19674.8|19693.4|19692.3|19641.6|19640.5|5319
1742408100000|2025-03-19 18:15:00|19676.9|19675.8|19684.6|19683.5|19711.1|19710|19676|19674.9|5345
1742408400000|2025-03-19 18:20:00|19683.2|19682.1|19677.4|19676.3|19694.1|19693|19662.5|19661.4|5678
1742408700000|2025-03-19 18:25:00|19677.2|19676.1|19654.1|19653|19690|19688.9|19644.9|19643.8|4643
1742409000000|2025-03-19 18:30:00|19654|19652.9|19713.6|19712.5|19742.1|19741|19652.7|19651.6|7887
1742409300000|2025-03-19 18:35:00|19713.4|19712.3|19694.1|19693|19730.7|19729.6|19683.2|19682.1|6462
1742409600000|2025-03-19 18:40:00|19695.4|19694.3|19751|19749.9|19761.1|19760|19677.6|19676.5|8292
1742409900000|2025-03-19 18:45:00|19751.5|19750.4|19733.4|19732.3|19764.2|19763.1|19725.9|19724.8|6254
1742410200000|2025-03-19 18:50:00|19733.2|19732.1|19770.9|19769.8|19786.5|19785.4|19727.9|19726.8|7876
1742410500000|2025-03-19 18:55:00|19771|19769.9|19809|19807.9|19813.1|19812|19757.6|19756.5|6890
1742410800000|2025-03-19 19:00:00|19808.5|19807.4|19841.1|19840|19848.4|19847.3|19805.6|19804.5|8151
1742411100000|2025-03-19 19:05:00|19841|19839.9|19904.7|19903.6|19911.7|19910.6|19836.1|19835|11637
1742411400000|2025-03-19 19:10:00|19902.9|19901.8|19880.1|19879|19925.9|19924.8|19849.4|19848.3|11960
1742411700000|2025-03-19 19:15:00|19880.6|19879.5|19849.7|19848.6|19895.2|19894.1|19839.1|19838|8538
1742412000000|2025-03-19 19:20:00|19849|19847.9|19806.4|19805.3|19851.9|19850.8|19781.5|19780.4|9448
1742412300000|2025-03-19 19:25:00|19806.6|19805.5|19740.1|19739|19814.1|19813|19720.5|19719.4|11582
1742412600000|2025-03-19 19:30:00|19739.4|19738.3|19766.7|19765.6|19791.6|19790.5|19725.6|19724.5|9990
1742412900000|2025-03-19 19:35:00|19766.9|19765.8|19798.5|19797.4|19805.1|19804|19738.5|19737.4|9013
1742413200000|2025-03-19 19:40:00|19798.7|19797.6|19837.5|19836.4|19841.9|19840.8|19793.1|19792|7988
1742413500000|2025-03-19 19:45:00|19836|19834.9|19796.6|19795.5|19837.6|19836.5|19779.5|19778.4|6429
1742413800000|2025-03-19 19:50:00|19796.7|19795.6|19761.7|19760.6|19796.7|19795.6|19742|19740.9|11041
1742414100000|2025-03-19 19:55:00|19761.5|19760.4|19735.9|19734.8|19761.5|19760.4|19718.9|19717.8|18630
1742414400000|2025-03-19 20:00:00|19733.4|19732.3|19752.1|19749.9|19756.7|19754.5|19733.4|19731.7|6715
1742414700000|2025-03-19 20:05:00|19752.7|19750.5|19759.1|19756.9|19762.9|19760.7|19746.6|19744.4|2663
1742415000000|2025-03-19 20:10:00|19759.2|19757|19751.7|19749.5|19760.6|19758.4|19747.1|19744.9|2313
1742415300000|2025-03-19 20:15:00|19751.1|19748.9|19747.6|19745.4|19755.4|19753.2|19743.9|19741.7|832
1742415600000|2025-03-19 20:20:00|19747.7|19745.5|19739.7|19737.5|19748.6|19746.4|19738.6|19736.4|404
1742415900000|2025-03-19 20:25:00|19739.6|19737.4|19737.1|19734.9|19742.1|19739.9|19734.1|19731.9|571
1742416200000|2025-03-19 20:30:00|19736.9|19734.7|19732.8|19730.6|19736.9|19734.7|19726.6|19724.4|602
1742416500000|2025-03-19 20:35:00|19732.7|19730.5|19736.6|19734.4|19737.3|19735.1|19731.4|19729.2|269
1742416800000|2025-03-19 20:40:00|19735.7|19733.5|19729.1|19726.9|19738.7|19736.5|19728.2|19726|398
1742417100000|2025-03-19 20:45:00|19728.9|19726.7|19731.4|19729.2|19731.4|19729.2|19722.9|19720.7|479
1742417400000|2025-03-19 20:50:00|19730.4|19728.2|19725.2|19723|19730.7|19728.5|19722.3|19720.1|360
1742417700000|2025-03-19 20:55:00|19725.1|19722.9|19728.6|19723.6|19730.4|19728.2|19724.1|19721.9|413
1742418000000|2025-03-19 21:00:00|19728.7|19723.7|19735.6|19730.6|19735.7|19730.7|19727.9|19722.9|0
1742418300000|2025-03-19 21:05:00|19735.2|19730.2|19737|19732|19739.2|19734.2|19735.2|19730.2|0
1742418600000|2025-03-19 21:10:00|19737.1|19732.1|19740.1|19735.1|19740.1|19735.1|19734.7|19729.7|0
1742418900000|2025-03-19 21:15:00|19739.8|19734.8|19740.1|19735.1|19741.7|19736.7|19737.5|19732.5|0
1742419200000|2025-03-19 21:20:00|19740.3|19735.3|19739.9|19734.9|19741.5|19736.5|19738|19733|0
1742419500000|2025-03-19 21:25:00|19740|19735|19740.3|19735.3|19740.3|19735.3|19738.4|19733.4|0
1742419800000|2025-03-19 21:30:00|19740.1|19735.1|19740.1|19735.1|19740.5|19735.5|19738.5|19733.5|0
1742420100000|2025-03-19 21:35:00|19739.8|19734.8|19740.9|19735.9|19742.1|19737.1|19739.3|19734.3|0
1742420400000|2025-03-19 21:40:00|19741.3|19736.3|19739.9|19734.9|19741.3|19736.3|19739.5|19734.5|0
1742420700000|2025-03-19 21:45:00|19740.3|19735.3|19740.5|19735.5|19741.1|19736.1|19739.2|19734.2|0
1742421000000|2025-03-19 21:50:00|19741.2|19736.2|19741.2|19736.2|19741.3|19736.3|19740.1|19735.1|0
1742421300000|2025-03-19 21:55:00|19743.5|19738.5|19741.8|19736.8|19743.6|19738.6|19740.6|19735.6|0
1742421600000|2025-03-19 22:00:00|19741.4|19736.4|19743.6|19741.4|19746.7|19744.5|19732.2|19730|529
1742421900000|2025-03-19 22:05:00|19743.4|19741.2|19756.5|19754.3|19757|19754.8|19736.6|19734.4|530
1742422200000|2025-03-19 22:10:00|19756.4|19754.2|19777.4|19775.2|19777.8|19775.6|19755.2|19753|591
1742422500000|2025-03-19 22:15:00|19777.5|19775.3|19770|19767.8|19778.5|19776.3|19767|19764.8|362
1742422800000|2025-03-19 22:20:00|19770.2|19768|19772.2|19770|19773.7|19771.5|19769.4|19767.2|135
1742423100000|2025-03-19 22:25:00|19773.5|19771.3|19778.3|19776.1|19782.9|19780.7|19773|19770.8|393
1742423400000|2025-03-19 22:30:00|19778.4|19776.2|19779|19776.8|19782.5|19780.3|19772.5|19770.3|312
1742423700000|2025-03-19 22:35:00|19779.2|19777|19789|19786.8|19790|19787.8|19777.3|19775.1|411
1742424000000|2025-03-19 22:40:00|19788.9|19786.7|19788.8|19786.6|19792.8|19790.6|19788.3|19786.1|262
1742424300000|2025-03-19 22:45:00|19788.7|19786.5|19808.3|19806.1|19810.5|19808.3|19787.8|19785.6|532
1742424600000|2025-03-19 22:50:00|19808.4|19806.2|19802.9|19800.7|19810.4|19808.2|19800.9|19798.7|296
1742424900000|2025-03-19 22:55:00|19803|19800.8|19796.3|19794.1|19803.3|19801.1|19791.9|19789.7|378
1742425200000|2025-03-19 23:00:00|19796.4|19794.2|19791.7|19789.5|19800.8|19798.6|19787.7|19785.5|565
1742425500000|2025-03-19 23:05:00|19791.4|19789.2|19796.8|19794.6|19798.7|19796.5|19789.3|19787.1|768
1742425800000|2025-03-19 23:10:00|19796.7|19794.5|19792.8|19790.6|19797.2|19795|19791.7|19789.5|215
1742426100000|2025-03-19 23:15:00|19792.9|19790.7|19794|19791.8|19796.8|19794.6|19791.3|19789.1|570
1742426400000|2025-03-19 23:20:00|19794.2|19792|19797|19794.8|19797.7|19795.5|19791.4|19789.2|246
1742426700000|2025-03-19 23:25:00|19797.2|19795|19800.3|19798.1|19802.3|19800.1|19797|19794.8|306
1742427000000|2025-03-19 23:30:00|19800.4|19798.2|19800.3|19798.1|19801|19798.8|19793.3|19791.1|252
1742427300000|2025-03-19 23:35:00|19800.4|19798.2|19803|19800.8|19807.8|19805.6|19795.9|19793.7|386
1742427600000|2025-03-19 23:40:00|19803.2|19801|19804.9|19802.7|19810.8|19808.6|19801.4|19799.2|389
1742427900000|2025-03-19 23:45:00|19804.8|19802.6|19809.9|19807.7|19812.8|19810.6|19804.4|19802.2|353
1742428200000|2025-03-19 23:50:00|19809.8|19807.6|19810.8|19808.6|19813|19810.8|19807.5|19805.3|231
1742428500000|2025-03-19 23:55:00|19810.7|19808.5|19815.9|19813.7|19818.4|19816.2|19808|19805.8|332
1742428800000|2025-03-20 00:00:00|19816|19813.8|19809.4|19807.2|19821.9|19819.7|19802.9|19800.7|588
1742429100000|2025-03-20 00:05:00|19809.5|19807.3|19809.9|19807.7|19813.4|19811.2|19806.4|19804.2|187
1742429400000|2025-03-20 00:10:00|19809.8|19807.6|19803.3|19801.1|19809.8|19807.6|19803.2|19801|201
1742429700000|2025-03-20 00:15:00|19803.4|19801.2|19806.3|19804.1|19808.4|19806.2|19796|19793.8|290
1742430000000|2025-03-20 00:20:00|19806.2|19804|19818.9|19816.7|19820|19817.8|19806.2|19804|375
1742430300000|2025-03-20 00:25:00|19819|19816.8|19829.2|19827|19831.7|19829.5|19818.9|19816.7|687
1742430600000|2025-03-20 00:30:00|19830.3|19828.1|19837.9|19835.7|19838|19835.8|19824.3|19822.1|521
1742430900000|2025-03-20 00:35:00|19837.8|19835.6|19834|19831.8|19839.5|19837.3|19831.4|19829.2|398
1742431200000|2025-03-20 00:40:00|19833.9|19831.7|19837.3|19835.1|19837.3|19835.1|19831.2|19829|286
1742431500000|2025-03-20 00:45:00|19837.4|19835.2|19831.7|19829.5|19841.2|19839|19831|19828.8|261
1742431800000|2025-03-20 00:50:00|19831.5|19829.3|19832.5|19830.3|19833.8|19831.6|19828.7|19826.5|249
1742432100000|2025-03-20 00:55:00|19832.4|19830.2|19832.3|19830.1|19833.9|19831.7|19828.3|19826.1|155
1742432400000|2025-03-20 01:00:00|19832.2|19830|19829.3|19827.1|19833.2|19831|19828.2|19826|219
1742432700000|2025-03-20 01:05:00|19829.2|19827|19826.8|19824.6|19830.9|19828.7|19826.4|19824.2|325
1742433000000|2025-03-20 01:10:00|19826.7|19824.5|19838.5|19836.3|19841.3|19839.1|19825.8|19823.6|327
1742433300000|2025-03-20 01:15:00|19838.7|19836.5|19839.7|19837.5|19840.3|19838.1|19835.9|19833.7|186
1742433600000|2025-03-20 01:20:00|19839.5|19837.3|19837.8|19835.6|19841.8|19839.6|19831|19828.8|363
1742433900000|2025-03-20 01:25:00|19837.9|19835.7|19832.4|19830.2|19838|19835.8|19832.2|19830|63
1742434200000|2025-03-20 01:30:00|19832.5|19830.3|19827.8|19825.6|19833.2|19831|19825|19822.8|256
1742434500000|2025-03-20 01:35:00|19827.9|19825.7|19825.8|19823.6|19829|19826.8|19825.2|19823|194
1742434800000|2025-03-20 01:40:00|19825.9|19823.7|19818.9|19816.7|19827.8|19825.6|19817|19814.8|379
1742435100000|2025-03-20 01:45:00|19818.8|19816.6|19818.5|19816.3|19821.5|19819.3|19814.8|19812.6|410
1742435400000|2025-03-20 01:50:00|19818.7|19816.5|19815|19812.8|19819.9|19817.7|19811.2|19809|221
1742435700000|2025-03-20 01:55:00|19815.2|19813|19812.8|19810.6|19820.3|19818.1|19809.7|19807.5|282
1742436000000|2025-03-20 02:00:00|19812.9|19810.7|19822.8|19820.6|19825.8|19823.6|19811.8|19809.6|465
1742436300000|2025-03-20 02:05:00|19822.9|19820.7|19823.8|19821.6|19826.7|19824.5|19819.2|19817|248
1742436600000|2025-03-20 02:10:00|19823.7|19821.5|19837.3|19835.1|19839.9|19837.7|19815.2|19813|860
1742436900000|2025-03-20 02:15:00|19837.2|19835|19834.7|19832.5|19838.8|19836.6|19833|19830.8|174
1742437200000|2025-03-20 02:20:00|19834.5|19832.3|19836|19833.8|19838.7|19836.5|19832.7|19830.5|218
1742437500000|2025-03-20 02:25:00|19835.9|19833.7|19852|19849.8|19858.4|19856.2|19835|19832.8|978
1742437800000|2025-03-20 02:30:00|19852.2|19850|19852.4|19850.2|19858.3|19856.1|19849.5|19847.3|364
1742438100000|2025-03-20 02:35:00|19852.3|19850.1|19847.3|19845.1|19852.7|19850.5|19843.4|19841.2|264
1742438400000|2025-03-20 02:40:00|19847.4|19845.2|19851.3|19849.1|19853.4|19851.2|19847.4|19845.2|203
1742438700000|2025-03-20 02:45:00|19851.4|19849.2|19842.8|19840.6|19853.3|19851.1|19841.7|19839.5|258
1742439000000|2025-03-20 02:50:00|19842.7|19840.5|19855.3|19853.1|19856.9|19854.7|19842.3|19840.1|252
1742439300000|2025-03-20 02:55:00|19855.2|19853|19852.5|19850.3|19855.4|19853.2|19851.5|19849.3|150
1742439600000|2025-03-20 03:00:00|19852.4|19850.2|19860.8|19858.6|19864.3|19862.1|19852.4|19850.2|365
1742439900000|2025-03-20 03:05:00|19860.7|19858.5|19866|19863.8|19867.5|19865.3|19858.3|19856.1|255
1742440200000|2025-03-20 03:10:00|19866.2|19864|19872.8|19870.6|19875|19872.8|19866|19863.8|477
1742440500000|2025-03-20 03:15:00|19872.7|19870.5|19872.9|19870.7|19876.4|19874.2|19868.7|19866.5|330
1742440800000|2025-03-20 03:20:00|19873|19870.8|19867.3|19865.1|19873.2|19871|19866|19863.8|368
1742441100000|2025-03-20 03:25:00|19867.2|19865|19864.9|19862.7|19869.2|19867|19864.8|19862.6|197
1742441400000|2025-03-20 03:30:00|19864.8|19862.6|19867.5|19865.3|19868.3|19866.1|19862|19859.8|304
1742441700000|2025-03-20 03:35:00|19867.7|19865.5|19867|19864.8|19869.2|19867|19865.3|19863.1|170
1742442000000|2025-03-20 03:40:00|19866.9|19864.7|19870.5|19868.3|19872.8|19870.6|19866.7|19864.5|216
1742442300000|2025-03-20 03:45:00|19870.4|19868.2|19864.3|19862.1|19870.8|19868.6|19863.7|19861.5|214
1742442600000|2025-03-20 03:50:00|19864.4|19862.2|19864.3|19862.1|19865.9|19863.7|19862.9|19860.7|155
1742442900000|2025-03-20 03:55:00|19864.4|19862.2|19867.8|19865.6|19867.9|19865.7|19862.4|19860.2|233
1742443200000|2025-03-20 04:00:00|19867.7|19865.5|19863|19860.8|19869.7|19867.5|19862.8|19860.6|277
1742443500000|2025-03-20 04:05:00|19863.3|19861.1|19864.9|19862.7|19866.2|19864|19863|19860.8|101
1742443800000|2025-03-20 04:10:00|19864.8|19862.6|19863.7|19861.5|19865.8|19863.6|19862.5|19860.3|80
1742444100000|2025-03-20 04:15:00|19864.5|19862.3|19866.7|19864.5|19866.9|19864.7|19863.3|19861.1|100
1742444400000|2025-03-20 04:20:00|19866.5|19864.3|19871.4|19869.2|19871.8|19869.6|19865.4|19863.2|212
1742444700000|2025-03-20 04:25:00|19871.3|19869.1|19871.3|19869.1|19875.8|19873.6|19870.9|19868.7|186
1742445000000|2025-03-20 04:30:00|19871|19868.8|19870.9|19868.7|19875|19872.8|19870.2|19868|185
1742445300000|2025-03-20 04:35:00|19870.8|19868.6|19860.3|19858.1|19871.8|19869.6|19857.3|19855.1|389
1742445600000|2025-03-20 04:40:00|19860.2|19858|19854.9|19852.7|19860.9|19858.7|19853.2|19851|246
1742445900000|2025-03-20 04:45:00|19854.7|19852.5|19861|19858.8|19861|19858.8|19854.7|19852.5|140
1742446200000|2025-03-20 04:50:00|19860.9|19858.7|19863.2|19861|19865.7|19863.5|19860.9|19858.7|130
1742446500000|2025-03-20 04:55:00|19863.3|19861.1|19864.3|19862.1|19865.5|19863.3|19861.5|19859.3|100
1742446800000|2025-03-20 05:00:00|19864.2|19862|19863.8|19861.6|19865.7|19863.5|19859.9|19857.7|204
1742447100000|2025-03-20 05:05:00|19863.7|19861.5|19858.3|19856.1|19864.5|19862.3|19855.7|19853.5|215
1742447400000|2025-03-20 05:10:00|19858.4|19856.2|19860.9|19858.7|19861.5|19859.3|19857.5|19855.3|91
1742447700000|2025-03-20 05:15:00|19860.8|19858.6|19858|19855.8|19861.7|19859.5|19856.4|19854.2|107
1742448000000|2025-03-20 05:20:00|19858.2|19856|19857.5|19855.3|19858.8|19856.6|19851.8|19849.6|218
1742448300000|2025-03-20 05:25:00|19857.4|19855.2|19859.5|19857.3|19862.2|19860|19855.4|19853.2|176
1742448600000|2025-03-20 05:30:00|19859.4|19857.2|19861|19858.8|19861.4|19859.2|19858|19855.8|104
1742448900000|2025-03-20 05:35:00|19860.9|19858.7|19860.2|19858|19861.8|19859.6|19857.2|19855|131
1742449200000|2025-03-20 05:40:00|19860|19857.8|19858|19855.8|19860.8|19858.6|19856|19853.8|130
1742449500000|2025-03-20 05:45:00|19858.2|19856|19864|19861.8|19864.3|19862.1|19857|19854.8|174
1742449800000|2025-03-20 05:50:00|19864.2|19862|19866.8|19864.6|19869.3|19867.1|19863.8|19861.6|171
1742450100000|2025-03-20 05:55:00|19866.9|19864.7|19871.8|19869.6|19874.2|19872|19864.8|19862.6|183
1742450400000|2025-03-20 06:00:00|19871.7|19869.5|19869.9|19867.7|19873.2|19871|19863.2|19861|369
1742450700000|2025-03-20 06:05:00|19870|19867.8|19862.8|19860.6|19870.4|19868.2|19861.5|19859.3|175
1742451000000|2025-03-20 06:10:00|19862.7|19860.5|19856|19853.8|19866.4|19864.2|19854|19851.8|279
1742451300000|2025-03-20 06:15:00|19856.2|19854|19855.3|19853.1|19859.3|19857.1|19851.3|19849.1|245
1742451600000|2025-03-20 06:20:00|19855.4|19853.2|19853.4|19851.2|19859.2|19857|19852.4|19850.2|208
1742451900000|2025-03-20 06:25:00|19853.3|19851.1|19845.5|19843.3|19853.9|19851.7|19841.5|19839.3|567
1742452200000|2025-03-20 06:30:00|19845.3|19843.1|19844.9|19842.7|19849.5|19847.3|19840.8|19838.6|283
1742452500000|2025-03-20 06:35:00|19845|19842.8|19834.3|19832.1|19845.2|19843|19833.8|19831.6|300
1742452800000|2025-03-20 06:40:00|19834.4|19832.2|19850.8|19848.6|19850.8|19848.6|19829|19826.8|615
1742453100000|2025-03-20 06:45:00|19850.9|19848.7|19843.5|19841.3|19852|19849.8|19842.5|19840.3|380
1742453400000|2025-03-20 06:50:00|19843.7|19841.5|19840.5|19838.3|19847.3|19845.1|19839.4|19837.2|198
1742453700000|2025-03-20 06:55:00|19840.7|19838.5|19835|19832.8|19840.7|19838.5|19832.8|19830.6|198
1742454000000|2025-03-20 07:00:00|19834.9|19832.7|19846|19843.8|19850.2|19848|19825.4|19823.2|901
1742454300000|2025-03-20 07:05:00|19847|19844.8|19850|19847.8|19850.5|19848.3|19839.7|19837.5|368
1742454600000|2025-03-20 07:10:00|19850.2|19848|19851|19848.8|19859.7|19857.5|19850|19847.8|433
1742454900000|2025-03-20 07:15:00|19851.2|19849|19840.4|19838.2|19853.8|19851.6|19840.2|19838|371
1742455200000|2025-03-20 07:20:00|19840.3|19838.1|19845.4|19843.2|19847.8|19845.6|19830.8|19828.6|491
1742455500000|2025-03-20 07:25:00|19845.3|19843.1|19845.9|19843.7|19850.8|19848.6|19841.2|19839|231
1742455800000|2025-03-20 07:30:00|19845.5|19843.3|19838.4|19836.2|19847.2|19845|19835.7|19833.5|258
1742456100000|2025-03-20 07:35:00|19838.2|19836|19835.7|19833.5|19838.3|19836.1|19831.7|19829.5|287
1742456400000|2025-03-20 07:40:00|19835.8|19833.6|19834.5|19832.3|19837|19834.8|19832.2|19830|218
1742456700000|2025-03-20 07:45:00|19834.4|19832.2|19829.5|19827.3|19835.2|19833|19824.3|19822.1|498
1742457000000|2025-03-20 07:50:00|19829.7|19827.5|19824.3|19822.1|19834.8|19832.6|19822|19819.8|460
1742457300000|2025-03-20 07:55:00|19824.2|19822|19825.4|19823.2|19829.7|19827.5|19821.2|19819|371
1742457600000|2025-03-20 08:00:00|19826.2|19824|19839.4|19837.2|19842.9|19840.7|19824.9|19822.7|1017
1742457900000|2025-03-20 08:05:00|19839.5|19837.3|19831.4|19829.2|19841.7|19839.5|19829.7|19827.5|725
1742458200000|2025-03-20 08:10:00|19831.5|19829.3|19848.8|19846.6|19849|19846.8|19830.7|19828.5|466
1742458500000|2025-03-20 08:15:00|19848.7|19846.5|19842.5|19840.3|19849.2|19847|19837.9|19835.7|397
1742458800000|2025-03-20 08:20:00|19842.8|19840.6|19853.9|19851.7|19854.9|19852.7|19841|19838.8|701
1742459100000|2025-03-20 08:25:00|19854|19851.8|19851.5|19849.3|19857.2|19855|19848.5|19846.3|436
1742459400000|2025-03-20 08:30:00|19851.4|19849.2|19851.4|19849.2|19857.3|19855.1|19842.2|19840|877
1742459700000|2025-03-20 08:35:00|19851.3|19849.1|19852.7|19850.5|19853.2|19851|19847.8|19845.6|271
1742460000000|2025-03-20 08:40:00|19852.8|19850.6|19843.3|19841.1|19853.7|19851.5|19841.3|19839.1|380
1742460300000|2025-03-20 08:45:00|19843.2|19841|19850|19847.8|19854.7|19852.5|19834.2|19832|802
1742460600000|2025-03-20 08:50:00|19849.9|19847.7|19845.3|19843.1|19850.4|19848.2|19840|19837.8|444
1742460900000|2025-03-20 08:55:00|19845.4|19843.2|19839.8|19837.6|19845.8|19843.6|19834.8|19832.6|656
1742461200000|2025-03-20 09:00:00|19839.7|19837.5|19820.8|19818.6|19843.8|19841.6|19819.8|19817.6|975
1742461500000|2025-03-20 09:05:00|19820.9|19818.7|19825.3|19823.1|19835.5|19833.3|19816.9|19814.7|917
1742461800000|2025-03-20 09:10:00|19825.2|19823|19815|19812.8|19832.8|19830.6|19814|19811.8|718
1742462100000|2025-03-20 09:15:00|19814.9|19812.7|19817|19814.8|19820.4|19818.2|19811.8|19809.6|996
1742462400000|2025-03-20 09:20:00|19817.3|19815.1|19820.4|19818.2|19822.8|19820.6|19814|19811.8|679
1742462700000|2025-03-20 09:25:00|19820.3|19818.1|19785|19782.8|19821.9|19819.7|19784.9|19782.7|1683
1742463000000|2025-03-20 09:30:00|19784.9|19782.7|19766|19763.8|19789.2|19787|19762|19759.8|2008
1742463300000|2025-03-20 09:35:00|19765.8|19763.6|19772|19769.8|19776|19773.8|19752.8|19750.6|1471
1742463600000|2025-03-20 09:40:00|19772.2|19770|19762.2|19760|19776.4|19774.2|19761.4|19759.2|811
1742463900000|2025-03-20 09:45:00|19762|19759.8|19743.5|19741.3|19763.8|19761.6|19742.7|19740.5|1292
1742464200000|2025-03-20 09:50:00|19743.7|19741.5|19726.2|19724|19757|19754.8|19724.5|19722.3|1615
1742464500000|2025-03-20 09:55:00|19726.3|19724.1|19738.3|19736.1|19745.5|19743.3|19719.9|19717.7|1562
1742464800000|2025-03-20 10:00:00|19738.5|19736.3|19697.2|19695|19740.8|19738.6|19695|19692.8|2487
1742465100000|2025-03-20 10:05:00|19697.3|19695.1|19682.7|19680.5|19706|19703.8|19681.5|19679.3|1885
1742465400000|2025-03-20 10:10:00|19682.8|19680.6|19650|19647.8|19682.8|19680.6|19634.9|19632.7|3801
1742465700000|2025-03-20 10:15:00|19650.2|19648|19553.2|19551|19650.2|19648|19551.9|19549.7|4982
1742466000000|2025-03-20 10:20:00|19552.7|19550.5|19579.3|19577.1|19587|19584.8|19520.2|19518|5864
1742466300000|2025-03-20 10:25:00|19579|19576.8|19574.8|19572.6|19591.9|19589.7|19557.8|19555.6|3212
1742466600000|2025-03-20 10:30:00|19574.9|19572.7|19589.3|19587.1|19596.7|19594.5|19545.8|19543.6|3203
1742466900000|2025-03-20 10:35:00|19589.4|19587.2|19545.5|19543.3|19591.3|19589.1|19543.9|19541.7|2805
1742467200000|2025-03-20 10:40:00|19545.4|19543.2|19553.5|19551.3|19568.4|19566.2|19538|19535.8|1449
1742467500000|2025-03-20 10:45:00|19553.7|19551.5|19569.8|19567.6|19576.8|19574.6|19545.2|19543|1680
1742467800000|2025-03-20 10:50:00|19570.5|19568.3|19594.5|19592.3|19604.9|19602.7|19568.2|19566|2624
1742468100000|2025-03-20 10:55:00|19594.4|19592.2|19600.3|19598.1|19608.7|19606.5|19590.9|19588.7|1422
1742468400000|2025-03-20 11:00:00|19599.9|19597.7|19604.8|19602.6|19609.2|19607|19587.4|19585.2|1476
1742468700000|2025-03-20 11:05:00|19605|19602.8|19598.8|19596.6|19615|19612.8|19596.9|19594.7|1176
1742469000000|2025-03-20 11:10:00|19598|19595.8|19616.4|19614.2|19618.8|19616.6|19593.8|19591.6|1095
1742469300000|2025-03-20 11:15:00|19617.2|19615|19632.5|19630.3|19637.4|19635.2|19612.2|19610|1419
1742469600000|2025-03-20 11:20:00|19632.7|19630.5|19616.8|19614.6|19643.9|19641.7|19615.8|19613.6|1137
1742469900000|2025-03-20 11:25:00|19616.9|19614.7|19604.5|19602.3|19623.5|19621.3|19597.7|19595.5|1390
1742470200000|2025-03-20 11:30:00|19604.4|19602.2|19617.2|19615|19617.2|19615|19579.7|19577.5|1748
1742470500000|2025-03-20 11:35:00|19617|19614.8|19619.7|19617.5|19630.3|19628.1|19608.8|19606.6|1285
1742470800000|2025-03-20 11:40:00|19619.5|19617.3|19631.4|19629.2|19634.5|19632.3|19614.5|19612.3|724
1742471100000|2025-03-20 11:45:00|19631.5|19629.3|19633.5|19631.3|19639.9|19637.7|19627.3|19625.1|978
1742471400000|2025-03-20 11:50:00|19632.9|19630.7|19632.4|19630.2|19646|19643.8|19630.8|19628.6|924
1742471700000|2025-03-20 11:55:00|19632.5|19630.3|19636.9|19634.7|19642.5|19640.3|19625.5|19623.3|662
1742472000000|2025-03-20 12:00:00|19637|19634.8|19637.2|19635|19643.4|19641.2|19628.4|19626.2|993
1742472300000|2025-03-20 12:05:00|19637|19634.8|19636.9|19634.7|19644.8|19642.6|19631.8|19629.6|747
1742472600000|2025-03-20 12:10:00|19637|19634.8|19630|19627.8|19639.3|19637.1|19620.8|19618.6|1237
1742472900000|2025-03-20 12:15:00|19630.2|19628|19627.4|19625.2|19633.8|19631.6|19622.8|19620.6|626
1742473200000|2025-03-20 12:20:00|19629|19626.8|19616.4|19614.2|19631.4|19629.2|19612.2|19610|1052
1742473500000|2025-03-20 12:25:00|19616.9|19614.7|19620.4|19618.2|19622.7|19620.5|19607.9|19605.7|912
1742473800000|2025-03-20 12:30:00|19620.3|19618.1|19633.3|19631.1|19645.7|19643.5|19613.5|19611.3|2074
1742474100000|2025-03-20 12:35:00|19631.9|19629.7|19641|19638.8|19643.8|19641.6|19622.5|19620.3|1284
1742474400000|2025-03-20 12:40:00|19641.2|19639|19634.9|19632.7|19644.4|19642.2|19622.5|19620.3|1279
1742474700000|2025-03-20 12:45:00|19634.8|19632.6|19614.4|19612.2|19640.2|19638|19608.8|19606.6|1511
1742475000000|2025-03-20 12:50:00|19614.5|19612.3|19624.7|19622.5|19627.3|19625.1|19610.5|19608.3|1021
1742475300000|2025-03-20 12:55:00|19624.8|19622.6|19612.4|19610.2|19626.3|19624.1|19612.2|19610|905
1742475600000|2025-03-20 13:00:00|19612|19609.8|19593.8|19591.6|19612.3|19610.1|19576.8|19574.6|2990
1742475900000|2025-03-20 13:05:00|19593.9|19591.7|19587.3|19585.1|19598.8|19596.6|19575|19572.8|1918
1742476200000|2025-03-20 13:10:00|19587.2|19585|19603.3|19601.1|19607.3|19605.1|19577.5|19575.3|1594
1742476500000|2025-03-20 13:15:00|19603.4|19601.2|19600.8|19598.6|19608.5|19606.3|19588.5|19586.3|1360
1742476800000|2025-03-20 13:20:00|19601.2|19599|19585.8|19583.6|19601.2|19599|19582.7|19580.5|1505
1742477100000|2025-03-20 13:25:00|19585.9|19583.7|19571.2|19569|19598.3|19596.1|19565|19562.8|3291
1742477400000|2025-03-20 13:30:00|19570.6|19569.5|19649.2|19648.1|19656.6|19655.5|19540.9|19539.8|14057
1742477700000|2025-03-20 13:35:00|19650|19648.9|19677.4|19676.3|19681|19679.9|19637.4|19636.3|10406
1742478000000|2025-03-20 13:40:00|19677.5|19676.4|19666.5|19665.4|19690.7|19689.6|19647.5|19646.4|9080
1742478300000|2025-03-20 13:45:00|19666.6|19665.5|19692|19690.9|19709.5|19708.4|19664.9|19663.8|7944
1742478600000|2025-03-20 13:50:00|19692.5|19691.4|19703|19701.9|19715.1|19714|19683.4|19682.3|6376
1742478900000|2025-03-20 13:55:00|19703.2|19702.1|19717.2|19716.1|19723.4|19722.3|19678|19676.9|8361
1742479200000|2025-03-20 14:00:00|19717.4|19716.3|19790.2|19789.1|19804.1|19803|19709.7|19708.6|14036
1742479500000|2025-03-20 14:05:00|19790.1|19789|19788|19786.9|19809.4|19808.3|19771.5|19770.4|7945
1742479800000|2025-03-20 14:10:00|19788.1|19787|19785.1|19784|19798.5|19797.4|19769.1|19768|6743
1742480100000|2025-03-20 14:15:00|19786.1|19785|19817.2|19816.1|19828.9|19827.8|19759|19757.9|10022
1742480400000|2025-03-20 14:20:00|19817|19815.9|19848.3|19847.2|19857.4|19856.3|19798.6|19797.5|7395
1742480700000|2025-03-20 14:25:00|19848.4|19847.3|19840.2|19839.1|19871.4|19870.3|19835.3|19834.2|8082
1742481000000|2025-03-20 14:30:00|19840.4|19839.3|19820.2|19819.1|19844.4|19843.3|19818.1|19817|7160
1742481300000|2025-03-20 14:35:00|19820.3|19819.2|19846.3|19845.2|19869.8|19868.7|19808.1|19807|8341
1742481600000|2025-03-20 14:40:00|19844.9|19843.8|19876.4|19875.3|19884.4|19883.3|19839.2|19838.1|6667
1742481900000|2025-03-20 14:45:00|19876.9|19875.8|19875.8|19874.7|19890.1|19889|19869.2|19868.1|5423
1742482200000|2025-03-20 14:50:00|19876.2|19875.1|19850.3|19849.2|19876.2|19875.1|19835.7|19834.6|5845
1742482500000|2025-03-20 14:55:00|19850.4|19849.3|19828.6|19827.5|19854.8|19853.7|19819.1|19818|6010
1742482800000|2025-03-20 15:00:00|19828.2|19827.1|19809.3|19808.2|19836.1|19835|19794.9|19793.8|8004
1742483100000|2025-03-20 15:05:00|19809.4|19808.3|19838.7|19837.6|19841.7|19840.6|19796.1|19795|6800
1742483400000|2025-03-20 15:10:00|19837.1|19836|19835.7|19834.6|19847.3|19846.2|19822.2|19821.1|4954
1742483700000|2025-03-20 15:15:00|19835.6|19834.5|19812.4|19811.3|19839.7|19838.6|19808.3|19807.2|4284
1742484000000|2025-03-20 15:20:00|19812.6|19811.5|19822.9|19821.8|19832.7|19831.6|19799.7|19798.6|4334
1742484300000|2025-03-20 15:25:00|19822.2|19821.1|19816.7|19815.6|19829.2|19828.1|19808.2|19807.1|2996
1742484600000|2025-03-20 15:30:00|19816.6|19815.5|19780.8|19779.7|19824.6|19823.5|19771.7|19770.6|7341
1742484900000|2025-03-20 15:35:00|19780.7|19779.6|19788.4|19787.3|19788.6|19787.5|19750.8|19749.7|6761
1742485200000|2025-03-20 15:40:00|19788.7|19787.6|19811.3|19810.2|19817.3|19816.2|19786.6|19785.5|5030
1742485500000|2025-03-20 15:45:00|19811.4|19810.3|19831.4|19830.3|19840.3|19839.2|19800.4|19799.3|4660
1742485800000|2025-03-20 15:50:00|19831.6|19830.5|19828.7|19827.6|19838.9|19837.8|19809.4|19808.3|3432
1742486100000|2025-03-20 15:55:00|19828.6|19827.5|19771.7|19770.6|19828.8|19827.7|19766.1|19765|6018
1742486400000|2025-03-20 16:00:00|19769.2|19768.1|19782.9|19781.8|19824.9|19823.8|19760.1|19759|8180
1742486700000|2025-03-20 16:05:00|19782.4|19781.3|19761.3|19760.2|19792.6|19791.5|19751.4|19750.3|4952
1742487000000|2025-03-20 16:10:00|19761.4|19760.3|19758.9|19757.8|19768.3|19767.2|19728.3|19727.2|6193
1742487300000|2025-03-20 16:15:00|19758.8|19757.7|19749.6|19748.5|19759.9|19758.8|19739.4|19738.3|3624
1742487600000|2025-03-20 16:20:00|19749.3|19748.2|19721.9|19720.8|19750.1|19749|19719.6|19718.5|4623
1742487900000|2025-03-20 16:25:00|19721.7|19720.6|19665.4|19664.3|19732.3|19731.2|19653.8|19652.7|13074
1742488200000|2025-03-20 16:30:00|19666.1|19665|19669.3|19668.2|19694.8|19693.7|19661.3|19660.2|6426
1742488500000|2025-03-20 16:35:00|19669.4|19668.3|19700.6|19699.5|19705.9|19704.8|19659.4|19658.3|5428
1742488800000|2025-03-20 16:40:00|19700.7|19699.6|19659.9|19658.8|19701.7|19700.6|19646.6|19645.5|5607
1742489100000|2025-03-20 16:45:00|19660.2|19659.1|19650.6|19649.5|19676.6|19675.5|19645.8|19644.7|5075
1742489400000|2025-03-20 16:50:00|19650.7|19649.6|19687.7|19686.6|19689.9|19688.8|19646.4|19645.3|4112
1742489700000|2025-03-20 16:55:00|19687.6|19686.5|19661.4|19660.3|19697.3|19696.2|19651.4|19650.3|4843
1742490000000|2025-03-20 17:00:00|19661.3|19660.2|19687.3|19686.2|19687.9|19686.8|19656.1|19655|3724
1742490300000|2025-03-20 17:05:00|19686.3|19685.2|19717.6|19716.5|19726.8|19725.7|19685.1|19684|6136
1742490600000|2025-03-20 17:10:00|19717.7|19716.6|19710.7|19709.6|19725.8|19724.7|19693.4|19692.3|4365
1742490900000|2025-03-20 17:15:00|19710.8|19709.7|19696.9|19695.8|19713.1|19712|19676.7|19675.6|3498
1742491200000|2025-03-20 17:20:00|19696.3|19695.2|19659.8|19658.7|19699.4|19698.3|19655.2|19654.1|3514
1742491500000|2025-03-20 17:25:00|19659.4|19658.3|19616.7|19615.6|19667.1|19666|19616.1|19615|6525
1742491800000|2025-03-20 17:30:00|19616.8|19615.7|19643.3|19642.2|19657.7|19656.6|19611.8|19610.7|5759
1742492100000|2025-03-20 17:35:00|19642.9|19641.8|19663.3|19662.2|19665.8|19664.7|19626.4|19625.3|3921
1742492400000|2025-03-20 17:40:00|19663.4|19662.3|19665.9|19664.8|19668.2|19667.1|19641.3|19640.2|3194
1742492700000|2025-03-20 17:45:00|19665.7|19664.6|19660.4|19659.3|19689.1|19688|19652.9|19651.8|4463
1742493000000|2025-03-20 17:50:00|19660.3|19659.2|19634.9|19633.8|19662.3|19661.2|19633.7|19632.6|3538
1742493300000|2025-03-20 17:55:00|19634.8|19633.7|19633.9|19632.8|19642.3|19641.2|19620.1|19619|3990
1742493600000|2025-03-20 18:00:00|19634.4|19633.3|19651.8|19650.7|19659.9|19658.8|19629.8|19628.7|3392
1742493900000|2025-03-20 18:05:00|19651.9|19650.8|19659.1|19658|19666.3|19665.2|19645.2|19644.1|2536
1742494200000|2025-03-20 18:10:00|19659|19657.9|19666.8|19665.7|19686.7|19685.6|19658.7|19657.6|3783
1742494500000|2025-03-20 18:15:00|19666.7|19665.6|19661.9|19660.8|19679.7|19678.6|19661.9|19660.8|2852
1742494800000|2025-03-20 18:20:00|19662.2|19661.1|19640.1|19639|19662.2|19661.1|19623.8|19622.7|5489
1742495100000|2025-03-20 18:25:00|19640.7|19639.6|19598.2|19597.1|19644.6|19643.5|19594.3|19593.2|5524
1742495400000|2025-03-20 18:30:00|19597.7|19596.6|19592.4|19591.3|19604.4|19603.3|19586.4|19585.3|5071
1742495700000|2025-03-20 18:35:00|19592.7|19591.6|19626.2|19625.1|19632.9|19631.8|19591.7|19590.6|4458
1742496000000|2025-03-20 18:40:00|19625.9|19624.8|19601.8|19600.7|19627.7|19626.6|19597.8|19596.7|2949
1742496300000|2025-03-20 18:45:00|19601.7|19600.6|19632.2|19631.1|19633.6|19632.5|19597.7|19596.6|3900
1742496600000|2025-03-20 18:50:00|19632.3|19631.2|19669.8|19668.7|19673.8|19672.7|19629.8|19628.7|4894
1742496900000|2025-03-20 18:55:00|19671.1|19670|19610.1|19609|19675.4|19674.3|19604.3|19603.2|5290
1742497200000|2025-03-20 19:00:00|19609.9|19608.8|19639.4|19638.3|19653.1|19652|19605.9|19604.8|4899
1742497500000|2025-03-20 19:05:00|19639.3|19638.2|19637.2|19636.1|19658.1|19657|19634.1|19633|3085
1742497800000|2025-03-20 19:10:00|19637.3|19636.2|19644.4|19643.3|19657.9|19656.8|19632.3|19631.2|3162
1742498100000|2025-03-20 19:15:00|19644.6|19643.5|19663.7|19662.6|19672.3|19671.2|19640.9|19639.8|4154
1742498400000|2025-03-20 19:20:00|19663.9|19662.8|19674.8|19673.7|19688.9|19687.8|19662.4|19661.3|3972
1742498700000|2025-03-20 19:25:00|19674.9|19673.8|19623.7|19622.6|19676.3|19675.2|19618.3|19617.2|5751
1742499000000|2025-03-20 19:30:00|19624.6|19623.5|19644.9|19643.8|19658.4|19657.3|19624.6|19623.5|4946
1742499300000|2025-03-20 19:35:00|19644.8|19643.7|19652.4|19651.3|19675.6|19674.5|19640.2|19639.1|3566
1742499600000|2025-03-20 19:40:00|19652.6|19651.5|19682.1|19681|19682.6|19681.5|19651|19649.9|3480
1742499900000|2025-03-20 19:45:00|19682.2|19681.1|19706.9|19705.8|19713|19711.9|19680.5|19679.4|5025
1742500200000|2025-03-20 19:50:00|19706.7|19705.6|19670.2|19669.1|19706.7|19705.6|19660.2|19659.1|8992
1742500500000|2025-03-20 19:55:00|19670.4|19669.3|19675.2|19674.1|19712.4|19711.3|19666.2|19665.1|16275
1742500800000|2025-03-20 20:00:00|19674.4|19672.2|19698.3|19696.1|19700.5|19698.3|19672.2|19670|6647
1742501100000|2025-03-20 20:05:00|19698|19695.8|19693.9|19691.7|19700.3|19698.1|19684|19681.8|2003
1742501400000|2025-03-20 20:10:00|19694|19691.8|19697.9|19695.7|19703.9|19701.7|19693.2|19691|1076
1742501700000|2025-03-20 20:15:00|19697.5|19695.3|19700.8|19698.6|19705.2|19703|19695.5|19693.3|553
1742502000000|2025-03-20 20:20:00|19701|19698.8|19694.2|19692|19701.5|19699.3|19688.5|19686.3|630
1742502300000|2025-03-20 20:25:00|19694.3|19692.1|19696.5|19694.3|19701.4|19699.2|19690.8|19688.6|454
1742502600000|2025-03-20 20:30:00|19696.7|19694.5|19693.8|19691.6|19698.7|19696.5|19692.3|19690.1|260
1742502900000|2025-03-20 20:35:00|19693.7|19691.5|19687|19684.8|19694.7|19692.5|19687|19684.8|462
1742503200000|2025-03-20 20:40:00|19686.8|19684.6|19688.9|19686.7|19690.2|19688|19686.7|19684.5|298
1742503500000|2025-03-20 20:45:00|19688.8|19686.6|19693.3|19691.1|19693.7|19691.5|19687.9|19685.7|437
1742503800000|2025-03-20 20:50:00|19693.2|19691|19693.5|19691.3|19694.8|19692.6|19689.5|19687.3|496
1742504100000|2025-03-20 20:55:00|19693.4|19691.2|19686.4|19681.4|19693.9|19691.7|19686.2|19681.3|582
1742504400000|2025-03-20 21:00:00|19688.2|19683.2|19690.6|19685.6|19691.2|19686.2|19686.8|19681.8|0
1742504700000|2025-03-20 21:05:00|19690.8|19685.8|19690.5|19685.5|19691|19686|19690.2|19685.2|0
1742505000000|2025-03-20 21:10:00|19690.2|19685.2|19690.4|19685.4|19691.5|19686.5|19689.8|19684.8|0
1742505300000|2025-03-20 21:15:00|19690.3|19685.3|19691.2|19686.2|19691.3|19686.3|19690|19685|0
1742505600000|2025-03-20 21:20:00|19691.1|19686.1|19690.6|19685.6|19691.8|19686.8|19689.7|19684.7|0
1742505900000|2025-03-20 21:25:00|19690.5|19685.5|19687.7|19682.7|19691.8|19686.8|19686.4|19681.4|0
1742506200000|2025-03-20 21:30:00|19687.8|19682.8|19685.7|19680.7|19688.5|19683.5|19685.1|19680.1|0
1742506500000|2025-03-20 21:35:00|19685.2|19680.2|19685|19680|19685.2|19680.2|19685|19680|0
1742506800000|2025-03-20 21:40:00|19684.8|19679.8|19684.4|19679.4|19684.9|19679.9|19684|19679|0
1742507100000|2025-03-20 21:45:00|19685.1|19680.1|19684.2|19679.2|19685.1|19680.1|19682.9|19677.9|0
1742507400000|2025-03-20 21:50:00|19684.9|19679.9|19686.7|19681.7|19686.9|19681.9|19684.7|19679.7|0
1742507700000|2025-03-20 21:55:00|19686.1|19681.1|19686.1|19681.1|19687.7|19682.7|19685|19680|0
1742508000000|2025-03-20 22:00:00|19686.5|19681.5|19688.2|19686|19692.5|19690.3|19682.4|19680.2|294
1742508300000|2025-03-20 22:05:00|19688|19685.8|19675.4|19673.2|19688.3|19686.1|19675.4|19673.2|197
1742508600000|2025-03-20 22:10:00|19675.5|19673.3|19681.7|19679.5|19683.5|19681.3|19673.3|19671.1|235
1742508900000|2025-03-20 22:15:00|19681.8|19679.6|19701.8|19699.6|19703.8|19701.6|19681.6|19679.4|417
1742509200000|2025-03-20 22:20:00|19702|19699.8|19695.2|19693|19703.2|19701|19687|19684.8|278
1742509500000|2025-03-20 22:25:00|19697.3|19695.1|19698.1|19695.9|19701.3|19699.1|19692.6|19690.4|170
1742509800000|2025-03-20 22:30:00|19698|19695.8|19704.1|19701.9|19706.5|19704.3|19693.5|19691.3|217
1742510100000|2025-03-20 22:35:00|19704|19701.8|19707.2|19705|19708.8|19706.6|19700.8|19698.6|206
1742510400000|2025-03-20 22:40:00|19707.1|19704.9|19706.1|19703.9|19707.7|19705.5|19700.7|19698.5|202
1742510700000|2025-03-20 22:45:00|19706.2|19704|19695.2|19693|19706.5|19704.3|19695|19692.8|197
1742511000000|2025-03-20 22:50:00|19694.2|19692|19687.5|19685.3|19694.2|19692|19685.3|19683.1|243
1742511300000|2025-03-20 22:55:00|19687.6|19685.4|19688|19685.8|19689.8|19687.6|19683.6|19681.4|139
1742511600000|2025-03-20 23:00:00|19688.1|19685.9|19670.5|19668.3|19689|19686.8|19669.7|19667.5|520
1742511900000|2025-03-20 23:05:00|19670.6|19668.4|19660.5|19658.3|19672.3|19670.1|19652.5|19650.3|823
1742512200000|2025-03-20 23:10:00|19660.6|19658.4|19657.1|19654.9|19663.3|19661.1|19656.5|19654.3|560
1742512500000|2025-03-20 23:15:00|19658.6|19656.4|19653.7|19651.5|19659.1|19656.9|19649.7|19647.5|306
1742512800000|2025-03-20 23:20:00|19653.6|19651.4|19652.6|19650.4|19655|19652.8|19648.7|19646.5|272
1742513100000|2025-03-20 23:25:00|19652.7|19650.5|19658.7|19656.5|19663.2|19661|19652.7|19650.5|315
1742513400000|2025-03-20 23:30:00|19658.6|19656.4|19662.1|19659.9|19664.8|19662.6|19648|19645.8|354
1742513700000|2025-03-20 23:35:00|19662.2|19660|19661.3|19659.1|19664.8|19662.6|19659|19656.8|234
1742514000000|2025-03-20 23:40:00|19661.5|19659.3|19667|19664.8|19668.8|19666.6|19661|19658.8|239
1742514300000|2025-03-20 23:45:00|19668.7|19666.5|19675.3|19673.1|19678.3|19676.1|19667|19664.8|454
1742514600000|2025-03-20 23:50:00|19675.5|19673.3|19683.8|19681.6|19686.7|19684.5|19673.7|19671.5|370
1742514900000|2025-03-20 23:55:00|19684.7|19682.5|19685.5|19683.3|19689.5|19687.3|19684|19681.8|280
1742515200000|2025-03-21 00:00:00|19685.7|19683.5|19707.5|19705.3|19709.5|19707.3|19680.2|19678|965
1742515500000|2025-03-21 00:05:00|19707.6|19705.4|19716.2|19714|19718.5|19716.3|19707.3|19705.1|589
1742515800000|2025-03-21 00:10:00|19716.1|19713.9|19717.6|19715.4|19719.7|19717.5|19713.1|19710.9|418
1742516100000|2025-03-21 00:15:00|19718.3|19716.1|19716|19713.8|19718.7|19716.5|19709.7|19707.5|495
1742516400000|2025-03-21 00:20:00|19716.1|19713.9|19717.2|19715|19723.8|19721.6|19715.6|19713.4|504
1742516700000|2025-03-21 00:25:00|19717.6|19715.4|19710.6|19708.4|19717.8|19715.6|19705|19702.8|391
1742517000000|2025-03-21 00:30:00|19710.7|19708.5|19715.2|19713|19726.1|19723.9|19710.2|19708|448
1742517300000|2025-03-21 00:35:00|19715.3|19713.1|19714.6|19712.4|19717.8|19715.6|19710.6|19708.4|206
1742517600000|2025-03-21 00:40:00|19714.5|19712.3|19713.2|19711|19716.2|19714|19708.1|19705.9|250
1742517900000|2025-03-21 00:45:00|19713.3|19711.1|19710.7|19708.5|19715.1|19712.9|19707.3|19705.1|195
1742518200000|2025-03-21 00:50:00|19710.6|19708.4|19718.7|19716.5|19720|19717.8|19710.1|19707.9|288
1742518500000|2025-03-21 00:55:00|19718.8|19716.6|19713.1|19710.9|19720.7|19718.5|19712.7|19710.5|283
1742518800000|2025-03-21 01:00:00|19712.6|19710.4|19712.2|19710|19719.5|19717.3|19710.5|19708.3|262
1742519100000|2025-03-21 01:05:00|19713|19710.8|19712.1|19709.9|19714.8|19712.6|19709.2|19707|274
1742519400000|2025-03-21 01:10:00|19712|19709.8|19709.2|19707|19715.3|19713.1|19704|19701.8|444
1742519700000|2025-03-21 01:15:00|19709.3|19707.1|19708|19705.8|19712.1|19709.9|19699.5|19697.3|299
1742520000000|2025-03-21 01:20:00|19707.8|19705.6|19713.8|19711.6|19715.6|19713.4|19707.8|19705.6|234
1742520300000|2025-03-21 01:25:00|19713.1|19710.9|19718|19715.8|19720.2|19718|19707.7|19705.5|287
1742520600000|2025-03-21 01:30:00|19718.1|19715.9|19721.2|19719|19722.5|19720.3|19713.2|19711|290
1742520900000|2025-03-21 01:35:00|19721.1|19718.9|19730.2|19728|19732.2|19730|19720.3|19718.1|402
1742521200000|2025-03-21 01:40:00|19730.1|19727.9|19726|19723.8|19730.6|19728.4|19724.1|19721.9|287
1742521500000|2025-03-21 01:45:00|19725.8|19723.6|19722.5|19720.3|19728.6|19726.4|19721.2|19719|191
1742521800000|2025-03-21 01:50:00|19723|19720.8|19725.8|19723.6|19730.8|19728.6|19722.6|19720.4|195
1742522100000|2025-03-21 01:55:00|19725.7|19723.5|19725.3|19723.1|19727|19724.8|19722.7|19720.5|131
1742522400000|2025-03-21 02:00:00|19725.2|19723|19721.3|19719.1|19728.6|19726.4|19721.1|19718.9|277
1742522700000|2025-03-21 02:05:00|19721.2|19719|19719.3|19717.1|19724.3|19722.1|19716.3|19714.1|319
1742523000000|2025-03-21 02:10:00|19719.2|19717|19716.8|19714.6|19719.8|19717.6|19709.5|19707.3|397
1742523300000|2025-03-21 02:15:00|19717|19714.8|19704.6|19702.4|19717|19714.8|19704.1|19701.9|320
1742523600000|2025-03-21 02:20:00|19704.7|19702.5|19694.2|19692|19705.7|19703.5|19691|19688.8|566
1742523900000|2025-03-21 02:25:00|19694.1|19691.9|19703.1|19700.9|19704.5|19702.3|19692.7|19690.5|312
1742524200000|2025-03-21 02:30:00|19703|19700.8|19698.1|19695.9|19706.1|19703.9|19697.5|19695.3|216
1742524500000|2025-03-21 02:35:00|19698|19695.8|19704.1|19701.9|19706.7|19704.5|19698|19695.8|222
1742524800000|2025-03-21 02:40:00|19704.2|19702|19704.7|19702.5|19706.8|19704.6|19698.8|19696.6|236
1742525100000|2025-03-21 02:45:00|19704.6|19702.4|19712.8|19710.6|19714.7|19712.5|19703.8|19701.6|344
1742525400000|2025-03-21 02:50:00|19712.7|19710.5|19712|19709.8|19716.6|19714.4|19711|19708.8|177
1742525700000|2025-03-21 02:55:00|19712.1|19709.9|19703.1|19700.9|19713.1|19710.9|19701.8|19699.6|288
1742526000000|2025-03-21 03:00:00|19703.2|19701|19684.7|19682.5|19703.5|19701.3|19681.2|19679|771
1742526300000|2025-03-21 03:05:00|19684.8|19682.6|19684.2|19682|19691.8|19689.6|19681.2|19679|418
1742526600000|2025-03-21 03:10:00|19684.3|19682.1|19681.7|19679.5|19685.2|19683|19677.5|19675.3|464
1742526900000|2025-03-21 03:15:00|19681.8|19679.6|19678.2|19676|19682.2|19680|19664.5|19662.3|601
1742527200000|2025-03-21 03:20:00|19678.1|19675.9|19687.6|19685.4|19688.7|19686.5|19676.5|19674.3|399
1742527500000|2025-03-21 03:25:00|19687.5|19685.3|19685.5|19683.3|19695|19692.8|19682.2|19680|405
1742527800000|2025-03-21 03:30:00|19685.3|19683.1|19684.6|19682.4|19688.6|19686.4|19681.5|19679.3|217
1742528100000|2025-03-21 03:35:00|19684.7|19682.5|19686|19683.8|19688.1|19685.9|19680.7|19678.5|192
1742528400000|2025-03-21 03:40:00|19686.1|19683.9|19686.7|19684.5|19688.5|19686.3|19683.3|19681.1|118
1742528700000|2025-03-21 03:45:00|19686.6|19684.4|19683.2|19681|19691.5|19689.3|19679.3|19677.1|382
1742529000000|2025-03-21 03:50:00|19682.7|19680.5|19681.2|19679|19685.3|19683.1|19676.3|19674.1|216
1742529300000|2025-03-21 03:55:00|19681.3|19679.1|19674.2|19672|19687.2|19685|19673|19670.8|258
1742529600000|2025-03-21 04:00:00|19674.3|19672.1|19682.5|19680.3|19682.5|19680.3|19672.1|19669.9|213
1742529900000|2025-03-21 04:05:00|19682.3|19680.1|19690.5|19688.3|19691.3|19689.1|19680.2|19678|276
1742530200000|2025-03-21 04:10:00|19690.6|19688.4|19691.3|19689.1|19693.2|19691|19689.1|19686.9|118
1742530500000|2025-03-21 04:15:00|19691.5|19689.3|19691.2|19689|19693.5|19691.3|19685|19682.8|161
1742530800000|2025-03-21 04:20:00|19691.3|19689.1|19684.7|19682.5|19693.3|19691.1|19682.3|19680.1|174
1742531100000|2025-03-21 04:25:00|19684.8|19682.6|19688.2|19686|19691.2|19689|19683.5|19681.3|166
1742531400000|2025-03-21 04:30:00|19688.3|19686.1|19684|19681.8|19689.6|19687.4|19683.3|19681.1|96
1742531700000|2025-03-21 04:35:00|19684.1|19681.9|19682.5|19680.3|19690|19687.8|19681.3|19679.1|138
1742532000000|2025-03-21 04:40:00|19682.3|19680.1|19677.1|19674.9|19682.6|19680.4|19673.1|19670.9|297
1742532300000|2025-03-21 04:45:00|19677.2|19675|19677|19674.8|19678.7|19676.5|19673.3|19671.1|119
1742532600000|2025-03-21 04:50:00|19677.1|19674.9|19669|19666.8|19678.6|19676.4|19667.8|19665.6|236
1742532900000|2025-03-21 04:55:00|19669.1|19666.9|19668.8|19666.6|19676.3|19674.1|19661.5|19659.3|379
1742533200000|2025-03-21 05:00:00|19669|19666.8|19666.5|19664.3|19669.6|19667.4|19658.8|19656.6|264
1742533500000|2025-03-21 05:05:00|19666.3|19664.1|19653.2|19651|19667|19664.8|19652|19649.8|475
1742533800000|2025-03-21 05:10:00|19653.3|19651.1|19655.1|19652.9|19661.1|19658.9|19652.1|19649.9|402
1742534100000|2025-03-21 05:15:00|19655.2|19653|19670|19667.8|19672|19669.8|19655.1|19652.9|348
1742534400000|2025-03-21 05:20:00|19669.8|19667.6|19668|19665.8|19671.6|19669.4|19665.8|19663.6|138
1742534700000|2025-03-21 05:25:00|19667.8|19665.6|19666.5|19664.3|19672.1|19669.9|19665.5|19663.3|170
1742535000000|2025-03-21 05:30:00|19666.7|19664.5|19668|19665.8|19670.6|19668.4|19662.8|19660.6|209
1742535300000|2025-03-21 05:35:00|19668.1|19665.9|19643.3|19641.1|19670.5|19668.3|19638.8|19636.6|509
1742535600000|2025-03-21 05:40:00|19643.2|19641|19630.5|19628.3|19646.1|19643.9|19628.8|19626.6|589
1742535900000|2025-03-21 05:45:00|19630.3|19628.1|19623.7|19621.5|19637.7|19635.5|19623.1|19620.9|504
1742536200000|2025-03-21 05:50:00|19623.6|19621.4|19646|19643.8|19646.3|19644.1|19623|19620.8|435
1742536500000|2025-03-21 05:55:00|19646.1|19643.9|19649.7|19647.5|19650.3|19648.1|19641.5|19639.3|228
1742536800000|2025-03-21 06:00:00|19649.6|19647.4|19652.7|19650.5|19657|19654.8|19645|19642.8|328
1742537100000|2025-03-21 06:05:00|19652.8|19650.6|19645|19642.8|19654.7|19652.5|19642|19639.8|274
1742537400000|2025-03-21 06:10:00|19645.1|19642.9|19653.6|19651.4|19655.7|19653.5|19642.7|19640.5|213
1742537700000|2025-03-21 06:15:00|19653.5|19651.3|19649.1|19646.9|19653.6|19651.4|19647.2|19645|169
1742538000000|2025-03-21 06:20:00|19649|19646.8|19655.8|19653.6|19656|19653.8|19646.7|19644.5|175
1742538300000|2025-03-21 06:25:00|19655.7|19653.5|19656.6|19654.4|19664.8|19662.6|19652.7|19650.5|425
1742538600000|2025-03-21 06:30:00|19656.7|19654.5|19651.5|19649.3|19665|19662.8|19649.8|19647.6|365
1742538900000|2025-03-21 06:35:00|19651.3|19649.1|19674|19671.8|19675.2|19673|19649.5|19647.3|512
1742539200000|2025-03-21 06:40:00|19675|19672.8|19666.8|19664.6|19677|19674.8|19662.5|19660.3|316
1742539500000|2025-03-21 06:45:00|19667|19664.8|19669.8|19667.6|19672.7|19670.5|19663.7|19661.5|205
1742539800000|2025-03-21 06:50:00|19670|19667.8|19684.8|19682.6|19686.6|19684.4|19669.3|19667.1|371
1742540100000|2025-03-21 06:55:00|19684.7|19682.5|19691.1|19688.9|19692.1|19689.9|19681.6|19679.4|289
1742540400000|2025-03-21 07:00:00|19691.6|19689.4|19681.7|19679.5|19696.6|19694.4|19679|19676.8|546
1742540700000|2025-03-21 07:05:00|19681.8|19679.6|19677.5|19675.3|19682.7|19680.5|19672.3|19670.1|376
1742541000000|2025-03-21 07:10:00|19678.3|19676.1|19672.2|19670|19681.3|19679.1|19671.3|19669.1|269
1742541300000|2025-03-21 07:15:00|19672.1|19669.9|19665.6|19663.4|19673.1|19670.9|19660.7|19658.5|390
1742541600000|2025-03-21 07:20:00|19665.5|19663.3|19662.8|19660.6|19665.6|19663.4|19658|19655.8|297
1742541900000|2025-03-21 07:25:00|19662.7|19660.5|19654.8|19652.6|19663.7|19661.5|19651.5|19649.3|377
1742542200000|2025-03-21 07:30:00|19655|19652.8|19645.3|19643.1|19660.8|19658.6|19643.8|19641.6|346
1742542500000|2025-03-21 07:35:00|19645.2|19643|19631|19628.8|19649.6|19647.4|19630.7|19628.5|716
1742542800000|2025-03-21 07:40:00|19630.8|19628.6|19628|19625.8|19638.3|19636.1|19620|19617.8|757
1742543100000|2025-03-21 07:45:00|19627.8|19625.6|19628.6|19626.4|19634|19631.8|19621.8|19619.6|545
1742543400000|2025-03-21 07:50:00|19628.8|19626.6|19638.5|19636.3|19641.8|19639.6|19626|19623.8|484
1742543700000|2025-03-21 07:55:00|19638.6|19636.4|19640.7|19638.5|19644.3|19642.1|19636.2|19634|427
1742544000000|2025-03-21 08:00:00|19640.3|19638.1|19661.3|19659.1|19664.8|19662.6|19631.5|19629.3|1624
1742544300000|2025-03-21 08:05:00|19661.5|19659.3|19656.2|19654|19672.2|19670|19656|19653.8|917
1742544600000|2025-03-21 08:10:00|19656.3|19654.1|19652.8|19650.6|19660.2|19658|19644.3|19642.1|727
1742544900000|2025-03-21 08:15:00|19653|19650.8|19621.6|19619.4|19654.5|19652.3|19621.2|19619|973
1742545200000|2025-03-21 08:20:00|19621.7|19619.5|19588.3|19586.1|19622.7|19620.5|19582.6|19580.4|2093
1742545500000|2025-03-21 08:25:00|19588.5|19586.3|19589.5|19587.3|19595.8|19593.6|19582.2|19580|1080
1742545800000|2025-03-21 08:30:00|19589.6|19587.4|19576|19573.8|19596.3|19594.1|19573.3|19571.1|1030
1742546100000|2025-03-21 08:35:00|19576.1|19573.9|19589.2|19587|19597.2|19595|19576.1|19573.9|943
1742546400000|2025-03-21 08:40:00|19588.8|19586.6|19575.2|19573|19603|19600.8|19564.2|19562|1353
1742546700000|2025-03-21 08:45:00|19575.1|19572.9|19577.3|19575.1|19594.2|19592|19574.2|19572|1020
1742547000000|2025-03-21 08:50:00|19577.2|19575|19591|19588.8|19593.7|19591.5|19567.7|19565.5|1044
1742547300000|2025-03-21 08:55:00|19591.7|19589.5|19597.1|19594.9|19600|19597.8|19588.8|19586.6|684
1742547600000|2025-03-21 09:00:00|19597.2|19595|19571.5|19569.3|19602.3|19600.1|19571.3|19569.1|948
1742547900000|2025-03-21 09:05:00|19571.7|19569.5|19582.2|19580|19582.7|19580.5|19563|19560.8|1093
1742548200000|2025-03-21 09:10:00|19582.3|19580.1|19591.7|19589.5|19593.3|19591.1|19574.5|19572.3|571
1742548500000|2025-03-21 09:15:00|19591.8|19589.6|19575.7|19573.5|19592.7|19590.5|19575.1|19572.9|522
1742548800000|2025-03-21 09:20:00|19575.5|19573.3|19583.8|19581.6|19589.3|19587.1|19569.5|19567.3|713
1742549100000|2025-03-21 09:25:00|19583.7|19581.5|19590.1|19587.9|19598.5|19596.3|19581.6|19579.4|434
1742549400000|2025-03-21 09:30:00|19590|19587.8|19600.5|19598.3|19605.8|19603.6|19585.2|19583|845
1742549700000|2025-03-21 09:35:00|19600.6|19598.4|19604.6|19602.4|19607.8|19605.6|19598.3|19596.1|741
1742550000000|2025-03-21 09:40:00|19604.5|19602.3|19609.1|19606.9|19615.6|19613.4|19604.3|19602.1|868
1742550300000|2025-03-21 09:45:00|19608.8|19606.6|19598.2|19596|19609.7|19607.5|19596.2|19594|502
1742550600000|2025-03-21 09:50:00|19597.8|19595.6|19595.6|19593.4|19601.8|19599.6|19592.3|19590.1|441
1742550900000|2025-03-21 09:55:00|19595.5|19593.3|19596.3|19594.1|19597.3|19595.1|19588.2|19586|546
1742551200000|2025-03-21 10:00:00|19596.5|19594.3|19622.1|19619.9|19623.6|19621.4|19595.7|19593.5|858
1742551500000|2025-03-21 10:05:00|19622.2|19620|19619.1|19616.9|19624.1|19621.9|19616.5|19614.3|661
1742551800000|2025-03-21 10:10:00|19619|19616.8|19637.1|19634.9|19637.8|19635.6|19613.6|19611.4|773
1742552100000|2025-03-21 10:15:00|19637|19634.8|19626.5|19624.3|19644.6|19642.4|19624.7|19622.5|697
1742552400000|2025-03-21 10:20:00|19626.1|19623.9|19616.3|19614.1|19626.1|19623.9|19611.1|19608.9|536
1742552700000|2025-03-21 10:25:00|19615.7|19613.5|19616.6|19614.4|19618.2|19616|19611|19608.8|383
1742553000000|2025-03-21 10:30:00|19616.5|19614.3|19587.5|19585.3|19619.5|19617.3|19582.6|19580.4|1272
1742553300000|2025-03-21 10:35:00|19587.6|19585.4|19576.3|19574.1|19588.3|19586.1|19570.3|19568.1|986
1742553600000|2025-03-21 10:40:00|19576.5|19574.3|19586.6|19584.4|19593.7|19591.5|19575.6|19573.4|714
1742553900000|2025-03-21 10:45:00|19586.7|19584.5|19595.8|19593.6|19600.1|19597.9|19582.6|19580.4|758
1742554200000|2025-03-21 10:50:00|19596.1|19593.9|19606.7|19604.5|19609.5|19607.3|19593.5|19591.3|742
1742554500000|2025-03-21 10:55:00|19606.6|19604.4|19599.8|19597.6|19607.5|19605.3|19592.5|19590.3|564
1742554800000|2025-03-21 11:00:00|19600|19597.8|19602|19599.8|19610.2|19608|19596.8|19594.6|733
1742555100000|2025-03-21 11:05:00|19602.1|19599.9|19600.1|19597.9|19608.6|19606.4|19590.6|19588.4|529
1742555400000|2025-03-21 11:10:00|19600|19597.8|19606.7|19604.5|19607.8|19605.6|19588.6|19586.4|755
1742555700000|2025-03-21 11:15:00|19606.8|19604.6|19608.7|19606.5|19613.8|19611.6|19601.6|19599.4|537
1742556000000|2025-03-21 11:20:00|19608.6|19606.4|19602.7|19600.5|19611.3|19609.1|19601.6|19599.4|345
1742556300000|2025-03-21 11:25:00|19602.5|19600.3|19617.8|19615.6|19620.5|19618.3|19597.7|19595.5|498
1742556600000|2025-03-21 11:30:00|19616.7|19614.5|19617.6|19615.4|19622.3|19620.1|19610.3|19608.1|614
1742556900000|2025-03-21 11:35:00|19617.7|19615.5|19615.7|19613.5|19623.2|19621|19608.8|19606.6|502
1742557200000|2025-03-21 11:40:00|19615.6|19613.4|19611.5|19609.3|19624.1|19621.9|19610.1|19607.9|454
1742557500000|2025-03-21 11:45:00|19611.6|19609.4|19609.7|19607.5|19620.2|19618|19607.1|19604.9|473
1742557800000|2025-03-21 11:50:00|19609.8|19607.6|19588.6|19586.4|19613.3|19611.1|19586.1|19583.9|762
1742558100000|2025-03-21 11:55:00|19588.5|19586.3|19592.3|19590.1|19599.8|19597.6|19587.7|19585.5|690
1742558400000|2025-03-21 12:00:00|19592.2|19590|19617.5|19615.3|19619.5|19617.3|19591|19588.8|916
1742558700000|2025-03-21 12:05:00|19617.6|19615.4|19609.7|19607.5|19618.7|19616.5|19608.5|19606.3|530
1742559000000|2025-03-21 12:10:00|19609.8|19607.6|19625.2|19623|19629.5|19627.3|19609.8|19607.6|694
1742559300000|2025-03-21 12:15:00|19625|19622.8|19614.1|19611.9|19625.2|19623|19605.1|19602.9|831
1742559600000|2025-03-21 12:20:00|19614|19611.8|19602.1|19599.9|19617.5|19615.3|19597.8|19595.6|769
1742559900000|2025-03-21 12:25:00|19602.3|19600.1|19592.5|19590.3|19602.3|19600.1|19588.8|19586.6|763
1742560200000|2025-03-21 12:30:00|19592.6|19590.4|19574|19571.8|19597.1|19594.9|19571.5|19569.3|1351
1742560500000|2025-03-21 12:35:00|19573.7|19571.5|19549.8|19547.6|19580.3|19578.1|19537.7|19535.5|3238
1742560800000|2025-03-21 12:40:00|19549.7|19547.5|19495.1|19492.9|19549.7|19547.5|19486.3|19484.1|5226
1742561100000|2025-03-21 12:45:00|19495|19492.8|19510.5|19508.3|19519.5|19517.3|19491.2|19489|2627
1742561400000|2025-03-21 12:50:00|19510.3|19508.1|19499.5|19497.3|19513|19510.8|19485.1|19482.9|2414
1742561700000|2025-03-21 12:55:00|19499.6|19497.4|19480.6|19478.4|19507.5|19505.3|19473.3|19471.1|2485
1742562000000|2025-03-21 13:00:00|19480.7|19478.5|19471.1|19468.9|19481.7|19479.5|19456.1|19453.9|3866
1742562300000|2025-03-21 13:05:00|19470.3|19468.1|19461.5|19459.3|19479.5|19477.3|19451.8|19449.6|2915
1742562600000|2025-03-21 13:10:00|19461.3|19459.1|19454.1|19451.9|19469|19466.8|19450.8|19448.6|2282
1742562900000|2025-03-21 13:15:00|19454.2|19452|19468.1|19465.9|19472.7|19470.5|19448.1|19445.9|3051
1742563200000|2025-03-21 13:20:00|19467.3|19465.1|19422.6|19420.4|19473.2|19471|19422.2|19420|5180
1742563500000|2025-03-21 13:25:00|19423.2|19421|19458.7|19456.5|19463.5|19461.3|19404.2|19402|11492
1742563800000|2025-03-21 13:30:00|19458.2|19457.1|19455.4|19454.3|19510.3|19509.2|19422.7|19421.6|18151
1742564100000|2025-03-21 13:35:00|19455.8|19454.7|19435.9|19434.8|19458.2|19457.1|19406.9|19405.8|10107
1742564400000|2025-03-21 13:40:00|19435.7|19434.6|19483|19481.9|19501.4|19500.3|19425.9|19424.8|9941
1742564700000|2025-03-21 13:45:00|19483.2|19482.1|19504|19502.9|19516.8|19515.7|19462.4|19461.3|8710
1742565000000|2025-03-21 13:50:00|19503.4|19502.3|19517.8|19516.7|19538.7|19537.6|19476.4|19475.3|10951
1742565300000|2025-03-21 13:55:00|19518.2|19517.1|19518.2|19517.1|19550.8|19549.7|19505.4|19504.3|8300
1742565600000|2025-03-21 14:00:00|19518.4|19517.3|19521.3|19520.2|19525.4|19524.3|19487.3|19486.2|8273
1742565900000|2025-03-21 14:05:00|19521.2|19520.1|19482|19480.9|19536.5|19535.4|19476.9|19475.8|7271
1742566200000|2025-03-21 14:10:00|19481.9|19480.8|19516|19514.9|19521.3|19520.2|19462.5|19461.4|9126
1742566500000|2025-03-21 14:15:00|19516.3|19515.2|19520|19518.9|19534.4|19533.3|19495.8|19494.7|6736
1742566800000|2025-03-21 14:20:00|19519.9|19518.8|19559|19557.9|19570.4|19569.3|19504.8|19503.7|7567
1742567100000|2025-03-21 14:25:00|19558.9|19557.8|19543.3|19542.2|19571.5|19570.4|19537.2|19536.1|6950
1742567400000|2025-03-21 14:30:00|19543.7|19542.6|19544.8|19543.7|19557.4|19556.3|19523.8|19522.7|6141
1742567700000|2025-03-21 14:35:00|19545|19543.9|19512.8|19511.7|19559.3|19558.2|19512.5|19511.4|4981
1742568000000|2025-03-21 14:40:00|19511.7|19510.6|19536.2|19535.1|19544.8|19543.7|19494.4|19493.3|6705
1742568300000|2025-03-21 14:45:00|19536|19534.9|19542|19540.9|19557.4|19556.3|19523|19521.9|5245
1742568600000|2025-03-21 14:50:00|19541.8|19540.7|19541|19539.9|19552.5|19551.4|19517.6|19516.5|4270
1742568900000|2025-03-21 14:55:00|19541.2|19540.1|19593.4|19592.3|19596.2|19595.1|19536.7|19535.6|7549
1742569200000|2025-03-21 15:00:00|19593.6|19592.5|19585.1|19584|19611.2|19610.1|19582.6|19581.5|7489
1742569500000|2025-03-21 15:05:00|19584.5|19583.4|19589|19587.9|19598.9|19597.8|19574.6|19573.5|4337
1742569800000|2025-03-21 15:10:00|19588.9|19587.8|19550.1|19549|19594.5|19593.4|19548.5|19547.4|4835
1742570100000|2025-03-21 15:15:00|19550|19548.9|19526.4|19525.3|19555.2|19554.1|19525.2|19524.1|6253
1742570400000|2025-03-21 15:20:00|19526.7|19525.6|19520|19518.9|19538.7|19537.6|19512.2|19511.1|5870
1742570700000|2025-03-21 15:25:00|19520.4|19519.3|19516.2|19515.1|19527.4|19526.3|19509|19507.9|4134
1742571000000|2025-03-21 15:30:00|19515.9|19514.8|19529.7|19528.6|19548.6|19547.5|19509.7|19508.6|5944
1742571300000|2025-03-21 15:35:00|19529.6|19528.5|19521|19519.9|19537.5|19536.4|19518.2|19517.1|3552
1742571600000|2025-03-21 15:40:00|19521.4|19520.3|19483.9|19482.8|19528.2|19527.1|19479.7|19478.6|6557
1742571900000|2025-03-21 15:45:00|19484.1|19483|19507.4|19506.3|19521|19519.9|19481|19479.9|5631
1742572200000|2025-03-21 15:50:00|19507.5|19506.4|19516.9|19515.8|19531|19529.9|19486.7|19485.6|8258
1742572500000|2025-03-21 15:55:00|19517.5|19516.4|19512.1|19511|19538.1|19537|19511.9|19510.8|6524
1742572800000|2025-03-21 16:00:00|19512.4|19511.3|19527.6|19526.5|19535.5|19534.4|19480.9|19479.8|7769
1742573100000|2025-03-21 16:05:00|19527.2|19526.1|19559.9|19558.8|19561.2|19560.1|19523.7|19522.6|5056
1742573400000|2025-03-21 16:10:00|19560|19558.9|19601.2|19600.1|19607|19605.9|19558.2|19557.1|7027
1742573700000|2025-03-21 16:15:00|19601.4|19600.3|19634.2|19633.1|19646.6|19645.5|19592|19590.9|8526
1742574000000|2025-03-21 16:20:00|19634.7|19633.6|19663.1|19662|19666.1|19665|19631.9|19630.8|7238
1742574300000|2025-03-21 16:25:00|19663|19661.9|19645.9|19644.8|19667.9|19666.8|19642.7|19641.6|5668
1742574600000|2025-03-21 16:30:00|19646|19644.9|19659.6|19658.5|19672.6|19671.5|19641.9|19640.8|5870
1742574900000|2025-03-21 16:35:00|19659.7|19658.6|19642|19640.9|19660.6|19659.5|19628.1|19627|5568
1742575200000|2025-03-21 16:40:00|19642.1|19641|19627|19625.9|19654.4|19653.3|19620.7|19619.6|4010
1742575500000|2025-03-21 16:45:00|19626.9|19625.8|19659.4|19658.3|19667.5|19666.4|19626.9|19625.8|5197
1742575800000|2025-03-21 16:50:00|19659.1|19658|19658.9|19657.8|19671|19669.9|19647.1|19646|4030
1742576100000|2025-03-21 16:55:00|19658.7|19657.6|19694.9|19693.8|19695.9|19694.8|19651.7|19650.6|6336
1742576400000|2025-03-21 17:00:00|19695.5|19694.4|19664.7|19663.6|19695.5|19694.4|19653|19651.9|5780
1742576700000|2025-03-21 17:05:00|19664.4|19663.3|19673.1|19672|19678.4|19677.3|19662|19660.9|3368
1742577000000|2025-03-21 17:10:00|19673.4|19672.3|19650.5|19649.4|19681|19679.9|19643.6|19642.5|4852
1742577300000|2025-03-21 17:15:00|19650.1|19649|19627.4|19626.3|19654|19652.9|19626.2|19625.1|3994
1742577600000|2025-03-21 17:20:00|19627|19625.9|19647.5|19646.4|19654.1|19653|19621.6|19620.5|4387
1742577900000|2025-03-21 17:25:00|19646.6|19645.5|19621.7|19620.6|19651.2|19650.1|19610.1|19609|3784
1742578200000|2025-03-21 17:30:00|19621.9|19620.8|19627.5|19626.4|19631.9|19630.8|19601.7|19600.6|4191
1742578500000|2025-03-21 17:35:00|19627.1|19626|19655.6|19654.5|19656.9|19655.8|19624.1|19623|3086
1742578800000|2025-03-21 17:40:00|19655.7|19654.6|19664.4|19663.3|19678.2|19677.1|19649.4|19648.3|4014
1742579100000|2025-03-21 17:45:00|19664.2|19663.1|19687.5|19686.4|19689.2|19688.1|19664.1|19663|3047
1742579400000|2025-03-21 17:50:00|19687.6|19686.5|19683.6|19682.5|19699.9|19698.8|19674|19672.9|4668
1742579700000|2025-03-21 17:55:00|19683.9|19682.8|19657.2|19656.1|19686.9|19685.8|19654|19652.9|3742
1742580000000|2025-03-21 18:00:00|19657.5|19656.4|19673.4|19672.3|19678.4|19677.3|19654.6|19653.5|3051
1742580300000|2025-03-21 18:05:00|19673.5|19672.4|19662.9|19661.8|19673.9|19672.8|19647.9|19646.8|3907
1742580600000|2025-03-21 18:10:00|19663|19661.9|19659.5|19658.4|19669.4|19668.3|19644|19642.9|4025
1742580900000|2025-03-21 18:15:00|19659.6|19658.5|19668|19666.9|19670.4|19669.3|19648.6|19647.5|2635
1742581200000|2025-03-21 18:20:00|19667.6|19666.5|19648.1|19647|19671.6|19670.5|19640|19638.9|3379
1742581500000|2025-03-21 18:25:00|19648|19646.9|19641.4|19640.3|19653.4|19652.3|19632.1|19631|2794
1742581800000|2025-03-21 18:30:00|19641.2|19640.1|19655.1|19654|19664.2|19663.1|19639.6|19638.5|2878
1742582100000|2025-03-21 18:35:00|19655.2|19654.1|19669.4|19668.3|19677.2|19676.1|19648.4|19647.3|3319
1742582400000|2025-03-21 18:40:00|19668.9|19667.8|19683.9|19682.8|19688|19686.9|19667.2|19666.1|3160
1742582700000|2025-03-21 18:45:00|19684|19682.9|19664.9|19663.8|19688|19686.9|19650.2|19649.1|3603
1742583000000|2025-03-21 18:50:00|19664.7|19663.6|19657.1|19656|19671.4|19670.3|19646.9|19645.8|2982
1742583300000|2025-03-21 18:55:00|19657.2|19656.1|19660|19658.9|19677|19675.9|19657.2|19656.1|3098
1742583600000|2025-03-21 19:00:00|19659.9|19658.8|19641.4|19640.3|19662.6|19661.5|19633.6|19632.5|3582
1742583900000|2025-03-21 19:05:00|19641|19639.9|19627.4|19626.3|19649.9|19648.8|19623.5|19622.4|3335
1742584200000|2025-03-21 19:10:00|19627.2|19626.1|19634.9|19633.8|19637.5|19636.4|19612.7|19611.6|4418
1742584500000|2025-03-21 19:15:00|19634.1|19633|19638.4|19637.3|19644.5|19643.4|19622.7|19621.6|3657
1742584800000|2025-03-21 19:20:00|19638.6|19637.5|19645.6|19644.5|19651.1|19650|19617.4|19616.3|4612
1742585100000|2025-03-21 19:25:00|19645.7|19644.6|19641.1|19640|19646.1|19645|19627.5|19626.4|4163
1742585400000|2025-03-21 19:30:00|19640.9|19639.8|19640.2|19639.1|19648.9|19647.8|19634.4|19633.3|3068
1742585700000|2025-03-21 19:35:00|19640.1|19639|19646.5|19645.4|19659|19657.9|19632.1|19631|4774
1742586000000|2025-03-21 19:40:00|19646.4|19645.3|19649.5|19648.4|19653.9|19652.8|19630|19628.9|4166
1742586300000|2025-03-21 19:45:00|19649.6|19648.5|19651.1|19650|19662.4|19661.3|19644|19642.9|4351
1742586600000|2025-03-21 19:50:00|19650.5|19649.4|19710.9|19709.8|19715.2|19714.1|19650.5|19649.4|10176
1742586900000|2025-03-21 19:55:00|19709|19707.9|19750.2|19749.1|19773|19771.9|19709|19707.9|20119
1742587200000|2025-03-21 20:00:00|19749.6|19748.5|19750.8|19748.6|19771.8|19769.6|19738.5|19736.3|9899
1742587500000|2025-03-21 20:05:00|19750.9|19748.7|19743.7|19741.5|19753.3|19751.1|19736.3|19734.1|3350
1742587800000|2025-03-21 20:10:00|19743.5|19741.3|19756.3|19754.1|19762.5|19760.3|19742.3|19740.1|1687
1742588100000|2025-03-21 20:15:00|19756.5|19754.3|19758|19755.8|19760.3|19758.1|19749.5|19747.3|819
1742588400000|2025-03-21 20:20:00|19757.7|19755.5|19749.2|19747|19758.4|19756.2|19748.2|19746|564
1742588700000|2025-03-21 20:25:00|19748.9|19746.7|19757.7|19755.5|19758.4|19756.2|19747.9|19745.7|696
1742589000000|2025-03-21 20:30:00|19757.3|19755.1|19768.9|19766.7|19769.8|19767.6|19756.8|19754.6|1001
1742589300000|2025-03-21 20:35:00|19769|19766.8|19773.9|19771.7|19777.7|19775.5|19768.8|19766.6|1394
1742589600000|2025-03-21 20:40:00|19774|19771.8|19764|19761.8|19775.9|19773.7|19763.7|19761.5|502
1742589900000|2025-03-21 20:45:00|19763.8|19761.6|19765.5|19763.3|19765.9|19763.7|19758.2|19756|640
1742590200000|2025-03-21 20:50:00|19765.7|19763.5|19764.3|19762.1|19765.8|19763.6|19757.2|19755|452
1742590500000|2025-03-21 20:55:00|19764.2|19762|19770.6|19765.6|19772.2|19770|19763.2|19761|1036
1742590800000|2025-03-21 21:00:00|19770.8|19765.8|19770.8|19765.8|19770.8|19765.8|19770.8|19765.8|0
1742767200000|2025-03-23 22:00:00|19863.3|19861.1|19878.7|19876.5|19902.4|19900.2|19857.2|19855|2697
1742767500000|2025-03-23 22:05:00|19878.8|19876.6|19880.7|19878.5|19889.9|19887.7|19875.3|19873.1|1682
1742767800000|2025-03-23 22:10:00|19879.5|19877.3|19877.5|19875.3|19886|19883.8|19874.2|19872|1247
1742768100000|2025-03-23 22:15:00|19877.6|19875.4|19876.1|19873.9|19887.5|19885.3|19874.1|19871.9|1224
1742768400000|2025-03-23 22:20:00|19876.3|19874.1|19869.9|19867.7|19877.1|19874.9|19868|19865.8|2500
1742768700000|2025-03-23 22:25:00|19870.1|19867.9|19882.3|19880.1|19885.8|19883.6|19869.9|19867.7|731
1742769000000|2025-03-23 22:30:00|19883.4|19881.2|19880.5|19878.3|19884.3|19882.1|19870.6|19868.4|722
1742769300000|2025-03-23 22:35:00|19880.6|19878.4|19871.9|19869.7|19883|19880.8|19870.5|19868.3|383
1742769600000|2025-03-23 22:40:00|19872|19869.8|19874.6|19872.4|19878.1|19875.9|19869.9|19867.7|818
1742769900000|2025-03-23 22:45:00|19874.5|19872.3|19872.9|19870.7|19877.9|19875.7|19870.3|19868.1|979
1742770200000|2025-03-23 22:50:00|19873|19870.8|19863.3|19861.1|19873.8|19871.6|19863|19860.8|1260
1742770500000|2025-03-23 22:55:00|19863.4|19861.2|19864.6|19862.4|19870|19867.8|19860.6|19858.4|1372
1742770800000|2025-03-23 23:00:00|19864.8|19862.6|19859|19856.8|19872.1|19869.9|19858.3|19856.1|798
1742771100000|2025-03-23 23:05:00|19859.4|19857.2|19861.4|19859.2|19869.8|19867.6|19858|19855.8|360
1742771400000|2025-03-23 23:10:00|19861|19858.8|19864.9|19862.7|19867.5|19865.3|19859.3|19857.1|235
1742771700000|2025-03-23 23:15:00|19864.8|19862.6|19867.3|19865.1|19867.8|19865.6|19863.4|19861.2|196
1742772000000|2025-03-23 23:20:00|19867.1|19864.9|19862.4|19860.2|19867.5|19865.3|19861.3|19859.1|201
1742772300000|2025-03-23 23:25:00|19862.5|19860.3|19868.8|19866.6|19871.6|19869.4|19860.9|19858.7|332
1742772600000|2025-03-23 23:30:00|19868.6|19866.4|19883.1|19880.9|19884.6|19882.4|19865.8|19863.6|1628
1742772900000|2025-03-23 23:35:00|19883|19880.8|19884.5|19882.3|19884.5|19882.3|19878.4|19876.2|2118
1742773200000|2025-03-23 23:40:00|19883.9|19881.7|19883.8|19881.6|19884.6|19882.4|19881.3|19879.1|439
1742773500000|2025-03-23 23:45:00|19883.6|19881.4|19885.9|19883.7|19890|19887.8|19881.1|19878.9|443
1742773800000|2025-03-23 23:50:00|19886|19883.8|19889|19886.8|19889.5|19887.3|19882.3|19880.1|281
1742774100000|2025-03-23 23:55:00|19888.9|19886.7|19909.3|19907.1|19915.6|19913.4|19887.3|19885.1|1157
1742774400000|2025-03-24 00:00:00|19909.4|19907.2|19924.4|19922.2|19925.8|19923.6|19903.8|19901.6|1612
1742774700000|2025-03-24 00:05:00|19924.3|19922.1|19929.1|19926.9|19932.6|19930.4|19923.4|19921.2|1011
1742775000000|2025-03-24 00:10:00|19928.5|19926.3|19918.9|19916.7|19933.8|19931.6|19918.8|19916.6|993
1742775300000|2025-03-24 00:15:00|19919|19916.8|19919.5|19917.3|19924.5|19922.3|19916.1|19913.9|594
1742775600000|2025-03-24 00:20:00|19919.4|19917.2|19916.1|19913.9|19920.4|19918.2|19911.4|19909.2|1967
1742775900000|2025-03-24 00:25:00|19916|19913.8|19937.3|19935.1|19938|19935.8|19915.9|19913.7|1008
1742776200000|2025-03-24 00:30:00|19937.5|19935.3|19922.9|19920.7|19939.9|19937.7|19920.1|19917.9|933
1742776500000|2025-03-24 00:35:00|19923|19920.8|19912.1|19909.9|19924.1|19921.9|19911.1|19908.9|2447
1742776800000|2025-03-24 00:40:00|19912|19909.8|19915.1|19912.9|19915.9|19913.7|19907.3|19905.1|636
1742777100000|2025-03-24 00:45:00|19915.3|19913.1|19924.4|19922.2|19925.6|19923.4|19915.1|19912.9|821
1742777400000|2025-03-24 00:50:00|19924.5|19922.3|19924.9|19922.7|19927.6|19925.4|19922.6|19920.4|489
1742777700000|2025-03-24 00:55:00|19925|19922.8|19924.1|19921.9|19926.1|19923.9|19920.5|19918.3|384
1742778000000|2025-03-24 01:00:00|19924|19921.8|19918.1|19915.9|19925.6|19923.4|19915.1|19912.9|483
1742778300000|2025-03-24 01:05:00|19918.3|19916.1|19916|19913.8|19918.3|19916.1|19908.9|19906.7|438
1742778600000|2025-03-24 01:10:00|19916.1|19913.9|19920.1|19917.9|19920.5|19918.3|19913.8|19911.6|275
1742778900000|2025-03-24 01:15:00|19920|19917.8|19918.9|19916.7|19921.3|19919.1|19915.9|19913.7|628
1742779200000|2025-03-24 01:20:00|19918.8|19916.6|19925.5|19923.3|19928|19925.8|19916.4|19914.2|1344
1742779500000|2025-03-24 01:25:00|19925.6|19923.4|19911.9|19909.7|19926.9|19924.7|19909.4|19907.2|2598
1742779800000|2025-03-24 01:30:00|19912|19909.8|19909.9|19907.7|19914.8|19912.6|19906.4|19904.2|2101
1742780100000|2025-03-24 01:35:00|19909.8|19907.6|19919.8|19917.6|19925.8|19923.6|19908.4|19906.2|690
1742780400000|2025-03-24 01:40:00|19919.6|19917.4|19904.8|19902.6|19922.5|19920.3|19901.3|19899.1|828
1742780700000|2025-03-24 01:45:00|19904.9|19902.7|19910.3|19908.1|19911.5|19909.3|19903.4|19901.2|360
1742781000000|2025-03-24 01:50:00|19910.1|19907.9|19911.4|19909.2|19912.6|19910.4|19905.6|19903.4|305
1742781300000|2025-03-24 01:55:00|19911.5|19909.3|19910.9|19908.7|19912.4|19910.2|19905.9|19903.7|207
1742781600000|2025-03-24 02:00:00|19911|19908.8|19909.5|19907.3|19911.5|19909.3|19904.4|19902.2|255
1742781900000|2025-03-24 02:05:00|19909.6|19907.4|19915.9|19913.7|19917|19914.8|19909.4|19907.2|329
1742782200000|2025-03-24 02:10:00|19916|19913.8|19908|19905.8|19916.6|19914.4|19906.9|19904.7|257
1742782500000|2025-03-24 02:15:00|19908.3|19906.1|19906.8|19904.6|19910.4|19908.2|19905.3|19903.1|156
1742782800000|2025-03-24 02:20:00|19906.6|19904.4|19906.6|19904.4|19908.4|19906.2|19903.5|19901.3|275
1742783100000|2025-03-24 02:25:00|19906.8|19904.6|19908.9|19906.7|19910.6|19908.4|19906.1|19903.9|153
1742783400000|2025-03-24 02:30:00|19909|19906.8|19904.6|19902.4|19911.8|19909.6|19904.6|19902.4|182
1742783700000|2025-03-24 02:35:00|19904.9|19902.7|19906.6|19904.4|19907.1|19904.9|19899.6|19897.4|326
1742784000000|2025-03-24 02:40:00|19906.8|19904.6|19912.6|19910.4|19913.9|19911.7|19906.6|19904.4|321
1742784300000|2025-03-24 02:45:00|19912.5|19910.3|19915|19912.8|19915.5|19913.3|19912|19909.8|187
1742784600000|2025-03-24 02:50:00|19914.9|19912.7|19916.9|19914.7|19918.4|19916.2|19914.9|19912.7|290
1742784900000|2025-03-24 02:55:00|19917|19914.8|19915.5|19913.3|19918.3|19916.1|19914.5|19912.3|299
1742785200000|2025-03-24 03:00:00|19915.4|19913.2|19918.3|19916.1|19920.1|19917.9|19914.8|19912.6|188
1742785500000|2025-03-24 03:05:00|19918.4|19916.2|19918.1|19915.9|19921.1|19918.9|19917.6|19915.4|117
1742785800000|2025-03-24 03:10:00|19918|19915.8|19919|19916.8|19921.1|19918.9|19917|19914.8|191
1742786100000|2025-03-24 03:15:00|19919.1|19916.9|19917|19914.8|19923.5|19921.3|19915.1|19912.9|584
1742786400000|2025-03-24 03:20:00|19917.1|19914.9|19916.1|19913.9|19919.6|19917.4|19914.8|19912.6|265
1742786700000|2025-03-24 03:25:00|19916.3|19914.1|19911|19908.8|19916.9|19914.7|19909.3|19907.1|471
1742787000000|2025-03-24 03:30:00|19910.8|19908.6|19904.6|19902.4|19911.3|19909.1|19903.5|19901.3|498
1742787300000|2025-03-24 03:35:00|19904.5|19902.3|19905.4|19903.2|19909.1|19906.9|19902.3|19900.1|278
1742787600000|2025-03-24 03:40:00|19905.3|19903.1|19907.8|19905.6|19910.8|19908.6|19904.6|19902.4|213
1742787900000|2025-03-24 03:45:00|19907.6|19905.4|19903.9|19901.7|19908.9|19906.7|19903.1|19900.9|168
1742788200000|2025-03-24 03:50:00|19903.8|19901.6|19905.6|19903.4|19907.4|19905.2|19903.4|19901.2|114
1742788500000|2025-03-24 03:55:00|19905.5|19903.3|19906.1|19903.9|19907.4|19905.2|19905.5|19903.3|99
1742788800000|2025-03-24 04:00:00|19906|19903.8|19901.9|19899.7|19906|19903.8|19898|19895.8|389
1742789100000|2025-03-24 04:05:00|19902|19899.8|19901.6|19899.4|19903.6|19901.4|19900.9|19898.7|138
1742789400000|2025-03-24 04:10:00|19901.5|19899.3|19900.9|19898.7|19903.8|19901.6|19899.8|19897.6|100
1742789700000|2025-03-24 04:15:00|19900.8|19898.6|19906|19903.8|19906.4|19904.2|19900.1|19897.9|157
1742790000000|2025-03-24 04:20:00|19905.9|19903.7|19902.6|19900.4|19906.1|19903.9|19902.4|19900.2|61
1742790300000|2025-03-24 04:25:00|19902.5|19900.3|19907.4|19905.2|19910.3|19908.1|19902.4|19900.2|268
1742790600000|2025-03-24 04:30:00|19907.5|19905.3|19908.9|19906.7|19910.8|19908.6|19907.4|19905.2|125
1742790900000|2025-03-24 04:35:00|19909|19906.8|19912.5|19910.3|19914.4|19912.2|19908.4|19906.2|243
1742791200000|2025-03-24 04:40:00|19912.4|19910.2|19913.1|19910.9|19914.9|19912.7|19910.8|19908.6|152
1742791500000|2025-03-24 04:45:00|19913.4|19911.2|19913|19910.8|19914.5|19912.3|19912.4|19910.2|109
1742791800000|2025-03-24 04:50:00|19912.5|19910.3|19912.5|19910.3|19914.4|19912.2|19911.4|19909.2|99
1742792100000|2025-03-24 04:55:00|19912.4|19910.2|19913.9|19911.7|19914.3|19912.1|19911.9|19909.7|79
1742792400000|2025-03-24 05:00:00|19913.8|19911.6|19917.3|19915.1|19918.8|19916.6|19913.4|19911.2|252
1742792700000|2025-03-24 05:05:00|19917.4|19915.2|19916.9|19914.7|19922.1|19919.9|19916.9|19914.7|286
1742793000000|2025-03-24 05:10:00|19916.8|19914.6|19923.6|19921.4|19923.9|19921.7|19915.4|19913.2|177
1742793300000|2025-03-24 05:15:00|19923.5|19921.3|19924|19921.8|19925.6|19923.4|19921.3|19919.1|217
1742793600000|2025-03-24 05:20:00|19924.1|19921.9|19925.3|19923.1|19926|19923.8|19922.1|19919.9|109
1742793900000|2025-03-24 05:25:00|19925|19922.8|19921.4|19919.2|19927.3|19925.1|19921.4|19919.2|189
1742794200000|2025-03-24 05:30:00|19921.3|19919.1|19920|19917.8|19921.4|19919.2|19915.6|19913.4|217
1742794500000|2025-03-24 05:35:00|19919.9|19917.7|19919|19916.8|19923.1|19920.9|19917.8|19915.6|81
1742794800000|2025-03-24 05:40:00|19919.1|19916.9|19919|19916.8|19920.1|19917.9|19917.3|19915.1|77
1742795100000|2025-03-24 05:45:00|19918.9|19916.7|19918.6|19916.4|19919.4|19917.2|19917.6|19915.4|57
1742795400000|2025-03-24 05:50:00|19918.5|19916.3|19919.1|19916.9|19919.6|19917.4|19917.8|19915.6|61
1742795700000|2025-03-24 05:55:00|19919|19916.8|19918.3|19916.1|19921|19918.8|19916.3|19914.1|134
1742796000000|2025-03-24 06:00:00|19918.1|19915.9|19918.4|19916.2|19920.1|19917.9|19916.3|19914.1|170
1742796300000|2025-03-24 06:05:00|19918.5|19916.3|19914.6|19912.4|19919.4|19917.2|19913.8|19911.6|137
1742796600000|2025-03-24 06:10:00|19914.5|19912.3|19914.9|19912.7|19918.6|19916.4|19911.9|19909.7|182
1742796900000|2025-03-24 06:15:00|19915|19912.8|19918.3|19916.1|19920.1|19917.9|19915|19912.8|128
1742797200000|2025-03-24 06:20:00|19918.4|19916.2|19921|19918.8|19924.5|19922.3|19916.5|19914.3|207
1742797500000|2025-03-24 06:25:00|19920.9|19918.7|19922.9|19920.7|19923.3|19921.1|19919.1|19916.9|151
1742797800000|2025-03-24 06:30:00|19923|19920.8|19918.6|19916.4|19923|19920.8|19916.4|19914.2|280
1742798100000|2025-03-24 06:35:00|19918.5|19916.3|19921.1|19918.9|19925.1|19922.9|19915.9|19913.7|305
1742798400000|2025-03-24 06:40:00|19921.3|19919.1|19929.8|19927.6|19930.3|19928.1|19921.1|19918.9|442
1742798700000|2025-03-24 06:45:00|19929.9|19927.7|19936.9|19934.7|19936.9|19934.7|19928.4|19926.2|420
1742799000000|2025-03-24 06:50:00|19936.8|19934.6|19942.9|19940.7|19948.5|19946.3|19934.6|19932.4|919
1742799300000|2025-03-24 06:55:00|19942.8|19940.6|19948.3|19946.1|19950.9|19948.7|19940.1|19937.9|549
1742799600000|2025-03-24 07:00:00|19948.4|19946.2|19946.9|19944.7|19952.4|19950.2|19942|19939.8|757
1742799900000|2025-03-24 07:05:00|19946.8|19944.6|19948.9|19946.7|19949|19946.8|19942.1|19939.9|327
1742800200000|2025-03-24 07:10:00|19949|19946.8|19960.4|19958.2|19960.4|19958.2|19948.3|19946.1|1633
1742800500000|2025-03-24 07:15:00|19960.6|19958.4|19964.1|19961.9|19974.1|19971.9|19960.4|19958.2|1456
1742800800000|2025-03-24 07:20:00|19964.3|19962.1|19968.5|19966.3|19969.9|19967.7|19963|19960.8|495
1742801100000|2025-03-24 07:25:00|19968.6|19966.4|19973.4|19971.2|19973.9|19971.7|19965.9|19963.7|1339
1742801400000|2025-03-24 07:30:00|19973.3|19971.1|19964.5|19962.3|19974|19971.8|19962.6|19960.4|670
1742801700000|2025-03-24 07:35:00|19964.4|19962.2|19963.1|19960.9|19972.9|19970.7|19962.9|19960.7|637
1742802000000|2025-03-24 07:40:00|19962.9|19960.7|19963.4|19961.2|19965.1|19962.9|19961.1|19958.9|306
1742802300000|2025-03-24 07:45:00|19963.5|19961.3|19968.5|19966.3|19971.6|19969.4|19963.3|19961.1|450
1742802600000|2025-03-24 07:50:00|19968.6|19966.4|19968.5|19966.3|19970|19967.8|19963.1|19960.9|378
1742802900000|2025-03-24 07:55:00|19968.4|19966.2|19968.6|19966.4|19973|19970.8|19967.5|19965.3|452
1742803200000|2025-03-24 08:00:00|19965.9|19963.7|19988.4|19986.2|19989|19986.8|19960|19957.8|2932
1742803500000|2025-03-24 08:05:00|19988.5|19986.3|20016.4|20014.2|20016.5|20014.3|19988.1|19985.9|1687
1742803800000|2025-03-24 08:10:00|20016.3|20014.1|20020|20017.8|20021.8|20019.6|20006.4|20004.2|1341
1742804100000|2025-03-24 08:15:00|20026.8|20024.6|20004.8|20002.6|20028.3|20026.1|20002.9|20000.7|1526
1742804400000|2025-03-24 08:20:00|20004.6|20002.4|20007.4|20005.2|20010.5|20008.3|19995.1|19992.9|794
1742804700000|2025-03-24 08:25:00|20007.3|20005.1|20010.8|20008.6|20010.8|20008.6|20002|19999.8|630
1742805000000|2025-03-24 08:30:00|20004.8|20002.6|20009.1|20006.9|20012|20009.8|20003.4|20001.2|613
1742805300000|2025-03-24 08:35:00|20009.3|20007.1|20009.5|20007.3|20012|20009.8|20004.3|20002.1|526
1742805600000|2025-03-24 08:40:00|20009.8|20007.6|20006.9|20004.7|20018.1|20015.9|20005.9|20003.7|670
1742805900000|2025-03-24 08:45:00|20007|20004.8|20010.3|20008.1|20010.6|20008.4|19999.6|19997.4|560
1742806200000|2025-03-24 08:50:00|20010.1|20007.9|20021.1|20018.9|20021.8|20019.6|20008.3|20006.1|899
1742806500000|2025-03-24 08:55:00|20021|20018.8|20012|20009.8|20024.4|20022.2|20011.8|20009.6|712
1742806800000|2025-03-24 09:00:00|20011.9|20009.7|20003.9|20001.7|20014.1|20011.9|19998.6|19996.4|715
1742807100000|2025-03-24 09:05:00|20004|20001.8|20008.4|20006.2|20016.1|20013.9|20001.8|19999.6|503
1742807400000|2025-03-24 09:10:00|20008.5|20006.3|20022.6|20020.4|20023|20020.8|20006.3|20004.1|449
1742807700000|2025-03-24 09:15:00|20022.4|20020.2|20015|20012.8|20022.6|20020.4|20008.3|20006.1|443
1742808000000|2025-03-24 09:20:00|20014.9|20012.7|20008|20005.8|20016.9|20014.7|20004.9|20002.7|498
1742808300000|2025-03-24 09:25:00|20008.1|20005.9|20001.3|19999.1|20008.8|20006.6|19997.6|19995.4|838
1742808600000|2025-03-24 09:30:00|20001.1|19998.9|19983.4|19981.2|20001.8|19999.6|19981.5|19979.3|1341
1742808900000|2025-03-24 09:35:00|19983.3|19981.1|19986.9|19984.7|19993.1|19990.9|19980.8|19978.6|1050
1742809200000|2025-03-24 09:40:00|19986.6|19984.4|19988.3|19986.1|19992.5|19990.3|19985.6|19983.4|1474
1742809500000|2025-03-24 09:45:00|19988.5|19986.3|20003.4|20001.2|20005.4|20003.2|19987.5|19985.3|1187
1742809800000|2025-03-24 09:50:00|20003.3|20001.1|19996.4|19994.2|20003.3|20001.1|19992.9|19990.7|484
1742810100000|2025-03-24 09:55:00|19996.3|19994.1|19990.6|19988.4|19996.4|19994.2|19988.8|19986.6|520
1742810400000|2025-03-24 10:00:00|19990.8|19988.6|19988.8|19986.6|19996.1|19993.9|19984.8|19982.6|557
1742810700000|2025-03-24 10:05:00|19988.9|19986.7|19994.9|19992.7|19996.1|19993.9|19987.6|19985.4|271
1742811000000|2025-03-24 10:10:00|19995|19992.8|19993.3|19991.1|19996|19993.8|19988.9|19986.7|210
1742811300000|2025-03-24 10:15:00|19993.4|19991.2|20001.9|19999.7|20003.9|20001.7|19990.9|19988.7|416
1742811600000|2025-03-24 10:20:00|20001.8|19999.6|20009.9|20007.7|20012.9|20010.7|20001|19998.8|839
1742811900000|2025-03-24 10:25:00|20010|20007.8|20012.8|20010.6|20013.9|20011.7|20006.6|20004.4|357
1742812200000|2025-03-24 10:30:00|20012.6|20010.4|20020.8|20018.6|20024.9|20022.7|20010.4|20008.2|713
1742812500000|2025-03-24 10:35:00|20021.1|20018.9|20028.4|20026.2|20031.4|20029.2|20020|20017.8|906
1742812800000|2025-03-24 10:40:00|20028.5|20026.3|20027.1|20024.9|20028.9|20026.7|20023.4|20021.2|465
1742813100000|2025-03-24 10:45:00|20027|20024.8|20019.4|20017.2|20027.4|20025.2|20017.3|20015.1|464
1742813400000|2025-03-24 10:50:00|20019.9|20017.7|20020.1|20017.9|20021.6|20019.4|20017.1|20014.9|467
1742813700000|2025-03-24 10:55:00|20020.3|20018.1|20016|20013.8|20020.3|20018.1|20014.5|20012.3|558
1742814000000|2025-03-24 11:00:00|20015.8|20013.6|20020.5|20018.3|20025.8|20023.6|20011.8|20009.6|793
1742814300000|2025-03-24 11:05:00|20020.3|20018.1|20023.6|20021.4|20024.5|20022.3|20012.3|20010.1|997
1742814600000|2025-03-24 11:10:00|20022.5|20020.3|20047.1|20044.9|20049.9|20047.7|20021.6|20019.4|3061
1742814900000|2025-03-24 11:15:00|20047|20044.8|20044.9|20042.7|20050.6|20048.4|20040.9|20038.7|1540
1742815200000|2025-03-24 11:20:00|20045|20042.8|20043.1|20040.9|20053.9|20051.7|20041.9|20039.7|1389
1742815500000|2025-03-24 11:25:00|20043|20040.8|20043.8|20041.6|20049|20046.8|20037.4|20035.2|656
1742815800000|2025-03-24 11:30:00|20044.1|20041.9|20033.6|20031.4|20045.4|20043.2|20032.8|20030.6|537
1742816100000|2025-03-24 11:35:00|20033.5|20031.3|20048.6|20046.4|20048.8|20046.6|20029|20026.8|1261
1742816400000|2025-03-24 11:40:00|20048.5|20046.3|20041.1|20038.9|20052.6|20050.4|20039.8|20037.6|1201
1742816700000|2025-03-24 11:45:00|20041|20038.8|20058.1|20055.9|20061.4|20059.2|20040|20037.8|1109
1742817000000|2025-03-24 11:50:00|20058.3|20056.1|20054.6|20052.4|20058.8|20056.6|20054.1|20051.9|427
1742817300000|2025-03-24 11:55:00|20054.5|20052.3|20054.9|20052.7|20062.9|20060.7|20049.5|20047.3|1044
1742817600000|2025-03-24 12:00:00|20054.8|20052.6|20051.6|20049.4|20061.6|20059.4|20049.5|20047.3|1343
1742817900000|2025-03-24 12:05:00|20051.8|20049.6|20058.1|20055.9|20060.3|20058.1|20049.9|20047.7|455
1742818200000|2025-03-24 12:10:00|20058|20055.8|20047.3|20045.1|20060.9|20058.7|20045.8|20043.6|879
1742818500000|2025-03-24 12:15:00|20047.4|20045.2|20040.9|20038.7|20050.6|20048.4|20039.3|20037.1|1245
1742818800000|2025-03-24 12:20:00|20041|20038.8|20057.1|20054.9|20057.6|20055.4|20039.5|20037.3|1335
1742819100000|2025-03-24 12:25:00|20057|20054.8|20061.1|20058.9|20062.6|20060.4|20056|20053.8|846
1742819400000|2025-03-24 12:30:00|20061.3|20059.1|20067.8|20065.6|20072.5|20070.3|20060.8|20058.6|1865
1742819700000|2025-03-24 12:35:00|20067.9|20065.7|20068.3|20066.1|20071.8|20069.6|20061.9|20059.7|1082
1742820000000|2025-03-24 12:40:00|20068.4|20066.2|20075.1|20072.9|20077.8|20075.6|20062.9|20060.7|1066
1742820300000|2025-03-24 12:45:00|20075.3|20073.1|20074.1|20071.9|20077.3|20075.1|20065.6|20063.4|1018
1742820600000|2025-03-24 12:50:00|20074|20071.8|20073.6|20071.4|20075.9|20073.7|20067|20064.8|755
1742820900000|2025-03-24 12:55:00|20073.5|20071.3|20074.3|20072.1|20076.3|20074.1|20063|20060.8|1067
1742821200000|2025-03-24 13:00:00|20074.6|20072.4|20086.4|20084.2|20086.5|20084.3|20068.6|20066.4|1904
1742821500000|2025-03-24 13:05:00|20086.5|20084.3|20082.5|20080.3|20087|20084.8|20080.1|20077.9|1427
1742821800000|2025-03-24 13:10:00|20082.4|20080.2|20077.1|20074.9|20086.6|20084.4|20074.9|20072.7|1500
1742822100000|2025-03-24 13:15:00|20077|20074.8|20077.8|20075.6|20087.4|20085.2|20069.1|20066.9|2163
1742822400000|2025-03-24 13:20:00|20077.6|20075.4|20067.8|20065.6|20079.4|20077.2|20066.8|20064.6|1563
1742822700000|2025-03-24 13:25:00|20065.3|20063.1|20057.8|20055.6|20072.5|20070.3|20054.5|20052.3|3445
1742823000000|2025-03-24 13:30:00|20057.6|20055.4|20034.6|20033.5|20074.2|20073.1|20031|20029.9|17382
1742823300000|2025-03-24 13:35:00|20034.7|20033.6|20082.8|20081.7|20093.3|20092.2|20030.2|20029.1|12194
1742823600000|2025-03-24 13:40:00|20083.2|20082.1|20066|20064.9|20090.3|20089.2|20049.5|20048.4|8871
1742823900000|2025-03-24 13:45:00|20066.2|20065.1|20115.5|20114.4|20115.5|20114.4|20064.8|20063.7|9661
1742824200000|2025-03-24 13:50:00|20115.3|20114.2|20120.5|20119.4|20128.7|20127.6|20106.5|20105.4|7051
1742824500000|2025-03-24 13:55:00|20121|20119.9|20116.6|20115.5|20139.2|20138.1|20111.5|20110.4|7358
1742824800000|2025-03-24 14:00:00|20116.3|20115.2|20116|20114.9|20129.8|20128.7|20105.3|20104.2|7323
1742825100000|2025-03-24 14:05:00|20115.8|20114.7|20082.7|20081.6|20120.2|20119.1|20075.8|20074.7|7748
1742825400000|2025-03-24 14:10:00|20082.2|20081.1|20119.8|20118.7|20120.8|20119.7|20081.7|20080.6|7233
1742825700000|2025-03-24 14:15:00|20120|20118.9|20134.6|20133.5|20137.7|20136.6|20111.2|20110.1|7168
1742826000000|2025-03-24 14:20:00|20134.7|20133.6|20145|20143.9|20148.2|20147.1|20125.6|20124.5|6012
1742826300000|2025-03-24 14:25:00|20144.7|20143.6|20139.7|20138.6|20145.5|20144.4|20132.8|20131.7|5159
1742826600000|2025-03-24 14:30:00|20140.2|20139.1|20129.2|20128.1|20150.8|20149.7|20119.8|20118.7|8547
1742826900000|2025-03-24 14:35:00|20129.7|20128.6|20120.8|20119.7|20142|20140.9|20118.7|20117.6|5699
1742827200000|2025-03-24 14:40:00|20121.1|20120|20132|20130.9|20140.2|20139.1|20117|20115.9|4724
1742827500000|2025-03-24 14:45:00|20131.7|20130.6|20157.5|20156.4|20158.3|20157.2|20129.5|20128.4|5680
1742827800000|2025-03-24 14:50:00|20157.2|20156.1|20153.6|20152.5|20160.3|20159.2|20150.5|20149.4|4711
1742828100000|2025-03-24 14:55:00|20153.5|20152.4|20150.1|20149|20156.8|20155.7|20142.8|20141.7|4210
1742828400000|2025-03-24 15:00:00|20150.2|20149.1|20153.5|20152.4|20155.2|20154.1|20130.7|20129.6|5882
1742828700000|2025-03-24 15:05:00|20153.6|20152.5|20163|20161.9|20171.2|20170.1|20150.5|20149.4|5451
1742829000000|2025-03-24 15:10:00|20162.5|20161.4|20159.5|20158.4|20169.2|20168.1|20154|20152.9|4338
1742829300000|2025-03-24 15:15:00|20160.7|20159.6|20166.5|20165.4|20169.7|20168.6|20157.7|20156.6|3125
1742829600000|2025-03-24 15:20:00|20166.7|20165.6|20160.5|20159.4|20170.5|20169.4|20156.2|20155.1|2839
1742829900000|2025-03-24 15:25:00|20161.2|20160.1|20156.5|20155.4|20163.2|20162.1|20145.7|20144.6|3818
1742830200000|2025-03-24 15:30:00|20156.6|20155.5|20154.8|20153.7|20157.5|20156.4|20142.7|20141.6|3657
1742830500000|2025-03-24 15:35:00|20155|20153.9|20133.7|20132.6|20161.2|20160.1|20130.8|20129.7|4859
1742830800000|2025-03-24 15:40:00|20134|20132.9|20135.5|20134.4|20143.5|20142.4|20130.3|20129.2|3650
1742831100000|2025-03-24 15:45:00|20135.3|20134.2|20132.7|20131.6|20145.8|20144.7|20131.1|20130|3409
1742831400000|2025-03-24 15:50:00|20132.5|20131.4|20152.5|20151.4|20154.6|20153.5|20131.5|20130.4|3696
1742831700000|2025-03-24 15:55:00|20152.7|20151.6|20155.8|20154.7|20159.2|20158.1|20151.5|20150.4|2227
1742832000000|2025-03-24 16:00:00|20156|20154.9|20162.7|20161.6|20164.3|20163.2|20148.5|20147.4|4189
1742832300000|2025-03-24 16:05:00|20163.5|20162.4|20176|20174.9|20181.5|20180.4|20162.2|20161.1|5111
1742832600000|2025-03-24 16:10:00|20175.5|20174.4|20171.2|20170.1|20176.7|20175.6|20163.6|20162.5|3194
1742832900000|2025-03-24 16:15:00|20171.7|20170.6|20160|20158.9|20173.6|20172.5|20157.7|20156.6|3348
1742833200000|2025-03-24 16:20:00|20160.1|20159|20175.5|20174.4|20176|20174.9|20157.3|20156.2|2541
1742833500000|2025-03-24 16:25:00|20175.3|20174.2|20139|20137.9|20175.5|20174.4|20134.7|20133.6|9545
1742833800000|2025-03-24 16:30:00|20138.8|20137.7|20144.5|20143.4|20148.7|20147.6|20125.7|20124.6|4585
1742834100000|2025-03-24 16:35:00|20144.6|20143.5|20142.6|20141.5|20154.2|20153.1|20139.2|20138.1|3461
1742834400000|2025-03-24 16:40:00|20142.5|20141.4|20141|20139.9|20145.7|20144.6|20120.2|20119.1|4421
1742834700000|2025-03-24 16:45:00|20141.1|20140|20153.7|20152.6|20161.2|20160.1|20140.6|20139.5|4230
1742835000000|2025-03-24 16:50:00|20153.8|20152.7|20149.8|20148.7|20159.3|20158.2|20144|20142.9|2551
1742835300000|2025-03-24 16:55:00|20150|20148.9|20142.7|20141.6|20151.6|20150.5|20135.2|20134.1|2888
1742835600000|2025-03-24 17:00:00|20142.6|20141.5|20135.2|20134.1|20147.5|20146.4|20131.2|20130.1|3115
1742835900000|2025-03-24 17:05:00|20135.5|20134.4|20133.8|20132.7|20148.3|20147.2|20130.7|20129.6|3013
1742836200000|2025-03-24 17:10:00|20133.7|20132.6|20123.2|20122.1|20137.5|20136.4|20118.2|20117.1|3189
1742836500000|2025-03-24 17:15:00|20123.3|20122.2|20119.5|20118.4|20135.2|20134.1|20117.5|20116.4|3923
1742836800000|2025-03-24 17:20:00|20119.3|20118.2|20125|20123.9|20129.3|20128.2|20110.5|20109.4|3582
1742837100000|2025-03-24 17:25:00|20124.8|20123.7|20138.5|20137.4|20139.1|20138|20123.1|20122|3222
1742837400000|2025-03-24 17:30:00|20138.6|20137.5|20144.2|20143.1|20150|20148.9|20135.2|20134.1|3796
1742837700000|2025-03-24 17:35:00|20144.1|20143|20149.2|20148.1|20151|20149.9|20132.5|20131.4|2954
1742838000000|2025-03-24 17:40:00|20149.3|20148.2|20136.7|20135.6|20149.5|20148.4|20130.7|20129.6|2736
1742838300000|2025-03-24 17:45:00|20137.1|20136|20140.3|20139.2|20142.5|20141.4|20132.2|20131.1|2637
1742838600000|2025-03-24 17:50:00|20140.5|20139.4|20136.7|20135.6|20150.3|20149.2|20131.6|20130.5|2302
1742838900000|2025-03-24 17:55:00|20136.6|20135.5|20143.5|20142.4|20144|20142.9|20127.6|20126.5|2536
1742839200000|2025-03-24 18:00:00|20143.6|20142.5|20120|20118.9|20145.8|20144.7|20109.7|20108.6|4525
1742839500000|2025-03-24 18:05:00|20119.8|20118.7|20128|20126.9|20136.2|20135.1|20119.2|20118.1|3375
1742839800000|2025-03-24 18:10:00|20128.1|20127|20121.8|20120.7|20131|20129.9|20119.5|20118.4|2461
1742840100000|2025-03-24 18:15:00|20121.7|20120.6|20129|20127.9|20137.5|20136.4|20116.7|20115.6|2725
1742840400000|2025-03-24 18:20:00|20128.7|20127.6|20133.7|20132.6|20136.7|20135.6|20124.6|20123.5|2602
1742840700000|2025-03-24 18:25:00|20133.3|20132.2|20136.2|20135.1|20140.2|20139.1|20123.6|20122.5|2448
1742841000000|2025-03-24 18:30:00|20136.1|20135|20125.5|20124.4|20139.3|20138.2|20119.7|20118.6|3516
1742841300000|2025-03-24 18:35:00|20125.3|20124.2|20146.5|20145.4|20158.1|20157|20118|20116.9|5095
1742841600000|2025-03-24 18:40:00|20147.1|20146|20160.6|20159.5|20168.7|20167.6|20138.5|20137.4|8135
1742841900000|2025-03-24 18:45:00|20160.7|20159.6|20162|20160.9|20164.6|20163.5|20129.3|20128.2|7769
1742842200000|2025-03-24 18:50:00|20161.8|20160.7|20168.3|20167.2|20172.5|20171.4|20159.7|20158.6|4257
1742842500000|2025-03-24 18:55:00|20168.5|20167.4|20167.2|20166.1|20170|20168.9|20161.3|20160.2|2892
1742842800000|2025-03-24 19:00:00|20167.7|20166.6|20176.2|20175.1|20177.3|20176.2|20161.1|20160|3284
1742843100000|2025-03-24 19:05:00|20176.3|20175.2|20184.6|20183.5|20192.5|20191.4|20175.8|20174.7|5207
1742843400000|2025-03-24 19:10:00|20184.5|20183.4|20175.2|20174.1|20186|20184.9|20174.5|20173.4|2948
1742843700000|2025-03-24 19:15:00|20175.5|20174.4|20185.7|20184.6|20188|20186.9|20175.2|20174.1|2754
1742844000000|2025-03-24 19:20:00|20185.8|20184.7|20182|20180.9|20186|20184.9|20175.3|20174.2|2564
1742844300000|2025-03-24 19:25:00|20181.8|20180.7|20171.7|20170.6|20184.2|20183.1|20167.7|20166.6|3526
1742844600000|2025-03-24 19:30:00|20171.2|20170.1|20171.1|20170|20177.3|20176.2|20167.6|20166.5|3156
1742844900000|2025-03-24 19:35:00|20171|20169.9|20166.5|20165.4|20173.2|20172.1|20162|20160.9|3526
1742845200000|2025-03-24 19:40:00|20166.3|20165.2|20173.8|20172.7|20181.6|20180.5|20164.1|20163|4139
1742845500000|2025-03-24 19:45:00|20174|20172.9|20185.5|20184.4|20191.8|20190.7|20170.6|20169.5|5988
1742845800000|2025-03-24 19:50:00|20185.6|20184.5|20200|20198.9|20208.1|20207|20169.2|20168.1|10663
1742846100000|2025-03-24 19:55:00|20199.5|20198.4|20168|20166.9|20209.3|20208.2|20167.7|20166.6|22102
1742846400000|2025-03-24 20:00:00|20168.5|20166.3|20163.8|20161.6|20178.8|20176.6|20162.3|20160.1|8950
1742846700000|2025-03-24 20:05:00|20163.9|20161.7|20170.8|20168.6|20172.1|20169.9|20158.6|20156.4|3049
1742847000000|2025-03-24 20:10:00|20170.9|20168.7|20172|20169.8|20175.6|20173.4|20164.3|20162.1|1789
1742847300000|2025-03-24 20:15:00|20171.9|20169.7|20175.8|20173.6|20180.8|20178.6|20171|20168.8|1074
1742847600000|2025-03-24 20:20:00|20175.3|20173.1|20175.8|20173.6|20177.3|20175.1|20172.3|20170.1|459
1742847900000|2025-03-24 20:25:00|20175.9|20173.7|20168.8|20166.6|20176.1|20173.9|20167.5|20165.3|579
1742848200000|2025-03-24 20:30:00|20168.9|20166.7|20165.8|20163.6|20172.8|20170.6|20165|20162.8|627
1742848500000|2025-03-24 20:35:00|20166|20163.8|20168|20165.8|20168.3|20166.1|20165.3|20163.1|357
1742848800000|2025-03-24 20:40:00|20167.9|20165.7|20167.8|20165.6|20169.6|20167.4|20167.1|20164.9|400
1742849100000|2025-03-24 20:45:00|20167.9|20165.7|20169.6|20167.4|20170.3|20168.1|20165.4|20163.2|529
1742849400000|2025-03-24 20:50:00|20169.5|20167.3|20160.8|20158.6|20169.5|20167.3|20160.8|20158.6|501
1742849700000|2025-03-24 20:55:00|20160.9|20158.7|20160|20155|20162|20159.8|20157.8|20154.9|658
1742850000000|2025-03-24 21:00:00|20160.3|20155.3|20160.4|20155.4|20161.1|20156.1|20159|20154|0
1742850300000|2025-03-24 21:05:00|20160.1|20155.1|20160.4|20155.4|20160.9|20155.9|20159.1|20154.1|0
1742850600000|2025-03-24 21:10:00|20160.1|20155.1|20160.6|20155.6|20160.8|20155.8|20160|20155|0
1742850900000|2025-03-24 21:15:00|20160.8|20155.8|20161.2|20156.2|20161.2|20156.2|20160.6|20155.6|0
1742851200000|2025-03-24 21:20:00|20162|20157|20163.2|20158.2|20163.2|20158.2|20161.7|20156.7|0
1742851500000|2025-03-24 21:25:00|20163.4|20158.4|20163.6|20158.6|20164.3|20159.3|20163.3|20158.3|0
1742851800000|2025-03-24 21:30:00|20163.7|20158.7|20164.5|20159.5|20164.9|20159.9|20163.7|20158.7|0
1742852100000|2025-03-24 21:35:00|20166.6|20161.6|20167|20162|20168.2|20163.2|20165.6|20160.6|0
1742852400000|2025-03-24 21:40:00|20167.9|20162.9|20168|20163|20168.8|20163.8|20167|20162|0
1742852700000|2025-03-24 21:45:00|20168.1|20163.1|20167.7|20162.7|20168.3|20163.3|20167.3|20162.3|0
1742853000000|2025-03-24 21:50:00|20167.6|20162.6|20167.5|20162.5|20169.6|20164.6|20167.5|20162.5|0
1742853300000|2025-03-24 21:55:00|20167.4|20162.4|20166|20161|20168.8|20163.8|20166|20161|0
1742853600000|2025-03-24 22:00:00|20161.5|20159.3|20161.4|20159.2|20167.8|20165.6|20159.3|20157.1|344
1742853900000|2025-03-24 22:05:00|20161.3|20159.1|20156|20153.8|20163.3|20161.1|20155.4|20153.2|231
1742854200000|2025-03-24 22:10:00|20156.4|20154.2|20150.3|20148.1|20157.3|20155.1|20145.4|20143.2|565
1742854500000|2025-03-24 22:15:00|20150.6|20148.4|20149.9|20147.7|20152.1|20149.9|20147.4|20145.2|243
1742854800000|2025-03-24 22:20:00|20149.6|20147.4|20149.8|20147.6|20151.5|20149.3|20147.6|20145.4|173
1742855100000|2025-03-24 22:25:00|20150.1|20147.9|20146.1|20143.9|20152.3|20150.1|20144.8|20142.6|321
1742855400000|2025-03-24 22:30:00|20146|20143.8|20153.4|20151.2|20154.8|20152.6|20145.8|20143.6|218
1742855700000|2025-03-24 22:35:00|20153.5|20151.3|20153.1|20150.9|20157.6|20155.4|20151.4|20149.2|233
1742856000000|2025-03-24 22:40:00|20153.3|20151.1|20154.9|20152.7|20155.5|20153.3|20151.1|20148.9|113
1742856300000|2025-03-24 22:45:00|20154.8|20152.6|20149.4|20147.2|20156.5|20154.3|20148.5|20146.3|127
1742856600000|2025-03-24 22:50:00|20149.9|20147.7|20151|20148.8|20151|20148.8|20145.5|20143.3|223
1742856900000|2025-03-24 22:55:00|20151.1|20148.9|20150.9|20148.7|20151.6|20149.4|20148.3|20146.1|74
1742857200000|2025-03-24 23:00:00|20150|20147.8|20155.6|20153.4|20159.6|20157.4|20148.3|20146.1|397
1742857500000|2025-03-24 23:05:00|20155.8|20153.6|20151.5|20149.3|20156.9|20154.7|20145.9|20143.7|276
1742857800000|2025-03-24 23:10:00|20151.6|20149.4|20150.4|20148.2|20151.8|20149.6|20147.6|20145.4|195
1742858100000|2025-03-24 23:15:00|20150.5|20148.3|20152.1|20149.9|20153.5|20151.3|20149.9|20147.7|125
1742858400000|2025-03-24 23:20:00|20150.6|20148.4|20151.5|20149.3|20151.6|20149.4|20149.9|20147.7|87
1742858700000|2025-03-24 23:25:00|20151.4|20149.2|20153.5|20151.3|20153.5|20151.3|20149|20146.8|150
1742859000000|2025-03-24 23:30:00|20153.6|20151.4|20161.5|20159.3|20163.6|20161.4|20153.6|20151.4|478
1742859300000|2025-03-24 23:35:00|20162|20159.8|20165|20162.8|20166.4|20164.2|20160.9|20158.7|272
1742859600000|2025-03-24 23:40:00|20165.1|20162.9|20168|20165.8|20169|20166.8|20162.9|20160.7|247
1742859900000|2025-03-24 23:45:00|20167.9|20165.7|20163.4|20161.2|20169.5|20167.3|20161.8|20159.6|336
1742860200000|2025-03-24 23:50:00|20163.5|20161.3|20161.6|20159.4|20164.4|20162.2|20160.4|20158.2|108
1742860500000|2025-03-24 23:55:00|20161.5|20159.3|20157|20154.8|20163.1|20160.9|20156.1|20153.9|217
1742860800000|2025-03-25 00:00:00|20157.1|20154.9|20157.1|20154.9|20165|20162.8|20154.9|20152.7|393
1742861100000|2025-03-25 00:05:00|20157|20154.8|20152.5|20150.3|20160.1|20157.9|20145.6|20143.4|418
1742861400000|2025-03-25 00:10:00|20152.6|20150.4|20150.9|20148.7|20155|20152.8|20148.8|20146.6|278
1742861700000|2025-03-25 00:15:00|20150.8|20148.6|20157.4|20155.2|20159|20156.8|20136.5|20134.3|1297
1742862000000|2025-03-25 00:20:00|20157.5|20155.3|20154.4|20152.2|20162|20159.8|20150.6|20148.4|1275
1742862300000|2025-03-25 00:25:00|20154.3|20152.1|20152.6|20150.4|20159.9|20157.7|20150.9|20148.7|660
1742862600000|2025-03-25 00:30:00|20152.5|20150.3|20154.8|20152.6|20156.6|20154.4|20148.5|20146.3|752
1742862900000|2025-03-25 00:35:00|20154.6|20152.4|20154.6|20152.4|20155.4|20153.2|20149.6|20147.4|344
1742863200000|2025-03-25 00:40:00|20154.5|20152.3|20151.1|20148.9|20154.6|20152.4|20149.8|20147.6|280
1742863500000|2025-03-25 00:45:00|20151|20148.8|20156.3|20154.1|20156.8|20154.6|20150.1|20147.9|259
1742863800000|2025-03-25 00:50:00|20156.4|20154.2|20165.6|20163.4|20166.6|20164.4|20155.8|20153.6|695
1742864100000|2025-03-25 00:55:00|20165.8|20163.6|20170.1|20167.9|20171.9|20169.7|20163.4|20161.2|369
1742864400000|2025-03-25 01:00:00|20168.1|20165.9|20166.4|20164.2|20168.8|20166.6|20163.9|20161.7|258
1742864700000|2025-03-25 01:05:00|20166.3|20164.1|20162.9|20160.7|20167.9|20165.7|20162|20159.8|168
1742865000000|2025-03-25 01:10:00|20162.8|20160.6|20171.4|20169.2|20176.5|20174.3|20162.4|20160.2|477
1742865300000|2025-03-25 01:15:00|20171.3|20169.1|20169.5|20167.3|20172.4|20170.2|20163.6|20161.4|278
1742865600000|2025-03-25 01:20:00|20169.6|20167.4|20170.1|20167.9|20173.3|20171.1|20168.5|20166.3|220
1742865900000|2025-03-25 01:25:00|20170.3|20168.1|20166.4|20164.2|20171.3|20169.1|20165.8|20163.6|146
1742866200000|2025-03-25 01:30:00|20166.5|20164.3|20165.8|20163.6|20168.4|20166.2|20160.9|20158.7|247
1742866500000|2025-03-25 01:35:00|20165.6|20163.4|20171.8|20169.6|20171.8|20169.6|20162.8|20160.6|261
1742866800000|2025-03-25 01:40:00|20171.6|20169.4|20173.4|20171.2|20175.3|20173.1|20168.8|20166.6|303
1742867100000|2025-03-25 01:45:00|20173.6|20171.4|20172.6|20170.4|20174.9|20172.7|20170.4|20168.2|195
1742867400000|2025-03-25 01:50:00|20172.5|20170.3|20168.8|20166.6|20173.6|20171.4|20166.4|20164.2|276
1742867700000|2025-03-25 01:55:00|20168.6|20166.4|20163.1|20160.9|20169|20166.8|20161.9|20159.7|429
1742868000000|2025-03-25 02:00:00|20163|20160.8|20153.1|20150.9|20163|20160.8|20150.1|20147.9|588
1742868300000|2025-03-25 02:05:00|20153|20150.8|20149.5|20147.3|20153.6|20151.4|20146.3|20144.1|387
1742868600000|2025-03-25 02:10:00|20149.4|20147.2|20148.6|20146.4|20149.5|20147.3|20147.1|20144.9|142
1742868900000|2025-03-25 02:15:00|20148.5|20146.3|20148.6|20146.4|20149.1|20146.9|20146.5|20144.3|126
1742869200000|2025-03-25 02:20:00|20148.9|20146.7|20148.9|20146.7|20152.6|20150.4|20145.9|20143.7|268
1742869500000|2025-03-25 02:25:00|20149|20146.8|20155.5|20153.3|20155.6|20153.4|20148.9|20146.7|2038
1742869800000|2025-03-25 02:30:00|20155.6|20153.4|20151.9|20149.7|20155.6|20153.4|20147.6|20145.4|411
1742870100000|2025-03-25 02:35:00|20152.1|20149.9|20154.6|20152.4|20154.9|20152.7|20151.5|20149.3|148
1742870400000|2025-03-25 02:40:00|20154.5|20152.3|20149.9|20147.7|20154.5|20152.3|20148.5|20146.3|208
1742870700000|2025-03-25 02:45:00|20150|20147.8|20143.4|20141.2|20150.4|20148.2|20140|20137.8|444
1742871000000|2025-03-25 02:50:00|20143.3|20141.1|20144.6|20142.4|20145.4|20143.2|20141.4|20139.2|187
1742871300000|2025-03-25 02:55:00|20144.8|20142.6|20146.1|20143.9|20146.4|20144.2|20142.4|20140.2|196
1742871600000|2025-03-25 03:00:00|20146|20143.8|20146.8|20144.6|20148.1|20145.9|20145.5|20143.3|145
1742871900000|2025-03-25 03:05:00|20147|20144.8|20146.9|20144.7|20148.5|20146.3|20146.3|20144.1|112
1742872200000|2025-03-25 03:10:00|20147.4|20145.2|20149|20146.8|20149.9|20147.7|20145.4|20143.2|157
1742872500000|2025-03-25 03:15:00|20149.1|20146.9|20138.3|20136.1|20149.1|20146.9|20135.3|20133.1|459
1742872800000|2025-03-25 03:20:00|20138.4|20136.2|20138.4|20136.2|20141|20138.8|20137.6|20135.4|195
1742873100000|2025-03-25 03:25:00|20138.5|20136.3|20137.1|20134.9|20138.5|20136.3|20135.9|20133.7|213
1742873400000|2025-03-25 03:30:00|20137|20134.8|20136.4|20134.2|20138.6|20136.4|20131.9|20129.7|351
1742873700000|2025-03-25 03:35:00|20136.3|20134.1|20139.1|20136.9|20139.6|20137.4|20136.1|20133.9|120
1742874000000|2025-03-25 03:40:00|20139.3|20137.1|20139.3|20137.1|20139.5|20137.3|20136.6|20134.4|85
1742874300000|2025-03-25 03:45:00|20139.1|20136.9|20138.6|20136.4|20140.6|20138.4|20137|20134.8|163
1742874600000|2025-03-25 03:50:00|20138.8|20136.6|20138.1|20135.9|20140|20137.8|20136|20133.8|118
1742874900000|2025-03-25 03:55:00|20138.3|20136.1|20140.6|20138.4|20140.6|20138.4|20137.3|20135.1|134
1742875200000|2025-03-25 04:00:00|20140.8|20138.6|20138.4|20136.2|20143.1|20140.9|20135.6|20133.4|336
1742875500000|2025-03-25 04:05:00|20138|20135.8|20136.4|20134.2|20138.9|20136.7|20134|20131.8|125
1742875800000|2025-03-25 04:10:00|20136.5|20134.3|20134.6|20132.4|20137.5|20135.3|20134.3|20132.1|90
1742876100000|2025-03-25 04:15:00|20134.8|20132.6|20134.3|20132.1|20136|20133.8|20132.8|20130.6|189
1742876400000|2025-03-25 04:20:00|20134.4|20132.2|20134.1|20131.9|20135.5|20133.3|20132.3|20130.1|129
1742876700000|2025-03-25 04:25:00|20134|20131.8|20132.6|20130.4|20134.9|20132.7|20131.4|20129.2|133
1742877000000|2025-03-25 04:30:00|20132.5|20130.3|20134.4|20132.2|20134.9|20132.7|20130.8|20128.6|147
1742877300000|2025-03-25 04:35:00|20134.3|20132.1|20137.1|20134.9|20137.6|20135.4|20133.9|20131.7|177
1742877600000|2025-03-25 04:40:00|20137.3|20135.1|20139.4|20137.2|20140.6|20138.4|20137.3|20135.1|151
1742877900000|2025-03-25 04:45:00|20139.3|20137.1|20138.6|20136.4|20139.4|20137.2|20136.6|20134.4|72
1742878200000|2025-03-25 04:50:00|20138.8|20136.6|20139.4|20137.2|20140|20137.8|20137.9|20135.7|52
1742878500000|2025-03-25 04:55:00|20139.3|20137.1|20138|20135.8|20140.3|20138.1|20137.6|20135.4|90
1742878800000|2025-03-25 05:00:00|20137.9|20135.7|20137.6|20135.4|20138.4|20136.2|20135.3|20133.1|161
1742879100000|2025-03-25 05:05:00|20137.5|20135.3|20141|20138.8|20141.5|20139.3|20135.9|20133.7|166
1742879400000|2025-03-25 05:10:00|20140.9|20138.7|20142.8|20140.6|20143.1|20140.9|20139.1|20136.9|153
1742879700000|2025-03-25 05:15:00|20142.4|20140.2|20143.3|20141.1|20144.5|20142.3|20142|20139.8|188
1742880000000|2025-03-25 05:20:00|20143.1|20140.9|20140.6|20138.4|20143.1|20140.9|20138.3|20136.1|122
1742880300000|2025-03-25 05:25:00|20140.8|20138.6|20141.6|20139.4|20143.6|20141.4|20139.5|20137.3|127
1742880600000|2025-03-25 05:30:00|20141.5|20139.3|20139.5|20137.3|20141.6|20139.4|20137.5|20135.3|93
1742880900000|2025-03-25 05:35:00|20139.6|20137.4|20139.6|20137.4|20140.5|20138.3|20137.6|20135.4|108
1742881200000|2025-03-25 05:40:00|20139.5|20137.3|20139.1|20136.9|20141.4|20139.2|20138.5|20136.3|75
1742881500000|2025-03-25 05:45:00|20139|20136.8|20141.6|20139.4|20143.3|20141.1|20138.6|20136.4|57
1742881800000|2025-03-25 05:50:00|20141.8|20139.6|20142.4|20140.2|20143.4|20141.2|20141.5|20139.3|64
1742882100000|2025-03-25 05:55:00|20142.3|20140.1|20143.1|20140.9|20143.6|20141.4|20142.1|20139.9|76
1742882400000|2025-03-25 06:00:00|20143.3|20141.1|20143.5|20141.3|20144.6|20142.4|20139.8|20137.6|266
1742882700000|2025-03-25 06:05:00|20143.4|20141.2|20141.1|20138.9|20144.6|20142.4|20140|20137.8|101
1742883000000|2025-03-25 06:10:00|20141|20138.8|20143.6|20141.4|20144.4|20142.2|20139.3|20137.1|199
1742883300000|2025-03-25 06:15:00|20143.5|20141.3|20139.4|20137.2|20145.1|20142.9|20137.6|20135.4|160
1742883600000|2025-03-25 06:20:00|20139.3|20137.1|20141.6|20139.4|20143.4|20141.2|20138.9|20136.7|194
1742883900000|2025-03-25 06:25:00|20141.5|20139.3|20139.9|20137.7|20141.6|20139.4|20138.4|20136.2|132
1742884200000|2025-03-25 06:30:00|20139.8|20137.6|20143.8|20141.6|20144.6|20142.4|20134.9|20132.7|297
1742884500000|2025-03-25 06:35:00|20143.9|20141.7|20144.6|20142.4|20146.9|20144.7|20140.9|20138.7|200
1742884800000|2025-03-25 06:40:00|20144.8|20142.6|20143.4|20141.2|20144.9|20142.7|20142.6|20140.4|84
1742885100000|2025-03-25 06:45:00|20143.3|20141.1|20140.5|20138.3|20144.6|20142.4|20139|20136.8|119
1742885400000|2025-03-25 06:50:00|20140.6|20138.4|20144.6|20142.4|20146.5|20144.3|20140.6|20138.4|212
1742885700000|2025-03-25 06:55:00|20144.5|20142.3|20152.8|20150.6|20152.8|20150.6|20144.5|20142.3|244
1742886000000|2025-03-25 07:00:00|20152.6|20150.4|20161.8|20159.6|20162.5|20160.3|20151.3|20149.1|547
1742886300000|2025-03-25 07:05:00|20161.6|20159.4|20168.1|20165.9|20173.8|20171.6|20161.6|20159.4|611
1742886600000|2025-03-25 07:10:00|20167.9|20165.7|20169.6|20167.4|20171.8|20169.6|20164.8|20162.6|309
1742886900000|2025-03-25 07:15:00|20169.5|20167.3|20167.6|20165.4|20173.1|20170.9|20166.4|20164.2|326
1742887200000|2025-03-25 07:20:00|20167.9|20165.7|20164.1|20161.9|20169.9|20167.7|20163.3|20161.1|322
1742887500000|2025-03-25 07:25:00|20164|20161.8|20161|20158.8|20164|20161.8|20159.5|20157.3|319
1742887800000|2025-03-25 07:30:00|20160.9|20158.7|20154.1|20151.9|20162.9|20160.7|20153.9|20151.7|431
1742888100000|2025-03-25 07:35:00|20154|20151.8|20155.1|20152.9|20155.6|20153.4|20152.1|20149.9|328
1742888400000|2025-03-25 07:40:00|20155|20152.8|20149.4|20147.2|20156.8|20154.6|20148.8|20146.6|320
1742888700000|2025-03-25 07:45:00|20149.3|20147.1|20147.9|20145.7|20150.1|20147.9|20144.8|20142.6|372
1742889000000|2025-03-25 07:50:00|20148|20145.8|20147.9|20145.7|20151.3|20149.1|20147.1|20144.9|259
1742889300000|2025-03-25 07:55:00|20147.8|20145.6|20140.6|20138.4|20150.1|20147.9|20140.3|20138.1|416
1742889600000|2025-03-25 08:00:00|20140.5|20138.3|20149.4|20147.2|20150.8|20148.6|20140.5|20138.3|920
1742889900000|2025-03-25 08:05:00|20149.3|20147.1|20130|20127.8|20152.8|20150.6|20125.9|20123.7|1602
1742890200000|2025-03-25 08:10:00|20130.1|20127.9|20120.4|20118.2|20134.6|20132.4|20118.6|20116.4|1044
1742890500000|2025-03-25 08:15:00|20120.6|20118.4|20099.1|20096.9|20120.6|20118.4|20096.8|20094.6|2098
1742890800000|2025-03-25 08:20:00|20099.3|20097.1|20115.8|20113.6|20116.8|20114.6|20099.3|20097.1|1196
1742891100000|2025-03-25 08:25:00|20115.6|20113.4|20101.3|20099.1|20119.4|20117.2|20100.8|20098.6|919
1742891400000|2025-03-25 08:30:00|20101.4|20099.2|20098.1|20095.9|20105.6|20103.4|20095.4|20093.2|689
1742891700000|2025-03-25 08:35:00|20098.3|20096.1|20108.4|20106.2|20110.6|20108.4|20096.3|20094.1|593
1742892000000|2025-03-25 08:40:00|20108.5|20106.3|20109.3|20107.1|20110.5|20108.3|20102.4|20100.2|502
1742892300000|2025-03-25 08:45:00|20109.4|20107.2|20111.6|20109.4|20114.1|20111.9|20103.8|20101.6|466
1742892600000|2025-03-25 08:50:00|20111.8|20109.6|20115.4|20113.2|20123|20120.8|20111.6|20109.4|811
1742892900000|2025-03-25 08:55:00|20115.3|20113.1|20106.3|20104.1|20116.6|20114.4|20104.3|20102.1|619
1742893200000|2025-03-25 09:00:00|20106.4|20104.2|20109.6|20107.4|20114.1|20111.9|20099.6|20097.4|700
1742893500000|2025-03-25 09:05:00|20109.8|20107.6|20100.5|20098.3|20115.6|20113.4|20098.8|20096.6|730
1742893800000|2025-03-25 09:10:00|20100.6|20098.4|20105.6|20103.4|20107|20104.8|20099.6|20097.4|305
1742894100000|2025-03-25 09:15:00|20105.8|20103.6|20108.9|20106.7|20110.6|20108.4|20102.9|20100.7|467
1742894400000|2025-03-25 09:20:00|20108.8|20106.6|20113.4|20111.2|20119.8|20117.6|20106.9|20104.7|723
1742894700000|2025-03-25 09:25:00|20113.3|20111.1|20117.3|20115.1|20126.9|20124.7|20108.3|20106.1|1594
1742895000000|2025-03-25 09:30:00|20117.4|20115.2|20127.1|20124.9|20129|20126.8|20114.9|20112.7|2429
1742895300000|2025-03-25 09:35:00|20127|20124.8|20129.5|20127.3|20132.6|20130.4|20126.3|20124.1|1417
1742895600000|2025-03-25 09:40:00|20129.4|20127.2|20131.6|20129.4|20133.4|20131.2|20125.1|20122.9|432
1742895900000|2025-03-25 09:45:00|20131.5|20129.3|20139|20136.8|20142|20139.8|20130.8|20128.6|849
1742896200000|2025-03-25 09:50:00|20139.1|20136.9|20144.8|20142.6|20146.8|20144.6|20134.1|20131.9|811
1742896500000|2025-03-25 09:55:00|20144.6|20142.4|20145.4|20143.2|20145.9|20143.7|20141|20138.8|401
1742896800000|2025-03-25 10:00:00|20145.3|20143.1|20139.1|20136.9|20149.9|20147.7|20138.4|20136.2|628
1742897100000|2025-03-25 10:05:00|20139|20136.8|20133.4|20131.2|20139|20136.8|20131.6|20129.4|798
1742897400000|2025-03-25 10:10:00|20133.3|20131.1|20136|20133.8|20136.1|20133.9|20122.9|20120.7|859
1742897700000|2025-03-25 10:15:00|20136.1|20133.9|20148.4|20146.2|20148.8|20146.6|20135.9|20133.7|740
1742898000000|2025-03-25 10:20:00|20148.5|20146.3|20157.6|20155.4|20167|20164.8|20148.5|20146.3|1184
1742898300000|2025-03-25 10:25:00|20157.8|20155.6|20158.6|20156.4|20161.8|20159.6|20156.1|20153.9|258
1742898600000|2025-03-25 10:30:00|20159.4|20157.2|20163.1|20160.9|20165.8|20163.6|20157.1|20154.9|496
1742898900000|2025-03-25 10:35:00|20163|20160.8|20165.6|20163.4|20168.1|20165.9|20157.1|20154.9|531
1742899200000|2025-03-25 10:40:00|20165.4|20163.2|20174.5|20172.3|20175.6|20173.4|20162.4|20160.2|652
1742899500000|2025-03-25 10:45:00|20174.6|20172.4|20178.4|20176.2|20184.4|20182.2|20172.4|20170.2|1228
1742899800000|2025-03-25 10:50:00|20178.3|20176.1|20173.6|20171.4|20179|20176.8|20171.1|20168.9|461
1742900100000|2025-03-25 10:55:00|20173.8|20171.6|20176|20173.8|20179.6|20177.4|20169.5|20167.3|646
1742900400000|2025-03-25 11:00:00|20177.1|20174.9|20183.9|20181.7|20197.9|20195.7|20175.4|20173.2|1208
1742900700000|2025-03-25 11:05:00|20184.1|20181.9|20170|20167.8|20187.1|20184.9|20166.4|20164.2|1276
1742901000000|2025-03-25 11:10:00|20169.9|20167.7|20176|20173.8|20181.9|20179.7|20169.9|20167.7|1459
1742901300000|2025-03-25 11:15:00|20176.1|20173.9|20179.3|20177.1|20185.1|20182.9|20169.8|20167.6|492
1742901600000|2025-03-25 11:20:00|20179.4|20177.2|20179.1|20176.9|20183.9|20181.7|20178.5|20176.3|317
1742901900000|2025-03-25 11:25:00|20179.3|20177.1|20187.5|20185.3|20188.4|20186.2|20176.6|20174.4|443
1742902200000|2025-03-25 11:30:00|20187.6|20185.4|20192.4|20190.2|20193.8|20191.6|20181.1|20178.9|613
1742902500000|2025-03-25 11:35:00|20192.5|20190.3|20190.9|20188.7|20196.9|20194.7|20190|20187.8|737
1742902800000|2025-03-25 11:40:00|20191|20188.8|20196.8|20194.6|20200.8|20198.6|20191|20188.8|599
1742903100000|2025-03-25 11:45:00|20196.6|20194.4|20205.4|20203.2|20206|20203.8|20195.9|20193.7|891
1742903400000|2025-03-25 11:50:00|20205.3|20203.1|20207.9|20205.7|20210.4|20208.2|20201.5|20199.3|895
1742903700000|2025-03-25 11:55:00|20207.8|20205.6|20213.6|20211.4|20218|20215.8|20207.5|20205.3|1009
1742904000000|2025-03-25 12:00:00|20213.5|20211.3|20212.6|20210.4|20221|20218.8|20209.1|20206.9|1189
1742904300000|2025-03-25 12:05:00|20212.8|20210.6|20210.4|20208.2|20216.9|20214.7|20209|20206.8|781
1742904600000|2025-03-25 12:10:00|20210.1|20207.9|20214.5|20212.3|20215.8|20213.6|20206.1|20203.9|585
1742904900000|2025-03-25 12:15:00|20214.3|20212.1|20212.8|20210.6|20215.4|20213.2|20208.4|20206.2|561
1742905200000|2025-03-25 12:20:00|20212.6|20210.4|20214|20211.8|20216.1|20213.9|20207.3|20205.1|635
1742905500000|2025-03-25 12:25:00|20214.1|20211.9|20223.9|20221.7|20225|20222.8|20213.8|20211.6|909
1742905800000|2025-03-25 12:30:00|20223.8|20221.6|20245.5|20243.3|20249.3|20247.1|20221.5|20219.3|2472
1742906100000|2025-03-25 12:35:00|20245.4|20243.2|20236.6|20234.4|20246.6|20244.4|20236.5|20234.3|1094
1742906400000|2025-03-25 12:40:00|20236.9|20234.7|20229.6|20227.4|20238.5|20236.3|20227.9|20225.7|991
1742906700000|2025-03-25 12:45:00|20229.5|20227.3|20229.4|20227.2|20235|20232.8|20226.8|20224.6|872
1742907000000|2025-03-25 12:50:00|20229.3|20227.1|20214.5|20212.3|20230.1|20227.9|20212.6|20210.4|1416
1742907300000|2025-03-25 12:55:00|20214.4|20212.2|20208.8|20206.6|20214.8|20212.6|20205.8|20203.6|1243
1742907600000|2025-03-25 13:00:00|20208.9|20206.7|20219.3|20217.1|20221.8|20219.6|20204.5|20202.3|1735
1742907900000|2025-03-25 13:05:00|20219.5|20217.3|20230.5|20228.3|20230.8|20228.6|20215.3|20213.1|1232
1742908200000|2025-03-25 13:10:00|20230.6|20228.4|20228.3|20226.1|20236.4|20234.2|20225.5|20223.3|1338
1742908500000|2025-03-25 13:15:00|20228.4|20226.2|20223.3|20221.1|20233.6|20231.4|20223.3|20221.1|999
1742908800000|2025-03-25 13:20:00|20223.1|20220.9|20228.5|20226.3|20231.5|20229.3|20220.8|20218.6|972
1742909100000|2025-03-25 13:25:00|20228.6|20226.4|20203.5|20201.3|20230.6|20228.4|20197.1|20194.9|3476
1742909400000|2025-03-25 13:30:00|20203.4|20201.2|20203.6|20202.5|20222.5|20221.4|20188.6|20187.5|11985
1742909700000|2025-03-25 13:35:00|20202.3|20201.2|20197.6|20196.5|20207.7|20206.6|20181.5|20180.4|10902
1742910000000|2025-03-25 13:40:00|20197.7|20196.6|20196|20194.9|20229.8|20228.7|20171.5|20170.4|11675
1742910300000|2025-03-25 13:45:00|20196.3|20195.2|20173.3|20172.2|20209.7|20208.6|20164.5|20163.4|8453
1742910600000|2025-03-25 13:50:00|20173.8|20172.7|20202.7|20201.6|20209|20207.9|20165.5|20164.4|6465
1742910900000|2025-03-25 13:55:00|20202.8|20201.7|20214.2|20213.1|20224.2|20223.1|20201.3|20200.2|5717
1742911200000|2025-03-25 14:00:00|20213.5|20212.4|20188.3|20187.2|20240.7|20239.6|20172.7|20171.6|9259
1742911500000|2025-03-25 14:05:00|20188.2|20187.1|20213.1|20212|20221.1|20220|20187.2|20186.1|6635
1742911800000|2025-03-25 14:10:00|20213.3|20212.2|20226.6|20225.5|20237|20235.9|20207.7|20206.6|6675
1742912100000|2025-03-25 14:15:00|20226.8|20225.7|20227.1|20226|20243.2|20242.1|20221|20219.9|5533
1742912400000|2025-03-25 14:20:00|20227|20225.9|20233.1|20232|20238.5|20237.4|20217.3|20216.2|3961
1742912700000|2025-03-25 14:25:00|20232.7|20231.6|20255.3|20254.2|20255.3|20254.2|20218.5|20217.4|6238
1742913000000|2025-03-25 14:30:00|20254.8|20253.7|20234.8|20233.7|20257.1|20256|20223.5|20222.4|5951
1742913300000|2025-03-25 14:35:00|20235|20233.9|20263.5|20262.4|20266.2|20265.1|20234.2|20233.1|5191
1742913600000|2025-03-25 14:40:00|20263.7|20262.6|20281.2|20280.1|20282.3|20281.2|20261.2|20260.1|5651
1742913900000|2025-03-25 14:45:00|20281.3|20280.2|20275.7|20274.6|20289.8|20288.7|20275.7|20274.6|5392
1742914200000|2025-03-25 14:50:00|20275.8|20274.7|20280.1|20279|20292.2|20291.1|20272.5|20271.4|5345
1742914500000|2025-03-25 14:55:00|20280.5|20279.4|20277.7|20276.6|20289.5|20288.4|20263.5|20262.4|5662
1742914800000|2025-03-25 15:00:00|20279.1|20278|20278.6|20277.5|20295.5|20294.4|20274.5|20273.4|4758
1742915100000|2025-03-25 15:05:00|20278.7|20277.6|20290.5|20289.4|20295.7|20294.6|20278.3|20277.2|3324
1742915400000|2025-03-25 15:10:00|20290.3|20289.2|20281.7|20280.6|20292.3|20291.2|20276.2|20275.1|3283
1742915700000|2025-03-25 15:15:00|20281.8|20280.7|20280.2|20279.1|20286.2|20285.1|20272.2|20271.1|3649
1742916000000|2025-03-25 15:20:00|20280.3|20279.2|20280.7|20279.6|20284.7|20283.6|20267.5|20266.4|3255
1742916300000|2025-03-25 15:25:00|20280.5|20279.4|20276.6|20275.5|20287.3|20286.2|20274.8|20273.7|2337
1742916600000|2025-03-25 15:30:00|20276.5|20275.4|20267.6|20266.5|20279.6|20278.5|20258.2|20257.1|4468
1742916900000|2025-03-25 15:35:00|20267.5|20266.4|20261.5|20260.4|20269.2|20268.1|20255.1|20254|3954
1742917200000|2025-03-25 15:40:00|20260.5|20259.4|20266|20264.9|20266|20264.9|20251.2|20250.1|3296
1742917500000|2025-03-25 15:45:00|20265.5|20264.4|20258.5|20257.4|20268.1|20267|20249.5|20248.4|3594
1742917800000|2025-03-25 15:50:00|20258.3|20257.2|20243.3|20242.2|20265.5|20264.4|20243.1|20242|3937
1742918100000|2025-03-25 15:55:00|20243.2|20242.1|20244|20242.9|20250.6|20249.5|20234|20232.9|4605
1742918400000|2025-03-25 16:00:00|20244.7|20243.6|20245.7|20244.6|20255.8|20254.7|20239.7|20238.6|4714
1742918700000|2025-03-25 16:05:00|20245.6|20244.5|20251.1|20250|20252.8|20251.7|20236.7|20235.6|3422
1742919000000|2025-03-25 16:10:00|20251.2|20250.1|20253|20251.9|20260.2|20259.1|20244.2|20243.1|3597
1742919300000|2025-03-25 16:15:00|20252.8|20251.7|20236.3|20235.2|20253|20251.9|20229.3|20228.2|3854
1742919600000|2025-03-25 16:20:00|20236.2|20235.1|20249.5|20248.4|20252.3|20251.2|20233.8|20232.7|3551
1742919900000|2025-03-25 16:25:00|20249.2|20248.1|20233.3|20232.2|20250.5|20249.4|20231.7|20230.6|3051
1742920200000|2025-03-25 16:30:00|20233.5|20232.4|20226|20224.9|20239.2|20238.1|20219|20217.9|5428
1742920500000|2025-03-25 16:35:00|20225.2|20224.1|20231.5|20230.4|20236.5|20235.4|20221.7|20220.6|3548
1742920800000|2025-03-25 16:40:00|20231.6|20230.5|20243|20241.9|20246|20244.9|20228.7|20227.6|3034
1742921100000|2025-03-25 16:45:00|20243.1|20242|20242.2|20241.1|20249.6|20248.5|20234.5|20233.4|2733
1742921400000|2025-03-25 16:50:00|20242.3|20241.2|20260.2|20259.1|20262.5|20261.4|20240|20238.9|3850
1742921700000|2025-03-25 16:55:00|20260.1|20259|20251.8|20250.7|20262.5|20261.4|20245.7|20244.6|3358
1742922000000|2025-03-25 17:00:00|20251.7|20250.6|20269.5|20268.4|20271.6|20270.5|20251.2|20250.1|3511
1742922300000|2025-03-25 17:05:00|20269.7|20268.6|20279|20277.9|20281.2|20280.1|20268.2|20267.1|2798
1742922600000|2025-03-25 17:10:00|20278.8|20277.7|20259.5|20258.4|20279.2|20278.1|20258.1|20257|3462
1742922900000|2025-03-25 17:15:00|20259.6|20258.5|20243.8|20242.7|20261.3|20260.2|20241.7|20240.6|3971
1742923200000|2025-03-25 17:20:00|20243|20241.9|20235|20233.9|20248.7|20247.6|20231.7|20230.6|3875
1742923500000|2025-03-25 17:25:00|20234.5|20233.4|20210|20208.9|20234.7|20233.6|20203.6|20202.5|5469
1742923800000|2025-03-25 17:30:00|20210.1|20209|20221.1|20220|20223.7|20222.6|20209.7|20208.6|4004
1742924100000|2025-03-25 17:35:00|20221|20219.9|20218.5|20217.4|20229.2|20228.1|20216|20214.9|3083
1742924400000|2025-03-25 17:40:00|20218.2|20217.1|20226.7|20225.6|20230|20228.9|20214.1|20213|2853
1742924700000|2025-03-25 17:45:00|20226.6|20225.5|20220.5|20219.4|20229.3|20228.2|20217.7|20216.6|2775
1742925000000|2025-03-25 17:50:00|20220.7|20219.6|20221.8|20220.7|20223.5|20222.4|20211.8|20210.7|2813
1742925300000|2025-03-25 17:55:00|20221.7|20220.6|20215.7|20214.6|20229.1|20228|20212.3|20211.2|2792
1742925600000|2025-03-25 18:00:00|20215|20213.9|20216.7|20215.6|20219.3|20218.2|20207.8|20206.7|3225
1742925900000|2025-03-25 18:05:00|20216.8|20215.7|20226.3|20225.2|20228.2|20227.1|20204.3|20203.2|4414
1742926200000|2025-03-25 18:10:00|20226.5|20225.4|20241.6|20240.5|20242.6|20241.5|20225.2|20224.1|3839
1742926500000|2025-03-25 18:15:00|20241.5|20240.4|20247.2|20246.1|20250|20248.9|20232.5|20231.4|4031
1742926800000|2025-03-25 18:20:00|20247.3|20246.2|20247.7|20246.6|20258.2|20257.1|20246.2|20245.1|3596
1742927100000|2025-03-25 18:25:00|20247.5|20246.4|20235.6|20234.5|20248.8|20247.7|20230.5|20229.4|3391
1742927400000|2025-03-25 18:30:00|20235.5|20234.4|20236.5|20235.4|20241.5|20240.4|20226|20224.9|4014
1742927700000|2025-03-25 18:35:00|20236.2|20235.1|20229.7|20228.6|20241|20239.9|20227.2|20226.1|2267
1742928000000|2025-03-25 18:40:00|20230|20228.9|20227.2|20226.1|20233|20231.9|20217.3|20216.2|3069
1742928300000|2025-03-25 18:45:00|20227|20225.9|20218.2|20217.1|20234.2|20233.1|20217.5|20216.4|2804
1742928600000|2025-03-25 18:50:00|20218.1|20217|20229|20227.9|20233.1|20232|20213.5|20212.4|3894
1742928900000|2025-03-25 18:55:00|20228.8|20227.7|20229.2|20228.1|20235.8|20234.7|20224.2|20223.1|2369
1742929200000|2025-03-25 19:00:00|20228.2|20227.1|20242.7|20241.6|20247.6|20246.5|20227.2|20226.1|3116
1742929500000|2025-03-25 19:05:00|20242.6|20241.5|20247|20245.9|20250.5|20249.4|20238|20236.9|2947
1742929800000|2025-03-25 19:10:00|20247.1|20246|20235.2|20234.1|20254.8|20253.7|20229.2|20228.1|4326
1742930100000|2025-03-25 19:15:00|20235.1|20234|20243|20241.9|20244.5|20243.4|20228|20226.9|2975
1742930400000|2025-03-25 19:20:00|20242.8|20241.7|20252.5|20251.4|20253.3|20252.2|20238.5|20237.4|2222
1742930700000|2025-03-25 19:25:00|20252.6|20251.5|20239.2|20238.1|20253.3|20252.2|20238.8|20237.7|2402
1742931000000|2025-03-25 19:30:00|20238.7|20237.6|20257|20255.9|20258.1|20257|20238.7|20237.6|3661
1742931300000|2025-03-25 19:35:00|20256.7|20255.6|20260.1|20259|20268.6|20267.5|20251.6|20250.5|5418
1742931600000|2025-03-25 19:40:00|20259.8|20258.7|20266.2|20265.1|20270.7|20269.6|20258.5|20257.4|3391
1742931900000|2025-03-25 19:45:00|20266.3|20265.2|20284.5|20283.4|20288.2|20287.1|20263.5|20262.4|5197
1742932200000|2025-03-25 19:50:00|20284.3|20283.2|20283.8|20282.7|20293|20291.9|20264.3|20263.2|8523
1742932500000|2025-03-25 19:55:00|20283.7|20282.6|20289.7|20288.6|20293.6|20292.5|20277.5|20276.4|12773
1742932800000|2025-03-25 20:00:00|20290.1|20289|20303.3|20301.1|20305.4|20303.2|20289|20286.8|6472
1742933100000|2025-03-25 20:05:00|20303.1|20300.9|20306.8|20304.6|20310.5|20308.3|20300.8|20298.6|1861
1742933400000|2025-03-25 20:10:00|20306.5|20304.3|20304.6|20302.4|20309.5|20307.3|20302.1|20299.9|1324
1742933700000|2025-03-25 20:15:00|20305|20302.8|20312.1|20309.9|20313.9|20311.7|20304.6|20302.4|885
1742934000000|2025-03-25 20:20:00|20312.3|20310.1|20313.3|20311.1|20314|20311.8|20309.3|20307.1|676
1742934300000|2025-03-25 20:25:00|20313.1|20310.9|20320.1|20317.9|20321.1|20318.9|20312.6|20310.4|1085
1742934600000|2025-03-25 20:30:00|20320.3|20318.1|20320.5|20318.3|20321.3|20319.1|20317.6|20315.4|493
1742934900000|2025-03-25 20:35:00|20320.6|20318.4|20324.3|20322.1|20326.3|20324.1|20319.8|20317.6|627
1742935200000|2025-03-25 20:40:00|20324.1|20321.9|20320.9|20318.7|20324.1|20321.9|20319.6|20317.4|511
1742935500000|2025-03-25 20:45:00|20320.8|20318.6|20318.8|20316.6|20322.8|20320.6|20317.8|20315.6|482
1742935800000|2025-03-25 20:50:00|20318.5|20316.3|20316.8|20314.6|20319.3|20317.1|20316.8|20314.6|346
1742936100000|2025-03-25 20:55:00|20316.6|20314.4|20321|20316|20321.1|20318.9|20314.3|20312.1|582
1742936400000|2025-03-25 21:00:00|20321.1|20316.1|20318.6|20313.6|20321.1|20316.1|20318.6|20313.6|1
1742936700000|2025-03-25 21:05:00|20318.8|20313.8|20318|20313|20318.8|20313.8|20317.1|20312.1|0
1742937000000|2025-03-25 21:10:00|20318.2|20313.2|20316.7|20311.7|20319.1|20314.1|20316|20311|0
1742937300000|2025-03-25 21:15:00|20316.4|20311.4|20317.1|20312.1|20317.2|20312.2|20316.4|20311.4|0
1742937600000|2025-03-25 21:20:00|20316.9|20311.9|20318.3|20313.3|20320.9|20315.9|20316.7|20311.7|0
1742937900000|2025-03-25 21:25:00|20317.6|20312.6|20319.1|20314.1|20319.1|20314.1|20317.6|20312.6|0
1742938200000|2025-03-25 21:30:00|20320.2|20315.2|20319.5|20314.5|20320.2|20315.2|20319|20314|0
1742938500000|2025-03-25 21:35:00|20319.4|20314.4|20319.6|20314.6|20320.2|20315.2|20319.4|20314.4|0
1742938800000|2025-03-25 21:40:00|20319.8|20314.8|20318.6|20313.6|20319.9|20314.9|20318.5|20313.5|0
1742939100000|2025-03-25 21:45:00|20318.9|20313.9|20317.9|20312.9|20318.9|20313.9|20317.9|20312.9|0
1742939400000|2025-03-25 21:50:00|20317.7|20312.7|20316.8|20311.8|20317.7|20312.7|20316.8|20311.8|0
1742939700000|2025-03-25 21:55:00|20316.3|20311.3|20316.9|20311.9|20317|20312|20316.3|20311.3|0
1742940000000|2025-03-25 22:00:00|20316.3|20314.1|20316.3|20314.1|20320.1|20317.9|20311.5|20309.3|572
1742940300000|2025-03-25 22:05:00|20316.6|20314.4|20320.8|20318.6|20324.3|20322.1|20313.8|20311.6|426
1742940600000|2025-03-25 22:10:00|20320.9|20318.7|20322.1|20319.9|20331|20328.8|20320.9|20318.7|611
1742940900000|2025-03-25 22:15:00|20321.9|20319.7|20320|20317.8|20323.8|20321.6|20318.4|20316.2|228
1742941200000|2025-03-25 22:20:00|20319.9|20317.7|20318|20315.8|20320.5|20318.3|20317.3|20315.1|253
1742941500000|2025-03-25 22:25:00|20317.9|20315.7|20316.3|20314.1|20318.3|20316.1|20314.8|20312.6|160
1742941800000|2025-03-25 22:30:00|20316.1|20313.9|20315.1|20312.9|20317.4|20315.2|20314.8|20312.6|124
1742942100000|2025-03-25 22:35:00|20315|20312.8|20312.6|20310.4|20317.1|20314.9|20312.4|20310.2|332
1742942400000|2025-03-25 22:40:00|20312.8|20310.6|20312.9|20310.7|20314.1|20311.9|20308.9|20306.7|278
1742942700000|2025-03-25 22:45:00|20313|20310.8|20313.9|20311.7|20315.4|20313.2|20311.1|20308.9|166
1742943000000|2025-03-25 22:50:00|20314|20311.8|20315.8|20313.6|20318.1|20315.9|20313.9|20311.7|200
1742943300000|2025-03-25 22:55:00|20315.6|20313.4|20313.3|20311.1|20317.6|20315.4|20312.9|20310.7|167
1742943600000|2025-03-25 23:00:00|20313.5|20311.3|20317.3|20315.1|20321.3|20319.1|20313.1|20310.9|315
1742943900000|2025-03-25 23:05:00|20317.4|20315.2|20319.5|20317.3|20319.6|20317.4|20315.8|20313.6|101
1742944200000|2025-03-25 23:10:00|20319.6|20317.4|20319.1|20316.9|20320.4|20318.2|20316.9|20314.7|129
1742944500000|2025-03-25 23:15:00|20319.3|20317.1|20317.6|20315.4|20320.5|20318.3|20317.4|20315.2|111
1742944800000|2025-03-25 23:20:00|20317.8|20315.6|20318.8|20316.6|20319.5|20317.3|20315.4|20313.2|109
1742945100000|2025-03-25 23:25:00|20318.9|20316.7|20321.1|20318.9|20322.1|20319.9|20318.6|20316.4|113
1742945400000|2025-03-25 23:30:00|20321.3|20319.1|20320.9|20318.7|20323|20320.8|20316.4|20314.2|176
1742945700000|2025-03-25 23:35:00|20320.8|20318.6|20324.6|20322.4|20324.6|20322.4|20319.1|20316.9|138
1742946000000|2025-03-25 23:40:00|20324.5|20322.3|20326.9|20324.7|20326.9|20324.7|20323.1|20320.9|154
1742946300000|2025-03-25 23:45:00|20326|20323.8|20332.1|20329.9|20336.6|20334.4|20325.3|20323.1|586
1742946600000|2025-03-25 23:50:00|20332.3|20330.1|20330.5|20328.3|20334.1|20331.9|20328.8|20326.6|204
1742946900000|2025-03-25 23:55:00|20330.4|20328.2|20328.4|20326.2|20330.4|20328.2|20326.1|20323.9|237
1742947200000|2025-03-26 00:00:00|20328.3|20326.1|20317.8|20315.6|20329.3|20327.1|20316.1|20313.9|517
1742947500000|2025-03-26 00:05:00|20317.6|20315.4|20319.8|20317.6|20321.4|20319.2|20316.9|20314.7|139
1742947800000|2025-03-26 00:10:00|20320.4|20318.2|20324.9|20322.7|20325.1|20322.9|20318.1|20315.9|234
1742948100000|2025-03-26 00:15:00|20325|20322.8|20324.6|20322.4|20330.4|20328.2|20322.8|20320.6|340
1742948400000|2025-03-26 00:20:00|20324.5|20322.3|20326.4|20324.2|20329.3|20327.1|20323.6|20321.4|179
1742948700000|2025-03-26 00:25:00|20326.5|20324.3|20324.3|20322.1|20327|20324.8|20322.9|20320.7|123
1742949000000|2025-03-26 00:30:00|20324.1|20321.9|20335.1|20332.9|20335.6|20333.4|20322.8|20320.6|414
1742949300000|2025-03-26 00:35:00|20335.3|20333.1|20337.1|20334.9|20337.8|20335.6|20333.3|20331.1|418
1742949600000|2025-03-26 00:40:00|20337|20334.8|20337.5|20335.3|20341.3|20339.1|20335.1|20332.9|353
1742949900000|2025-03-26 00:45:00|20337.6|20335.4|20332.9|20330.7|20337.8|20335.6|20332.5|20330.3|214
1742950200000|2025-03-26 00:50:00|20333.1|20330.9|20333.8|20331.6|20334.1|20331.9|20331.1|20328.9|151
1742950500000|2025-03-26 00:55:00|20333.9|20331.7|20331.9|20329.7|20334.4|20332.2|20329.9|20327.7|152
1742950800000|2025-03-26 01:00:00|20331.8|20329.6|20324.9|20322.7|20331.8|20329.6|20324.8|20322.6|266
1742951100000|2025-03-26 01:05:00|20325|20322.8|20321.9|20319.7|20326.1|20323.9|20317.6|20315.4|396
1742951400000|2025-03-26 01:10:00|20322|20319.8|20324.1|20321.9|20326.1|20323.9|20321.5|20319.3|198
1742951700000|2025-03-26 01:15:00|20324.3|20322.1|20323.9|20321.7|20326.9|20324.7|20322|20319.8|150
1742952000000|2025-03-26 01:20:00|20324|20321.8|20320.3|20318.1|20325|20322.8|20317.6|20315.4|351
1742952300000|2025-03-26 01:25:00|20320.4|20318.2|20317.6|20315.4|20322.9|20320.7|20315.5|20313.3|277
1742952600000|2025-03-26 01:30:00|20317.8|20315.6|20315|20312.8|20318.5|20316.3|20313.1|20310.9|303
1742952900000|2025-03-26 01:35:00|20315.1|20312.9|20314.3|20312.1|20317.3|20315.1|20313.5|20311.3|124
1742953200000|2025-03-26 01:40:00|20314.1|20311.9|20314.5|20312.3|20315.5|20313.3|20312|20309.8|282
1742953500000|2025-03-26 01:45:00|20314.6|20312.4|20317.5|20315.3|20319|20316.8|20312.9|20310.7|286
1742953800000|2025-03-26 01:50:00|20317.6|20315.4|20317.1|20314.9|20318.1|20315.9|20309.9|20307.7|503
1742954100000|2025-03-26 01:55:00|20316.8|20314.6|20315.1|20312.9|20317|20314.8|20313.6|20311.4|155
1742954400000|2025-03-26 02:00:00|20315|20312.8|20310.8|20308.6|20317.1|20314.9|20310|20307.8|255
1742954700000|2025-03-26 02:05:00|20311|20308.8|20308.5|20306.3|20311.1|20308.9|20304|20301.8|518
1742955000000|2025-03-26 02:10:00|20308.6|20306.4|20304.6|20302.4|20309.4|20307.2|20303.8|20301.6|303
1742955300000|2025-03-26 02:15:00|20304.8|20302.6|20302.9|20300.7|20306.3|20304.1|20300.4|20298.2|315
1742955600000|2025-03-26 02:20:00|20302.8|20300.6|20283.5|20281.3|20304.9|20302.7|20281.8|20279.6|808
1742955900000|2025-03-26 02:25:00|20283.6|20281.4|20280.8|20278.6|20285.9|20283.7|20276.6|20274.4|722
1742956200000|2025-03-26 02:30:00|20280.6|20278.4|20283.4|20281.2|20283.6|20281.4|20278.6|20276.4|363
1742956500000|2025-03-26 02:35:00|20283.5|20281.3|20284.4|20282.2|20287.1|20284.9|20281|20278.8|478
1742956800000|2025-03-26 02:40:00|20284.1|20281.9|20288|20285.8|20288.6|20286.4|20282.8|20280.6|332
1742957100000|2025-03-26 02:45:00|20288.1|20285.9|20293.8|20291.6|20294|20291.8|20286.6|20284.4|372
1742957400000|2025-03-26 02:50:00|20293.6|20291.4|20296|20293.8|20297.9|20295.7|20291.9|20289.7|329
1742957700000|2025-03-26 02:55:00|20296.1|20293.9|20298|20295.8|20300|20297.8|20293.8|20291.6|244
1742958000000|2025-03-26 03:00:00|20297.3|20295.1|20296.8|20294.6|20298.1|20295.9|20294.6|20292.4|152
1742958300000|2025-03-26 03:05:00|20296.6|20294.4|20296.6|20294.4|20298.8|20296.6|20295.5|20293.3|117
1742958600000|2025-03-26 03:10:00|20296.5|20294.3|20291.1|20288.9|20296.9|20294.7|20289.8|20287.6|303
1742958900000|2025-03-26 03:15:00|20291|20288.8|20289.5|20287.3|20294.1|20291.9|20288.6|20286.4|235
1742959200000|2025-03-26 03:20:00|20289.6|20287.4|20290.1|20287.9|20292.4|20290.2|20289.6|20287.4|135
1742959500000|2025-03-26 03:25:00|20290|20287.8|20289.4|20287.2|20292.4|20290.2|20288.8|20286.6|130
1742959800000|2025-03-26 03:30:00|20289.5|20287.3|20285.9|20283.7|20289.8|20287.6|20283.8|20281.6|220
1742960100000|2025-03-26 03:35:00|20285.8|20283.6|20280.1|20277.9|20285.9|20283.7|20276.9|20274.7|316
1742960400000|2025-03-26 03:40:00|20280.3|20278.1|20280.5|20278.3|20282.5|20280.3|20279.1|20276.9|148
1742960700000|2025-03-26 03:45:00|20280.4|20278.2|20281.4|20279.2|20282|20279.8|20274.3|20272.1|384
1742961000000|2025-03-26 03:50:00|20281.6|20279.4|20280.9|20278.7|20284.1|20281.9|20280.1|20277.9|235
1742961300000|2025-03-26 03:55:00|20280.8|20278.6|20283.9|20281.7|20284.8|20282.6|20280.4|20278.2|121
1742961600000|2025-03-26 04:00:00|20284.3|20282.1|20281.1|20278.9|20285.1|20282.9|20280.5|20278.3|156
1742961900000|2025-03-26 04:05:00|20281|20278.8|20284.1|20281.9|20284.3|20282.1|20279.8|20277.6|96
1742962200000|2025-03-26 04:10:00|20284.3|20282.1|20281.6|20279.4|20284.6|20282.4|20280.4|20278.2|170
1742962500000|2025-03-26 04:15:00|20281.5|20279.3|20281.1|20278.9|20282.4|20280.2|20279.3|20277.1|138
1742962800000|2025-03-26 04:20:00|20281|20278.8|20278.3|20276.1|20281.8|20279.6|20277.8|20275.6|76
1742963100000|2025-03-26 04:25:00|20278.4|20276.2|20278.4|20276.2|20280.1|20277.9|20277.8|20275.6|71
1742963400000|2025-03-26 04:30:00|20278.3|20276.1|20281.4|20279.2|20282.1|20279.9|20277.4|20275.2|113
1742963700000|2025-03-26 04:35:00|20281.5|20279.3|20285.4|20283.2|20285.4|20283.2|20281.4|20279.2|98
1742964000000|2025-03-26 04:40:00|20285.3|20283.1|20284.9|20282.7|20286.6|20284.4|20282.3|20280.1|140
1742964300000|2025-03-26 04:45:00|20285|20282.8|20282.4|20280.2|20285.9|20283.7|20280.9|20278.7|114
1742964600000|2025-03-26 04:50:00|20282.5|20280.3|20286.9|20284.7|20287|20284.8|20281.9|20279.7|79
1742964900000|2025-03-26 04:55:00|20286.8|20284.6|20288.4|20286.2|20288.6|20286.4|20285.8|20283.6|91
1742965200000|2025-03-26 05:00:00|20288.5|20286.3|20291.3|20289.1|20292.1|20289.9|20286.6|20284.4|143
1742965500000|2025-03-26 05:05:00|20291.4|20289.2|20292.4|20290.2|20294.3|20292.1|20290.9|20288.7|96
1742965800000|2025-03-26 05:10:00|20292.3|20290.1|20292.6|20290.4|20294.1|20291.9|20291.5|20289.3|127
1742966100000|2025-03-26 05:15:00|20292.8|20290.6|20294.9|20292.7|20295.5|20293.3|20292.6|20290.4|113
1742966400000|2025-03-26 05:20:00|20294.8|20292.6|20293.1|20290.9|20299|20296.8|20292.6|20290.4|197
1742966700000|2025-03-26 05:25:00|20293.3|20291.1|20287.1|20284.9|20293.5|20291.3|20286.1|20283.9|170
1742967000000|2025-03-26 05:30:00|20287|20284.8|20284.1|20281.9|20287|20284.8|20284.1|20281.9|126
1742967300000|2025-03-26 05:35:00|20284.3|20282.1|20281|20278.8|20284.8|20282.6|20281|20278.8|88
1742967600000|2025-03-26 05:40:00|20281.1|20278.9|20277.8|20275.6|20282.6|20280.4|20274.3|20272.1|264
1742967900000|2025-03-26 05:45:00|20277.9|20275.7|20269.4|20267.2|20279.1|20276.9|20267.4|20265.2|320
1742968200000|2025-03-26 05:50:00|20269.5|20267.3|20270.9|20268.7|20271.5|20269.3|20265.4|20263.2|298
1742968500000|2025-03-26 05:55:00|20271|20268.8|20264.3|20262.1|20271.1|20268.9|20263.1|20260.9|271
1742968800000|2025-03-26 06:00:00|20264.1|20261.9|20263.8|20261.6|20266|20263.8|20260.6|20258.4|322
1742969100000|2025-03-26 06:05:00|20263.9|20261.7|20263.6|20261.4|20267.5|20265.3|20263.4|20261.2|165
1742969400000|2025-03-26 06:10:00|20263.5|20261.3|20262.8|20260.6|20265.5|20263.3|20262.1|20259.9|136
1742969700000|2025-03-26 06:15:00|20262.6|20260.4|20263.5|20261.3|20264.8|20262.6|20261.3|20259.1|150
1742970000000|2025-03-26 06:20:00|20263.6|20261.4|20266.4|20264.2|20268.9|20266.7|20261.9|20259.7|190
1742970300000|2025-03-26 06:25:00|20266.3|20264.1|20258.9|20256.7|20269.4|20267.2|20258.1|20255.9|273
1742970600000|2025-03-26 06:30:00|20258.8|20256.6|20258.4|20256.2|20264.3|20262.1|20258.1|20255.9|190
1742970900000|2025-03-26 06:35:00|20258.5|20256.3|20264.4|20262.2|20265.8|20263.6|20257.8|20255.6|130
1742971200000|2025-03-26 06:40:00|20264.5|20262.3|20268.4|20266.2|20270.9|20268.7|20264.4|20262.2|309
1742971500000|2025-03-26 06:45:00|20268.3|20266.1|20269.6|20267.4|20271.5|20269.3|20267.9|20265.7|113
1742971800000|2025-03-26 06:50:00|20269.8|20267.6|20275.6|20273.4|20276.9|20274.7|20269.6|20267.4|208
1742972100000|2025-03-26 06:55:00|20275.8|20273.6|20277.8|20275.6|20279.1|20276.9|20274.4|20272.2|193
1742972400000|2025-03-26 07:00:00|20277.6|20275.4|20282|20279.8|20285.1|20282.9|20274.3|20272.1|501
1742972700000|2025-03-26 07:05:00|20282.1|20279.9|20280.9|20278.7|20287.9|20285.7|20280|20277.8|329
1742973000000|2025-03-26 07:10:00|20281|20278.8|20276.3|20274.1|20281.5|20279.3|20275.8|20273.6|195
1742973300000|2025-03-26 07:15:00|20276.8|20274.6|20289.6|20287.4|20290.8|20288.6|20276.5|20274.3|302
1742973600000|2025-03-26 07:20:00|20289.8|20287.6|20292.5|20290.3|20293|20290.8|20287.9|20285.7|344
1742973900000|2025-03-26 07:25:00|20292.4|20290.2|20294.6|20292.4|20295.9|20293.7|20291|20288.8|197
1742974200000|2025-03-26 07:30:00|20294.5|20292.3|20295.1|20292.9|20296.4|20294.2|20292.4|20290.2|178
1742974500000|2025-03-26 07:35:00|20295|20292.8|20301.9|20299.7|20302.1|20299.9|20293.3|20291.1|410
1742974800000|2025-03-26 07:40:00|20301.8|20299.6|20297.4|20295.2|20302.6|20300.4|20296.4|20294.2|183
1742975100000|2025-03-26 07:45:00|20297.5|20295.3|20294.3|20292.1|20299.9|20297.7|20291|20288.8|276
1742975400000|2025-03-26 07:50:00|20294.1|20291.9|20295.1|20292.9|20296|20293.8|20290.1|20287.9|245
1742975700000|2025-03-26 07:55:00|20295.4|20293.2|20282.9|20280.7|20296.5|20294.3|20281.6|20279.4|398
1742976000000|2025-03-26 08:00:00|20283.1|20280.9|20276.9|20274.7|20287.9|20285.7|20273|20270.8|1002
1742976300000|2025-03-26 08:05:00|20277.1|20274.9|20267.4|20265.2|20278.6|20276.4|20262.4|20260.2|940
1742976600000|2025-03-26 08:10:00|20267.5|20265.3|20262.8|20260.6|20274.3|20272.1|20245.5|20243.3|1326
1742976900000|2025-03-26 08:15:00|20262.6|20260.4|20252.3|20250.1|20268.4|20266.2|20247.4|20245.2|785
1742977200000|2025-03-26 08:20:00|20252.1|20249.9|20258.4|20256.2|20260.3|20258.1|20249.1|20246.9|670
1742977500000|2025-03-26 08:25:00|20258.5|20256.3|20266.6|20264.4|20269.1|20266.9|20258.5|20256.3|493
1742977800000|2025-03-26 08:30:00|20266.8|20264.6|20275.9|20273.7|20277.4|20275.2|20265.4|20263.2|486
1742978100000|2025-03-26 08:35:00|20275.8|20273.6|20267.9|20265.7|20276.1|20273.9|20267.8|20265.6|305
1742978400000|2025-03-26 08:40:00|20267.8|20265.6|20273.1|20270.9|20277.4|20275.2|20265.4|20263.2|506
1742978700000|2025-03-26 08:45:00|20273|20270.8|20258|20255.8|20273|20270.8|20255.4|20253.2|552
1742979000000|2025-03-26 08:50:00|20257.8|20255.6|20255.6|20253.4|20264.5|20262.3|20255.1|20252.9|462
1742979300000|2025-03-26 08:55:00|20255.8|20253.6|20257.1|20254.9|20262.6|20260.4|20255.3|20253.1|293
1742979600000|2025-03-26 09:00:00|20257.4|20255.2|20256|20253.8|20267.3|20265.1|20254.4|20252.2|453
1742979900000|2025-03-26 09:05:00|20255.9|20253.7|20264.8|20262.6|20269.6|20267.4|20249.9|20247.7|655
1742980200000|2025-03-26 09:10:00|20264.9|20262.7|20267.1|20264.9|20272.5|20270.3|20264.1|20261.9|248
1742980500000|2025-03-26 09:15:00|20267.3|20265.1|20255.6|20253.4|20269.4|20267.2|20255|20252.8|382
1742980800000|2025-03-26 09:20:00|20255.5|20253.3|20253.1|20250.9|20257.4|20255.2|20250.5|20248.3|558
1742981100000|2025-03-26 09:25:00|20253|20250.8|20257.6|20255.4|20261.3|20259.1|20251.4|20249.2|480
1742981400000|2025-03-26 09:30:00|20257.5|20255.3|20266|20263.8|20266.5|20264.3|20257.4|20255.2|343
1742981700000|2025-03-26 09:35:00|20265.9|20263.7|20264.5|20262.3|20267.4|20265.2|20262.5|20260.3|311
1742982000000|2025-03-26 09:40:00|20264.6|20262.4|20258.5|20256.3|20266.6|20264.4|20255.3|20253.1|469
1742982300000|2025-03-26 09:45:00|20258.6|20256.4|20257.3|20255.1|20259.1|20256.9|20249.9|20247.7|492
1742982600000|2025-03-26 09:50:00|20257|20254.8|20242.8|20240.6|20264.6|20262.4|20238.8|20236.6|1110
1742982900000|2025-03-26 09:55:00|20242.6|20240.4|20237.5|20235.3|20244.9|20242.7|20237.5|20235.3|667
1742983200000|2025-03-26 10:00:00|20237.6|20235.4|20243.8|20241.6|20244.8|20242.6|20234.1|20231.9|998
1742983500000|2025-03-26 10:05:00|20243.6|20241.4|20245.4|20243.2|20250.9|20248.7|20239.9|20237.7|690
1742983800000|2025-03-26 10:10:00|20245.5|20243.3|20249.3|20247.1|20252.3|20250.1|20243.8|20241.6|557
1742984100000|2025-03-26 10:15:00|20249.4|20247.2|20258.6|20256.4|20260.3|20258.1|20249|20246.8|498
1742984400000|2025-03-26 10:20:00|20258.5|20256.3|20256.4|20254.2|20259.5|20257.3|20254.3|20252.1|346
1742984700000|2025-03-26 10:25:00|20256.5|20254.3|20252.1|20249.9|20257.8|20255.6|20248.1|20245.9|468
1742985000000|2025-03-26 10:30:00|20252.3|20250.1|20259.3|20257.1|20261.8|20259.6|20249.9|20247.7|405
1742985300000|2025-03-26 10:35:00|20259.4|20257.2|20269|20266.8|20270.6|20268.4|20254.4|20252.2|790
1742985600000|2025-03-26 10:40:00|20269.3|20267.1|20260.9|20258.7|20269.3|20267.1|20260.5|20258.3|657
1742985900000|2025-03-26 10:45:00|20261|20258.8|20265.5|20263.3|20269.6|20267.4|20260.5|20258.3|239
1742986200000|2025-03-26 10:50:00|20265.4|20263.2|20266.1|20263.9|20266.6|20264.4|20261.5|20259.3|756
1742986500000|2025-03-26 10:55:00|20266.6|20264.4|20278|20275.8|20278.3|20276.1|20265.9|20263.7|673
1742986800000|2025-03-26 11:00:00|20278.1|20275.9|20270.9|20268.7|20282.9|20280.7|20270.9|20268.7|735
1742987100000|2025-03-26 11:05:00|20271|20268.8|20266.4|20264.2|20274|20271.8|20263.9|20261.7|568
1742987400000|2025-03-26 11:10:00|20266.5|20264.3|20272.9|20270.7|20273.6|20271.4|20263.3|20261.1|336
1742987700000|2025-03-26 11:15:00|20273|20270.8|20268.3|20266.1|20275.5|20273.3|20266.3|20264.1|358
1742988000000|2025-03-26 11:20:00|20268.1|20265.9|20276.1|20273.9|20278.5|20276.3|20265.6|20263.4|297
1742988300000|2025-03-26 11:25:00|20276.3|20274.1|20278|20275.8|20283.5|20281.3|20275.1|20272.9|433
1742988600000|2025-03-26 11:30:00|20278.1|20275.9|20283.4|20281.2|20283.4|20281.2|20275.1|20272.9|439
1742988900000|2025-03-26 11:35:00|20283.5|20281.3|20290.5|20288.3|20294.1|20291.9|20281.5|20279.3|819
1742989200000|2025-03-26 11:40:00|20290.4|20288.2|20290.1|20287.9|20295.4|20293.2|20286.4|20284.2|428
1742989500000|2025-03-26 11:45:00|20290.6|20288.4|20293.6|20291.4|20295.5|20293.3|20290.6|20288.4|349
1742989800000|2025-03-26 11:50:00|20293.4|20291.2|20290.9|20288.7|20297.3|20295.1|20288.9|20286.7|411
1742990100000|2025-03-26 11:55:00|20290.8|20288.6|20287|20284.8|20291.5|20289.3|20286.3|20284.1|358
1742990400000|2025-03-26 12:00:00|20286.9|20284.7|20277|20274.8|20289.1|20286.9|20276.6|20274.4|872
1742990700000|2025-03-26 12:05:00|20277.1|20274.9|20282|20279.8|20282.1|20279.9|20276.3|20274.1|412
1742991000000|2025-03-26 12:10:00|20281.9|20279.7|20280.4|20278.2|20286.6|20284.4|20276.8|20274.6|504
1742991300000|2025-03-26 12:15:00|20280.3|20278.1|20273.1|20270.9|20281.1|20278.9|20270.8|20268.6|707
1742991600000|2025-03-26 12:20:00|20273.3|20271.1|20265.8|20263.6|20273.5|20271.3|20264.9|20262.7|805
1742991900000|2025-03-26 12:25:00|20265.6|20263.4|20266.3|20264.1|20270.1|20267.9|20262.6|20260.4|857
1742992200000|2025-03-26 12:30:00|20266|20263.8|20263|20260.8|20276.9|20274.7|20256|20253.8|2341
1742992500000|2025-03-26 12:35:00|20262.9|20260.7|20260.9|20258.7|20266.5|20264.3|20254.9|20252.7|1153
1742992800000|2025-03-26 12:40:00|20261|20258.8|20270.6|20268.4|20271.1|20268.9|20254.8|20252.6|1717
1742993100000|2025-03-26 12:45:00|20270.5|20268.3|20284.3|20282.1|20286.1|20283.9|20269.6|20267.4|1301
1742993400000|2025-03-26 12:50:00|20284.4|20282.2|20283.6|20281.4|20289.1|20286.9|20276.1|20273.9|1282
1742993700000|2025-03-26 12:55:00|20283.5|20281.3|20284.9|20282.7|20285|20282.8|20279.8|20277.6|598
1742994000000|2025-03-26 13:00:00|20284.8|20282.6|20281.3|20279.1|20287.8|20285.6|20275.5|20273.3|919
1742994300000|2025-03-26 13:05:00|20281.4|20279.2|20283.9|20281.7|20290.9|20288.7|20272.6|20270.4|1174
1742994600000|2025-03-26 13:10:00|20284|20281.8|20277.8|20275.6|20285.1|20282.9|20274.5|20272.3|718
1742994900000|2025-03-26 13:15:00|20277.9|20275.7|20261.8|20259.6|20278.4|20276.2|20260.9|20258.7|1507
1742995200000|2025-03-26 13:20:00|20262.1|20259.9|20253.5|20251.3|20265|20262.8|20251.8|20249.6|1640
1742995500000|2025-03-26 13:25:00|20253.6|20251.4|20242.8|20240.6|20261|20258.8|20241.5|20239.3|3188
1742995800000|2025-03-26 13:30:00|20242.2|20241.1|20231.5|20230.4|20264|20262.9|20217|20215.9|13271
1742996100000|2025-03-26 13:35:00|20232.7|20231.6|20262.3|20261.2|20278.3|20277.2|20232.6|20231.5|12523
1742996400000|2025-03-26 13:40:00|20262.2|20261.1|20248.7|20247.6|20276.3|20275.2|20230|20228.9|9011
1742996700000|2025-03-26 13:45:00|20249.1|20248|20203.8|20202.7|20258|20256.9|20195|20193.9|10689
1742997000000|2025-03-26 13:50:00|20203.7|20202.6|20178.5|20177.4|20210.8|20209.7|20163.2|20162.1|12104
1742997300000|2025-03-26 13:55:00|20178.3|20177.2|20120.1|20119|20179.8|20178.7|20110.6|20109.5|13679
1742997600000|2025-03-26 14:00:00|20120.3|20119.2|20130|20128.9|20158|20156.9|20113.1|20112|12525
1742997900000|2025-03-26 14:05:00|20131.5|20130.4|20116.3|20115.2|20144.1|20143|20103.3|20102.2|8798
1742998200000|2025-03-26 14:10:00|20116.5|20115.4|20121.8|20120.7|20130.8|20129.7|20098.3|20097.2|8634
1742998500000|2025-03-26 14:15:00|20122.3|20121.2|20082.6|20081.5|20128.7|20127.6|20082.5|20081.4|9639
1742998800000|2025-03-26 14:20:00|20082.3|20081.2|20058.1|20057|20086|20084.9|20031|20029.9|15313
1742999100000|2025-03-26 14:25:00|20058.3|20057.2|20089|20087.9|20090.3|20089.2|20054.3|20053.2|8663
1742999400000|2025-03-26 14:30:00|20088.7|20087.6|20089.6|20088.5|20096.7|20095.6|20074.7|20073.6|7137
1742999700000|2025-03-26 14:35:00|20089.7|20088.6|20086.2|20085.1|20100|20098.9|20082|20080.9|5947
1743000000000|2025-03-26 14:40:00|20085.7|20084.6|20083.3|20082.2|20096.6|20095.5|20078.7|20077.6|4393
1743000300000|2025-03-26 14:45:00|20083.2|20082.1|20064|20062.9|20087.5|20086.4|20062|20060.9|5798
1743000600000|2025-03-26 14:50:00|20064.2|20063.1|20108.5|20107.4|20116.7|20115.6|20064|20062.9|8947
1743000900000|2025-03-26 14:55:00|20108.7|20107.6|20100.1|20099|20112.5|20111.4|20088.5|20087.4|5768
1743001200000|2025-03-26 15:00:00|20099.8|20098.7|20104.8|20103.7|20115.8|20114.7|20092.8|20091.7|5209
1743001500000|2025-03-26 15:05:00|20106.1|20105|20112.8|20111.7|20117.8|20116.7|20103.1|20102|3602
1743001800000|2025-03-26 15:10:00|20112.6|20111.5|20114.8|20113.7|20121.2|20120.1|20105.3|20104.2|4969
1743002100000|2025-03-26 15:15:00|20114.7|20113.6|20120.7|20119.6|20121.8|20120.7|20105.8|20104.7|3321
1743002400000|2025-03-26 15:20:00|20120.3|20119.2|20092|20090.9|20123.8|20122.7|20090.6|20089.5|5671
1743002700000|2025-03-26 15:25:00|20092.1|20091|20076.9|20075.8|20093.4|20092.3|20060.6|20059.5|7681
1743003000000|2025-03-26 15:30:00|20076.4|20075.3|20084.4|20083.3|20100.1|20099|20075.4|20074.3|4914
1743003300000|2025-03-26 15:35:00|20084.1|20083|20080.6|20079.5|20090|20088.9|20072.3|20071.2|3496
1743003600000|2025-03-26 15:40:00|20080.5|20079.4|20055.1|20054|20087.3|20086.2|20051.3|20050.2|5747
1743003900000|2025-03-26 15:45:00|20054.6|20053.5|20046.4|20045.3|20065.4|20064.3|20041.6|20040.5|5681
1743004200000|2025-03-26 15:50:00|20046.3|20045.2|20011|20009.9|20050.1|20049|19997.1|19996|10019
1743004500000|2025-03-26 15:55:00|20010.9|20009.8|19996|19994.9|20012.8|20011.7|19974|19972.9|10432
1743004800000|2025-03-26 16:00:00|19996.1|19995|19980.3|19979.2|19998.4|19997.3|19969.4|19968.3|8289
1743005100000|2025-03-26 16:05:00|19980.1|19979|19990.9|19989.8|20007.5|20006.4|19979.1|19978|5395
1743005400000|2025-03-26 16:10:00|19990.3|19989.2|19990.3|19989.2|20004.8|20003.7|19977.9|19976.8|4626
1743005700000|2025-03-26 16:15:00|19990.1|19989|19973.4|19972.3|19991.5|19990.4|19973.3|19972.2|4353
1743006000000|2025-03-26 16:20:00|19973.5|19972.4|19981.8|19980.7|19995.9|19994.8|19970.1|19969|4791
1743006300000|2025-03-26 16:25:00|19981.6|19980.5|20008.6|20007.5|20011.4|20010.3|19981.4|19980.3|4534
1743006600000|2025-03-26 16:30:00|20008.8|20007.7|19993.9|19992.8|20021.4|20020.3|19988.4|19987.3|5932
1743006900000|2025-03-26 16:35:00|19993.5|19992.4|19989|19987.9|20013.6|20012.5|19986.4|19985.3|3389
1743007200000|2025-03-26 16:40:00|19990|19988.9|19980.6|19979.5|20002.1|20001|19977.6|19976.5|3616
1743007500000|2025-03-26 16:45:00|19979.6|19978.5|19997.6|19996.5|20000.6|19999.5|19975.1|19974|4297
1743007800000|2025-03-26 16:50:00|19997.5|19996.4|19958.5|19957.4|20002.1|20001|19956.7|19955.6|5836
1743008100000|2025-03-26 16:55:00|19958.6|19957.5|19937.3|19936.2|19959.1|19958|19929.6|19928.5|9047
1743008400000|2025-03-26 17:00:00|19936.7|19935.6|19940.6|19939.5|19957.8|19956.7|19934.2|19933.1|5673
1743008700000|2025-03-26 17:05:00|19941.1|19940|19945.7|19944.6|19951.7|19950.6|19936.3|19935.2|3610
1743009000000|2025-03-26 17:10:00|19944.7|19943.6|19948.6|19947.5|19962.1|19961|19939.5|19938.4|4663
1743009300000|2025-03-26 17:15:00|19948.5|19947.4|19925.5|19924.4|19951.5|19950.4|19921.1|19920|7856
1743009600000|2025-03-26 17:20:00|19925.3|19924.2|19935.6|19934.5|19939.3|19938.2|19918.8|19917.7|4663
1743009900000|2025-03-26 17:25:00|19935.5|19934.4|19925.6|19924.5|19939.8|19938.7|19917.7|19916.6|4632
1743010200000|2025-03-26 17:30:00|19926.1|19925|19899.3|19898.2|19928.5|19927.4|19896.2|19895.1|7672
1743010500000|2025-03-26 17:35:00|19899.6|19898.5|19899.8|19898.7|19905.1|19904|19882|19880.9|6495
1743010800000|2025-03-26 17:40:00|19900|19898.9|19906.1|19905|19933.7|19932.6|19898.8|19897.7|9254
1743011100000|2025-03-26 17:45:00|19906.5|19905.4|19900.5|19899.4|19925.5|19924.4|19892.8|19891.7|4569
1743011400000|2025-03-26 17:50:00|19900.1|19899|19901.6|19900.5|19911.1|19910|19895.3|19894.2|3511
1743011700000|2025-03-26 17:55:00|19900.8|19899.7|19888.1|19887|19906|19904.9|19885.6|19884.5|3409
1743012000000|2025-03-26 18:00:00|19888.2|19887.1|19894.8|19893.7|19906.8|19905.7|19880.3|19879.2|5040
1743012300000|2025-03-26 18:05:00|19894.7|19893.6|19905.3|19904.2|19906.6|19905.5|19880.6|19879.5|3580
1743012600000|2025-03-26 18:10:00|19904.8|19903.7|19926.1|19925|19937.3|19936.2|19902.3|19901.2|6435
1743012900000|2025-03-26 18:15:00|19925.8|19924.7|19927.1|19926|19939.1|19938|19919.1|19918|4905
1743013200000|2025-03-26 18:20:00|19926.5|19925.4|19936.3|19935.2|19942|19940.9|19923.6|19922.5|3623
1743013500000|2025-03-26 18:25:00|19936.1|19935|19939.6|19938.5|19948.6|19947.5|19928.1|19927|4864
1743013800000|2025-03-26 18:30:00|19939.3|19938.2|19919.6|19918.5|19950.2|19949.1|19918.2|19917.1|4371
1743014100000|2025-03-26 18:35:00|19919.3|19918.2|19910.1|19909|19925.3|19924.2|19909.2|19908.1|3601
1743014400000|2025-03-26 18:40:00|19910.2|19909.1|19888.8|19887.7|19917.7|19916.6|19883.2|19882.1|4901
1743014700000|2025-03-26 18:45:00|19889|19887.9|19867.8|19866.7|19895.1|19894|19855.1|19854|8535
1743015000000|2025-03-26 18:50:00|19868.6|19867.5|19867.3|19866.2|19874.6|19873.5|19860.2|19859.1|4600
1743015300000|2025-03-26 18:55:00|19867.1|19866|19861.8|19860.7|19870|19868.9|19855.2|19854.1|3589
1743015600000|2025-03-26 19:00:00|19861.6|19860.5|19873.2|19872.1|19887.6|19886.5|19860.6|19859.5|5559
1743015900000|2025-03-26 19:05:00|19873.5|19872.4|19861.5|19860.4|19874.7|19873.6|19850|19848.9|5058
1743016200000|2025-03-26 19:10:00|19861.6|19860.5|19865.8|19864.7|19868.6|19867.5|19852.3|19851.2|3267
1743016500000|2025-03-26 19:15:00|19866.1|19865|19893.3|19892.2|19896.6|19895.5|19861.3|19860.2|5404
1743016800000|2025-03-26 19:20:00|19893.5|19892.4|19882|19880.9|19906|19904.9|19881.6|19880.5|5872
1743017100000|2025-03-26 19:25:00|19881.8|19880.7|19869.6|19868.5|19894.1|19893|19867.7|19866.6|5010
1743017400000|2025-03-26 19:30:00|19869.7|19868.6|19885.1|19884|19887.6|19886.5|19866.8|19865.7|4809
1743017700000|2025-03-26 19:35:00|19884.8|19883.7|19882.1|19881|19888.8|19887.7|19872.8|19871.7|4040
1743018000000|2025-03-26 19:40:00|19882|19880.9|19898.2|19897.1|19908.6|19907.5|19881|19879.9|6879
1743018300000|2025-03-26 19:45:00|19898.7|19897.6|19917.3|19916.2|19918.8|19917.7|19889.1|19888|6389
1743018600000|2025-03-26 19:50:00|19917.5|19916.4|19929.6|19928.5|19939.2|19938.1|19911.7|19910.6|12284
1743018900000|2025-03-26 19:55:00|19929.3|19928.2|19918.1|19917|19935.5|19934.4|19913.7|19912.6|19738
1743019200000|2025-03-26 20:00:00|19918.6|19916.4|19911.3|19909.1|19925.1|19922.9|19903|19900.8|7779
1743019500000|2025-03-26 20:05:00|19911|19908.8|19913.1|19910.9|19916.1|19913.9|19907.6|19905.4|1901
1743019800000|2025-03-26 20:10:00|19913|19910.8|19916.8|19914.6|19922.6|19920.4|19911.1|19908.9|1491
1743020100000|2025-03-26 20:15:00|19917.6|19915.4|19914.4|19912.2|19918.4|19916.2|19908.9|19906.7|943
1743020400000|2025-03-26 20:20:00|19914.6|19912.4|19905.3|19903.1|19916.4|19914.2|19902.8|19900.6|875
1743020700000|2025-03-26 20:25:00|19905.4|19903.2|19900.9|19898.7|19905.6|19903.4|19898.9|19896.7|706
1743021000000|2025-03-26 20:30:00|19900.8|19898.6|19899.9|19897.7|19902.4|19900.2|19897.5|19895.3|487
1743021300000|2025-03-26 20:35:00|19899.8|19897.6|19899.4|19897.2|19901.4|19899.2|19891|19888.8|626
1743021600000|2025-03-26 20:40:00|19899.3|19897.1|19897.1|19894.9|19901.9|19899.7|19896.9|19894.7|346
1743021900000|2025-03-26 20:45:00|19897.3|19895.1|19904.8|19902.6|19906.6|19904.4|19897.3|19895.1|701
1743022200000|2025-03-26 20:50:00|19904.6|19902.4|19890.4|19888.2|19905.4|19903.2|19889.5|19887.3|641
1743022500000|2025-03-26 20:55:00|19890.5|19888.3|19897.2|19892.2|19897.2|19894.6|19886.6|19884.4|765
1743022800000|2025-03-26 21:00:00|19897.4|19892.4|19898.4|19893.4|19898.6|19893.6|19895.1|19890.1|0
1743023100000|2025-03-26 21:05:00|19898.6|19893.6|19896.7|19891.7|19900|19895|19896.7|19891.7|0
1743023400000|2025-03-26 21:10:00|19897.2|19892.2|19899.2|19894.2|19900.8|19895.8|19895.4|19890.4|0
1743023700000|2025-03-26 21:15:00|19899.3|19894.3|19885.5|19880.5|19899.3|19894.3|19885.5|19880.5|0
1743024000000|2025-03-26 21:20:00|19885.6|19880.6|19889.7|19884.7|19891.7|19886.7|19881.6|19876.6|0
1743024300000|2025-03-26 21:25:00|19890.4|19885.4|19888.3|19883.3|19892.6|19887.6|19886.6|19881.6|0
1743024600000|2025-03-26 21:30:00|19888.4|19883.4|19886.6|19881.6|19888.5|19883.5|19886|19881|0
1743024900000|2025-03-26 21:35:00|19886.9|19881.9|19885.4|19880.4|19887.7|19882.7|19883.8|19878.8|0
1743025200000|2025-03-26 21:40:00|19885.3|19880.3|19881.5|19876.5|19885.4|19880.4|19879.9|19874.9|0
1743025500000|2025-03-26 21:45:00|19880.6|19875.6|19872.9|19867.9|19881.8|19876.8|19872.7|19867.7|0
1743025800000|2025-03-26 21:50:00|19872.7|19867.7|19864.3|19859.3|19872.9|19867.9|19864.3|19859.3|0
1743026100000|2025-03-26 21:55:00|19864.8|19859.8|19861.2|19856.2|19865.4|19860.4|19861.2|19856.2|0
1743026400000|2025-03-26 22:00:00|19850.6|19848.4|19876.6|19874.4|19877.3|19875.1|19818.9|19816.7|2677
1743026700000|2025-03-26 22:05:00|19876.8|19874.6|19878|19875.8|19900.9|19898.7|19871.8|19869.6|1573
1743027000000|2025-03-26 22:10:00|19877.6|19875.4|19849.3|19847.1|19879.4|19877.2|19848.1|19845.9|1051
1743027300000|2025-03-26 22:15:00|19849.1|19846.9|19816.9|19814.7|19852.8|19850.6|19816.8|19814.6|1421
1743027600000|2025-03-26 22:20:00|19816.8|19814.6|19833.6|19831.4|19841.3|19839.1|19810.6|19808.4|1235
1743027900000|2025-03-26 22:25:00|19833.8|19831.6|19825.7|19823.5|19835|19832.8|19811.4|19809.2|1161
1743028200000|2025-03-26 22:30:00|19825.9|19823.7|19845.4|19843.2|19847.2|19845|19825.6|19823.4|1032
1743028500000|2025-03-26 22:35:00|19845.5|19843.3|19848.6|19846.4|19850.2|19848|19833.6|19831.4|612
1743028800000|2025-03-26 22:40:00|19848.7|19846.5|19841.4|19839.2|19850.7|19848.5|19828.9|19826.7|1083
1743029100000|2025-03-26 22:45:00|19841.2|19839|19838.9|19836.7|19846.5|19844.3|19834.5|19832.3|496
1743029400000|2025-03-26 22:50:00|19838.7|19836.5|19842|19839.8|19844.2|19842|19832.2|19830|327
1743029700000|2025-03-26 22:55:00|19841.9|19839.7|19826.2|19824|19841.9|19839.7|19823.2|19821|481
1743030000000|2025-03-26 23:00:00|19826.4|19824.2|19833.9|19831.7|19841.2|19839|19823|19820.8|754
1743030300000|2025-03-26 23:05:00|19834|19831.8|19832.1|19829.9|19834.6|19832.4|19820.4|19818.2|534
1743030600000|2025-03-26 23:10:00|19832|19829.8|19829.2|19827|19834.4|19832.2|19828.9|19826.7|262
1743030900000|2025-03-26 23:15:00|19829.4|19827.2|19830.2|19828|19833.1|19830.9|19828.2|19826|388
1743031200000|2025-03-26 23:20:00|19830.4|19828.2|19836.7|19834.5|19839|19836.8|19830.2|19828|525
1743031500000|2025-03-26 23:25:00|19836.9|19834.7|19840.5|19838.3|19841.4|19839.2|19836|19833.8|277
1743031800000|2025-03-26 23:30:00|19840.4|19838.2|19849.7|19847.5|19852.6|19850.4|19840|19837.8|491
1743032100000|2025-03-26 23:35:00|19849.9|19847.7|19850.2|19848|19851.6|19849.4|19846.9|19844.7|207
1743032400000|2025-03-26 23:40:00|19850.1|19847.9|19857.1|19854.9|19857.2|19855|19845.9|19843.7|413
1743032700000|2025-03-26 23:45:00|19857.2|19855|19866.5|19864.3|19869.7|19867.5|19855.2|19853|759
1743033000000|2025-03-26 23:50:00|19866.7|19864.5|19873.6|19871.4|19878.1|19875.9|19863|19860.8|524
1743033300000|2025-03-26 23:55:00|19873.5|19871.3|19866.9|19864.7|19874.6|19872.4|19863.6|19861.4|617
1743033600000|2025-03-27 00:00:00|19867|19864.8|19864.2|19862|19869.6|19867.4|19858.5|19856.3|559
1743033900000|2025-03-27 00:05:00|19864.1|19861.9|19875.6|19873.4|19876.9|19874.7|19857|19854.8|542
1743034200000|2025-03-27 00:10:00|19875.5|19873.3|19869.5|19867.3|19885.5|19883.3|19865.9|19863.7|1138
1743034500000|2025-03-27 00:15:00|19869.4|19867.2|19862.1|19859.9|19872.1|19869.9|19857.5|19855.3|627
1743034800000|2025-03-27 00:20:00|19862|19859.8|19868.7|19866.5|19870.4|19868.2|19859.5|19857.3|376
1743035100000|2025-03-27 00:25:00|19868.9|19866.7|19881.4|19879.2|19895.4|19893.2|19868.2|19866|926
1743035400000|2025-03-27 00:30:00|19881.5|19879.3|19881.4|19879.2|19884.4|19882.2|19876|19873.8|327
1743035700000|2025-03-27 00:35:00|19881.5|19879.3|19889.9|19887.7|19898.7|19896.5|19880|19877.8|666
1743036000000|2025-03-27 00:40:00|19890|19887.8|19894.6|19892.4|19895.4|19893.2|19885.7|19883.5|380
1743036300000|2025-03-27 00:45:00|19894.7|19892.5|19888|19885.8|19900.7|19898.5|19887.9|19885.7|621
1743036600000|2025-03-27 00:50:00|19887.9|19885.7|19882|19879.8|19889|19886.8|19879.4|19877.2|722
1743036900000|2025-03-27 00:55:00|19881.9|19879.7|19879.9|19877.7|19884.7|19882.5|19877.7|19875.5|565
1743037200000|2025-03-27 01:00:00|19880.5|19878.3|19882.7|19880.5|19888.6|19886.4|19878.2|19876|563
1743037500000|2025-03-27 01:05:00|19882.6|19880.4|19883.7|19881.5|19889.6|19887.4|19880.5|19878.3|338
1743037800000|2025-03-27 01:10:00|19883.6|19881.4|19889.2|19887|19898.1|19895.9|19882.9|19880.7|598
1743038100000|2025-03-27 01:15:00|19889.4|19887.2|19890.6|19888.4|19893.4|19891.2|19884|19881.8|558
1743038400000|2025-03-27 01:20:00|19890.5|19888.3|19885.1|19882.9|19893.4|19891.2|19883.7|19881.5|336
1743038700000|2025-03-27 01:25:00|19885|19882.8|19889.1|19886.9|19892.2|19890|19883.1|19880.9|333
1743039000000|2025-03-27 01:30:00|19889|19886.8|19880.7|19878.5|19890.6|19888.4|19879.5|19877.3|509
1743039300000|2025-03-27 01:35:00|19880.9|19878.7|19882|19879.8|19886.4|19884.2|19879.2|19877|459
1743039600000|2025-03-27 01:40:00|19882.1|19879.9|19892|19889.8|19893.9|19891.7|19882.1|19879.9|456
1743039900000|2025-03-27 01:45:00|19892.1|19889.9|19899.5|19897.3|19900|19897.8|19889.6|19887.4|309
1743040200000|2025-03-27 01:50:00|19899.4|19897.2|19901|19898.8|19908.7|19906.5|19897.7|19895.5|493
1743040500000|2025-03-27 01:55:00|19900.9|19898.7|19896|19893.8|19902.5|19900.3|19894.9|19892.7|267
1743040800000|2025-03-27 02:00:00|19895.7|19893.5|19914.2|19912|19915.4|19913.2|19895.7|19893.5|624
1743041100000|2025-03-27 02:05:00|19914|19911.8|19917|19914.8|19917.4|19915.2|19913.4|19911.2|287
1743041400000|2025-03-27 02:10:00|19916.9|19914.7|19916.5|19914.3|19920.4|19918.2|19915.1|19912.9|314
1743041700000|2025-03-27 02:15:00|19916.6|19914.4|19921.4|19919.2|19924|19921.8|19915.1|19912.9|403
1743042000000|2025-03-27 02:20:00|19921.2|19919|19922.4|19920.2|19923.4|19921.2|19916.4|19914.2|324
1743042300000|2025-03-27 02:25:00|19922.6|19920.4|19921.1|19918.9|19927.1|19924.9|19920.7|19918.5|392
1743042600000|2025-03-27 02:30:00|19920.9|19918.7|19927.7|19925.5|19927.9|19925.7|19916|19913.8|341
1743042900000|2025-03-27 02:35:00|19927.9|19925.7|19924.6|19922.4|19930.7|19928.5|19922.9|19920.7|363
1743043200000|2025-03-27 02:40:00|19924.7|19922.5|19929.4|19927.2|19930.6|19928.4|19924.2|19922|330
1743043500000|2025-03-27 02:45:00|19929.5|19927.3|19924.2|19922|19929.6|19927.4|19921.7|19919.5|322
1743043800000|2025-03-27 02:50:00|19924.1|19921.9|19922.6|19920.4|19927.5|19925.3|19921.6|19919.4|361
1743044100000|2025-03-27 02:55:00|19922.7|19920.5|19925.9|19923.7|19927.4|19925.2|19921.5|19919.3|290
1743044400000|2025-03-27 03:00:00|19926|19923.8|19925|19922.8|19935.4|19933.2|19924.1|19921.9|706
1743044700000|2025-03-27 03:05:00|19924.9|19922.7|19925.6|19923.4|19928.1|19925.9|19923.1|19920.9|320
1743045000000|2025-03-27 03:10:00|19925.5|19923.3|19926.7|19924.5|19927.2|19925|19923.9|19921.7|149
1743045300000|2025-03-27 03:15:00|19926.6|19924.4|19931.2|19929|19931.2|19929|19923.5|19921.3|253
1743045600000|2025-03-27 03:20:00|19931.4|19929.2|19926|19923.8|19932.1|19929.9|19925.5|19923.3|215
1743045900000|2025-03-27 03:25:00|19926.1|19923.9|19926.1|19923.9|19928.2|19926|19925.6|19923.4|124
1743046200000|2025-03-27 03:30:00|19926.2|19924|19933.2|19931|19937.4|19935.2|19926.2|19924|292
1743046500000|2025-03-27 03:35:00|19932.9|19930.7|19947.2|19945|19955|19952.8|19932.9|19930.7|1046
1743046800000|2025-03-27 03:40:00|19947.5|19945.3|19946.5|19944.3|19949.9|19947.7|19944.6|19942.4|360
1743047100000|2025-03-27 03:45:00|19946.6|19944.4|19945.4|19943.2|19949|19946.8|19945|19942.8|161
1743047400000|2025-03-27 03:50:00|19945.1|19942.9|19942.7|19940.5|19945.2|19943|19939|19936.8|417
1743047700000|2025-03-27 03:55:00|19942.6|19940.4|19941.5|19939.3|19943.9|19941.7|19941.1|19938.9|137
1743048000000|2025-03-27 04:00:00|19941.6|19939.4|19946.9|19944.7|19947|19944.8|19940.4|19938.2|150
1743048300000|2025-03-27 04:05:00|19946.7|19944.5|19951.4|19949.2|19954.1|19951.9|19946|19943.8|366
1743048600000|2025-03-27 04:10:00|19951.5|19949.3|19936.7|19934.5|19955|19952.8|19936|19933.8|485
1743048900000|2025-03-27 04:15:00|19936.6|19934.4|19936.4|19934.2|19939.1|19936.9|19936|19933.8|136
1743049200000|2025-03-27 04:20:00|19936.2|19934|19938.2|19936|19939.1|19936.9|19933.5|19931.3|225
1743049500000|2025-03-27 04:25:00|19938.4|19936.2|19940.6|19938.4|19943|19940.8|19937.5|19935.3|134
1743049800000|2025-03-27 04:30:00|19940.7|19938.5|19938.7|19936.5|19940.9|19938.7|19935.5|19933.3|199
1743050100000|2025-03-27 04:35:00|19938.9|19936.7|19937|19934.8|19945.2|19943|19936.5|19934.3|269
1743050400000|2025-03-27 04:40:00|19936.9|19934.7|19940.2|19938|19942.9|19940.7|19936.9|19934.7|142
1743050700000|2025-03-27 04:45:00|19940.1|19937.9|19941.7|19939.5|19942.4|19940.2|19937.9|19935.7|103
1743051000000|2025-03-27 04:50:00|19941.6|19939.4|19940.5|19938.3|19943.4|19941.2|19938|19935.8|135
1743051300000|2025-03-27 04:55:00|19940.4|19938.2|19941.7|19939.5|19943.7|19941.5|19938.7|19936.5|178
1743051600000|2025-03-27 05:00:00|19941.6|19939.4|19939.5|19937.3|19941.9|19939.7|19938.6|19936.4|111
1743051900000|2025-03-27 05:05:00|19939.6|19937.4|19930.9|19928.7|19942|19939.8|19927.2|19925|410
1743052200000|2025-03-27 05:10:00|19931.5|19929.3|19930.5|19928.3|19936.5|19934.3|19930.2|19928|236
1743052500000|2025-03-27 05:15:00|19930.4|19928.2|19932.2|19930|19933.4|19931.2|19929|19926.8|141
1743052800000|2025-03-27 05:20:00|19932.1|19929.9|19936.5|19934.3|19939|19936.8|19931.1|19928.9|243
1743053100000|2025-03-27 05:25:00|19936.4|19934.2|19936.5|19934.3|19937.7|19935.5|19935.1|19932.9|74
1743053400000|2025-03-27 05:30:00|19936.4|19934.2|19939.9|19937.7|19941.2|19939|19934.4|19932.2|282
1743053700000|2025-03-27 05:35:00|19940|19937.8|19948.2|19946|19950.9|19948.7|19937.9|19935.7|309
1743054000000|2025-03-27 05:40:00|19948.4|19946.2|19948.4|19946.2|19951.5|19949.3|19945.9|19943.7|175
1743054300000|2025-03-27 05:45:00|19948.2|19946|19936.5|19934.3|19949.1|19946.9|19935.2|19933|353
1743054600000|2025-03-27 05:50:00|19936.4|19934.2|19929|19926.8|19936.4|19934.2|19926.7|19924.5|477
1743054900000|2025-03-27 05:55:00|19928.9|19926.7|19922|19919.8|19929.1|19926.9|19920.1|19917.9|517
1743055200000|2025-03-27 06:00:00|19921.9|19919.7|19916|19913.8|19923.9|19921.7|19914.9|19912.7|655
1743055500000|2025-03-27 06:05:00|19915.9|19913.7|19928.1|19925.9|19929.9|19927.7|19915|19912.8|664
1743055800000|2025-03-27 06:10:00|19928|19925.8|19935.5|19933.3|19935.5|19933.3|19926.4|19924.2|389
1743056100000|2025-03-27 06:15:00|19935.2|19933|19939.5|19937.3|19940.7|19938.5|19935.2|19933|535
1743056400000|2025-03-27 06:20:00|19939.6|19937.4|19942.7|19940.5|19946.4|19944.2|19927.4|19925.2|837
1743056700000|2025-03-27 06:25:00|19942.9|19940.7|19943.9|19941.7|19946|19943.8|19935.5|19933.3|457
1743057000000|2025-03-27 06:30:00|19943.7|19941.5|19933.1|19930.9|19947.5|19945.3|19932.6|19930.4|351
1743057300000|2025-03-27 06:35:00|19933|19930.8|19941.9|19939.7|19942.7|19940.5|19933|19930.8|164
1743057600000|2025-03-27 06:40:00|19942|19939.8|19934.6|19932.4|19942.9|19940.7|19934.6|19932.4|226
1743057900000|2025-03-27 06:45:00|19934.5|19932.3|19921.7|19919.5|19936.1|19933.9|19920.6|19918.4|339
1743058200000|2025-03-27 06:50:00|19921.9|19919.7|19918.7|19916.5|19925.5|19923.3|19911.1|19908.9|503
1743058500000|2025-03-27 06:55:00|19918.6|19916.4|19920.1|19917.9|19922.9|19920.7|19911.5|19909.3|377
1743058800000|2025-03-27 07:00:00|19920|19917.8|19906|19903.8|19926.6|19924.4|19903.2|19901|1015
1743059100000|2025-03-27 07:05:00|19906.1|19903.9|19920.1|19917.9|19920.1|19917.9|19891.6|19889.4|1096
1743059400000|2025-03-27 07:10:00|19920|19917.8|19923|19920.8|19927.6|19925.4|19918.4|19916.2|435
1743059700000|2025-03-27 07:15:00|19922.9|19920.7|19909.5|19907.3|19927|19924.8|19909.4|19907.2|570
1743060000000|2025-03-27 07:20:00|19909.4|19907.2|19913|19910.8|19916.6|19914.4|19908.7|19906.5|397
1743060300000|2025-03-27 07:25:00|19913.1|19910.9|19911.4|19909.2|19918.7|19916.5|19906.6|19904.4|362
1743060600000|2025-03-27 07:30:00|19911.5|19909.3|19902.4|19900.2|19916.5|19914.3|19901.5|19899.3|709
1743060900000|2025-03-27 07:35:00|19902.5|19900.3|19896.9|19894.7|19906.4|19904.2|19889.9|19887.7|672
1743061200000|2025-03-27 07:40:00|19897|19894.8|19890.6|19888.4|19916.6|19914.4|19889.4|19887.2|1046
1743061500000|2025-03-27 07:45:00|19890.7|19888.5|19894.4|19892.2|19902.6|19900.4|19889.1|19886.9|628
1743061800000|2025-03-27 07:50:00|19894.5|19892.3|19884.2|19882|19895|19892.8|19879.7|19877.5|863
1743062100000|2025-03-27 07:55:00|19884.1|19881.9|19881.1|19878.9|19887.2|19885|19876.4|19874.2|776
1743062400000|2025-03-27 08:00:00|19881.7|19879.5|19867.9|19865.7|19899.7|19897.5|19864.6|19862.4|1608
1743062700000|2025-03-27 08:05:00|19867.7|19865.5|19836.7|19834.5|19870.4|19868.2|19833.6|19831.4|2050
1743063000000|2025-03-27 08:10:00|19836.9|19834.7|19846.4|19844.2|19847.2|19845|19828.2|19826|2053
1743063300000|2025-03-27 08:15:00|19845.6|19843.4|19870.4|19868.2|19870.7|19868.5|19843.7|19841.5|1325
1743063600000|2025-03-27 08:20:00|19870.5|19868.3|19877.9|19875.7|19881.9|19879.7|19866.4|19864.2|864
1743063900000|2025-03-27 08:25:00|19877.7|19875.5|19877|19874.8|19881.9|19879.7|19861.2|19859|1016
1743064200000|2025-03-27 08:30:00|19877.9|19875.7|19884.7|19882.5|19890|19887.8|19876.9|19874.7|773
1743064500000|2025-03-27 08:35:00|19885.4|19883.2|19895.1|19892.9|19900.9|19898.7|19881.6|19879.4|707
1743064800000|2025-03-27 08:40:00|19895.2|19893|19892.7|19890.5|19899.4|19897.2|19891.5|19889.3|478
1743065100000|2025-03-27 08:45:00|19892.6|19890.4|19891|19888.8|19893.9|19891.7|19880.2|19878|776
1743065400000|2025-03-27 08:50:00|19891.1|19888.9|19888.1|19885.9|19893.4|19891.2|19874.4|19872.2|592
1743065700000|2025-03-27 08:55:00|19888.2|19886|19919.9|19917.7|19922.2|19920|19888.2|19886|1555
1743066000000|2025-03-27 09:00:00|19919.7|19917.5|19921|19918.8|19924.2|19922|19905.6|19903.4|807
1743066300000|2025-03-27 09:05:00|19920.9|19918.7|19906|19903.8|19921.5|19919.3|19902.7|19900.5|567
1743066600000|2025-03-27 09:10:00|19906.1|19903.9|19918|19915.8|19918.4|19916.2|19906.1|19903.9|443
1743066900000|2025-03-27 09:15:00|19917.9|19915.7|19920.5|19918.3|19922.5|19920.3|19915.9|19913.7|565
1743067200000|2025-03-27 09:20:00|19920.6|19918.4|19912.2|19910|19922.1|19919.9|19901.9|19899.7|522
1743067500000|2025-03-27 09:25:00|19912.4|19910.2|19927.9|19925.7|19930.5|19928.3|19909.5|19907.3|753
1743067800000|2025-03-27 09:30:00|19928.2|19926|19921.2|19919|19930.9|19928.7|19918.9|19916.7|462
1743068100000|2025-03-27 09:35:00|19921.1|19918.9|19911.4|19909.2|19923.1|19920.9|19907.2|19905|420
1743068400000|2025-03-27 09:40:00|19911.7|19909.5|19913.4|19911.2|19915.6|19913.4|19904.9|19902.7|435
1743068700000|2025-03-27 09:45:00|19913.5|19911.3|19926.7|19924.5|19929.7|19927.5|19913.5|19911.3|533
1743069000000|2025-03-27 09:50:00|19926.6|19924.4|19922.6|19920.4|19936.6|19934.4|19921.4|19919.2|658
1743069300000|2025-03-27 09:55:00|19922.9|19920.7|19924.6|19922.4|19926.7|19924.5|19919.6|19917.4|316
1743069600000|2025-03-27 10:00:00|19924.7|19922.5|19943.7|19941.5|19943.7|19941.5|19918.5|19916.3|749
1743069900000|2025-03-27 10:05:00|19943.6|19941.4|19936|19933.8|19945.6|19943.4|19934.4|19932.2|550
1743070200000|2025-03-27 10:10:00|19936.1|19933.9|19934.1|19931.9|19941.2|19939|19929.5|19927.3|381
1743070500000|2025-03-27 10:15:00|19933.6|19931.4|19923.7|19921.5|19935.4|19933.2|19922.1|19919.9|575
1743070800000|2025-03-27 10:20:00|19923.2|19921|19923.1|19920.9|19929.5|19927.3|19912.1|19909.9|586
1743071100000|2025-03-27 10:25:00|19923|19920.8|19920.9|19918.7|19926.7|19924.5|19916.7|19914.5|300
1743071400000|2025-03-27 10:30:00|19921|19918.8|19925.7|19923.5|19926.5|19924.3|19916.5|19914.3|481
1743071700000|2025-03-27 10:35:00|19925.9|19923.7|19913|19910.8|19927.9|19925.7|19913|19910.8|381
1743072000000|2025-03-27 10:40:00|19913.1|19910.9|19912.5|19910.3|19918.1|19915.9|19908.4|19906.2|347
1743072300000|2025-03-27 10:45:00|19912.6|19910.4|19905.4|19903.2|19917.2|19915|19900.2|19898|610
1743072600000|2025-03-27 10:50:00|19905.5|19903.3|19893.7|19891.5|19908|19905.8|19893.6|19891.4|735
1743072900000|2025-03-27 10:55:00|19893.9|19891.7|19882.9|19880.7|19894.7|19892.5|19881.2|19879|1370
1743073200000|2025-03-27 11:00:00|19882.7|19880.5|19891.6|19889.4|19896.1|19893.9|19869.5|19867.3|1105
1743073500000|2025-03-27 11:05:00|19891.5|19889.3|19904.6|19902.4|19904.7|19902.5|19889.4|19887.2|670
1743073800000|2025-03-27 11:10:00|19904.5|19902.3|19874.7|19872.5|19904.6|19902.4|19866.2|19864|1117
1743074100000|2025-03-27 11:15:00|19874.6|19872.4|19874.1|19871.9|19883.1|19880.9|19865.2|19863|639
1743074400000|2025-03-27 11:20:00|19873.7|19871.5|19859.7|19857.5|19875.9|19873.7|19854.9|19852.7|1063
1743074700000|2025-03-27 11:25:00|19859.6|19857.4|19843.5|19841.3|19862.2|19860|19838.7|19836.5|1182
1743075000000|2025-03-27 11:30:00|19843.6|19841.4|19853.6|19851.4|19858|19855.8|19843.5|19841.3|783
1743075300000|2025-03-27 11:35:00|19853.7|19851.5|19878.6|19876.4|19879.2|19877|19852.4|19850.2|1109
1743075600000|2025-03-27 11:40:00|19878.9|19876.7|19877.6|19875.4|19880.1|19877.9|19862.2|19860|1131
1743075900000|2025-03-27 11:45:00|19878.1|19875.9|19886.5|19884.3|19888.9|19886.7|19875.2|19873|680
1743076200000|2025-03-27 11:50:00|19885.9|19883.7|19881.2|19879|19889.6|19887.4|19878.1|19875.9|660
1743076500000|2025-03-27 11:55:00|19881.4|19879.2|19896.7|19894.5|19901.9|19899.7|19881.2|19879|846
1743076800000|2025-03-27 12:00:00|19895.2|19893|19877.4|19875.2|19898.5|19896.3|19876.5|19874.3|1066
1743077100000|2025-03-27 12:05:00|19877.2|19875|19875.7|19873.5|19881.9|19879.7|19862.6|19860.4|1147
1743077400000|2025-03-27 12:10:00|19875.6|19873.4|19876|19873.8|19882.9|19880.7|19868.2|19866|800
1743077700000|2025-03-27 12:15:00|19876.1|19873.9|19874.2|19872|19880|19877.8|19868|19865.8|816
1743078000000|2025-03-27 12:20:00|19874.1|19871.9|19869.5|19867.3|19874.1|19871.9|19858|19855.8|990
1743078300000|2025-03-27 12:25:00|19869.6|19867.4|19863.5|19861.3|19874.2|19872|19857.4|19855.2|863
1743078600000|2025-03-27 12:30:00|19863.4|19861.2|19887.2|19885|19906.5|19904.3|19860|19857.8|3314
1743078900000|2025-03-27 12:35:00|19887.9|19885.7|19898.7|19896.5|19912.4|19910.2|19884.5|19882.3|1941
1743079200000|2025-03-27 12:40:00|19898.6|19896.4|19885|19882.8|19901.2|19899|19880.5|19878.3|1961
1743079500000|2025-03-27 12:45:00|19885.1|19882.9|19878.2|19876|19893|19890.8|19869.7|19867.5|2037
1743079800000|2025-03-27 12:50:00|19878.5|19876.3|19875.9|19873.7|19879.6|19877.4|19865.2|19863|1758
1743080100000|2025-03-27 12:55:00|19875.7|19873.5|19872.5|19870.3|19880.7|19878.5|19869.7|19867.5|1215
1743080400000|2025-03-27 13:00:00|19872.6|19870.4|19875.9|19873.7|19883.4|19881.2|19864.2|19862|2170
1743080700000|2025-03-27 13:05:00|19876.2|19874|19875.7|19873.5|19888.9|19886.7|19869.2|19867|1643
1743081000000|2025-03-27 13:10:00|19875.9|19873.7|19862.7|19860.5|19880|19877.8|19861.9|19859.7|1257
1743081300000|2025-03-27 13:15:00|19862.9|19860.7|19857.7|19855.5|19866.5|19864.3|19850.7|19848.5|1614
1743081600000|2025-03-27 13:20:00|19857.9|19855.7|19842.6|19840.4|19858.4|19856.2|19841.4|19839.2|1866
1743081900000|2025-03-27 13:25:00|19840.2|19838|19835|19832.8|19843.1|19840.9|19819.2|19817|4805
1743082200000|2025-03-27 13:30:00|19836|19833.8|19803.4|19802.3|19875.1|19874|19783.9|19782.8|20068
1743082500000|2025-03-27 13:35:00|19803.9|19802.8|19758.6|19757.5|19811.1|19810|19751.7|19750.6|15074
1743082800000|2025-03-27 13:40:00|19758.4|19757.3|19787.3|19786.2|19787.4|19786.3|19745.9|19744.8|12189
1743083100000|2025-03-27 13:45:00|19786.9|19785.8|19823.1|19822|19830.8|19829.7|19768.4|19767.3|13498
1743083400000|2025-03-27 13:50:00|19822.4|19821.3|19872.2|19871.1|19883.3|19882.2|19807.7|19806.6|14774
1743083700000|2025-03-27 13:55:00|19872.8|19871.7|19884.1|19883|19897.2|19896.1|19870.4|19869.3|10772
1743084000000|2025-03-27 14:00:00|19883.9|19882.8|19884.9|19883.8|19908.8|19907.7|19878.4|19877.3|9925
1743084300000|2025-03-27 14:05:00|19885.9|19884.8|19865.1|19864|19900.6|19899.5|19846.1|19845|10152
1743084600000|2025-03-27 14:10:00|19865.4|19864.3|19897.4|19896.3|19903.7|19902.6|19835.2|19834.1|9547
1743084900000|2025-03-27 14:15:00|19898.2|19897.1|19895.3|19894.2|19902.7|19901.6|19867.4|19866.3|7673
1743085200000|2025-03-27 14:20:00|19895.1|19894|19873.2|19872.1|19902.8|19901.7|19855.4|19854.3|6387
1743085500000|2025-03-27 14:25:00|19873.1|19872|19928.2|19927.1|19928.9|19927.8|19867.9|19866.8|8497
1743085800000|2025-03-27 14:30:00|19928.1|19927|19935.3|19934.2|19938.7|19937.6|19914.6|19913.5|8146
1743086100000|2025-03-27 14:35:00|19935.8|19934.7|19958.2|19957.1|19974.8|19973.7|19931.8|19930.7|9106
1743086400000|2025-03-27 14:40:00|19958.4|19957.3|19965.6|19964.5|19978.3|19977.2|19947.3|19946.2|6130
1743086700000|2025-03-27 14:45:00|19965.4|19964.3|19950.1|19949|19974.6|19973.5|19947.6|19946.5|5099
1743087000000|2025-03-27 14:50:00|19950.2|19949.1|19992.2|19991.1|19992.2|19991.1|19937.3|19936.2|6679
1743087300000|2025-03-27 14:55:00|19992.8|19991.7|19996.3|19995.2|20005.9|20004.8|19977.7|19976.6|5732
1743087600000|2025-03-27 15:00:00|19997.4|19996.3|19980.4|19979.3|20000.8|19999.7|19971.8|19970.7|4670
1743087900000|2025-03-27 15:05:00|19979.9|19978.8|19956|19954.9|19990.9|19989.8|19955.4|19954.3|4871
1743088200000|2025-03-27 15:10:00|19956.7|19955.6|19970.8|19969.7|19981.4|19980.3|19952.2|19951.1|5018
1743088500000|2025-03-27 15:15:00|19971|19969.9|19971.8|19970.7|19976.4|19975.3|19947.4|19946.3|4381
1743088800000|2025-03-27 15:20:00|19971.4|19970.3|19965.8|19964.7|19974.2|19973.1|19946.5|19945.4|4258
1743089100000|2025-03-27 15:25:00|19966|19964.9|19941.3|19940.2|19973.7|19972.6|19938.2|19937.1|4326
1743089400000|2025-03-27 15:30:00|19941.2|19940.1|19903.3|19902.2|19941.7|19940.6|19898.7|19897.6|8899
1743089700000|2025-03-27 15:35:00|19903.7|19902.6|19891.9|19890.8|19915.9|19914.8|19880.7|19879.6|6374
1743090000000|2025-03-27 15:40:00|19890.9|19889.8|19881.5|19880.4|19895.9|19894.8|19867.9|19866.8|6512
1743090300000|2025-03-27 15:45:00|19882.3|19881.2|19861.9|19860.8|19886.2|19885.1|19856|19854.9|5967
1743090600000|2025-03-27 15:50:00|19861.7|19860.6|19887.5|19886.4|19890.2|19889.1|19861.4|19860.3|5661
1743090900000|2025-03-27 15:55:00|19887.8|19886.7|19855|19853.9|19888.7|19887.6|19849.4|19848.3|4449
1743091200000|2025-03-27 16:00:00|19855.4|19854.3|19876.9|19875.8|19882.3|19881.2|19846.9|19845.8|5660
1743091500000|2025-03-27 16:05:00|19876.4|19875.3|19908.4|19907.3|19910.3|19909.2|19870|19868.9|6163
1743091800000|2025-03-27 16:10:00|19908.5|19907.4|19908.3|19907.2|19910.3|19909.2|19886.5|19885.4|3421
1743092100000|2025-03-27 16:15:00|19907.8|19906.7|19942.7|19941.6|19952.4|19951.3|19903.9|19902.8|6114
1743092400000|2025-03-27 16:20:00|19942.9|19941.8|19919.4|19918.3|19962.4|19961.3|19917.5|19916.4|6527
1743092700000|2025-03-27 16:25:00|19919.7|19918.6|19886.2|19885.1|19920.5|19919.4|19881.4|19880.3|5639
1743093000000|2025-03-27 16:30:00|19886.4|19885.3|19895.4|19894.3|19917.7|19916.6|19886|19884.9|4918
1743093300000|2025-03-27 16:35:00|19895.9|19894.8|19892.2|19891.1|19899.2|19898.1|19877|19875.9|4684
1743093600000|2025-03-27 16:40:00|19891.3|19890.2|19897.5|19896.4|19913.4|19912.3|19885|19883.9|3703
1743093900000|2025-03-27 16:45:00|19897.7|19896.6|19854.7|19853.6|19908.4|19907.3|19853.2|19852.1|5050
1743094200000|2025-03-27 16:50:00|19853.3|19852.2|19848.5|19847.4|19859.7|19858.6|19832.8|19831.7|5884
1743094500000|2025-03-27 16:55:00|19848.2|19847.1|19815.4|19814.3|19849.7|19848.6|19813.7|19812.6|4410
1743094800000|2025-03-27 17:00:00|19816|19814.9|19834.8|19833.7|19843.4|19842.3|19809.3|19808.2|5626
1743095100000|2025-03-27 17:05:00|19835.3|19834.2|19848|19846.9|19857.2|19856.1|19822.2|19821.1|4086
1743095400000|2025-03-27 17:10:00|19847.5|19846.4|19870.7|19869.6|19871.3|19870.2|19841.5|19840.4|3035
1743095700000|2025-03-27 17:15:00|19870.4|19869.3|19857.3|19856.2|19877.7|19876.6|19856|19854.9|3384
1743096000000|2025-03-27 17:20:00|19856.7|19855.6|19855.5|19854.4|19868.5|19867.4|19839.7|19838.6|3756
1743096300000|2025-03-27 17:25:00|19855.2|19854.1|19817.4|19816.3|19856.8|19855.7|19814.2|19813.1|3787
1743096600000|2025-03-27 17:30:00|19817.5|19816.4|19835|19833.9|19850|19848.9|19813.7|19812.6|4386
1743096900000|2025-03-27 17:35:00|19834.9|19833.8|19833.5|19832.4|19839.5|19838.4|19812.3|19811.2|3943
1743097200000|2025-03-27 17:40:00|19833.2|19832.1|19828.9|19827.8|19841.9|19840.8|19822.3|19821.2|2732
1743097500000|2025-03-27 17:45:00|19830|19828.9|19857|19855.9|19864.3|19863.2|19829.9|19828.8|4836
1743097800000|2025-03-27 17:50:00|19857.7|19856.6|19818|19816.9|19871.5|19870.4|19814.4|19813.3|4988
1743098100000|2025-03-27 17:55:00|19818.2|19817.1|19821.8|19820.7|19831.7|19830.6|19816|19814.9|2726
1743098400000|2025-03-27 18:00:00|19820.8|19819.7|19848.7|19847.6|19851.6|19850.5|19818.3|19817.2|3659
1743098700000|2025-03-27 18:05:00|19849.1|19848|19865.6|19864.5|19879.2|19878.1|19848.1|19847|4959
1743099000000|2025-03-27 18:10:00|19865.7|19864.6|19886.2|19885.1|19887.9|19886.8|19859.1|19858|3974
1743099300000|2025-03-27 18:15:00|19886.9|19885.8|19870.6|19869.5|19893.9|19892.8|19863.3|19862.2|4272
1743099600000|2025-03-27 18:20:00|19870.3|19869.2|19862.2|19861.1|19889.4|19888.3|19860.2|19859.1|3122
1743099900000|2025-03-27 18:25:00|19861.6|19860.5|19864.7|19863.6|19878.9|19877.8|19850.6|19849.5|4123
1743100200000|2025-03-27 18:30:00|19864.2|19863.1|19870.9|19869.8|19875.1|19874|19847.8|19846.7|3921
1743100500000|2025-03-27 18:35:00|19870.8|19869.7|19882.7|19881.6|19886.8|19885.7|19865.6|19864.5|3967
1743100800000|2025-03-27 18:40:00|19882.9|19881.8|19884.2|19883.1|19907.6|19906.5|19876.9|19875.8|4488
1743101100000|2025-03-27 18:45:00|19884.1|19883|19901.2|19900.1|19903.7|19902.6|19884.1|19883|3096
1743101400000|2025-03-27 18:50:00|19900.9|19899.8|19901.8|19900.7|19915.3|19914.2|19890.2|19889.1|5437
1743101700000|2025-03-27 18:55:00|19902.4|19901.3|19851.8|19850.7|19903.2|19902.1|19846.4|19845.3|5368
1743102000000|2025-03-27 19:00:00|19851.6|19850.5|19867.3|19866.2|19877.7|19876.6|19843.4|19842.3|4601
1743102300000|2025-03-27 19:05:00|19867.4|19866.3|19863.6|19862.5|19872.7|19871.6|19850.8|19849.7|4242
1743102600000|2025-03-27 19:10:00|19865.4|19864.3|19902.9|19901.8|19903.9|19902.8|19858.2|19857.1|4432
1743102900000|2025-03-27 19:15:00|19900.7|19899.6|19904.7|19903.6|19912.4|19911.3|19890.2|19889.1|4549
1743103200000|2025-03-27 19:20:00|19905.3|19904.2|19922.8|19921.7|19935.8|19934.7|19900.9|19899.8|5132
1743103500000|2025-03-27 19:25:00|19922.1|19921|19916.3|19915.2|19923.2|19922.1|19905.7|19904.6|3348
1743103800000|2025-03-27 19:30:00|19916.4|19915.3|19890.7|19889.6|19917.3|19916.2|19873.9|19872.8|6423
1743104100000|2025-03-27 19:35:00|19892.4|19891.3|19867.7|19866.6|19894.4|19893.3|19866.4|19865.3|3864
1743104400000|2025-03-27 19:40:00|19867.6|19866.5|19872.1|19871|19887.2|19886.1|19859.4|19858.3|4970
1743104700000|2025-03-27 19:45:00|19872.2|19871.1|19874.7|19873.6|19878.4|19877.3|19861.2|19860.1|3410
1743105000000|2025-03-27 19:50:00|19874.9|19873.8|19811.8|19810.7|19874.9|19873.8|19781.4|19780.3|14206
1743105300000|2025-03-27 19:55:00|19813.2|19812.1|19801.8|19800.7|19829.9|19828.8|19790.9|19789.8|16155
1743105600000|2025-03-27 20:00:00|19801.9|19800.8|19811.9|19809.7|19819.1|19816.9|19796.6|19794.4|6679
1743105900000|2025-03-27 20:05:00|19812.2|19810|19808.2|19806|19820.1|19817.9|19808.2|19806|2044
1743106200000|2025-03-27 20:10:00|19809.4|19807.2|19809.3|19807.1|19818.4|19816.2|19805.9|19803.7|1292
1743106500000|2025-03-27 20:15:00|19809.6|19807.4|19803.4|19801.2|19812.4|19810.2|19800.2|19798|1096
1743106800000|2025-03-27 20:20:00|19803.1|19800.9|19803.1|19800.9|19805.9|19803.7|19794.3|19792.1|680
1743107100000|2025-03-27 20:25:00|19803.2|19801|19808.9|19806.7|19810.7|19808.5|19802.2|19800|663
1743107400000|2025-03-27 20:30:00|19808.8|19806.6|19810.7|19808.5|19811.8|19809.6|19806.3|19804.1|380
1743107700000|2025-03-27 20:35:00|19810.8|19808.6|19815.6|19813.4|19817.6|19815.4|19809.8|19807.6|373
1743108000000|2025-03-27 20:40:00|19815.7|19813.5|19819.6|19817.4|19821.4|19819.2|19815.2|19813|477
1743108300000|2025-03-27 20:45:00|19820.9|19818.7|19821.1|19818.9|19825.2|19823|19819.6|19817.4|679
1743108600000|2025-03-27 20:50:00|19820.8|19818.6|19817.1|19814.9|19823.7|19821.5|19815.6|19813.4|382
1743108900000|2025-03-27 20:55:00|19817.2|19815|19804.1|19799.1|19817.3|19815.1|19802.8|19799.1|514
1743109200000|2025-03-27 21:00:00|19804.3|19799.3|19804|19799|19808.2|19803.2|19803.6|19798.6|0
1743109500000|2025-03-27 21:05:00|19804.1|19799.1|19803.7|19798.7|19804.6|19799.6|19801.8|19796.8|0
1743109800000|2025-03-27 21:10:00|19803.4|19798.4|19803.4|19798.4|19803.8|19798.8|19803.3|19798.3|0
1743110100000|2025-03-27 21:15:00|19803.6|19798.6|19804.2|19799.2|19804.8|19799.8|19803.2|19798.2|0
1743110400000|2025-03-27 21:20:00|19804.5|19799.5|19805.6|19800.6|19806.2|19801.2|19804|19799|0
1743110700000|2025-03-27 21:25:00|19806.3|19801.3|19807.6|19802.6|19808.2|19803.2|19805.1|19800.1|0
1743111000000|2025-03-27 21:30:00|19807.9|19802.9|19807.8|19802.8|19808.6|19803.6|19806.2|19801.2|0
1743111300000|2025-03-27 21:35:00|19808.2|19803.2|19808|19803|19808.2|19803.2|19807|19802|0
1743111600000|2025-03-27 21:40:00|19807.2|19802.2|19806.3|19801.3|19807.2|19802.2|19805.1|19800.1|0
1743111900000|2025-03-27 21:45:00|19806.1|19801.1|19806.3|19801.3|19807.1|19802.1|19805.8|19800.8|0
1743112200000|2025-03-27 21:50:00|19805.6|19800.6|19806.1|19801.1|19806.2|19801.2|19805.6|19800.6|0
1743112500000|2025-03-27 21:55:00|19805.9|19800.9|19806.2|19801.2|19806.3|19801.3|19805.1|19800.1|0
1743112800000|2025-03-27 22:00:00|19805.8|19800.8|19806.4|19804.2|19817.1|19814.9|19797.1|19794.9|726
1743113100000|2025-03-27 22:05:00|19806.3|19804.1|19800.1|19797.9|19811.2|19809|19799.7|19797.5|456
1743113400000|2025-03-27 22:10:00|19800.3|19798.1|19801.7|19799.5|19806.9|19804.7|19797.2|19795|298
1743113700000|2025-03-27 22:15:00|19801.6|19799.4|19807.9|19805.7|19811.1|19808.9|19797.4|19795.2|337
1743114000000|2025-03-27 22:20:00|19807.8|19805.6|19810.6|19808.4|19814.3|19812.1|19807.6|19805.4|217
1743114300000|2025-03-27 22:25:00|19810.7|19808.5|19806.8|19804.6|19813.4|19811.2|19806.4|19804.2|187
1743114600000|2025-03-27 22:30:00|19806.9|19804.7|19807.4|19805.2|19815.1|19812.9|19806.7|19804.5|236
1743114900000|2025-03-27 22:35:00|19807.3|19805.1|19819.8|19817.6|19820.9|19818.7|19806.4|19804.2|217
1743115200000|2025-03-27 22:40:00|19819.7|19817.5|19816.1|19813.9|19820.1|19817.9|19814.9|19812.7|125
1743115500000|2025-03-27 22:45:00|19816.4|19814.2|19809.9|19807.7|19817.4|19815.2|19809.2|19807|165
1743115800000|2025-03-27 22:50:00|19810.1|19807.9|19803.8|19801.6|19812.2|19810|19803.8|19801.6|179
1743116100000|2025-03-27 22:55:00|19803.9|19801.7|19804.6|19802.4|19806.9|19804.7|19803.2|19801|127
1743116400000|2025-03-27 23:00:00|19804.8|19802.6|19784.1|19781.9|19809.7|19807.5|19782.4|19780.2|710
1743116700000|2025-03-27 23:05:00|19784.3|19782.1|19774.3|19772.1|19785.3|19783.1|19769.6|19767.4|604
1743117000000|2025-03-27 23:10:00|19774.1|19771.9|19776.8|19774.6|19781.8|19779.6|19769.6|19767.4|380
1743117300000|2025-03-27 23:15:00|19776.7|19774.5|19780.7|19778.5|19786.2|19784|19770.7|19768.5|347
1743117600000|2025-03-27 23:20:00|19780.6|19778.4|19781.1|19778.9|19785.7|19783.5|19778.6|19776.4|320
1743117900000|2025-03-27 23:25:00|19780.9|19778.7|19785.6|19783.4|19786.4|19784.2|19778.6|19776.4|252
1743118200000|2025-03-27 23:30:00|19785.7|19783.5|19773.2|19771|19786.3|19784.1|19771.6|19769.4|323
1743118500000|2025-03-27 23:35:00|19773.1|19770.9|19770.1|19767.9|19778.1|19775.9|19767.7|19765.5|468
1743118800000|2025-03-27 23:40:00|19769.9|19767.7|19777.3|19775.1|19777.7|19775.5|19768.1|19765.9|260
1743119100000|2025-03-27 23:45:00|19777.2|19775|19781.9|19779.7|19781.9|19779.7|19772.4|19770.2|218
1743119400000|2025-03-27 23:50:00|19782.1|19779.9|19784.2|19782|19786.3|19784.1|19781.1|19778.9|251
1743119700000|2025-03-27 23:55:00|19784.3|19782.1|19778.9|19776.7|19789.7|19787.5|19777.2|19775|251
1743120000000|2025-03-28 00:00:00|19779.1|19776.9|19758.2|19756|19784.6|19782.4|19746.4|19744.2|1105
1743120300000|2025-03-28 00:05:00|19757.9|19755.7|19760.9|19758.7|19766.3|19764.1|19749.9|19747.7|443
1743120600000|2025-03-28 00:10:00|19760.8|19758.6|19756.3|19754.1|19768.6|19766.4|19748.2|19746|560
1743120900000|2025-03-28 00:15:00|19756.6|19754.4|19771.8|19769.6|19772.1|19769.9|19754.9|19752.7|450
1743121200000|2025-03-28 00:20:00|19772.1|19769.9|19774.6|19772.4|19775.3|19773.1|19766.1|19763.9|263
1743121500000|2025-03-28 00:25:00|19774.7|19772.5|19775.7|19773.5|19778.2|19776|19773.4|19771.2|190
1743121800000|2025-03-28 00:30:00|19775.4|19773.2|19778.1|19775.9|19781.2|19779|19774.7|19772.5|281
1743122100000|2025-03-28 00:35:00|19777.9|19775.7|19785.4|19783.2|19792.6|19790.4|19776.6|19774.4|378
1743122400000|2025-03-28 00:40:00|19785.6|19783.4|19782.9|19780.7|19787.9|19785.7|19780.7|19778.5|242
1743122700000|2025-03-28 00:45:00|19782.8|19780.6|19787.4|19785.2|19788.1|19785.9|19780.1|19777.9|213
1743123000000|2025-03-28 00:50:00|19787.6|19785.4|19797.9|19795.7|19800.2|19798|19787.2|19785|445
1743123300000|2025-03-28 00:55:00|19797.8|19795.6|19798.7|19796.5|19799.7|19797.5|19794.2|19792|280
1743123600000|2025-03-28 01:00:00|19798.2|19796|19796.3|19794.1|19802.4|19800.2|19794.1|19791.9|285
1743123900000|2025-03-28 01:05:00|19796.2|19794|19793.6|19791.4|19797.4|19795.2|19792.4|19790.2|166
1743124200000|2025-03-28 01:10:00|19793.7|19791.5|19791.9|19789.7|19795.9|19793.7|19789.7|19787.5|351
1743124500000|2025-03-28 01:15:00|19792.1|19789.9|19803.1|19800.9|19804.2|19802|19791.9|19789.7|409
1743124800000|2025-03-28 01:20:00|19803.2|19801|19805.3|19803.1|19805.6|19803.4|19799.2|19797|267
1743125100000|2025-03-28 01:25:00|19805.2|19803|19802.4|19800.2|19805.2|19803|19797.8|19795.6|209
1743125400000|2025-03-28 01:30:00|19802.3|19800.1|19803.2|19801|19804.2|19802|19797.4|19795.2|193
1743125700000|2025-03-28 01:35:00|19802.9|19800.7|19801.2|19799|19803.9|19801.7|19799.6|19797.4|142
1743126000000|2025-03-28 01:40:00|19801.1|19798.9|19798.6|19796.4|19802.8|19800.6|19795.3|19793.1|211
1743126300000|2025-03-28 01:45:00|19798.7|19796.5|19792.2|19790|19798.7|19796.5|19787.9|19785.7|343
1743126600000|2025-03-28 01:50:00|19792.3|19790.1|19789.7|19787.5|19792.6|19790.4|19785.8|19783.6|229
1743126900000|2025-03-28 01:55:00|19789.6|19787.4|19779.2|19777|19789.6|19787.4|19776.7|19774.5|437
1743127200000|2025-03-28 02:00:00|19779.1|19776.9|19792.3|19790.1|19793.6|19791.4|19776.9|19774.7|388
1743127500000|2025-03-28 02:05:00|19792.2|19790|19797.8|19795.6|19798.7|19796.5|19788.2|19786|229
1743127800000|2025-03-28 02:10:00|19797.3|19795.1|19795.1|19792.9|19799.6|19797.4|19792.4|19790.2|166
1743128100000|2025-03-28 02:15:00|19795.2|19793|19800.3|19798.1|19801.2|19799|19793.7|19791.5|155
1743128400000|2025-03-28 02:20:00|19800.2|19798|19800.9|19798.7|19802.2|19800|19798.8|19796.6|132
1743128700000|2025-03-28 02:25:00|19800.8|19798.6|19802.4|19800.2|19802.9|19800.7|19800.2|19798|88
1743129000000|2025-03-28 02:30:00|19802.6|19800.4|19806.9|19804.7|19809.3|19807.1|19799.9|19797.7|461
1743129300000|2025-03-28 02:35:00|19806.8|19804.6|19809.3|19807.1|19811.3|19809.1|19804.4|19802.2|215
1743129600000|2025-03-28 02:40:00|19809.4|19807.2|19807.4|19805.2|19809.7|19807.5|19805.3|19803.1|98
1743129900000|2025-03-28 02:45:00|19807.3|19805.1|19805.4|19803.2|19808.8|19806.6|19805.4|19803.2|84
1743130200000|2025-03-28 02:50:00|19805.3|19803.1|19799.9|19797.7|19806.6|19804.4|19798.7|19796.5|259
1743130500000|2025-03-28 02:55:00|19799.8|19797.6|19797.6|19795.4|19803.3|19801.1|19796.4|19794.2|222
1743130800000|2025-03-28 03:00:00|19797.7|19795.5|19794.2|19792|19798.6|19796.4|19792.8|19790.6|218
1743131100000|2025-03-28 03:05:00|19794.1|19791.9|19794.3|19792.1|19797.2|19795|19793.4|19791.2|97
1743131400000|2025-03-28 03:10:00|19794.2|19792|19799.2|19797|19799.7|19797.5|19793.6|19791.4|112
1743131700000|2025-03-28 03:15:00|19799.1|19796.9|19798.4|19796.2|19799.6|19797.4|19795.2|19793|108
1743132000000|2025-03-28 03:20:00|19798.6|19796.4|19796.3|19794.1|19799.8|19797.6|19796.1|19793.9|74
1743132300000|2025-03-28 03:25:00|19796.4|19794.2|19798.2|19796|19799.6|19797.4|19795.9|19793.7|57
1743132600000|2025-03-28 03:30:00|19798.3|19796.1|19800.1|19797.9|19806.4|19804.2|19797.3|19795.1|285
1743132900000|2025-03-28 03:35:00|19799.9|19797.7|19788.4|19786.2|19801.2|19799|19782.3|19780.1|465
1743133200000|2025-03-28 03:40:00|19787.8|19785.6|19788.9|19786.7|19792.4|19790.2|19785.2|19783|216
1743133500000|2025-03-28 03:45:00|19788.8|19786.6|19794.4|19792.2|19794.6|19792.4|19787.1|19784.9|256
1743133800000|2025-03-28 03:50:00|19794.3|19792.1|19795.2|19793|19795.3|19793.1|19790.6|19788.4|85
1743134100000|2025-03-28 03:55:00|19795.1|19792.9|19802.9|19800.7|19804.9|19802.7|19794.9|19792.7|240
1743134400000|2025-03-28 04:00:00|19802.7|19800.5|19794.9|19792.7|19804.9|19802.7|19794.7|19792.5|205
1743134700000|2025-03-28 04:05:00|19795.1|19792.9|19787.7|19785.5|19796.8|19794.6|19786.8|19784.6|209
1743135000000|2025-03-28 04:10:00|19787.6|19785.4|19783.9|19781.7|19789.8|19787.6|19782.6|19780.4|223
1743135300000|2025-03-28 04:15:00|19783.8|19781.6|19785.2|19783|19785.2|19783|19780.2|19778|194
1743135600000|2025-03-28 04:20:00|19785.3|19783.1|19785.6|19783.4|19787.2|19785|19781.8|19779.6|219
1743135900000|2025-03-28 04:25:00|19785.7|19783.5|19786.4|19784.2|19787.7|19785.5|19783.4|19781.2|150
1743136200000|2025-03-28 04:30:00|19786.3|19784.1|19793.7|19791.5|19793.7|19791.5|19784.7|19782.5|292
1743136500000|2025-03-28 04:35:00|19793.6|19791.4|19793.7|19791.5|19794.7|19792.5|19792.2|19790|129
1743136800000|2025-03-28 04:40:00|19793.6|19791.4|19795.3|19793.1|19796.8|19794.6|19791.8|19789.6|135
1743137100000|2025-03-28 04:45:00|19794.9|19792.7|19794.2|19792|19796.8|19794.6|19793.7|19791.5|69
1743137400000|2025-03-28 04:50:00|19794.1|19791.9|19792.2|19790|19795.7|19793.5|19791.9|19789.7|69
1743137700000|2025-03-28 04:55:00|19792.3|19790.1|19795.4|19793.2|19795.7|19793.5|19788.9|19786.7|199
1743138000000|2025-03-28 05:00:00|19795.7|19793.5|19801.2|19799|19801.8|19799.6|19792.4|19790.2|219
1743138300000|2025-03-28 05:05:00|19801.1|19798.9|19800.4|19798.2|19802.2|19800|19796.6|19794.4|126
1743138600000|2025-03-28 05:10:00|19800.3|19798.1|19797.2|19795|19802.1|19799.9|19795.6|19793.4|125
1743138900000|2025-03-28 05:15:00|19797.1|19794.9|19794.7|19792.5|19800.7|19798.5|19794.6|19792.4|94
1743139200000|2025-03-28 05:20:00|19794.8|19792.6|19792.2|19790|19798.4|19796.2|19791.6|19789.4|169
1743139500000|2025-03-28 05:25:00|19792.3|19790.1|19789.2|19787|19792.8|19790.6|19789.2|19787|158
1743139800000|2025-03-28 05:30:00|19789.3|19787.1|19782.7|19780.5|19790.1|19787.9|19781.3|19779.1|339
1743140100000|2025-03-28 05:35:00|19782.8|19780.6|19786.6|19784.4|19789.2|19787|19780.6|19778.4|181
1743140400000|2025-03-28 05:40:00|19786.7|19784.5|19785.9|19783.7|19787.8|19785.6|19782.9|19780.7|106
1743140700000|2025-03-28 05:45:00|19785.8|19783.6|19783.9|19781.7|19786.3|19784.1|19777.7|19775.5|238
1743141000000|2025-03-28 05:50:00|19783.8|19781.6|19786.7|19784.5|19787.3|19785.1|19781.1|19778.9|101
1743141300000|2025-03-28 05:55:00|19786.6|19784.4|19789.2|19787|19790.6|19788.4|19784.9|19782.7|84
1743141600000|2025-03-28 06:00:00|19787.9|19785.7|19801.3|19799.1|19801.3|19799.1|19783.2|19781|319
1743141900000|2025-03-28 06:05:00|19801.6|19799.4|19806.9|19804.7|19807.1|19804.9|19801.2|19799|210
1743142200000|2025-03-28 06:10:00|19806.8|19804.6|19812.2|19810|19815.6|19813.4|19806.1|19803.9|421
1743142500000|2025-03-28 06:15:00|19812.3|19810.1|19813.7|19811.5|19816.9|19814.7|19810.6|19808.4|288
1743142800000|2025-03-28 06:20:00|19813.6|19811.4|19817.4|19815.2|19822.4|19820.2|19810.2|19808|450
1743143100000|2025-03-28 06:25:00|19817.3|19815.1|19815.7|19813.5|19819.2|19817|19812.8|19810.6|203
1743143400000|2025-03-28 06:30:00|19815.6|19813.4|19805.4|19803.2|19816.9|19814.7|19801.6|19799.4|287
1743143700000|2025-03-28 06:35:00|19805.3|19803.1|19800.7|19798.5|19806.2|19804|19798.8|19796.6|303
1743144000000|2025-03-28 06:40:00|19800.6|19798.4|19797.1|19794.9|19803.8|19801.6|19797.1|19794.9|180
1743144300000|2025-03-28 06:45:00|19797.2|19795|19786.7|19784.5|19797.6|19795.4|19784.3|19782.1|571
1743144600000|2025-03-28 06:50:00|19786.8|19784.6|19755.7|19753.5|19786.8|19784.6|19751.9|19749.7|1159
1743144900000|2025-03-28 06:55:00|19755.6|19753.4|19737.2|19735|19756.9|19754.7|19735.6|19733.4|1272
1743145200000|2025-03-28 07:00:00|19737.8|19735.6|19742.1|19739.9|19747.1|19744.9|19725.9|19723.7|1365
1743145500000|2025-03-28 07:05:00|19742.2|19740|19751.2|19749|19753.1|19750.9|19736.2|19734|801
1743145800000|2025-03-28 07:10:00|19751.1|19748.9|19741.7|19739.5|19751.1|19748.9|19736.7|19734.5|648
1743146100000|2025-03-28 07:15:00|19741.3|19739.1|19752.6|19750.4|19754.8|19752.6|19736.3|19734.1|705
1743146400000|2025-03-28 07:20:00|19751.8|19749.6|19754.4|19752.2|19759.1|19756.9|19747.6|19745.4|671
1743146700000|2025-03-28 07:25:00|19754.6|19752.4|19743.8|19741.6|19754.8|19752.6|19737.2|19735|754
1743147000000|2025-03-28 07:30:00|19743.9|19741.7|19723.2|19721|19744.4|19742.2|19719.2|19717|960
1743147300000|2025-03-28 07:35:00|19723.3|19721.1|19731.8|19729.6|19737.6|19735.4|19716.6|19714.4|701
1743147600000|2025-03-28 07:40:00|19731.9|19729.7|19707.7|19705.5|19736.6|19734.4|19705.1|19702.9|1006
1743147900000|2025-03-28 07:45:00|19711.2|19709|19695.1|19692.9|19716.3|19714.1|19677.8|19675.6|2131
1743148200000|2025-03-28 07:50:00|19694.9|19692.7|19671.1|19668.9|19700.8|19698.6|19670.3|19668.1|1049
1743148500000|2025-03-28 07:55:00|19671.2|19669|19671.9|19669.7|19681.3|19679.1|19660.3|19658.1|1653
1743148800000|2025-03-28 08:00:00|19673.6|19671.4|19703.7|19701.5|19704.1|19701.9|19669.6|19667.4|2202
1743149100000|2025-03-28 08:05:00|19704.1|19701.9|19712.2|19710|19712.4|19710.2|19689.6|19687.4|1238
1743149400000|2025-03-28 08:10:00|19711.6|19709.4|19692.6|19690.4|19713.2|19711|19687.6|19685.4|961
1743149700000|2025-03-28 08:15:00|19692.4|19690.2|19702.2|19700|19702.2|19700|19687.4|19685.2|721
1743150000000|2025-03-28 08:20:00|19703.1|19700.9|19689.2|19687|19705.6|19703.4|19683.4|19681.2|632
1743150300000|2025-03-28 08:25:00|19689.1|19686.9|19681.6|19679.4|19691.3|19689.1|19668.2|19666|832
1743150600000|2025-03-28 08:30:00|19681.7|19679.5|19671.9|19669.7|19686.3|19684.1|19666.9|19664.7|796
1743150900000|2025-03-28 08:35:00|19671.8|19669.6|19694.6|19692.4|19696.4|19694.2|19667.4|19665.2|999
1743151200000|2025-03-28 08:40:00|19694.4|19692.2|19706.3|19704.1|19707.3|19705.1|19689.3|19687.1|623
1743151500000|2025-03-28 08:45:00|19706.4|19704.2|19720.2|19718|19720.8|19718.6|19702.1|19699.9|864
1743151800000|2025-03-28 08:50:00|19720.1|19717.9|19718.4|19716.2|19722.6|19720.4|19710.7|19708.5|693
1743152100000|2025-03-28 08:55:00|19717.1|19714.9|19718.6|19716.4|19725.2|19723|19714.7|19712.5|675
1743152400000|2025-03-28 09:00:00|19718.7|19716.5|19728.2|19726|19730.3|19728.1|19715.7|19713.5|782
1743152700000|2025-03-28 09:05:00|19727.9|19725.7|19724.8|19722.6|19730.7|19728.5|19720.4|19718.2|572
1743153000000|2025-03-28 09:10:00|19724.9|19722.7|19734.3|19732.1|19735.6|19733.4|19719.7|19717.5|695
1743153300000|2025-03-28 09:15:00|19734.4|19732.2|19731.1|19728.9|19734.7|19732.5|19727.3|19725.1|421
1743153600000|2025-03-28 09:20:00|19730.9|19728.7|19734.4|19732.2|19735.7|19733.5|19722.8|19720.6|550
1743153900000|2025-03-28 09:25:00|19734.6|19732.4|19733.4|19731.2|19735.8|19733.6|19727.9|19725.7|309
1743154200000|2025-03-28 09:30:00|19733.3|19731.1|19739.7|19737.5|19739.8|19737.6|19722.6|19720.4|538
1743154500000|2025-03-28 09:35:00|19739.6|19737.4|19730.6|19728.4|19742.7|19740.5|19726.9|19724.7|597
1743154800000|2025-03-28 09:40:00|19730.7|19728.5|19736.6|19734.4|19741.4|19739.2|19727.2|19725|557
1743155100000|2025-03-28 09:45:00|19736.4|19734.2|19722.3|19720.1|19736.8|19734.6|19718.7|19716.5|622
1743155400000|2025-03-28 09:50:00|19722.2|19720|19717.7|19715.5|19723.3|19721.1|19711.3|19709.1|659
1743155700000|2025-03-28 09:55:00|19717.6|19715.4|19722.9|19720.7|19724.6|19722.4|19712.4|19710.2|400
1743156000000|2025-03-28 10:00:00|19723.7|19721.5|19732.1|19729.9|19733.9|19731.7|19720.8|19718.6|391
1743156300000|2025-03-28 10:05:00|19733.2|19731|19740.6|19738.4|19742.8|19740.6|19724.2|19722|487
1743156600000|2025-03-28 10:10:00|19740.4|19738.2|19756.8|19754.6|19764.9|19762.7|19739.7|19737.5|1161
1743156900000|2025-03-28 10:15:00|19756.9|19754.7|19757.1|19754.9|19760.6|19758.4|19750.7|19748.5|516
1743157200000|2025-03-28 10:20:00|19757.3|19755.1|19762.7|19760.5|19769.2|19767|19756.9|19754.7|830
1743157500000|2025-03-28 10:25:00|19762.8|19760.6|19763.4|19761.2|19767.4|19765.2|19758.7|19756.5|660
1743157800000|2025-03-28 10:30:00|19763.6|19761.4|19767.8|19765.6|19769.9|19767.7|19760.3|19758.1|514
1743158100000|2025-03-28 10:35:00|19767.7|19765.5|19774.9|19772.7|19775.8|19773.6|19766.1|19763.9|573
1743158400000|2025-03-28 10:40:00|19775.1|19772.9|19776.4|19774.2|19782.2|19780|19773.4|19771.2|585
1743158700000|2025-03-28 10:45:00|19776.7|19774.5|19775.8|19773.6|19783.1|19780.9|19771.1|19768.9|733
1743159000000|2025-03-28 10:50:00|19775.7|19773.5|19757.9|19755.7|19778.4|19776.2|19757.6|19755.4|687
1743159300000|2025-03-28 10:55:00|19757.8|19755.6|19765.4|19763.2|19765.7|19763.5|19754.4|19752.2|469
1743159600000|2025-03-28 11:00:00|19765.3|19763.1|19746.4|19744.2|19772.7|19770.5|19744.2|19742|683
1743159900000|2025-03-28 11:05:00|19746.6|19744.4|19741.7|19739.5|19750.2|19748|19738.6|19736.4|574
1743160200000|2025-03-28 11:10:00|19741.8|19739.6|19736.3|19734.1|19747.9|19745.7|19735.2|19733|508
1743160500000|2025-03-28 11:15:00|19736.2|19734|19754.6|19752.4|19757.4|19755.2|19735.9|19733.7|588
1743160800000|2025-03-28 11:20:00|19754.4|19752.2|19759.6|19757.4|19765.2|19763|19752.9|19750.7|496
1743161100000|2025-03-28 11:25:00|19759.7|19757.5|19744.6|19742.4|19760.3|19758.1|19743.3|19741.1|561
1743161400000|2025-03-28 11:30:00|19739.6|19737.4|19737.4|19735.2|19741.8|19739.6|19722.6|19720.4|1012
1743161700000|2025-03-28 11:35:00|19737.6|19735.4|19743.6|19741.4|19748.8|19746.6|19724.8|19722.6|713
1743162000000|2025-03-28 11:40:00|19743.7|19741.5|19750.6|19748.4|19753.9|19751.7|19743.3|19741.1|521
1743162300000|2025-03-28 11:45:00|19750.7|19748.5|19756.9|19754.7|19759.3|19757.1|19744.4|19742.2|669
1743162600000|2025-03-28 11:50:00|19756.8|19754.6|19748.1|19745.9|19757.4|19755.2|19739.3|19737.1|719
1743162900000|2025-03-28 11:55:00|19748.2|19746|19762.3|19760.1|19762.4|19760.2|19748.2|19746|485
1743163200000|2025-03-28 12:00:00|19762.2|19760|19757.3|19755.1|19768.9|19766.7|19753.3|19751.1|1227
1743163500000|2025-03-28 12:05:00|19757.2|19755|19757.7|19755.5|19761.7|19759.5|19747.4|19745.2|645
1743163800000|2025-03-28 12:10:00|19757.6|19755.4|19744.1|19741.9|19759.4|19757.2|19740.4|19738.2|758
1743164100000|2025-03-28 12:15:00|19744.4|19742.2|19749.7|19747.5|19761.4|19759.2|19740.4|19738.2|704
1743164400000|2025-03-28 12:20:00|19749.6|19747.4|19756.1|19753.9|19763.8|19761.6|19747.6|19745.4|741
1743164700000|2025-03-28 12:25:00|19755.7|19753.5|19747.2|19745|19755.7|19753.5|19745.3|19743.1|917
1743165000000|2025-03-28 12:30:00|19745.1|19742.9|19716.1|19713.9|19749.6|19747.4|19704.4|19702.2|4684
1743165300000|2025-03-28 12:35:00|19715.8|19713.6|19685.2|19683|19723.6|19721.4|19684.7|19682.5|3158
1743165600000|2025-03-28 12:40:00|19685.4|19683.2|19695.4|19693.2|19702.4|19700.2|19677.7|19675.5|2897
1743165900000|2025-03-28 12:45:00|19695.6|19693.4|19698.4|19696.2|19706.7|19704.5|19684.7|19682.5|1850
1743166200000|2025-03-28 12:50:00|19698.6|19696.4|19704.3|19702.1|19707.4|19705.2|19693.3|19691.1|1253
1743166500000|2025-03-28 12:55:00|19704.4|19702.2|19678.3|19676.1|19711.3|19709.1|19678.3|19676.1|1557
1743166800000|2025-03-28 13:00:00|19678.7|19676.5|19670.7|19668.5|19682.8|19680.6|19667.6|19665.4|2408
1743167100000|2025-03-28 13:05:00|19670.4|19668.2|19711.9|19709.7|19721.9|19719.7|19666.3|19664.1|5589
1743167400000|2025-03-28 13:10:00|19711.4|19709.2|19753.7|19751.5|19754.4|19752.2|19702.6|19700.4|4600
1743167700000|2025-03-28 13:15:00|19753.1|19750.9|19763.6|19761.4|19779.2|19777|19751.9|19749.7|4611
1743168000000|2025-03-28 13:20:00|19763.4|19761.2|19758.2|19756|19765.3|19763.1|19748.6|19746.4|1952
1743168300000|2025-03-28 13:25:00|19758.3|19756.1|19727.2|19725|19758.3|19756.1|19714.4|19712.2|4044
1743168600000|2025-03-28 13:30:00|19726.6|19725.5|19679.9|19678.8|19729.9|19728.8|19653.3|19652.2|14216
1743168900000|2025-03-28 13:35:00|19679.3|19678.2|19722.5|19721.4|19733.4|19732.3|19674.4|19673.3|12791
1743169200000|2025-03-28 13:40:00|19722.4|19721.3|19694.8|19693.7|19754.5|19753.4|19693.3|19692.2|13616
1743169500000|2025-03-28 13:45:00|19694.9|19693.8|19721.9|19720.8|19732.4|19731.3|19685.6|19684.5|7979
1743169800000|2025-03-28 13:50:00|19722.4|19721.3|19679.4|19678.3|19735.1|19734|19659.8|19658.7|9473
1743170100000|2025-03-28 13:55:00|19680|19678.9|19669.4|19668.3|19685.3|19684.2|19657.1|19656|5987
1743170400000|2025-03-28 14:00:00|19649.4|19648.3|19652.6|19651.5|19691.8|19690.7|19630.4|19629.3|12380
1743170700000|2025-03-28 14:05:00|19652.1|19651|19572.3|19571.2|19655.6|19654.5|19559.1|19558|14341
1743171000000|2025-03-28 14:10:00|19571.1|19570|19531.1|19530|19578.9|19577.8|19517.5|19516.4|12194
1743171300000|2025-03-28 14:15:00|19531.3|19530.2|19505.1|19504|19535|19533.9|19494.1|19493|11749
1743171600000|2025-03-28 14:20:00|19504.6|19503.5|19499.3|19498.2|19518.8|19517.7|19485.6|19484.5|8973
1743171900000|2025-03-28 14:25:00|19499.8|19498.7|19451.9|19450.8|19501.1|19500|19445.3|19444.2|11527
1743172200000|2025-03-28 14:30:00|19451.5|19450.4|19431.5|19430.4|19473.6|19472.5|19419|19417.9|13427
1743172500000|2025-03-28 14:35:00|19431.4|19430.3|19448|19446.9|19452.8|19451.7|19400.1|19399|12576
1743172800000|2025-03-28 14:40:00|19448.1|19447|19459.4|19458.3|19463|19461.9|19428.8|19427.7|9817
1743173100000|2025-03-28 14:45:00|19459.3|19458.2|19429.8|19428.7|19459.3|19458.2|19420.1|19419|8339
1743173400000|2025-03-28 14:50:00|19429.4|19428.3|19434.9|19433.8|19451.5|19450.4|19419.6|19418.5|6614
1743173700000|2025-03-28 14:55:00|19435.3|19434.2|19419|19417.9|19435.4|19434.3|19393.5|19392.4|9789
1743174000000|2025-03-28 15:00:00|19417.4|19416.3|19374.1|19373|19421|19419.9|19368.8|19367.7|11140
1743174300000|2025-03-28 15:05:00|19374|19372.9|19388.6|19387.5|19395.5|19394.4|19368.8|19367.7|7094
1743174600000|2025-03-28 15:10:00|19389|19387.9|19421.6|19420.5|19432.6|19431.5|19386|19384.9|11316
1743174900000|2025-03-28 15:15:00|19421.8|19420.7|19401.5|19400.4|19433.8|19432.7|19399.1|19398|7147
1743175200000|2025-03-28 15:20:00|19401|19399.9|19380|19378.9|19413.3|19412.2|19371.9|19370.8|6633
1743175500000|2025-03-28 15:25:00|19379|19377.9|19414.8|19413.7|19420.8|19419.7|19379|19377.9|7211
1743175800000|2025-03-28 15:30:00|19414|19412.9|19437.8|19436.7|19441.4|19440.3|19403.9|19402.8|7705
1743176100000|2025-03-28 15:35:00|19437.1|19436|19433.3|19432.2|19445.5|19444.4|19426.5|19425.4|4533
1743176400000|2025-03-28 15:40:00|19433|19431.9|19416.3|19415.2|19440.3|19439.2|19395|19393.9|6113
1743176700000|2025-03-28 15:45:00|19415.6|19414.5|19420.8|19419.7|19424.3|19423.2|19401.1|19400|3784
1743177000000|2025-03-28 15:50:00|19418.5|19417.4|19380|19378.9|19422.3|19421.2|19378.3|19377.2|5099
1743177300000|2025-03-28 15:55:00|19379.8|19378.7|19356.3|19355.2|19386.1|19385|19356|19354.9|6528
1743177600000|2025-03-28 16:00:00|19355.4|19354.3|19381.6|19380.5|19382.5|19381.4|19355|19353.9|5971
1743177900000|2025-03-28 16:05:00|19380.5|19379.4|19371.5|19370.4|19395.1|19394|19369.8|19368.7|4734
1743178200000|2025-03-28 16:10:00|19370.8|19369.7|19364.5|19363.4|19390.3|19389.2|19362.8|19361.7|3875
1743178500000|2025-03-28 16:15:00|19363.3|19362.2|19309.5|19308.4|19367|19365.9|19309|19307.9|10394
1743178800000|2025-03-28 16:20:00|19310|19308.9|19310|19308.9|19320.8|19319.7|19299|19297.9|5669
1743179100000|2025-03-28 16:25:00|19309.8|19308.7|19314.6|19313.5|19323.3|19322.2|19300.3|19299.2|5508
1743179400000|2025-03-28 16:30:00|19314.4|19313.3|19335.8|19334.7|19338.1|19337|19313.8|19312.7|6037
1743179700000|2025-03-28 16:35:00|19337|19335.9|19323.5|19322.4|19344.3|19343.2|19321.5|19320.4|5396
1743180000000|2025-03-28 16:40:00|19323.3|19322.2|19319.5|19318.4|19343|19341.9|19318.6|19317.5|4036
1743180300000|2025-03-28 16:45:00|19319.3|19318.2|19328.8|19327.7|19339.8|19338.7|19316.5|19315.4|3939
1743180600000|2025-03-28 16:50:00|19327.9|19326.8|19338.4|19337.3|19345.5|19344.4|19325.5|19324.4|4074
1743180900000|2025-03-28 16:55:00|19338.5|19337.4|19305.8|19304.7|19338.5|19337.4|19303|19301.9|5089
1743181200000|2025-03-28 17:00:00|19305.3|19304.2|19297.5|19296.4|19305.8|19304.7|19286|19284.9|6202
1743181500000|2025-03-28 17:05:00|19297|19295.9|19272.4|19271.3|19299.8|19298.7|19271|19269.9|5735
1743181800000|2025-03-28 17:10:00|19272.3|19271.2|19273.5|19272.4|19282|19280.9|19267.3|19266.2|3880
1743182100000|2025-03-28 17:15:00|19273.3|19272.2|19294|19292.9|19311.1|19310|19265|19263.9|8204
1743182400000|2025-03-28 17:20:00|19294.1|19293|19278.8|19277.7|19302|19300.9|19278.8|19277.7|3443
1743182700000|2025-03-28 17:25:00|19278.3|19277.2|19266.8|19265.7|19280.5|19279.4|19253.1|19252|7093
1743183000000|2025-03-28 17:30:00|19266|19264.9|19270|19268.9|19281.8|19280.7|19261.5|19260.4|5256
1743183300000|2025-03-28 17:35:00|19269.9|19268.8|19277.3|19276.2|19278.1|19277|19253.5|19252.4|4296
1743183600000|2025-03-28 17:40:00|19277|19275.9|19269.9|19268.8|19286.5|19285.4|19265.5|19264.4|4237
1743183900000|2025-03-28 17:45:00|19269.5|19268.4|19269.3|19268.2|19291|19289.9|19265.5|19264.4|4264
1743184200000|2025-03-28 17:50:00|19268.1|19267|19264.3|19263.2|19274.4|19273.3|19261.4|19260.3|2991
1743184500000|2025-03-28 17:55:00|19264.6|19263.5|19296|19294.9|19298.1|19297|19263.5|19262.4|4329
1743184800000|2025-03-28 18:00:00|19296.3|19295.2|19291|19289.9|19307.8|19306.7|19284|19282.9|5260
1743185100000|2025-03-28 18:05:00|19290.8|19289.7|19310|19308.9|19311.6|19310.5|19285.6|19284.5|3804
1743185400000|2025-03-28 18:10:00|19309.8|19308.7|19304.5|19303.4|19331.5|19330.4|19299.8|19298.7|6102
1743185700000|2025-03-28 18:15:00|19304.3|19303.2|19304.4|19303.3|19316.8|19315.7|19287|19285.9|4870
1743186000000|2025-03-28 18:20:00|19304.3|19303.2|19282.3|19281.2|19308.3|19307.2|19281|19279.9|3661
1743186300000|2025-03-28 18:25:00|19282|19280.9|19287.5|19286.4|19297.1|19296|19276.5|19275.4|3420
1743186600000|2025-03-28 18:30:00|19288|19286.9|19299.5|19298.4|19306.5|19305.4|19282.8|19281.7|3225
1743186900000|2025-03-28 18:35:00|19299|19297.9|19274|19272.9|19303.5|19302.4|19272.5|19271.4|3715
1743187200000|2025-03-28 18:40:00|19273.8|19272.7|19274.8|19273.7|19278.8|19277.7|19270.5|19269.4|2630
1743187500000|2025-03-28 18:45:00|19275|19273.9|19263.8|19262.7|19281|19279.9|19258.1|19257|3926
1743187800000|2025-03-28 18:50:00|19263|19261.9|19280.8|19279.7|19282.5|19281.4|19260.3|19259.2|4067
1743188100000|2025-03-28 18:55:00|19280.4|19279.3|19295.1|19294|19295.3|19294.2|19277.6|19276.5|3927
1743188400000|2025-03-28 19:00:00|19294.9|19293.8|19293|19291.9|19302.5|19301.4|19286.3|19285.2|4492
1743188700000|2025-03-28 19:05:00|19292.9|19291.8|19306|19304.9|19316.3|19315.2|19292.8|19291.7|4689
1743189000000|2025-03-28 19:10:00|19306.1|19305|19292.5|19291.4|19307.5|19306.4|19280.3|19279.2|4500
1743189300000|2025-03-28 19:15:00|19293|19291.9|19294.6|19293.5|19298.8|19297.7|19275|19273.9|4364
1743189600000|2025-03-28 19:20:00|19294|19292.9|19286.8|19285.7|19297.8|19296.7|19269.6|19268.5|3572
1743189900000|2025-03-28 19:25:00|19287|19285.9|19272|19270.9|19289.8|19288.7|19268.5|19267.4|3586
1743190200000|2025-03-28 19:30:00|19272.3|19271.2|19240|19238.9|19278|19276.9|19240|19238.9|6744
1743190500000|2025-03-28 19:35:00|19240.3|19239.2|19255.1|19254|19260.5|19259.4|19235|19233.9|5439
1743190800000|2025-03-28 19:40:00|19255|19253.9|19248.8|19247.7|19258.3|19257.2|19237|19235.9|4430
1743191100000|2025-03-28 19:45:00|19249.3|19248.2|19265.5|19264.4|19266.9|19265.8|19237.1|19236|6295
1743191400000|2025-03-28 19:50:00|19271.5|19270.4|19283.8|19282.7|19287.3|19286.2|19244.3|19243.2|12751
1743191700000|2025-03-28 19:55:00|19285.1|19284|19273.5|19272.4|19294.5|19293.4|19265.3|19264.2|22750
1743192000000|2025-03-28 20:00:00|19274|19272.9|19264.1|19261.9|19275.1|19272.9|19255.1|19252.9|9316
1743192300000|2025-03-28 20:05:00|19263.1|19260.9|19227.3|19225.1|19263.6|19261.4|19226.2|19224|4692
1743192600000|2025-03-28 20:10:00|19227.5|19225.3|19225.1|19222.9|19232.3|19230.1|19223.6|19221.4|2370
1743192900000|2025-03-28 20:15:00|19225|19222.8|19215.8|19213.6|19226.8|19224.6|19196.2|19194|2964
1743193200000|2025-03-28 20:20:00|19215.7|19213.5|19219.1|19216.9|19223.1|19220.9|19205.8|19203.6|1773
1743193500000|2025-03-28 20:25:00|19219|19216.8|19202.3|19200.1|19219.5|19217.3|19201.6|19199.4|1251
1743193800000|2025-03-28 20:30:00|19202.5|19200.3|19207.3|19205.1|19210|19207.8|19198.6|19196.4|1177
1743194100000|2025-03-28 20:35:00|19207.1|19204.9|19201.3|19199.1|19208.8|19206.6|19195.3|19193.1|972
1743194400000|2025-03-28 20:40:00|19201.5|19199.3|19202.8|19200.6|19206.6|19204.4|19199.1|19196.9|652
1743194700000|2025-03-28 20:45:00|19202.7|19200.5|19199|19196.8|19207.6|19205.4|19198|19195.8|724
1743195000000|2025-03-28 20:50:00|19199.1|19196.9|19186.5|19184.3|19202|19199.8|19184.7|19182.5|947
1743195300000|2025-03-28 20:55:00|19186.3|19184.1|19176.6|19171.6|19187.5|19185.3|19170.3|19168.1|1150
1743195600000|2025-03-28 21:00:00|19176.3|19171.3|19176.3|19171.3|19176.3|19171.3|19176.3|19171.3|0
1743372000000|2025-03-30 22:00:00|19168.1|19165.9|19113.5|19111.3|19178.1|19175.9|19090.7|19088.5|2695
1743372300000|2025-03-30 22:05:00|19114.1|19111.9|19102.1|19099.9|19122.7|19120.5|19101.8|19099.6|1098
1743372600000|2025-03-30 22:10:00|19103.7|19101.5|19108.5|19106.3|19125|19122.8|19101.7|19099.5|1233
1743372900000|2025-03-30 22:15:00|19108.6|19106.4|19119.7|19117.5|19126.3|19124.1|19105.5|19103.3|848
1743373200000|2025-03-30 22:20:00|19119.8|19117.6|19114.5|19112.3|19124.6|19122.4|19108.5|19106.3|745
1743373500000|2025-03-30 22:25:00|19114.6|19112.4|19114.6|19112.4|19119.8|19117.6|19106.6|19104.4|704
1743373800000|2025-03-30 22:30:00|19114.7|19112.5|19110.8|19108.6|19120.6|19118.4|19105.6|19103.4|761
1743374100000|2025-03-30 22:35:00|19111|19108.8|19117.2|19115|19120|19117.8|19110.3|19108.1|411
1743374400000|2025-03-30 22:40:00|19117.5|19115.3|19133|19130.8|19137.7|19135.5|19117.5|19115.3|862
1743374700000|2025-03-30 22:45:00|19133.1|19130.9|19131.1|19128.9|19135.1|19132.9|19128.6|19126.4|550
1743375000000|2025-03-30 22:50:00|19131.6|19129.4|19129.6|19127.4|19132.3|19130.1|19125.3|19123.1|348
1743375300000|2025-03-30 22:55:00|19129.7|19127.5|19128|19125.8|19129.7|19127.5|19117.5|19115.3|521
1743375600000|2025-03-30 23:00:00|19128.1|19125.9|19119.3|19117.1|19128.6|19126.4|19114.5|19112.3|547
1743375900000|2025-03-30 23:05:00|19119.5|19117.3|19111.5|19109.3|19119.5|19117.3|19108.6|19106.4|595
1743376200000|2025-03-30 23:10:00|19111.3|19109.1|19101.1|19098.9|19117.1|19114.9|19101.1|19098.9|594
1743376500000|2025-03-30 23:15:00|19101|19098.8|19100.5|19098.3|19109.5|19107.3|19097.3|19095.1|508
1743376800000|2025-03-30 23:20:00|19100.6|19098.4|19056.1|19053.9|19100.7|19098.5|19046.2|19044|2038
1743377100000|2025-03-30 23:25:00|19056.7|19054.5|19044.1|19041.9|19094.5|19092.3|19038.7|19036.5|1855
1743377400000|2025-03-30 23:30:00|19043.7|19041.5|19066.3|19064.1|19073.8|19071.6|19031.2|19029|1949
1743377700000|2025-03-30 23:35:00|19066.2|19064|19069.7|19067.5|19073.5|19071.3|19049.3|19047.1|751
1743378000000|2025-03-30 23:40:00|19069.6|19067.4|19074.6|19072.4|19087.2|19085|19068.2|19066|1206
1743378300000|2025-03-30 23:45:00|19072.6|19070.4|19060.3|19058.1|19081.5|19079.3|19059|19056.8|863
1743378600000|2025-03-30 23:50:00|19060.2|19058|19054.5|19052.3|19072.1|19069.9|19053.6|19051.4|841
1743378900000|2025-03-30 23:55:00|19055|19052.8|19072.7|19070.5|19077.5|19075.3|19054.8|19052.6|1118
1743372000000|2025-03-30 22:00:00|19168.1|19165.9|19113.5|19111.3|19178.1|19175.9|19090.7|19088.5|2695
1743372300000|2025-03-30 22:05:00|19114.1|19111.9|19102.1|19099.9|19122.7|19120.5|19101.8|19099.6|1098
1743372600000|2025-03-30 22:10:00|19103.7|19101.5|19108.5|19106.3|19125|19122.8|19101.7|19099.5|1233
1743372900000|2025-03-30 22:15:00|19108.6|19106.4|19119.7|19117.5|19126.3|19124.1|19105.5|19103.3|848
1743373200000|2025-03-30 22:20:00|19119.8|19117.6|19114.5|19112.3|19124.6|19122.4|19108.5|19106.3|745
1743373500000|2025-03-30 22:25:00|19114.6|19112.4|19114.6|19112.4|19119.8|19117.6|19106.6|19104.4|704
1743373800000|2025-03-30 22:30:00|19114.7|19112.5|19110.8|19108.6|19120.6|19118.4|19105.6|19103.4|761
1743374100000|2025-03-30 22:35:00|19111|19108.8|19117.2|19115|19120|19117.8|19110.3|19108.1|411
1743374400000|2025-03-30 22:40:00|19117.5|19115.3|19133|19130.8|19137.7|19135.5|19117.5|19115.3|862
1743374700000|2025-03-30 22:45:00|19133.1|19130.9|19131.1|19128.9|19135.1|19132.9|19128.6|19126.4|550
1743375000000|2025-03-30 22:50:00|19131.6|19129.4|19129.6|19127.4|19132.3|19130.1|19125.3|19123.1|348
1743375300000|2025-03-30 22:55:00|19129.7|19127.5|19128|19125.8|19129.7|19127.5|19117.5|19115.3|521
1743375600000|2025-03-30 23:00:00|19128.1|19125.9|19119.3|19117.1|19128.6|19126.4|19114.5|19112.3|547
1743375900000|2025-03-30 23:05:00|19119.5|19117.3|19111.5|19109.3|19119.5|19117.3|19108.6|19106.4|595
1743376200000|2025-03-30 23:10:00|19111.3|19109.1|19101.1|19098.9|19117.1|19114.9|19101.1|19098.9|594
1743376500000|2025-03-30 23:15:00|19101|19098.8|19100.5|19098.3|19109.5|19107.3|19097.3|19095.1|508
1743376800000|2025-03-30 23:20:00|19100.6|19098.4|19056.1|19053.9|19100.7|19098.5|19046.2|19044|2038
1743377100000|2025-03-30 23:25:00|19056.7|19054.5|19044.1|19041.9|19094.5|19092.3|19038.7|19036.5|1855
1743377400000|2025-03-30 23:30:00|19043.7|19041.5|19066.3|19064.1|19073.8|19071.6|19031.2|19029|1949
1743377700000|2025-03-30 23:35:00|19066.2|19064|19069.7|19067.5|19073.5|19071.3|19049.3|19047.1|751
1743378000000|2025-03-30 23:40:00|19069.6|19067.4|19074.6|19072.4|19087.2|19085|19068.2|19066|1206
1743378300000|2025-03-30 23:45:00|19072.6|19070.4|19060.3|19058.1|19081.5|19079.3|19059|19056.8|863
1743378600000|2025-03-30 23:50:00|19060.2|19058|19054.5|19052.3|19072.1|19069.9|19053.6|19051.4|841
1743378900000|2025-03-30 23:55:00|19055|19052.8|19072.7|19070.5|19077.5|19075.3|19054.8|19052.6|1118
1743379200000|2025-03-31 00:00:00|19071.7|19069.5|19031.8|19029.6|19077|19074.8|19026|19023.8|1979
1743379500000|2025-03-31 00:05:00|19032|19029.8|19025.5|19023.3|19041.2|19039|19019.7|19017.5|1285
1743379800000|2025-03-31 00:10:00|19025.6|19023.4|19011.1|19008.9|19029.1|19026.9|19002.7|19000.5|2075
1743380100000|2025-03-31 00:15:00|19011|19008.8|18987.7|18985.5|19012.3|19010.1|18980.3|18978.1|2837
1743380400000|2025-03-31 00:20:00|18987.8|18985.6|18998.8|18996.6|19000|18997.8|18975.5|18973.3|2134
1743380700000|2025-03-31 00:25:00|18999.1|18996.9|19001.2|18999|19011|19008.8|18993.7|18991.5|1521
1743381000000|2025-03-31 00:30:00|19001.3|18999.1|18996.3|18994.1|19005|19002.8|18991|18988.8|1036
1743381300000|2025-03-31 00:35:00|18996.2|18994|19007.1|19004.9|19008.6|19006.4|18979.5|18977.3|1219
1743381600000|2025-03-31 00:40:00|19007.2|19005|19003.2|19001|19013.1|19010.9|19001|18998.8|798
1743381900000|2025-03-31 00:45:00|19003.1|19000.9|19010.6|19008.4|19017.6|19015.4|18999|18996.8|1189
1743382200000|2025-03-31 00:50:00|19011.2|19009|19023.1|19020.9|19026.8|19024.6|19011.2|19009|798
1743382500000|2025-03-31 00:55:00|19022.7|19020.5|19027.6|19025.4|19027.6|19025.4|19019.1|19016.9|688
1743382800000|2025-03-31 01:00:00|19028.3|19026.1|19055.6|19053.4|19057.8|19055.6|19026.6|19024.4|1972
1743383100000|2025-03-31 01:05:00|19055.5|19053.3|19051|19048.8|19056.8|19054.6|19046.7|19044.5|781
1743383400000|2025-03-31 01:10:00|19051.1|19048.9|19053.2|19051|19057.6|19055.4|19048.8|19046.6|574
1743383700000|2025-03-31 01:15:00|19053.3|19051.1|19062|19059.8|19064.6|19062.4|19047.6|19045.4|1159
1743384000000|2025-03-31 01:20:00|19062.2|19060|19083|19080.8|19086.8|19084.6|19054.1|19051.9|1568
1743384300000|2025-03-31 01:25:00|19083.1|19080.9|19082.7|19080.5|19086.7|19084.5|19075.3|19073.1|825
1743384600000|2025-03-31 01:30:00|19083.2|19081|19067.5|19065.3|19085.7|19083.5|19061.8|19059.6|939
1743384900000|2025-03-31 01:35:00|19067.6|19065.4|19051.5|19049.3|19067.6|19065.4|19047.7|19045.5|844
1743385200000|2025-03-31 01:40:00|19051.6|19049.4|19053.7|19051.5|19064.7|19062.5|19049|19046.8|707
1743385500000|2025-03-31 01:45:00|19053.6|19051.4|19064.3|19062.1|19065.3|19063.1|19048.8|19046.6|798
1743385800000|2025-03-31 01:50:00|19064.2|19062|19059.2|19057|19070.2|19068|19054.6|19052.4|805
1743386100000|2025-03-31 01:55:00|19059.1|19056.9|19057.3|19055.1|19061.3|19059.1|19051.5|19049.3|529
1743386400000|2025-03-31 02:00:00|19057.1|19054.9|19039.5|19037.3|19057.3|19055.1|19033.5|19031.3|1197
1743386700000|2025-03-31 02:05:00|19039.3|19037.1|19032.5|19030.3|19040.2|19038|19024.8|19022.6|754
1743387000000|2025-03-31 02:10:00|19032.3|19030.1|19047.2|19045|19047.7|19045.5|19032|19029.8|605
1743387300000|2025-03-31 02:15:00|19047.3|19045.1|19060.6|19058.4|19069.3|19067.1|19046.6|19044.4|912
1743387600000|2025-03-31 02:20:00|19060.5|19058.3|19048.1|19045.9|19060.7|19058.5|19046|19043.8|698
1743387900000|2025-03-31 02:25:00|19048|19045.8|19049.1|19046.9|19054.8|19052.6|19045.5|19043.3|384
1743388200000|2025-03-31 02:30:00|19049|19046.8|19042.3|19040.1|19050.3|19048.1|19041.1|19038.9|348
1743388500000|2025-03-31 02:35:00|19042.2|19040|19039.8|19037.6|19045.1|19042.9|19038.6|19036.4|282
1743388800000|2025-03-31 02:40:00|19040|19037.8|19047.2|19045|19049.7|19047.5|19038.6|19036.4|387
1743389100000|2025-03-31 02:45:00|19047.1|19044.9|19046.3|19044.1|19050.6|19048.4|19041.8|19039.6|247
1743389400000|2025-03-31 02:50:00|19046.2|19044|19038|19035.8|19046.6|19044.4|19035.3|19033.1|333
1743389700000|2025-03-31 02:55:00|19037.8|19035.6|19042.1|19039.9|19043|19040.8|19034.6|19032.4|288
1743390000000|2025-03-31 03:00:00|19042.2|19040|19034.2|19032|19047.7|19045.5|19031.6|19029.4|547
1743390300000|2025-03-31 03:05:00|19034.3|19032.1|19019.2|19017|19036|19033.8|19016.8|19014.6|765
1743390600000|2025-03-31 03:10:00|19019.1|19016.9|19006|19003.8|19020.5|19018.3|19006|19003.8|620
1743390900000|2025-03-31 03:15:00|19006.1|19003.9|19004.7|19002.5|19010.6|19008.4|18995|18992.8|864
1743391200000|2025-03-31 03:20:00|19004.8|19002.6|19013|19010.8|19013.3|19011.1|19003.5|19001.3|441
1743391500000|2025-03-31 03:25:00|19012.8|19010.6|19020.5|19018.3|19022.2|19020|19012.5|19010.3|656
1743391800000|2025-03-31 03:30:00|19020.2|19018|19013|19010.8|19021.8|19019.6|19006.6|19004.4|654
1743392100000|2025-03-31 03:35:00|19013.2|19011|19005.8|19003.6|19013.6|19011.4|18999|18996.8|453
1743392400000|2025-03-31 03:40:00|19006|19003.8|19009.1|19006.9|19012.2|19010|19002.7|19000.5|303
1743392700000|2025-03-31 03:45:00|19008.8|19006.6|19004.6|19002.4|19014.3|19012.1|19002.8|19000.6|354
1743393000000|2025-03-31 03:50:00|19004.5|19002.3|19010.1|19007.9|19013.1|19010.9|19003.5|19001.3|265
1743393300000|2025-03-31 03:55:00|19010.2|19008|19015.5|19013.3|19016.2|19014|19006.7|19004.5|404
1743393600000|2025-03-31 04:00:00|19015.3|19013.1|19012.2|19010|19017|19014.8|19007.2|19005|317
1743393900000|2025-03-31 04:05:00|19012.1|19009.9|19009.6|19007.4|19016.2|19014|19005.7|19003.5|350
1743394200000|2025-03-31 04:10:00|19009.5|19007.3|19008.5|19006.3|19009.6|19007.4|19002.3|19000.1|349
1743394500000|2025-03-31 04:15:00|19008.3|19006.1|19001.8|18999.6|19009.3|19007.1|18997.5|18995.3|383
1743394800000|2025-03-31 04:20:00|19001.7|18999.5|19002.6|19000.4|19007.6|19005.4|18997.6|18995.4|450
1743395100000|2025-03-31 04:25:00|19002.5|19000.3|19018.8|19016.6|19019.7|19017.5|18998.6|18996.4|528
1743395400000|2025-03-31 04:30:00|19018.6|19016.4|19028.8|19026.6|19028.8|19026.6|19015.5|19013.3|544
1743395700000|2025-03-31 04:35:00|19028.7|19026.5|19047.2|19045|19052.3|19050.1|19028.3|19026.1|681
1743396000000|2025-03-31 04:40:00|19047.1|19044.9|19043.8|19041.6|19048.2|19046|19035.7|19033.5|516
1743396300000|2025-03-31 04:45:00|19043.7|19041.5|19042.1|19039.9|19046.1|19043.9|19039.3|19037.1|243
1743396600000|2025-03-31 04:50:00|19042.2|19040|19038.7|19036.5|19043.7|19041.5|19035.8|19033.6|237
1743396900000|2025-03-31 04:55:00|19038.6|19036.4|19044|19041.8|19044.8|19042.6|19037.7|19035.5|220
1743397200000|2025-03-31 05:00:00|19044.1|19041.9|19048.1|19045.9|19050.6|19048.4|19035.1|19032.9|753
1743397500000|2025-03-31 05:05:00|19048.2|19046|19054.8|19052.6|19060.2|19058|19047.8|19045.6|535
1743397800000|2025-03-31 05:10:00|19054.6|19052.4|19059.6|19057.4|19066.1|19063.9|19051.7|19049.5|599
1743398100000|2025-03-31 05:15:00|19059.5|19057.3|19063.8|19061.6|19063.8|19061.6|19053.6|19051.4|498
1743398400000|2025-03-31 05:20:00|19064|19061.8|19069.1|19066.9|19074.8|19072.6|19062.3|19060.1|454
1743398700000|2025-03-31 05:25:00|19069|19066.8|19058.1|19055.9|19070.3|19068.1|19055.3|19053.1|514
1743399000000|2025-03-31 05:30:00|19058.2|19056|19054.2|19052|19060.5|19058.3|19052.7|19050.5|430
1743399300000|2025-03-31 05:35:00|19054.3|19052.1|19052.1|19049.9|19057.1|19054.9|19048.5|19046.3|442
1743399600000|2025-03-31 05:40:00|19052|19049.8|19046|19043.8|19053.6|19051.4|19038.8|19036.6|570
1743399900000|2025-03-31 05:45:00|19045.8|19043.6|19051.8|19049.6|19055|19052.8|19044.5|19042.3|358
1743400200000|2025-03-31 05:50:00|19052|19049.8|19054.8|19052.6|19059.3|19057.1|19050.3|19048.1|373
1743400500000|2025-03-31 05:55:00|19055|19052.8|19053.5|19051.3|19059|19056.8|19053.3|19051.1|252
1743400800000|2025-03-31 06:00:00|19053.2|19051|19032.8|19030.6|19061|19058.8|19026.6|19024.4|1275
1743401100000|2025-03-31 06:05:00|19032.7|19030.5|19036.6|19034.4|19040.8|19038.6|19019.2|19017|1247
1743401400000|2025-03-31 06:10:00|19036.5|19034.3|19031|19028.8|19044.7|19042.5|19023.6|19021.4|861
1743401700000|2025-03-31 06:15:00|19031.1|19028.9|19039.3|19037.1|19048.8|19046.6|19030.3|19028.1|665
1743402000000|2025-03-31 06:20:00|19039.2|19037|19050.7|19048.5|19054.8|19052.6|19036.3|19034.1|597
1743402300000|2025-03-31 06:25:00|19050.8|19048.6|19026.7|19024.5|19052|19049.8|19025.7|19023.5|722
1743402600000|2025-03-31 06:30:00|19027.2|19025|19030.7|19028.5|19031.1|19028.9|19019.2|19017|842
1743402900000|2025-03-31 06:35:00|19030.6|19028.4|19023.7|19021.5|19031.3|19029.1|19016.8|19014.6|654
1743403200000|2025-03-31 06:40:00|19023.6|19021.4|19026.1|19023.9|19029.3|19027.1|19018.8|19016.6|456
1743403500000|2025-03-31 06:45:00|19026.2|19024|19024.5|19022.3|19031.1|19028.9|19013.3|19011.1|803
1743403800000|2025-03-31 06:50:00|19024|19021.8|19024.6|19022.4|19030.3|19028.1|19009.1|19006.9|727
1743404100000|2025-03-31 06:55:00|19024.5|19022.3|19034.8|19032.6|19038|19035.8|19024|19021.8|575
1743404400000|2025-03-31 07:00:00|19030.8|19028.6|19037.3|19035.1|19051.1|19048.9|19029.3|19027.1|1653
1743404700000|2025-03-31 07:05:00|19036.6|19034.4|19017.8|19015.6|19054.6|19052.4|19014|19011.8|1521
1743405000000|2025-03-31 07:10:00|19017.7|19015.5|19026.2|19024|19034.8|19032.6|19015|19012.8|1508
1743405300000|2025-03-31 07:15:00|19026|19023.8|19032.5|19030.3|19040.2|19038|19023.1|19020.9|1143
1743405600000|2025-03-31 07:20:00|19032|19029.8|19055.1|19052.9|19055.1|19052.9|19030.1|19027.9|1529
1743405900000|2025-03-31 07:25:00|19055|19052.8|19061|19058.8|19065|19062.8|19043.7|19041.5|1237
1743406200000|2025-03-31 07:30:00|19060.8|19058.6|19028.8|19026.6|19062.8|19060.6|19026|19023.8|1140
1743406500000|2025-03-31 07:35:00|19029.5|19027.3|19053.5|19051.3|19061.6|19059.4|19028.5|19026.3|1084
1743406800000|2025-03-31 07:40:00|19053.3|19051.1|19066.3|19064.1|19071.6|19069.4|19051.8|19049.6|1170
1743407100000|2025-03-31 07:45:00|19066.7|19064.5|19070.1|19067.9|19080.5|19078.3|19059.5|19057.3|1267
1743407400000|2025-03-31 07:50:00|19070|19067.8|19078.1|19075.9|19079.6|19077.4|19066.5|19064.3|687
1743407700000|2025-03-31 07:55:00|19078.2|19076|19076|19073.8|19078.8|19076.6|19065.8|19063.6|833
1743408000000|2025-03-31 08:00:00|19075.1|19072.9|19050.7|19048.5|19087.2|19085|19050.7|19048.5|2086
1743408300000|2025-03-31 08:05:00|19050.8|19048.6|19066|19063.8|19070.6|19068.4|19042.5|19040.3|1323
1743408600000|2025-03-31 08:10:00|19064.7|19062.5|19078.2|19076|19082.3|19080.1|19053.6|19051.4|1122
1743408900000|2025-03-31 08:15:00|19078.1|19075.9|19069.8|19067.6|19086.2|19084|19066.6|19064.4|1067
1743409200000|2025-03-31 08:20:00|19070.3|19068.1|19039.1|19036.9|19071.3|19069.1|19038|19035.8|1226
1743409500000|2025-03-31 08:25:00|19039|19036.8|19044.6|19042.4|19054.7|19052.5|19032.3|19030.1|927
1743409800000|2025-03-31 08:30:00|19044.7|19042.5|19046.3|19044.1|19052.2|19050|19037|19034.8|791
1743410100000|2025-03-31 08:35:00|19046.2|19044|19047.2|19045|19051.1|19048.9|19030.6|19028.4|821
1743410400000|2025-03-31 08:40:00|19047.1|19044.9|19033.2|19031|19053.3|19051.1|19030.7|19028.5|721
1743410700000|2025-03-31 08:45:00|19033.3|19031.1|19033.8|19031.6|19038.7|19036.5|19024.3|19022.1|827
1743411000000|2025-03-31 08:50:00|19034|19031.8|19025.7|19023.5|19039.7|19037.5|19025|19022.8|458
1743411300000|2025-03-31 08:55:00|19026|19023.8|19019.5|19017.3|19026|19023.8|19018|19015.8|548
1743411600000|2025-03-31 09:00:00|19018|19015.8|18998|18995.8|19018.1|19015.9|18990.3|18988.1|2001
1743411900000|2025-03-31 09:05:00|18997.8|18995.6|18992.2|18990|19009.6|19007.4|18985.5|18983.3|1289
1743412200000|2025-03-31 09:10:00|18992.3|18990.1|18987.2|18985|19004.2|19002|18979|18976.8|1210
1743412500000|2025-03-31 09:15:00|18988.1|18985.9|19007.5|19005.3|19014.8|19012.6|18987.1|18984.9|1207
1743412800000|2025-03-31 09:20:00|19006.5|19004.3|19018.1|19015.9|19019.5|19017.3|19000.7|18998.5|777
1743413100000|2025-03-31 09:25:00|19018|19015.8|19035.7|19033.5|19042.3|19040.1|19014.7|19012.5|1645
1743413400000|2025-03-31 09:30:00|19035.6|19033.4|19033.5|19031.3|19048.3|19046.1|19030.6|19028.4|820
1743413700000|2025-03-31 09:35:00|19033.3|19031.1|19027|19024.8|19041|19038.8|19026.1|19023.9|772
1743414000000|2025-03-31 09:40:00|19026.8|19024.6|19006.8|19004.6|19030.7|19028.5|19005.7|19003.5|1051
1743414300000|2025-03-31 09:45:00|19006.7|19004.5|19014.8|19012.6|19015.6|19013.4|18997.3|18995.1|1012
1743414600000|2025-03-31 09:50:00|19015|19012.8|19002.8|19000.6|19022.8|19020.6|19000.5|18998.3|686
1743414900000|2025-03-31 09:55:00|19003|19000.8|19011.1|19008.9|19012.3|19010.1|18998.2|18996|733
1743415200000|2025-03-31 10:00:00|19011|19008.8|19012|19009.8|19023.8|19021.6|19007.8|19005.6|855
1743415500000|2025-03-31 10:05:00|19011.8|19009.6|19005.3|19003.1|19017.1|19014.9|19003.8|19001.6|597
1743415800000|2025-03-31 10:10:00|19005.5|19003.3|19017.7|19015.5|19018.3|19016.1|18997.7|18995.5|748
1743416100000|2025-03-31 10:15:00|19017.8|19015.6|19005.6|19003.4|19018.5|19016.3|18998.8|18996.6|713
1743416400000|2025-03-31 10:20:00|19005.1|19002.9|19004.2|19002|19018.8|19016.6|19001.3|18999.1|818
1743416700000|2025-03-31 10:25:00|19004.1|19001.9|19019|19016.8|19023.2|19021|19004|19001.8|748
1743417000000|2025-03-31 10:30:00|19018.8|19016.6|19029.3|19027.1|19031.3|19029.1|19015.2|19013|745
1743417300000|2025-03-31 10:35:00|19029.2|19027|19030.5|19028.3|19035|19032.8|19023.6|19021.4|558
1743417600000|2025-03-31 10:40:00|19030.3|19028.1|19026.2|19024|19033.8|19031.6|19024.3|19022.1|597
1743417900000|2025-03-31 10:45:00|19026.1|19023.9|19030.8|19028.6|19046.2|19044|19022.1|19019.9|1044
1743418200000|2025-03-31 10:50:00|19031|19028.8|19036.6|19034.4|19041.2|19039|19026.6|19024.4|711
1743418500000|2025-03-31 10:55:00|19036.7|19034.5|19030.6|19028.4|19037.8|19035.6|19027|19024.8|694
1743418800000|2025-03-31 11:00:00|19031.2|19029|19021.6|19019.4|19043.8|19041.6|19012.1|19009.9|1219
1743419100000|2025-03-31 11:05:00|19021.5|19019.3|18981.8|18979.6|19023.5|19021.3|18981.5|18979.3|1760
1743419400000|2025-03-31 11:10:00|18982|18979.8|18991.5|18989.3|18999.1|18996.9|18982|18979.8|1069
1743419700000|2025-03-31 11:15:00|18991.6|18989.4|18991.6|18989.4|19009.3|19007.1|18989.8|18987.6|1082
1743420000000|2025-03-31 11:20:00|18991.5|18989.3|18980.5|18978.3|18995.6|18993.4|18980.5|18978.3|1099
1743420300000|2025-03-31 11:25:00|18980.6|18978.4|18957.7|18955.5|18985.1|18982.9|18951.6|18949.4|2936
1743420600000|2025-03-31 11:30:00|18957.8|18955.6|18939.1|18936.9|18967.1|18964.9|18934|18931.8|2277
1743420900000|2025-03-31 11:35:00|18939.2|18937|18966.6|18964.4|18970.6|18968.4|18939.2|18937|2100
1743421200000|2025-03-31 11:40:00|18966.7|18964.5|18964.1|18961.9|18978.1|18975.9|18959.6|18957.4|1731
1743421500000|2025-03-31 11:45:00|18964.2|18962|18983.1|18980.9|18984|18981.8|18961.6|18959.4|1288
1743421800000|2025-03-31 11:50:00|18983.2|18981|18983.8|18981.6|18992|18989.8|18979.6|18977.4|1608
1743422100000|2025-03-31 11:55:00|18983.7|18981.5|18986.5|18984.3|18994.1|18991.9|18981.2|18979|1060
1743422400000|2025-03-31 12:00:00|18986.8|18984.6|18979.1|18976.9|18999.3|18997.1|18976.3|18974.1|2081
1743422700000|2025-03-31 12:05:00|18979|18976.8|18988.1|18985.9|18998.3|18996.1|18978.2|18976|1400
1743423000000|2025-03-31 12:10:00|18987.8|18985.6|18976.7|18974.5|18991.3|18989.1|18969.6|18967.4|1184
1743423300000|2025-03-31 12:15:00|18976.8|18974.6|18968.1|18965.9|18976.8|18974.6|18964|18961.8|1354
1743423600000|2025-03-31 12:20:00|18968|18965.8|18977.6|18975.4|18980.1|18977.9|18964.3|18962.1|1162
1743423900000|2025-03-31 12:25:00|18977.7|18975.5|18995.6|18993.4|19008.8|19006.6|18976.1|18973.9|2120
1743424200000|2025-03-31 12:30:00|18995.7|18993.5|19012.8|19010.6|19015|19012.8|18989|18986.8|1564
1743424500000|2025-03-31 12:35:00|19012.7|19010.5|19020.7|19018.5|19027.8|19025.6|19010.3|19008.1|1756
1743424800000|2025-03-31 12:40:00|19021.1|19018.9|19034.3|19032.1|19035.2|19033|19007.1|19004.9|1442
1743425100000|2025-03-31 12:45:00|19034.5|19032.3|19030.6|19028.4|19036.7|19034.5|19025.3|19023.1|1571
1743425400000|2025-03-31 12:50:00|19030.7|19028.5|19028|19025.8|19037.6|19035.4|19024.1|19021.9|1444
1743425700000|2025-03-31 12:55:00|19027.8|19025.6|19036|19033.8|19036.1|19033.9|19025.7|19023.5|1015
1743426000000|2025-03-31 13:00:00|19035.7|19033.5|19031.1|19028.9|19051.6|19049.4|19023.3|19021.1|2604
1743426300000|2025-03-31 13:05:00|19031|19028.8|19036.1|19033.9|19040.2|19038|19020.7|19018.5|1740
1743426600000|2025-03-31 13:10:00|19036|19033.8|19024.1|19021.9|19041.6|19039.4|19023|19020.8|1694
1743426900000|2025-03-31 13:15:00|19024.2|19022|19017.8|19015.6|19027.3|19025.1|19017.5|19015.3|1497
1743427200000|2025-03-31 13:20:00|19018|19015.8|19008.5|19006.3|19019.1|19016.9|19007.5|19005.3|1840
1743427500000|2025-03-31 13:25:00|19006.5|19004.3|18983|18980.8|19006.7|19004.5|18976.2|18974|5574
1743427800000|2025-03-31 13:30:00|18983.2|18981|18847.3|18846.2|19006.3|19005.2|18829.5|18828.4|24622
1743428100000|2025-03-31 13:35:00|18847.5|18846.4|18883.8|18882.7|18908|18906.9|18844.7|18843.6|17449
1743428400000|2025-03-31 13:40:00|18884.3|18883.2|18819|18817.9|18888.7|18887.6|18818.7|18817.6|13828
1743428700000|2025-03-31 13:45:00|18818|18816.9|18840.2|18839.1|18849.9|18848.8|18791.5|18790.4|14674
1743429000000|2025-03-31 13:50:00|18840.3|18839.2|18890.3|18889.2|18896|18894.9|18821|18819.9|12380
1743429300000|2025-03-31 13:55:00|18889.9|18888.8|18904.3|18903.2|18941.3|18940.2|18885|18883.9|13001
1743429600000|2025-03-31 14:00:00|18899.9|18898.8|18934.4|18933.3|18961.4|18960.3|18898|18896.9|12044
1743429900000|2025-03-31 14:05:00|18933.3|18932.2|18972.8|18971.7|18982.3|18981.2|18917.8|18916.7|9878
1743430200000|2025-03-31 14:10:00|18972.2|18971.1|18970.4|18969.3|18981.2|18980.1|18940|18938.9|9149
1743430500000|2025-03-31 14:15:00|18968.9|18967.8|18911.9|18910.8|18977.3|18976.2|18909.9|18908.8|9401
1743430800000|2025-03-31 14:20:00|18911.7|18910.6|18902.2|18901.1|18930.3|18929.2|18888.3|18887.2|7892
1743431100000|2025-03-31 14:25:00|18902.1|18901|18876.2|18875.1|18902.8|18901.7|18872.1|18871|7792
1743431400000|2025-03-31 14:30:00|18876.1|18875|18974.3|18973.2|18976.7|18975.6|18876.1|18875|12158
1743431700000|2025-03-31 14:35:00|18974.2|18973.1|18946|18944.9|18982.1|18981|18923.1|18922|10000
1743432000000|2025-03-31 14:40:00|18945.8|18944.7|18921.8|18920.7|18963.8|18962.7|18909.6|18908.5|8649
1743432300000|2025-03-31 14:45:00|18921.7|18920.6|18966.8|18965.7|18974.8|18973.7|18921.3|18920.2|7987
1743432600000|2025-03-31 14:50:00|18967.3|18966.2|18964.3|18963.2|18979|18977.9|18925.2|18924.1|9745
1743432900000|2025-03-31 14:55:00|18964.5|18963.4|18956.1|18955|18970.3|18969.2|18938.8|18937.7|5852
1743433200000|2025-03-31 15:00:00|18956|18954.9|18974.1|18973|18994.1|18993|18955.5|18954.4|9219
1743433500000|2025-03-31 15:05:00|18974.3|18973.2|18948.8|18947.7|19003|19001.9|18948.2|18947.1|8955
1743433800000|2025-03-31 15:10:00|18948.7|18947.6|18938.1|18937|18989.3|18988.2|18936.1|18935|7206
1743434100000|2025-03-31 15:15:00|18938.2|18937.1|18975|18973.9|18983.8|18982.7|18931.1|18930|6158
1743434400000|2025-03-31 15:20:00|18975.6|18974.5|19033.2|19032.1|19042|19040.9|18973.6|18972.5|9361
1743434700000|2025-03-31 15:25:00|19033.3|19032.2|19004.2|19003.1|19049.8|19048.7|18998.6|18997.5|8562
1743435000000|2025-03-31 15:30:00|19003.5|19002.4|19018.7|19017.6|19021|19019.9|18980.7|18979.6|6869
1743435300000|2025-03-31 15:35:00|19017.8|19016.7|19043.8|19042.7|19056.1|19055|19014.1|19013|7121
1743435600000|2025-03-31 15:40:00|19044|19042.9|19039.3|19038.2|19065.3|19064.2|19031|19029.9|7426
1743435900000|2025-03-31 15:45:00|19038.6|19037.5|19061.2|19060.1|19064|19062.9|19037.8|19036.7|5678
1743436200000|2025-03-31 15:50:00|19060.8|19059.7|19062.6|19061.5|19076.8|19075.7|19050.1|19049|5992
1743436500000|2025-03-31 15:55:00|19062.8|19061.7|19037.5|19036.4|19066.3|19065.2|19030.2|19029.1|6338
1743436800000|2025-03-31 16:00:00|19038|19036.9|19056.1|19055|19067.7|19066.6|19035|19033.9|5053
1743437100000|2025-03-31 16:05:00|19056.2|19055.1|19022.1|19021|19058.2|19057.1|19016.5|19015.4|5677
1743437400000|2025-03-31 16:10:00|19022.2|19021.1|19012.6|19011.5|19024.6|19023.5|18991.6|18990.5|6301
1743437700000|2025-03-31 16:15:00|19012.7|19011.6|19049.5|19048.4|19054.3|19053.2|19001.1|19000|5512
1743438000000|2025-03-31 16:20:00|19049.6|19048.5|19043.7|19042.6|19051.7|19050.6|19024.5|19023.4|4248
1743438300000|2025-03-31 16:25:00|19043.8|19042.7|19104.9|19103.8|19105|19103.9|19042.3|19041.2|6371
1743438600000|2025-03-31 16:30:00|19104.7|19103.6|19092|19090.9|19104.7|19103.6|19069.7|19068.6|5893
1743438900000|2025-03-31 16:35:00|19092.6|19091.5|19093.4|19092.3|19098.1|19097|19074.4|19073.3|3808
1743439200000|2025-03-31 16:40:00|19093.9|19092.8|19072.2|19071.1|19094.2|19093.1|19066.1|19065|4954
1743439500000|2025-03-31 16:45:00|19071.6|19070.5|19075.4|19074.3|19085.6|19084.5|19060.2|19059.1|3917
1743439800000|2025-03-31 16:50:00|19075.5|19074.4|19083.5|19082.4|19089.4|19088.3|19063|19061.9|4783
1743440100000|2025-03-31 16:55:00|19083.4|19082.3|19036|19034.9|19083.4|19082.3|19028.9|19027.8|6063
1743440400000|2025-03-31 17:00:00|19036.1|19035|19066.7|19065.6|19070.6|19069.5|19028.5|19027.4|5165
1743440700000|2025-03-31 17:05:00|19067|19065.9|19113|19111.9|19113.7|19112.6|19058.5|19057.4|5543
1743441000000|2025-03-31 17:10:00|19112.9|19111.8|19109.9|19108.8|19125.4|19124.3|19100.5|19099.4|5216
1743441300000|2025-03-31 17:15:00|19110|19108.9|19058|19056.9|19112.1|19111|19056.4|19055.3|5627
1743441600000|2025-03-31 17:20:00|19058.1|19057|19059|19057.9|19064.6|19063.5|19035.9|19034.8|6623
1743441900000|2025-03-31 17:25:00|19058.6|19057.5|19064.2|19063.1|19068.5|19067.4|19038.9|19037.8|3952
1743442200000|2025-03-31 17:30:00|19064.9|19063.8|19066.6|19065.5|19068.4|19067.3|19049.6|19048.5|3876
1743442500000|2025-03-31 17:35:00|19066.7|19065.6|19084.6|19083.5|19088.7|19087.6|19048.9|19047.8|4549
1743442800000|2025-03-31 17:40:00|19084.5|19083.4|19041.9|19040.8|19084.5|19083.4|19038|19036.9|4780
1743443100000|2025-03-31 17:45:00|19042|19040.9|19046.1|19045|19046.6|19045.5|19027|19025.9|4604
1743443400000|2025-03-31 17:50:00|19045.9|19044.8|19078.7|19077.6|19085.4|19084.3|19035.6|19034.5|5141
1743443700000|2025-03-31 17:55:00|19078.6|19077.5|19041.9|19040.8|19081.4|19080.3|19039.4|19038.3|4140
1743444000000|2025-03-31 18:00:00|19041.4|19040.3|19099.5|19098.4|19102.6|19101.5|19037.6|19036.5|7335
1743444300000|2025-03-31 18:05:00|19099.2|19098.1|19151.7|19150.6|19154.9|19153.8|19092.6|19091.5|7658
1743444600000|2025-03-31 18:10:00|19151.6|19150.5|19153.1|19152|19185.4|19184.3|19150.1|19149|10262
1743444900000|2025-03-31 18:15:00|19153|19151.9|19181.1|19180|19182.4|19181.3|19135.6|19134.5|7100
1743445200000|2025-03-31 18:20:00|19181.2|19180.1|19166.1|19165|19185.9|19184.8|19157.1|19156|5369
1743445500000|2025-03-31 18:25:00|19166.2|19165.1|19190|19188.9|19190.6|19189.5|19159.1|19158|5499
1743445800000|2025-03-31 18:30:00|19189.5|19188.4|19202.7|19201.6|19211.5|19210.4|19177.6|19176.5|7776
1743446100000|2025-03-31 18:35:00|19203|19201.9|19214.6|19213.5|19221.4|19220.3|19199.5|19198.4|5605
1743446400000|2025-03-31 18:40:00|19214.5|19213.4|19206.6|19205.5|19230|19228.9|19205.4|19204.3|6164
1743446700000|2025-03-31 18:45:00|19206.9|19205.8|19195.1|19194|19211.4|19210.3|19164.4|19163.3|8715
1743447000000|2025-03-31 18:50:00|19195.2|19194.1|19216.4|19215.3|19234.7|19233.6|19192.1|19191|5993
1743447300000|2025-03-31 18:55:00|19216.5|19215.4|19167.6|19166.5|19216.5|19215.4|19166.4|19165.3|5732
1743447600000|2025-03-31 19:00:00|19167.5|19166.4|19201.5|19200.4|19206.1|19205|19165|19163.9|5385
1743447900000|2025-03-31 19:05:00|19202.7|19201.6|19210.7|19209.6|19224.9|19223.8|19197.7|19196.6|5109
1743448200000|2025-03-31 19:10:00|19210.9|19209.8|19236.7|19235.6|19255.6|19254.5|19205.7|19204.6|7255
1743448500000|2025-03-31 19:15:00|19236.5|19235.4|19223.9|19222.8|19248.5|19247.4|19209.6|19208.5|5378
1743448800000|2025-03-31 19:20:00|19223.7|19222.6|19236.7|19235.6|19255.2|19254.1|19220.1|19219|5368
1743449100000|2025-03-31 19:25:00|19236.6|19235.5|19185|19183.9|19236.6|19235.5|19176.7|19175.6|7629
1743449400000|2025-03-31 19:30:00|19185.2|19184.1|19239.7|19238.6|19241.9|19240.8|19171.4|19170.3|7458
1743449700000|2025-03-31 19:35:00|19239.6|19238.5|19234.5|19233.4|19249.2|19248.1|19213.5|19212.4|6732
1743450000000|2025-03-31 19:40:00|19234|19232.9|19254.5|19253.4|19299.2|19298.1|19234|19232.9|13032
1743450300000|2025-03-31 19:45:00|19254.4|19253.3|19240|19238.9|19273.6|19272.5|19223.7|19222.6|9311
1743450600000|2025-03-31 19:50:00|19239.9|19238.8|19283.6|19282.5|19303.2|19302.1|19215.6|19214.5|18003
1743450900000|2025-03-31 19:55:00|19283|19281.9|19270.4|19269.3|19308.6|19307.5|19244.6|19243.5|30574
1743451200000|2025-03-31 20:00:00|19270.4|19268.2|19236.2|19234|19272.4|19270.2|19212.2|19210|10327
1743451500000|2025-03-31 20:05:00|19235.7|19233.5|19225.9|19223.7|19241.9|19239.7|19216.4|19214.2|2278
1743451800000|2025-03-31 20:10:00|19226.4|19224.2|19242.9|19240.7|19251.7|19249.5|19217.9|19215.7|2246
1743452100000|2025-03-31 20:15:00|19243.7|19241.5|19247.4|19245.2|19251.9|19249.7|19241.2|19239|960
1743452400000|2025-03-31 20:20:00|19247.2|19245|19238.4|19236.2|19247.4|19245.2|19237.2|19235|828
1743452700000|2025-03-31 20:25:00|19237.2|19235|19236.4|19234.2|19244.7|19242.5|19233.9|19231.7|513
1743453000000|2025-03-31 20:30:00|19235.9|19233.7|19233.7|19231.5|19238.7|19236.5|19228.9|19226.7|520
1743453300000|2025-03-31 20:35:00|19234.4|19232.2|19237.9|19235.7|19237.9|19235.7|19230.9|19228.7|334
1743453600000|2025-03-31 20:40:00|19236.7|19234.5|19243.2|19241|19244.7|19242.5|19234.7|19232.5|336
1743453900000|2025-03-31 20:45:00|19242.9|19240.7|19240.7|19238.5|19243.7|19241.5|19235.4|19233.2|482
1743454200000|2025-03-31 20:50:00|19240.4|19238.2|19237.4|19235.2|19240.4|19238.2|19231.7|19229.5|514
1743454500000|2025-03-31 20:55:00|19237.7|19235.5|19233.7|19228.7|19237.7|19235.5|19228.7|19226.5|757
1743454800000|2025-03-31 21:00:00|19234.2|19229.2|19231.6|19226.6|19236.8|19231.8|19231.5|19226.5|4
1743455100000|2025-03-31 21:05:00|19231.5|19226.5|19232.5|19227.5|19232.5|19227.5|19231.4|19226.4|0
1743455400000|2025-03-31 21:10:00|19232.3|19227.3|19236.6|19231.6|19236.6|19231.6|19231.9|19226.9|0
1743455700000|2025-03-31 21:15:00|19236|19231|19235.8|19230.8|19236|19231|19235.8|19230.8|0
1743456000000|2025-03-31 21:20:00|19235.9|19230.9|19232.8|19227.8|19236|19231|19231.3|19226.3|0
1743456300000|2025-03-31 21:25:00|19232.9|19227.9|19233.2|19228.2|19234.2|19229.2|19232.3|19227.3|0
1743456600000|2025-03-31 21:30:00|19233|19228|19236|19231|19236|19231|19233|19228|0
1743456900000|2025-03-31 21:35:00|19236.2|19231.2|19237.5|19232.5|19238.2|19233.2|19236.1|19231.1|0
1743457200000|2025-03-31 21:40:00|19237|19232|19238.9|19233.9|19238.9|19233.9|19237|19232|0
1743457500000|2025-03-31 21:45:00|19240|19235|19240.2|19235.2|19240.5|19235.5|19239.5|19234.5|0
1743457800000|2025-03-31 21:50:00|19240.4|19235.4|19240.9|19235.9|19241|19236|19240.3|19235.3|0
1743458100000|2025-03-31 21:55:00|19240.6|19235.6|19240|19235|19241.3|19236.3|19240|19235|0
1743458400000|2025-03-31 22:00:00|19230.8|19228.6|19220.6|19218.4|19235.6|19233.4|19218.9|19216.7|507
1743458700000|2025-03-31 22:05:00|19220.4|19218.2|19195.6|19193.4|19225.4|19223.2|19195.6|19193.4|1219
1743459000000|2025-03-31 22:10:00|19195.4|19193.2|19164.6|19162.4|19206.9|19204.7|19159.8|19157.6|1526
1743459300000|2025-03-31 22:15:00|19164.4|19162.2|19178.2|19176|19182.3|19180.1|19148.7|19146.5|1208
1743459600000|2025-03-31 22:20:00|19178.1|19175.9|19170.1|19167.9|19186.7|19184.5|19168.2|19166|756
1743459900000|2025-03-31 22:25:00|19170.2|19168|19179.4|19177.2|19184.9|19182.7|19167.3|19165.1|439
1743460200000|2025-03-31 22:30:00|19179.2|19177|19185.7|19183.5|19189.8|19187.6|19179.1|19176.9|319
1743460500000|2025-03-31 22:35:00|19185.8|19183.6|19196.8|19194.6|19200.4|19198.2|19184.6|19182.4|479
1743460800000|2025-03-31 22:40:00|19196.9|19194.7|19200.8|19198.6|19201.4|19199.2|19189.9|19187.7|431
1743461100000|2025-03-31 22:45:00|19200.7|19198.5|19213.7|19211.5|19217.6|19215.4|19197.8|19195.6|592
1743461400000|2025-03-31 22:50:00|19213.6|19211.4|19197.6|19195.4|19216.3|19214.1|19196.3|19194.1|414
1743461700000|2025-03-31 22:55:00|19197.4|19195.2|19196.6|19194.4|19206.6|19204.4|19194.1|19191.9|489
1743462000000|2025-03-31 23:00:00|19196.7|19194.5|19206.9|19204.7|19207.9|19205.7|19185.8|19183.6|623
1743462300000|2025-03-31 23:05:00|19207.1|19204.9|19218.9|19216.7|19224.1|19221.9|19200.9|19198.7|765
1743462600000|2025-03-31 23:10:00|19219.3|19217.1|19212.4|19210.2|19228.4|19226.2|19212.4|19210.2|496
1743462900000|2025-03-31 23:15:00|19212.3|19210.1|19200.9|19198.7|19215.8|19213.6|19197.9|19195.7|514
1743463200000|2025-03-31 23:20:00|19200.8|19198.6|19193.6|19191.4|19200.9|19198.7|19188.2|19186|673
1743463500000|2025-03-31 23:25:00|19193.7|19191.5|19187.2|19185|19195.6|19193.4|19178.4|19176.2|697
1743463800000|2025-03-31 23:30:00|19187.1|19184.9|19187.6|19185.4|19190.1|19187.9|19173.2|19171|564
1743464100000|2025-03-31 23:35:00|19187.4|19185.2|19179.7|19177.5|19192.8|19190.6|19177.1|19174.9|351
1743464400000|2025-03-31 23:40:00|19179.6|19177.4|19175.1|19172.9|19184.6|19182.4|19170.8|19168.6|419
1743464700000|2025-03-31 23:45:00|19175.2|19173|19163.7|19161.5|19177.6|19175.4|19163.3|19161.1|589
1743465000000|2025-03-31 23:50:00|19163.4|19161.2|19172.2|19170|19174.9|19172.7|19161.7|19159.5|324
1743465300000|2025-03-31 23:55:00|19172.3|19170.1|19180.4|19178.2|19184.6|19182.4|19169.9|19167.7|494
1743465600000|2025-04-01 00:00:00|19180.8|19178.6|19162.8|19160.6|19181.1|19178.9|19155.6|19153.4|1064
1743465900000|2025-04-01 00:05:00|19162.6|19160.4|19178.9|19176.7|19183.1|19180.9|19162.3|19160.1|879
1743466200000|2025-04-01 00:10:00|19178.8|19176.6|19160.6|19158.4|19184.4|19182.2|19158.9|19156.7|513
1743466500000|2025-04-01 00:15:00|19160.7|19158.5|19180.1|19177.9|19182.9|19180.7|19160.3|19158.1|572
1743466800000|2025-04-01 00:20:00|19180.2|19178|19178.3|19176.1|19185.6|19183.4|19175.6|19173.4|353
1743467100000|2025-04-01 00:25:00|19178.4|19176.2|19171.9|19169.7|19179.8|19177.6|19166.3|19164.1|401
1743467400000|2025-04-01 00:30:00|19171.8|19169.6|19152.1|19149.9|19171.8|19169.6|19147.4|19145.2|851
1743467700000|2025-04-01 00:35:00|19152.2|19150|19163.8|19161.6|19164.7|19162.5|19144.3|19142.1|502
1743468000000|2025-04-01 00:40:00|19163.3|19161.1|19146.3|19144.1|19165.6|19163.4|19134.4|19132.2|765
1743468300000|2025-04-01 00:45:00|19146.1|19143.9|19150.8|19148.6|19155.4|19153.2|19142.3|19140.1|487
1743468600000|2025-04-01 00:50:00|19150.9|19148.7|19124.6|19122.4|19153.4|19151.2|19114.7|19112.5|992
1743468900000|2025-04-01 00:55:00|19124.7|19122.5|19141.1|19138.9|19144.1|19141.9|19122.2|19120|616
1743469200000|2025-04-01 01:00:00|19140.6|19138.4|19129.3|19127.1|19143.4|19141.2|19124.7|19122.5|677
1743469500000|2025-04-01 01:05:00|19129.4|19127.2|19116.2|19114|19132.8|19130.6|19105.9|19103.7|950
1743469800000|2025-04-01 01:10:00|19116.1|19113.9|19134.8|19132.6|19137.4|19135.2|19116.1|19113.9|566
1743470100000|2025-04-01 01:15:00|19134.7|19132.5|19150.3|19148.1|19159.9|19157.7|19133.1|19130.9|810
1743470400000|2025-04-01 01:20:00|19150.4|19148.2|19158.1|19155.9|19158.3|19156.1|19145.4|19143.2|386
1743470700000|2025-04-01 01:25:00|19157.6|19155.4|19155.1|19152.9|19158.1|19155.9|19150.3|19148.1|335
1743471000000|2025-04-01 01:30:00|19154.9|19152.7|19136.4|19134.2|19161.3|19159.1|19133.6|19131.4|524
1743471300000|2025-04-01 01:35:00|19136.2|19134|19133.6|19131.4|19138.7|19136.5|19127.4|19125.2|602
1743471600000|2025-04-01 01:40:00|19133.7|19131.5|19154.9|19152.7|19155.3|19153.1|19132.2|19130|463
1743471900000|2025-04-01 01:45:00|19155.2|19153|19165.7|19163.5|19167.4|19165.2|19154.9|19152.7|549
1743472200000|2025-04-01 01:50:00|19165.6|19163.4|19160.2|19158|19168.1|19165.9|19159.2|19157|282
1743472500000|2025-04-01 01:55:00|19160.1|19157.9|19162.8|19160.6|19165.2|19163|19159.1|19156.9|141
1743472800000|2025-04-01 02:00:00|19162.9|19160.7|19163.2|19161|19168.4|19166.2|19158.1|19155.9|490
1743473100000|2025-04-01 02:05:00|19163.3|19161.1|19162.2|19160|19166.3|19164.1|19157.4|19155.2|189
1743473400000|2025-04-01 02:10:00|19162.1|19159.9|19169.9|19167.7|19171.4|19169.2|19161.7|19159.5|378
1743473700000|2025-04-01 02:15:00|19170.1|19167.9|19181.1|19178.9|19184.3|19182.1|19168.8|19166.6|462
1743474000000|2025-04-01 02:20:00|19180.9|19178.7|19188.1|19185.9|19190.6|19188.4|19177.9|19175.7|726
1743474300000|2025-04-01 02:25:00|19187.9|19185.7|19186.9|19184.7|19193.9|19191.7|19184.1|19181.9|374
1743474600000|2025-04-01 02:30:00|19187.1|19184.9|19190.3|19188.1|19191.1|19188.9|19184.7|19182.5|265
1743474900000|2025-04-01 02:35:00|19190.1|19187.9|19189.3|19187.1|19190.8|19188.6|19186.1|19183.9|135
1743475200000|2025-04-01 02:40:00|19189.4|19187.2|19189.3|19187.1|19193.8|19191.6|19184.7|19182.5|268
1743475500000|2025-04-01 02:45:00|19189.2|19187|19193.2|19191|19193.7|19191.5|19186.3|19184.1|163
1743475800000|2025-04-01 02:50:00|19193.1|19190.9|19198.6|19196.4|19202.6|19200.4|19192.9|19190.7|486
1743476100000|2025-04-01 02:55:00|19198.7|19196.5|19202.2|19200|19203.9|19201.7|19194.8|19192.6|290
1743476400000|2025-04-01 03:00:00|19202.1|19199.9|19202.9|19200.7|19207.9|19205.7|19200.7|19198.5|282
1743476700000|2025-04-01 03:05:00|19202.8|19200.6|19198.7|19196.5|19203.4|19201.2|19195.8|19193.6|350
1743477000000|2025-04-01 03:10:00|19198.6|19196.4|19200.7|19198.5|19203.2|19201|19197.7|19195.5|147
1743477300000|2025-04-01 03:15:00|19200.8|19198.6|19194.2|19192|19201.3|19199.1|19190.1|19187.9|371
1743477600000|2025-04-01 03:20:00|19194.3|19192.1|19195.3|19193.1|19198.1|19195.9|19191.7|19189.5|160
1743477900000|2025-04-01 03:25:00|19195.2|19193|19193.6|19191.4|19196.1|19193.9|19193.1|19190.9|133
1743478200000|2025-04-01 03:30:00|19193.7|19191.5|19182.6|19180.4|19196.2|19194|19180.4|19178.2|632
1743478500000|2025-04-01 03:35:00|19182.3|19180.1|19177.3|19175.1|19184.8|19182.6|19176.9|19174.7|302
1743478800000|2025-04-01 03:40:00|19177.4|19175.2|19181.2|19179|19185.6|19183.4|19177.1|19174.9|234
1743479100000|2025-04-01 03:45:00|19181.1|19178.9|19188.1|19185.9|19188.4|19186.2|19181.1|19178.9|193
1743479400000|2025-04-01 03:50:00|19188.2|19186|19187.2|19185|19190.2|19188|19183.4|19181.2|226
1743479700000|2025-04-01 03:55:00|19187.3|19185.1|19182.7|19180.5|19187.9|19185.7|19182.6|19180.4|92
1743480000000|2025-04-01 04:00:00|19182.6|19180.4|19163.3|19161.1|19182.9|19180.7|19162.7|19160.5|489
1743480300000|2025-04-01 04:05:00|19163.4|19161.2|19172.9|19170.7|19173.8|19171.6|19156.9|19154.7|405
1743480600000|2025-04-01 04:10:00|19173.1|19170.9|19177.3|19175.1|19178.3|19176.1|19172.1|19169.9|151
1743480900000|2025-04-01 04:15:00|19177.4|19175.2|19182.2|19180|19183.8|19181.6|19176.4|19174.2|142
1743481200000|2025-04-01 04:20:00|19182.1|19179.9|19182.6|19180.4|19186.2|19184|19179.2|19177|289
1743481500000|2025-04-01 04:25:00|19182.4|19180.2|19173.7|19171.5|19185.4|19183.2|19171.4|19169.2|272
1743481800000|2025-04-01 04:30:00|19173.8|19171.6|19178.8|19176.6|19180.1|19177.9|19172.3|19170.1|98
1743482100000|2025-04-01 04:35:00|19178.7|19176.5|19179.1|19176.9|19182.7|19180.5|19176.9|19174.7|139
1743482400000|2025-04-01 04:40:00|19178.9|19176.7|19172.1|19169.9|19179.2|19177|19169.2|19167|195
1743482700000|2025-04-01 04:45:00|19172.3|19170.1|19176.8|19174.6|19177.4|19175.2|19169.6|19167.4|149
1743483000000|2025-04-01 04:50:00|19177.4|19175.2|19185.9|19183.7|19186.4|19184.2|19176.7|19174.5|223
1743483300000|2025-04-01 04:55:00|19185.8|19183.6|19187.3|19185.1|19189.2|19187|19184.8|19182.6|186
1743483600000|2025-04-01 05:00:00|19187.4|19185.2|19200.7|19198.5|19203.3|19201.1|19183.6|19181.4|507
1743483900000|2025-04-01 05:05:00|19200.8|19198.6|19200.1|19197.9|19211.7|19209.5|19198.6|19196.4|591
1743484200000|2025-04-01 05:10:00|19199.9|19197.7|19211.6|19209.4|19211.7|19209.5|19199.6|19197.4|303
1743484500000|2025-04-01 05:15:00|19211.4|19209.2|19213.3|19211.1|19217.1|19214.9|19209.1|19206.9|388
1743484800000|2025-04-01 05:20:00|19213.2|19211|19218.3|19216.1|19220.1|19217.9|19212.8|19210.6|304
1743485100000|2025-04-01 05:25:00|19218.2|19216|19217.3|19215.1|19221.4|19219.2|19214.7|19212.5|336
1743485400000|2025-04-01 05:30:00|19216.7|19214.5|19202.6|19200.4|19219.7|19217.5|19200.2|19198|413
1743485700000|2025-04-01 05:35:00|19202.4|19200.2|19200.9|19198.7|19206.6|19204.4|19196.2|19194|240
1743486000000|2025-04-01 05:40:00|19200.8|19198.6|19188.4|19186.2|19203.2|19201|19186.8|19184.6|443
1743486300000|2025-04-01 05:45:00|19188.6|19186.4|19186.8|19184.6|19190.7|19188.5|19182.2|19180|206
1743486600000|2025-04-01 05:50:00|19187.1|19184.9|19190.1|19187.9|19190.1|19187.9|19181.7|19179.5|157
1743486900000|2025-04-01 05:55:00|19189.9|19187.7|19181.6|19179.4|19193.3|19191.1|19179.9|19177.7|262
1743487200000|2025-04-01 06:00:00|19181.3|19179.1|19181.1|19178.9|19195.3|19193.1|19172.1|19169.9|898
1743487500000|2025-04-01 06:05:00|19180.9|19178.7|19189.1|19186.9|19199.8|19197.6|19179.8|19177.6|404
1743487800000|2025-04-01 06:10:00|19188.9|19186.7|19188.6|19186.4|19192.4|19190.2|19176.3|19174.1|369
1743488100000|2025-04-01 06:15:00|19188.7|19186.5|19199.6|19197.4|19202.2|19200|19185.3|19183.1|344
1743488400000|2025-04-01 06:20:00|19199.7|19197.5|19195.1|19192.9|19211.1|19208.9|19194.4|19192.2|374
1743488700000|2025-04-01 06:25:00|19195.2|19193|19207.9|19205.7|19210.4|19208.2|19193.3|19191.1|376
1743489000000|2025-04-01 06:30:00|19208.1|19205.9|19199.2|19197|19212.4|19210.2|19198.3|19196.1|455
1743489300000|2025-04-01 06:35:00|19199.4|19197.2|19208.4|19206.2|19208.6|19206.4|19194.9|19192.7|413
1743489600000|2025-04-01 06:40:00|19209.2|19207|19214.3|19212.1|19214.6|19212.4|19201.3|19199.1|334
1743489900000|2025-04-01 06:45:00|19214.2|19212|19241.2|19239|19242.8|19240.6|19212.8|19210.6|1173
1743490200000|2025-04-01 06:50:00|19241.1|19238.9|19247.2|19245|19252.8|19250.6|19236.8|19234.6|828
1743490500000|2025-04-01 06:55:00|19246.4|19244.2|19252.2|19250|19257.9|19255.7|19238.2|19236|916
1743490800000|2025-04-01 07:00:00|19249.2|19247|19285.1|19282.9|19288.4|19286.2|19238.9|19236.7|1973
1743491100000|2025-04-01 07:05:00|19285.2|19283|19283.2|19281|19300.7|19298.5|19277.4|19275.2|1732
1743491400000|2025-04-01 07:10:00|19283.3|19281.1|19275.7|19273.5|19291.6|19289.4|19275.4|19273.2|928
1743491700000|2025-04-01 07:15:00|19275.8|19273.6|19260.6|19258.4|19277.7|19275.5|19253.1|19250.9|1073
1743492000000|2025-04-01 07:20:00|19260.4|19258.2|19255.1|19252.9|19266.1|19263.9|19250.6|19248.4|813
1743492300000|2025-04-01 07:25:00|19254.1|19251.9|19238.4|19236.2|19254.2|19252|19231.8|19229.6|1292
1743492600000|2025-04-01 07:30:00|19238.6|19236.4|19223.8|19221.6|19245.9|19243.7|19219.4|19217.2|988
1743492900000|2025-04-01 07:35:00|19223.9|19221.7|19218.3|19216.1|19230.7|19228.5|19217.8|19215.6|543
1743493200000|2025-04-01 07:40:00|19218.4|19216.2|19219.7|19217.5|19231.6|19229.4|19217.3|19215.1|680
1743493500000|2025-04-01 07:45:00|19219.1|19216.9|19227.8|19225.6|19231.1|19228.9|19217.4|19215.2|638
1743493800000|2025-04-01 07:50:00|19227.7|19225.5|19219.2|19217|19230.2|19228|19203.4|19201.2|949
1743494100000|2025-04-01 07:55:00|19219.7|19217.5|19216.7|19214.5|19223.9|19221.7|19210.6|19208.4|623
1743494400000|2025-04-01 08:00:00|19216.8|19214.6|19219.4|19217.2|19225.3|19223.1|19206.2|19204|1342
1743494700000|2025-04-01 08:05:00|19219.3|19217.1|19224.4|19222.2|19232.8|19230.6|19213.2|19211|1025
1743495000000|2025-04-01 08:10:00|19225.7|19223.5|19229.6|19227.4|19230.7|19228.5|19217.2|19215|768
1743495300000|2025-04-01 08:15:00|19229.2|19227|19245.6|19243.4|19245.6|19243.4|19220.6|19218.4|1317
1743495600000|2025-04-01 08:20:00|19245.2|19243|19254.8|19252.6|19256.3|19254.1|19242.2|19240|1001
1743495900000|2025-04-01 08:25:00|19254.4|19252.2|19268.8|19266.6|19274.1|19271.9|19253.2|19251|1215
1743496200000|2025-04-01 08:30:00|19268.9|19266.7|19269.9|19267.7|19271.7|19269.5|19256.9|19254.7|649
1743496500000|2025-04-01 08:35:00|19270.1|19267.9|19272.2|19270|19274.2|19272|19262.2|19260|523
1743496800000|2025-04-01 08:40:00|19272.3|19270.1|19285.7|19283.5|19289.3|19287.1|19267.7|19265.5|878
1743497100000|2025-04-01 08:45:00|19285.4|19283.2|19275.2|19273|19287.6|19285.4|19270.1|19267.9|636
1743497400000|2025-04-01 08:50:00|19275.3|19273.1|19287.9|19285.7|19288.8|19286.6|19274.7|19272.5|464
1743497700000|2025-04-01 08:55:00|19288.1|19285.9|19290.8|19288.6|19294.7|19292.5|19284.8|19282.6|799
1743498000000|2025-04-01 09:00:00|19290.7|19288.5|19286.4|19284.2|19309.3|19307.1|19282.4|19280.2|1782
1743498300000|2025-04-01 09:05:00|19286.6|19284.4|19291.4|19289.2|19298.4|19296.2|19283.4|19281.2|639
1743498600000|2025-04-01 09:10:00|19291.3|19289.1|19284.3|19282.1|19299.6|19297.4|19282.8|19280.6|535
1743498900000|2025-04-01 09:15:00|19284.4|19282.2|19304.2|19302|19306.6|19304.4|19282.7|19280.5|924
1743499200000|2025-04-01 09:20:00|19304.3|19302.1|19308.8|19306.6|19309.7|19307.5|19301.8|19299.6|636
1743499500000|2025-04-01 09:25:00|19307.6|19305.4|19301.4|19299.2|19309.2|19307|19294.8|19292.6|595
1743499800000|2025-04-01 09:30:00|19301.6|19299.4|19315.2|19313|19321.7|19319.5|19299.3|19297.1|1374
1743500100000|2025-04-01 09:35:00|19315.3|19313.1|19320.6|19318.4|19320.8|19318.6|19308.1|19305.9|681
1743500400000|2025-04-01 09:40:00|19320.7|19318.5|19323.7|19321.5|19328.6|19326.4|19318.9|19316.7|891
1743500700000|2025-04-01 09:45:00|19323.6|19321.4|19326.9|19324.7|19329.7|19327.5|19320.8|19318.6|508
1743501000000|2025-04-01 09:50:00|19326.7|19324.5|19319.2|19317|19332.7|19330.5|19312.9|19310.7|1017
1743501300000|2025-04-01 09:55:00|19319.1|19316.9|19309.2|19307|19325.7|19323.5|19307.4|19305.2|750
1743501600000|2025-04-01 10:00:00|19309.3|19307.1|19285.4|19283.2|19313.3|19311.1|19266.2|19264|3360
1743501900000|2025-04-01 10:05:00|19285.6|19283.4|19244.8|19242.6|19291.3|19289.1|19241.4|19239.2|2073
1743502200000|2025-04-01 10:10:00|19244.7|19242.5|19244.3|19242.1|19254.4|19252.2|19227.8|19225.6|2238
1743502500000|2025-04-01 10:15:00|19244.2|19242|19244.3|19242.1|19257.2|19255|19235.6|19233.4|1199
1743502800000|2025-04-01 10:20:00|19244.2|19242|19234.3|19232.1|19257.3|19255.1|19231.7|19229.5|730
1743503100000|2025-04-01 10:25:00|19234.2|19232|19214.1|19211.9|19242.2|19240|19211.8|19209.6|1356
1743503400000|2025-04-01 10:30:00|19213.9|19211.7|19195.2|19193|19216.8|19214.6|19165.7|19163.5|2404
1743503700000|2025-04-01 10:35:00|19195.7|19193.5|19196.8|19194.6|19207.6|19205.4|19183.3|19181.1|1432
1743504000000|2025-04-01 10:40:00|19196.9|19194.7|19207.9|19205.7|19228.7|19226.5|19195.4|19193.2|1603
1743504300000|2025-04-01 10:45:00|19208.2|19206|19236.6|19234.4|19238.1|19235.9|19199.2|19197|1291
1743504600000|2025-04-01 10:50:00|19236.4|19234.2|19232.6|19230.4|19239.2|19237|19222.7|19220.5|1106
1743504900000|2025-04-01 10:55:00|19232.4|19230.2|19226.8|19224.6|19233.9|19231.7|19219.8|19217.6|990
1743505200000|2025-04-01 11:00:00|19226.7|19224.5|19213.2|19211|19229.2|19227|19197.4|19195.2|1652
1743505500000|2025-04-01 11:05:00|19213.1|19210.9|19205.8|19203.6|19224.2|19222|19204.6|19202.4|582
1743505800000|2025-04-01 11:10:00|19206.2|19204|19187.1|19184.9|19210.1|19207.9|19185.6|19183.4|1245
1743506100000|2025-04-01 11:15:00|19186.9|19184.7|19199.2|19197|19199.7|19197.5|19175.2|19173|1351
1743506400000|2025-04-01 11:20:00|19199.3|19197.1|19190.9|19188.7|19200.9|19198.7|19177.9|19175.7|744
1743506700000|2025-04-01 11:25:00|19190.8|19188.6|19182.8|19180.6|19195.3|19193.1|19173.8|19171.6|749
1743507000000|2025-04-01 11:30:00|19182.7|19180.5|19169.7|19167.5|19193.6|19191.4|19147.2|19145|2035
1743507300000|2025-04-01 11:35:00|19169.8|19167.6|19144.7|19142.5|19173.3|19171.1|19133.6|19131.4|2197
1743507600000|2025-04-01 11:40:00|19144.6|19142.4|19167.1|19164.9|19169.8|19167.6|19139.7|19137.5|1195
1743507900000|2025-04-01 11:45:00|19166.8|19164.6|19173.8|19171.6|19181.7|19179.5|19164.9|19162.7|1052
1743508200000|2025-04-01 11:50:00|19173.7|19171.5|19157.7|19155.5|19178.2|19176|19151.3|19149.1|904
1743508500000|2025-04-01 11:55:00|19157.6|19155.4|19176.1|19173.9|19183.3|19181.1|19151.3|19149.1|935
1743508800000|2025-04-01 12:00:00|19173.8|19171.6|19169.8|19167.6|19184.8|19182.6|19165.3|19163.1|1235
1743509100000|2025-04-01 12:05:00|19169.7|19167.5|19197.4|19195.2|19199.2|19197|19159.9|19157.7|1420
1743509400000|2025-04-01 12:10:00|19197.2|19195|19191.1|19188.9|19201.8|19199.6|19174.1|19171.9|1263
1743509700000|2025-04-01 12:15:00|19191.2|19189|19184.3|19182.1|19211.3|19209.1|19180.2|19178|1283
1743510000000|2025-04-01 12:20:00|19184.2|19182|19174.9|19172.7|19187.9|19185.7|19161.8|19159.6|1512
1743510300000|2025-04-01 12:25:00|19174.8|19172.6|19180.1|19177.9|19182.7|19180.5|19165.3|19163.1|1003
1743510600000|2025-04-01 12:30:00|19180.2|19178|19189.8|19187.6|19201.4|19199.2|19175.9|19173.7|1434
1743510900000|2025-04-01 12:35:00|19189.7|19187.5|19192.6|19190.4|19201.7|19199.5|19180.4|19178.2|1326
1743511200000|2025-04-01 12:40:00|19193.1|19190.9|19186.9|19184.7|19198.3|19196.1|19177.9|19175.7|1244
1743511500000|2025-04-01 12:45:00|19186.8|19184.6|19190.8|19188.6|19195.8|19193.6|19177.8|19175.6|1327
1743511800000|2025-04-01 12:50:00|19190.7|19188.5|19203.6|19201.4|19213.9|19211.7|19190.4|19188.2|1617
1743512100000|2025-04-01 12:55:00|19203.7|19201.5|19204.4|19202.2|19215.9|19213.7|19202.1|19199.9|1211
1743512400000|2025-04-01 13:00:00|19204.3|19202.1|19215.4|19213.2|19227.3|19225.1|19202.2|19200|2442
1743512700000|2025-04-01 13:05:00|19216.2|19214|19219.2|19217|19223.8|19221.6|19207.2|19205|1746
1743513000000|2025-04-01 13:10:00|19219.1|19216.9|19223.3|19221.1|19231.3|19229.1|19218.1|19215.9|2074
1743513300000|2025-04-01 13:15:00|19223.2|19221|19218.4|19216.2|19224.2|19222|19209.7|19207.5|1777
1743513600000|2025-04-01 13:20:00|19218.6|19216.4|19224.3|19222.1|19232.8|19230.6|19216.3|19214.1|1970
1743513900000|2025-04-01 13:25:00|19220.4|19218.2|19202.7|19200.5|19233.4|19231.2|19196.9|19194.7|4998
1743514200000|2025-04-01 13:30:00|19202.1|19201|19190.5|19189.4|19253.9|19252.8|19169.4|19168.3|18257
1743514500000|2025-04-01 13:35:00|19190.4|19189.3|19206.1|19205|19208.3|19207.2|19160|19158.9|14978
1743514800000|2025-04-01 13:40:00|19205.8|19204.7|19221.6|19220.5|19239.4|19238.3|19184.9|19183.8|12015
1743515100000|2025-04-01 13:45:00|19221.5|19220.4|19264.6|19263.5|19283|19281.9|19212.6|19211.5|13181
1743515400000|2025-04-01 13:50:00|19264.5|19263.4|19228.1|19227|19277.3|19276.2|19228|19226.9|11765
1743515700000|2025-04-01 13:55:00|19227|19225.9|19211.6|19210.5|19252.4|19251.3|19201.6|19200.5|9446
1743516000000|2025-04-01 14:00:00|19217.8|19216.7|19191.9|19190.8|19244.8|19243.7|19168|19166.9|15659
1743516300000|2025-04-01 14:05:00|19192|19190.9|19169.9|19168.8|19224|19222.9|19149|19147.9|14279
1743516600000|2025-04-01 14:10:00|19171|19169.9|19120.9|19119.8|19181.1|19180|19110.5|19109.4|12409
1743516900000|2025-04-01 14:15:00|19122.9|19121.8|19108.6|19107.5|19145.3|19144.2|19107.1|19106|9981
1743517200000|2025-04-01 14:20:00|19108.1|19107|19157|19155.9|19165.5|19164.4|19082.5|19081.4|13041
1743517500000|2025-04-01 14:25:00|19156.9|19155.8|19154.5|19153.4|19182.3|19181.2|19130.9|19129.8|10029
1743517800000|2025-04-01 14:30:00|19154.9|19153.8|19175.9|19174.8|19190.1|19189|19148.9|19147.8|7688
1743518100000|2025-04-01 14:35:00|19175.1|19174|19231.4|19230.3|19255.4|19254.3|19169|19167.9|11482
1743518400000|2025-04-01 14:40:00|19231.1|19230|19264.6|19263.5|19285.3|19284.2|19219.5|19218.4|10980
1743518700000|2025-04-01 14:45:00|19264.4|19263.3|19267.5|19266.4|19281.1|19280|19247|19245.9|9046
1743519000000|2025-04-01 14:50:00|19267.4|19266.3|19315|19313.9|19316.1|19315|19267.4|19266.3|10166
1743519300000|2025-04-01 14:55:00|19314.8|19313.7|19336.9|19335.8|19340.5|19339.4|19293.3|19292.2|10260
1743519600000|2025-04-01 15:00:00|19337|19335.9|19339|19337.9|19357.8|19356.7|19324.1|19323|9342
1743519900000|2025-04-01 15:05:00|19339.1|19338|19370.3|19369.2|19376|19374.9|19337|19335.9|7948
1743520200000|2025-04-01 15:10:00|19369.9|19368.8|19403.5|19402.4|19407|19405.9|19347.5|19346.4|8576
1743520500000|2025-04-01 15:15:00|19403.8|19402.7|19394.5|19393.4|19421.5|19420.4|19392.4|19391.3|9086
1743520800000|2025-04-01 15:20:00|19394.6|19393.5|19419|19417.9|19423.6|19422.5|19375.5|19374.4|9245
1743521100000|2025-04-01 15:25:00|19419.1|19418|19386.3|19385.2|19425.3|19424.2|19383.3|19382.2|7352
1743521400000|2025-04-01 15:30:00|19387.3|19386.2|19391|19389.9|19394.6|19393.5|19368|19366.9|8079
1743521700000|2025-04-01 15:35:00|19390.6|19389.5|19382.4|19381.3|19394|19392.9|19357.4|19356.3|7344
1743522000000|2025-04-01 15:40:00|19382.3|19381.2|19395|19393.9|19399.1|19398|19352.6|19351.5|7321
1743522300000|2025-04-01 15:45:00|19394.8|19393.7|19416.8|19415.7|19419.6|19418.5|19391.8|19390.7|6899
1743522600000|2025-04-01 15:50:00|19416.6|19415.5|19391.1|19390|19427|19425.9|19380.1|19379|7874
1743522900000|2025-04-01 15:55:00|19391.4|19390.3|19412.9|19411.8|19415.3|19414.2|19379.8|19378.7|4721
1743523200000|2025-04-01 16:00:00|19413|19411.9|19425.3|19424.2|19437.1|19436|19395.5|19394.4|6771
1743523500000|2025-04-01 16:05:00|19424.9|19423.8|19434.5|19433.4|19437.3|19436.2|19409.4|19408.3|4752
1743523800000|2025-04-01 16:10:00|19434.4|19433.3|19432|19430.9|19443.3|19442.2|19417.5|19416.4|4929
1743524100000|2025-04-01 16:15:00|19431.8|19430.7|19451.8|19450.7|19459.6|19458.5|19423.6|19422.5|7295
1743524400000|2025-04-01 16:20:00|19451.6|19450.5|19427.1|19426|19464.3|19463.2|19413.8|19412.7|9468
1743524700000|2025-04-01 16:25:00|19427|19425.9|19375.9|19374.8|19428.8|19427.7|19366.1|19365|9595
1743525000000|2025-04-01 16:30:00|19375.8|19374.7|19369.4|19368.3|19390.4|19389.3|19348.6|19347.5|9345
1743525300000|2025-04-01 16:35:00|19369.1|19368|19344.9|19343.8|19373.4|19372.3|19336.4|19335.3|7326
1743525600000|2025-04-01 16:40:00|19345.3|19344.2|19324.9|19323.8|19354.1|19353|19318|19316.9|7407
1743525900000|2025-04-01 16:45:00|19325|19323.9|19363.3|19362.2|19364.6|19363.5|19319|19317.9|6770
1743526200000|2025-04-01 16:50:00|19362.8|19361.7|19399.1|19398|19415.5|19414.4|19356.5|19355.4|7319
1743526500000|2025-04-01 16:55:00|19398.9|19397.8|19386.8|19385.7|19412|19410.9|19385.7|19384.6|5462
1743526800000|2025-04-01 17:00:00|19387.1|19386|19392|19390.9|19405.7|19404.6|19380.7|19379.6|4625
1743527100000|2025-04-01 17:05:00|19392.1|19391|19366.5|19365.4|19394|19392.9|19354.5|19353.4|5935
1743527400000|2025-04-01 17:10:00|19366.3|19365.2|19388.8|19387.7|19390.5|19389.4|19355.7|19354.6|5176
1743527700000|2025-04-01 17:15:00|19388.7|19387.6|19350.1|19349|19394.5|19393.4|19346.5|19345.4|4931
1743528000000|2025-04-01 17:20:00|19350.2|19349.1|19351.7|19350.6|19363|19361.9|19344.8|19343.7|3764
1743528300000|2025-04-01 17:25:00|19352.2|19351.1|19347.8|19346.7|19366.2|19365.1|19340.5|19339.4|3994
1743528600000|2025-04-01 17:30:00|19348|19346.9|19340.7|19339.6|19374.7|19373.6|19339|19337.9|5238
1743528900000|2025-04-01 17:35:00|19341|19339.9|19369.2|19368.1|19376|19374.9|19339.6|19338.5|4486
1743529200000|2025-04-01 17:40:00|19369.3|19368.2|19350.2|19349.1|19392.7|19391.6|19345.1|19344|5532
1743529500000|2025-04-01 17:45:00|19350.1|19349|19374.8|19373.7|19375.6|19374.5|19347.3|19346.2|3325
1743529800000|2025-04-01 17:50:00|19374.7|19373.6|19352|19350.9|19385.7|19384.6|19351|19349.9|4750
1743530100000|2025-04-01 17:55:00|19352.2|19351.1|19329.1|19328|19354.6|19353.5|19324.5|19323.4|5218
1743530400000|2025-04-01 18:00:00|19329|19327.9|19275.6|19274.5|19337.2|19336.1|19261.5|19260.4|10039
1743530700000|2025-04-01 18:05:00|19275.5|19274.4|19249.3|19248.2|19283.2|19282.1|19245|19243.9|6946
1743531000000|2025-04-01 18:10:00|19248.7|19247.6|19265.7|19264.6|19273|19271.9|19235.6|19234.5|7425
1743531300000|2025-04-01 18:15:00|19266|19264.9|19236.6|19235.5|19268.5|19267.4|19227.5|19226.4|6394
1743531600000|2025-04-01 18:20:00|19236.5|19235.4|19210.2|19209.1|19243.5|19242.4|19208.6|19207.5|6465
1743531900000|2025-04-01 18:25:00|19210.1|19209|19225.3|19224.2|19246.6|19245.5|19209.1|19208|6012
1743532200000|2025-04-01 18:30:00|19225.2|19224.1|19236|19234.9|19252|19250.9|19222|19220.9|5932
1743532500000|2025-04-01 18:35:00|19236.1|19235|19225.7|19224.6|19250.3|19249.2|19219.7|19218.6|4369
1743532800000|2025-04-01 18:40:00|19226.7|19225.6|19255.7|19254.6|19256.1|19255|19226.5|19225.4|4448
1743533100000|2025-04-01 18:45:00|19255.5|19254.4|19221.7|19220.6|19256.5|19255.4|19221.1|19220|4482
1743533400000|2025-04-01 18:50:00|19221|19219.9|19242.2|19241.1|19245.1|19244|19212|19210.9|5600
1743533700000|2025-04-01 18:55:00|19242.3|19241.2|19271.7|19270.6|19277.2|19276.1|19241.5|19240.4|6859
1743534000000|2025-04-01 19:00:00|19271.6|19270.5|19280|19278.9|19286.5|19285.4|19261.5|19260.4|5770
1743534300000|2025-04-01 19:05:00|19279.8|19278.7|19267|19265.9|19300.6|19299.5|19266.5|19265.4|5973
1743534600000|2025-04-01 19:10:00|19267.1|19266|19289.2|19288.1|19290.1|19289|19261.7|19260.6|4017
1743534900000|2025-04-01 19:15:00|19288.7|19287.6|19291.5|19290.4|19312.5|19311.4|19280.7|19279.6|6324
1743535200000|2025-04-01 19:20:00|19292.3|19291.2|19313.1|19312|19318.6|19317.5|19285.6|19284.5|4784
1743535500000|2025-04-01 19:25:00|19312.7|19311.6|19299|19297.9|19324.7|19323.6|19298.5|19297.4|4577
1743535800000|2025-04-01 19:30:00|19298.7|19297.6|19336.6|19335.5|19352.5|19351.4|19287.8|19286.7|7505
1743536100000|2025-04-01 19:35:00|19336.3|19335.2|19357.5|19356.4|19366.7|19365.6|19331.7|19330.6|6159
1743536400000|2025-04-01 19:40:00|19357|19355.9|19371.3|19370.2|19377.6|19376.5|19354.1|19353|5233
1743536700000|2025-04-01 19:45:00|19371.7|19370.6|19390|19388.9|19398|19396.9|19366.6|19365.5|6855
1743537000000|2025-04-01 19:50:00|19390.1|19389|19434.3|19433.2|19437.8|19436.7|19376.6|19375.5|12270
1743537300000|2025-04-01 19:55:00|19433.8|19432.7|19427.2|19426.1|19449.5|19448.4|19414.8|19413.7|19278
1743537600000|2025-04-01 20:00:00|19425.3|19424.2|19427.1|19424.9|19440.8|19438.6|19419.1|19416.9|8180
1743537900000|2025-04-01 20:05:00|19426.6|19424.4|19426.6|19424.4|19432.8|19430.6|19423.3|19421.1|1694
1743538200000|2025-04-01 20:10:00|19427.3|19425.1|19431.1|19428.9|19433.8|19431.6|19424.8|19422.6|1379
1743538500000|2025-04-01 20:15:00|19431.3|19429.1|19422.3|19420.1|19434.1|19431.9|19420.3|19418.1|1096
1743538800000|2025-04-01 20:20:00|19422.1|19419.9|19416.6|19414.4|19426.1|19423.9|19416.3|19414.1|619
1743539100000|2025-04-01 20:25:00|19417.1|19414.9|19407.3|19405.1|19417.1|19414.9|19404.6|19402.4|869
1743539400000|2025-04-01 20:30:00|19408.3|19406.1|19404.3|19402.1|19409.3|19407.1|19397.6|19395.4|846
1743539700000|2025-04-01 20:35:00|19404.1|19401.9|19402.8|19400.6|19409.8|19407.6|19400.3|19398.1|417
1743540000000|2025-04-01 20:40:00|19402.3|19400.1|19405.8|19403.6|19405.8|19403.6|19399.3|19397.1|476
1743540300000|2025-04-01 20:45:00|19403.6|19401.4|19417.6|19415.4|19450.8|19448.6|19402.6|19400.4|2503
1743540600000|2025-04-01 20:50:00|19417.8|19415.6|19428.6|19426.4|19437.3|19435.1|19409.1|19406.9|816
1743540900000|2025-04-01 20:55:00|19429.1|19426.9|19422.3|19417.3|19430.3|19428.1|19416.1|19413.9|715
1743541200000|2025-04-01 21:00:00|19421.9|19416.9|19420.9|19415.9|19423.7|19418.7|19418.7|19413.7|0
1743541500000|2025-04-01 21:05:00|19422.2|19417.2|19425.6|19420.6|19426.7|19421.7|19419.1|19414.1|0
1743541800000|2025-04-01 21:10:00|19426.9|19421.9|19422.4|19417.4|19427.2|19422.2|19422.4|19417.4|0
1743542100000|2025-04-01 21:15:00|19422.3|19417.3|19429.4|19424.4|19429.6|19424.6|19421.6|19416.6|0
1743542400000|2025-04-01 21:20:00|19426.4|19421.4|19429.6|19424.6|19429.9|19424.9|19426.4|19421.4|0
1743542700000|2025-04-01 21:25:00|19428.8|19423.8|19431.3|19426.3|19432.7|19427.7|19428|19423|0
1743543000000|2025-04-01 21:30:00|19432.2|19427.2|19425.8|19420.8|19432.3|19427.3|19425.2|19420.2|0
1743543300000|2025-04-01 21:35:00|19426.1|19421.1|19426.9|19421.9|19427.4|19422.4|19426|19421|0
1743543600000|2025-04-01 21:40:00|19426.8|19421.8|19427.9|19422.9|19428.1|19423.1|19424.5|19419.5|0
1743543900000|2025-04-01 21:45:00|19427.8|19422.8|19430|19425|19432|19427|19427.8|19422.8|0
1743544200000|2025-04-01 21:50:00|19428.8|19423.8|19430.3|19425.3|19431.6|19426.6|19427.5|19422.5|0
1743544500000|2025-04-01 21:55:00|19431|19426|19431.6|19426.6|19433.6|19428.6|19430.3|19425.3|0
1743544800000|2025-04-01 22:00:00|19423|19420.8|19436|19433.8|19440.8|19438.6|19422.4|19420.2|685
1743545100000|2025-04-01 22:05:00|19436.1|19433.9|19456.9|19454.7|19459.3|19457.1|19435.8|19433.6|833
1743545400000|2025-04-01 22:10:00|19457|19454.8|19478.8|19476.6|19517.9|19515.7|19457|19454.8|2348
1743545700000|2025-04-01 22:15:00|19478.1|19475.9|19494.6|19492.4|19503|19500.8|19471.6|19469.4|997
1743546000000|2025-04-01 22:20:00|19494.5|19492.3|19498.4|19496.2|19500|19497.8|19486.1|19483.9|497
1743546300000|2025-04-01 22:25:00|19498.3|19496.1|19494.5|19492.3|19506.9|19504.7|19493.3|19491.1|568
1743546600000|2025-04-01 22:30:00|19494.4|19492.2|19471.1|19468.9|19499.3|19497.1|19463|19460.8|857
1743546900000|2025-04-01 22:35:00|19471.3|19469.1|19484.5|19482.3|19489.4|19487.2|19462.1|19459.9|613
1743547200000|2025-04-01 22:40:00|19484.3|19482.1|19479.9|19477.7|19490.1|19487.9|19478.4|19476.2|393
1743547500000|2025-04-01 22:45:00|19480|19477.8|19478.3|19476.1|19483.6|19481.4|19477|19474.8|187
1743547800000|2025-04-01 22:50:00|19478.4|19476.2|19470.5|19468.3|19483.6|19481.4|19468.4|19466.2|346
1743548100000|2025-04-01 22:55:00|19470.4|19468.2|19470|19467.8|19473.5|19471.3|19464.1|19461.9|263
1743548400000|2025-04-01 23:00:00|19470.1|19467.9|19465.3|19463.1|19473.6|19471.4|19457.5|19455.3|461
1743548700000|2025-04-01 23:05:00|19466.9|19464.7|19460.6|19458.4|19469.8|19467.6|19460.1|19457.9|202
1743549000000|2025-04-01 23:10:00|19460.3|19458.1|19468.1|19465.9|19470.1|19467.9|19458.9|19456.7|313
1743549300000|2025-04-01 23:15:00|19468.3|19466.1|19475.1|19472.9|19478.1|19475.9|19468.3|19466.1|368
1743549600000|2025-04-01 23:20:00|19474.9|19472.7|19479.1|19476.9|19483.1|19480.9|19474.9|19472.7|291
1743549900000|2025-04-01 23:25:00|19479|19476.8|19484.4|19482.2|19486.6|19484.4|19472.4|19470.2|469
1743550200000|2025-04-01 23:30:00|19484.3|19482.1|19490.1|19487.9|19492.3|19490.1|19481.9|19479.7|454
1743550500000|2025-04-01 23:35:00|19490|19487.8|19481.1|19478.9|19490.3|19488.1|19480.4|19478.2|268
1743550800000|2025-04-01 23:40:00|19481.3|19479.1|19481.5|19479.3|19484.5|19482.3|19476.9|19474.7|352
1743551100000|2025-04-01 23:45:00|19481.5|19479.3|19475.9|19473.7|19484.8|19482.6|19475.8|19473.6|294
1743551400000|2025-04-01 23:50:00|19474.3|19472.1|19479.3|19477.1|19481.9|19479.7|19466.8|19464.6|407
1743551700000|2025-04-01 23:55:00|19479.1|19476.9|19469.6|19467.4|19479.4|19477.2|19467.9|19465.7|344
1743552000000|2025-04-02 00:00:00|19469.8|19467.6|19438.8|19436.6|19472.1|19469.9|19422.3|19420.1|1730
1743552300000|2025-04-02 00:05:00|19438.6|19436.4|19428.9|19426.7|19445.4|19443.2|19417.6|19415.4|871
1743552600000|2025-04-02 00:10:00|19428.8|19426.6|19419.9|19417.7|19430.9|19428.7|19409.8|19407.6|869
1743552900000|2025-04-02 00:15:00|19420|19417.8|19426.8|19424.6|19438.6|19436.4|19415.9|19413.7|736
1743553200000|2025-04-02 00:20:00|19426.9|19424.7|19406|19403.8|19428.3|19426.1|19396.6|19394.4|986
1743553500000|2025-04-02 00:25:00|19406.1|19403.9|19399.3|19397.1|19409.9|19407.7|19383.4|19381.2|965
1743553800000|2025-04-02 00:30:00|19399.1|19396.9|19410.9|19408.7|19412|19409.8|19388.9|19386.7|753
1743554100000|2025-04-02 00:35:00|19410.8|19408.6|19407.5|19405.3|19412.8|19410.6|19399.1|19396.9|417
1743554400000|2025-04-02 00:40:00|19407.6|19405.4|19414|19411.8|19417.8|19415.6|19396.5|19394.3|539
1743554700000|2025-04-02 00:45:00|19414.1|19411.9|19407.3|19405.1|19419|19416.8|19403.3|19401.1|452
1743555000000|2025-04-02 00:50:00|19407.1|19404.9|19399.3|19397.1|19410.5|19408.3|19395.5|19393.3|355
1743555300000|2025-04-02 00:55:00|19399.1|19396.9|19398|19395.8|19400|19397.8|19392.8|19390.6|321
1743555600000|2025-04-02 01:00:00|19397.9|19395.7|19398.1|19395.9|19399.4|19397.2|19387.4|19385.2|732
1743555900000|2025-04-02 01:05:00|19398|19395.8|19397.4|19395.2|19408.6|19406.4|19393.9|19391.7|430
1743556200000|2025-04-02 01:10:00|19397.3|19395.1|19406.3|19404.1|19408|19405.8|19397.3|19395.1|211
1743556500000|2025-04-02 01:15:00|19406.1|19403.9|19413.8|19411.6|19414|19411.8|19401.3|19399.1|352
1743556800000|2025-04-02 01:20:00|19413.6|19411.4|19408.4|19406.2|19414.5|19412.3|19404.5|19402.3|340
1743557100000|2025-04-02 01:25:00|19408.3|19406.1|19403.9|19401.7|19411|19408.8|19402.5|19400.3|256
1743557400000|2025-04-02 01:30:00|19403.8|19401.6|19405.8|19403.6|19408|19405.8|19394|19391.8|346
1743557700000|2025-04-02 01:35:00|19405.9|19403.7|19402.8|19400.6|19418.4|19416.2|19402.6|19400.4|374
1743558000000|2025-04-02 01:40:00|19402.9|19400.7|19412|19409.8|19412.9|19410.7|19399.3|19397.1|236
1743558300000|2025-04-02 01:45:00|19412.1|19409.9|19410.3|19408.1|19413.8|19411.6|19405.4|19403.2|160
1743558600000|2025-04-02 01:50:00|19410.1|19407.9|19428|19425.8|19428.5|19426.3|19407.8|19405.6|438
1743558900000|2025-04-02 01:55:00|19427.9|19425.7|19420|19417.8|19428.4|19426.2|19417.8|19415.6|326
1743559200000|2025-04-02 02:00:00|19420.1|19417.9|19407.6|19405.4|19424.6|19422.4|19407.3|19405.1|454
1743559500000|2025-04-02 02:05:00|19407.5|19405.3|19400.4|19398.2|19412.4|19410.2|19398.4|19396.2|271
1743559800000|2025-04-02 02:10:00|19400.5|19398.3|19397.1|19394.9|19402.6|19400.4|19396.4|19394.2|224
1743560100000|2025-04-02 02:15:00|19396.9|19394.7|19398.6|19396.4|19399.9|19397.7|19394.3|19392.1|223
1743560400000|2025-04-02 02:20:00|19398.9|19396.7|19401|19398.8|19401.8|19399.6|19395.8|19393.6|153
1743560700000|2025-04-02 02:25:00|19400.9|19398.7|19417.3|19415.1|19420.5|19418.3|19400.6|19398.4|433
1743561000000|2025-04-02 02:30:00|19417.1|19414.9|19416|19413.8|19418.5|19416.3|19410.6|19408.4|281
1743561300000|2025-04-02 02:35:00|19416.1|19413.9|19408.6|19406.4|19420.1|19417.9|19403.9|19401.7|260
1743561600000|2025-04-02 02:40:00|19408.8|19406.6|19404.1|19401.9|19413|19410.8|19403.3|19401.1|154
1743561900000|2025-04-02 02:45:00|19404|19401.8|19404.4|19402.2|19410.9|19408.7|19403.5|19401.3|179
1743562200000|2025-04-02 02:50:00|19404.5|19402.3|19408.3|19406.1|19409.1|19406.9|19403.4|19401.2|111
1743562500000|2025-04-02 02:55:00|19408.1|19405.9|19406|19403.8|19409.1|19406.9|19405.1|19402.9|50
1743562800000|2025-04-02 03:00:00|19406.1|19403.9|19413|19410.8|19414.9|19412.7|19404.3|19402.1|184
1743563100000|2025-04-02 03:05:00|19412.1|19409.9|19404.9|19402.7|19413.6|19411.4|19403.5|19401.3|353
1743563400000|2025-04-02 03:10:00|19405|19402.8|19401.9|19399.7|19408.1|19405.9|19401.8|19399.6|167
1743563700000|2025-04-02 03:15:00|19402|19399.8|19397.8|19395.6|19403.4|19401.2|19397|19394.8|153
1743564000000|2025-04-02 03:20:00|19397.6|19395.4|19402.4|19400.2|19405.3|19403.1|19397.5|19395.3|152
1743564300000|2025-04-02 03:25:00|19402.5|19400.3|19403.1|19400.9|19403.9|19401.7|19400.9|19398.7|68
1743564600000|2025-04-02 03:30:00|19403.3|19401.1|19402.4|19400.2|19407.4|19405.2|19400|19397.8|189
1743564900000|2025-04-02 03:35:00|19402.5|19400.3|19392.4|19390.2|19403.3|19401.1|19391|19388.8|223
1743565200000|2025-04-02 03:40:00|19392.5|19390.3|19390.9|19388.7|19396.6|19394.4|19390.5|19388.3|193
1743565500000|2025-04-02 03:45:00|19390.8|19388.6|19394.5|19392.3|19395.6|19393.4|19387.5|19385.3|277
1743565800000|2025-04-02 03:50:00|19394.6|19392.4|19395.1|19392.9|19398.8|19396.6|19394.1|19391.9|186
1743566100000|2025-04-02 03:55:00|19395|19392.8|19394.3|19392.1|19397.8|19395.6|19393.4|19391.2|99
1743566400000|2025-04-02 04:00:00|19394.1|19391.9|19397.3|19395.1|19398.3|19396.1|19391.5|19389.3|254
1743566700000|2025-04-02 04:05:00|19397.4|19395.2|19395|19392.8|19399.3|19397.1|19393.1|19390.9|121
1743567000000|2025-04-02 04:10:00|19395.1|19392.9|19391.5|19389.3|19396.3|19394.1|19391.3|19389.1|141
1743567300000|2025-04-02 04:15:00|19391.6|19389.4|19398.9|19396.7|19400|19397.8|19391.3|19389.1|221
1743567600000|2025-04-02 04:20:00|19398.8|19396.6|19396|19393.8|19399.1|19396.9|19393.3|19391.1|148
1743567900000|2025-04-02 04:25:00|19395.5|19393.3|19395.8|19393.6|19397.3|19395.1|19394.1|19391.9|53
1743568200000|2025-04-02 04:30:00|19395.9|19393.7|19401.5|19399.3|19401.8|19399.6|19393.3|19391.1|201
1743568500000|2025-04-02 04:35:00|19401.6|19399.4|19404.4|19402.2|19405.5|19403.3|19400.4|19398.2|250
1743568800000|2025-04-02 04:40:00|19404.5|19402.3|19411.3|19409.1|19413.8|19411.6|19404.5|19402.3|201
1743569100000|2025-04-02 04:45:00|19411.4|19409.2|19407.1|19404.9|19414.9|19412.7|19405.9|19403.7|162
1743569400000|2025-04-02 04:50:00|19407|19404.8|19410.9|19408.7|19413.5|19411.3|19406.6|19404.4|93
1743569700000|2025-04-02 04:55:00|19410.8|19408.6|19416.4|19414.2|19417|19414.8|19408.6|19406.4|135
1743570000000|2025-04-02 05:00:00|19416.3|19414.1|19406.6|19404.4|19417.4|19415.2|19405.6|19403.4|249
1743570300000|2025-04-02 05:05:00|19406.8|19404.6|19399.9|19397.7|19408.3|19406.1|19399.6|19397.4|137
1743570600000|2025-04-02 05:10:00|19400|19397.8|19401.1|19398.9|19404.4|19402.2|19399.8|19397.6|101
1743570900000|2025-04-02 05:15:00|19400.6|19398.4|19406.8|19404.6|19406.9|19404.7|19400.6|19398.4|128
1743571200000|2025-04-02 05:20:00|19406.6|19404.4|19402.6|19400.4|19408.6|19406.4|19402.6|19400.4|149
1743571500000|2025-04-02 05:25:00|19402.8|19400.6|19396.1|19393.9|19405.3|19403.1|19393.4|19391.2|277
1743571800000|2025-04-02 05:30:00|19396.5|19394.3|19404.3|19402.1|19406.6|19404.4|19396.5|19394.3|232
1743572100000|2025-04-02 05:35:00|19404.4|19402.2|19406.3|19404.1|19407.1|19404.9|19403|19400.8|109
1743572400000|2025-04-02 05:40:00|19406.1|19403.9|19407.5|19405.3|19409.4|19407.2|19402.6|19400.4|183
1743572700000|2025-04-02 05:45:00|19407.6|19405.4|19400.3|19398.1|19407.9|19405.7|19398.9|19396.7|120
1743573000000|2025-04-02 05:50:00|19400.4|19398.2|19395.6|19393.4|19402.3|19400.1|19393.6|19391.4|229
1743573300000|2025-04-02 05:55:00|19395.5|19393.3|19383.6|19381.4|19397|19394.8|19375.4|19373.2|519
1743573600000|2025-04-02 06:00:00|19383.5|19381.3|19378.6|19376.4|19383.5|19381.3|19370.8|19368.6|490
1743573900000|2025-04-02 06:05:00|19378.8|19376.6|19392|19389.8|19392.5|19390.3|19377.1|19374.9|371
1743574200000|2025-04-02 06:10:00|19391.9|19389.7|19387.8|19385.6|19393.4|19391.2|19381.8|19379.6|460
1743574500000|2025-04-02 06:15:00|19387.9|19385.7|19412|19409.8|19413.6|19411.4|19382.3|19380.1|554
1743574800000|2025-04-02 06:20:00|19412.1|19409.9|19408.3|19406.1|19415.6|19413.4|19398.4|19396.2|370
1743575100000|2025-04-02 06:25:00|19408.1|19405.9|19402.1|19399.9|19409.4|19407.2|19396.9|19394.7|263
1743575400000|2025-04-02 06:30:00|19402.3|19400.1|19394.5|19392.3|19404.3|19402.1|19392|19389.8|363
1743575700000|2025-04-02 06:35:00|19394.6|19392.4|19399.6|19397.4|19399.6|19397.4|19390.6|19388.4|274
1743576000000|2025-04-02 06:40:00|19399.4|19397.2|19409.4|19407.2|19409.8|19407.6|19395.8|19393.6|293
1743576300000|2025-04-02 06:45:00|19409.8|19407.6|19397|19394.8|19410|19407.8|19396.9|19394.7|248
1743576600000|2025-04-02 06:50:00|19397.1|19394.9|19403.5|19401.3|19404|19401.8|19396.4|19394.2|184
1743576900000|2025-04-02 06:55:00|19403.4|19401.2|19389|19386.8|19404.8|19402.6|19388|19385.8|376
1743577200000|2025-04-02 07:00:00|19389.5|19387.3|19383.9|19381.7|19410.9|19408.7|19383|19380.8|1313
1743577500000|2025-04-02 07:05:00|19383.8|19381.6|19374.8|19372.6|19386.9|19384.7|19366.6|19364.4|916
1743577800000|2025-04-02 07:10:00|19376.5|19374.3|19372.6|19370.4|19384.4|19382.2|19362|19359.8|872
1743578100000|2025-04-02 07:15:00|19372.1|19369.9|19381.5|19379.3|19384.5|19382.3|19364.3|19362.1|612
1743578400000|2025-04-02 07:20:00|19381.6|19379.4|19373.6|19371.4|19387.5|19385.3|19369.4|19367.2|501
1743578700000|2025-04-02 07:25:00|19373.5|19371.3|19372.8|19370.6|19377|19374.8|19360.3|19358.1|621
1743579000000|2025-04-02 07:30:00|19372.9|19370.7|19370.3|19368.1|19376.8|19374.6|19362.4|19360.2|1372
1743579300000|2025-04-02 07:35:00|19371|19368.8|19348.8|19346.6|19372.9|19370.7|19342.3|19340.1|1989
1743579600000|2025-04-02 07:40:00|19348.9|19346.7|19345.8|19343.6|19366.6|19364.4|19343|19340.8|748
1743579900000|2025-04-02 07:45:00|19345.9|19343.7|19350.3|19348.1|19358.9|19356.7|19344.5|19342.3|500
1743580200000|2025-04-02 07:50:00|19350.4|19348.2|19346.8|19344.6|19353.9|19351.7|19345.3|19343.1|507
1743580500000|2025-04-02 07:55:00|19346.9|19344.7|19361|19358.8|19363.9|19361.7|19343.8|19341.6|525
1743580800000|2025-04-02 08:00:00|19361.3|19359.1|19344.9|19342.7|19361.5|19359.3|19337.9|19335.7|1192
1743581100000|2025-04-02 08:05:00|19344.5|19342.3|19338|19335.8|19345.6|19343.4|19325.3|19323.1|1058
1743581400000|2025-04-02 08:10:00|19337.5|19335.3|19342.9|19340.7|19354.6|19352.4|19336.8|19334.6|787
1743581700000|2025-04-02 08:15:00|19343|19340.8|19351.8|19349.6|19352.1|19349.9|19340.4|19338.2|583
1743582000000|2025-04-02 08:20:00|19351.6|19349.4|19348.9|19346.7|19368.6|19366.4|19348.3|19346.1|772
1743582300000|2025-04-02 08:25:00|19348.4|19346.2|19370.9|19368.7|19375|19372.8|19347.1|19344.9|726
1743582600000|2025-04-02 08:30:00|19370.6|19368.4|19378.8|19376.6|19387.8|19385.6|19363.9|19361.7|781
1743582900000|2025-04-02 08:35:00|19378.6|19376.4|19378.4|19376.2|19381.4|19379.2|19369.5|19367.3|525
1743583200000|2025-04-02 08:40:00|19378.5|19376.3|19375.5|19373.3|19391|19388.8|19374.1|19371.9|567
1743583500000|2025-04-02 08:45:00|19375.6|19373.4|19372.4|19370.2|19377.6|19375.4|19369.6|19367.4|338
1743583800000|2025-04-02 08:50:00|19372.3|19370.1|19361.4|19359.2|19375.6|19373.4|19355.6|19353.4|530
1743584100000|2025-04-02 08:55:00|19361.5|19359.3|19355.6|19353.4|19365.1|19362.9|19351.4|19349.2|374
1743584400000|2025-04-02 09:00:00|19355.8|19353.6|19354.4|19352.2|19358.6|19356.4|19348.4|19346.2|408
1743584700000|2025-04-02 09:05:00|19354.5|19352.3|19372.3|19370.1|19374.1|19371.9|19349.3|19347.1|518
1743585000000|2025-04-02 09:10:00|19372|19369.8|19364.1|19361.9|19380.5|19378.3|19362.9|19360.7|486
1743585300000|2025-04-02 09:15:00|19364|19361.8|19358.5|19356.3|19366.3|19364.1|19352.4|19350.2|355
1743585600000|2025-04-02 09:20:00|19358.6|19356.4|19353.1|19350.9|19361.9|19359.7|19352|19349.8|353
1743585900000|2025-04-02 09:25:00|19353|19350.8|19346.3|19344.1|19354.1|19351.9|19340.8|19338.6|540
1743586200000|2025-04-02 09:30:00|19346.1|19343.9|19355.6|19353.4|19355.8|19353.6|19342.4|19340.2|301
1743586500000|2025-04-02 09:35:00|19355.5|19353.3|19361.1|19358.9|19367.9|19365.7|19351.3|19349.1|514
1743586800000|2025-04-02 09:40:00|19361.3|19359.1|19367.5|19365.3|19370.1|19367.9|19356.8|19354.6|312
1743587100000|2025-04-02 09:45:00|19367.4|19365.2|19354.4|19352.2|19367.4|19365.2|19351.9|19349.7|310
1743587400000|2025-04-02 09:50:00|19354.3|19352.1|19342.4|19340.2|19356.3|19354.1|19342.3|19340.1|446
1743587700000|2025-04-02 09:55:00|19342.5|19340.3|19342|19339.8|19349.6|19347.4|19337.6|19335.4|407
1743588000000|2025-04-02 10:00:00|19342.1|19339.9|19309.5|19307.3|19349.5|19347.3|19282.6|19280.4|3564
1743588300000|2025-04-02 10:05:00|19308.9|19306.7|19323|19320.8|19331.4|19329.2|19305.3|19303.1|1243
1743588600000|2025-04-02 10:10:00|19323.1|19320.9|19323|19320.8|19327.9|19325.7|19306.4|19304.2|857
1743588900000|2025-04-02 10:15:00|19322.9|19320.7|19323.8|19321.6|19338.9|19336.7|19315.3|19313.1|804
1743589200000|2025-04-02 10:20:00|19323.9|19321.7|19312.8|19310.6|19329.6|19327.4|19310.5|19308.3|565
1743589500000|2025-04-02 10:25:00|19311.4|19309.2|19312.8|19310.6|19319.8|19317.6|19291.6|19289.4|1624
1743589800000|2025-04-02 10:30:00|19312.6|19310.4|19304|19301.8|19318|19315.8|19301.6|19299.4|678
1743590100000|2025-04-02 10:35:00|19303.9|19301.7|19298|19295.8|19303.9|19301.7|19282.1|19279.9|1027
1743590400000|2025-04-02 10:40:00|19298.1|19295.9|19289.8|19287.6|19299.3|19297.1|19279.9|19277.7|858
1743590700000|2025-04-02 10:45:00|19289.3|19287.1|19308.4|19306.2|19312.3|19310.1|19286.9|19284.7|594
1743591000000|2025-04-02 10:50:00|19308.5|19306.3|19307.5|19305.3|19312.3|19310.1|19302.5|19300.3|523
1743591300000|2025-04-02 10:55:00|19307.4|19305.2|19296.9|19294.7|19307.8|19305.6|19289.5|19287.3|938
1743591600000|2025-04-02 11:00:00|19297.9|19295.7|19278.3|19276.1|19302.5|19300.3|19273.6|19271.4|1218
1743591900000|2025-04-02 11:05:00|19278.1|19275.9|19298.4|19296.2|19302.5|19300.3|19274.4|19272.2|879
1743592200000|2025-04-02 11:10:00|19298.3|19296.1|19291.5|19289.3|19308.5|19306.3|19290.5|19288.3|691
1743592500000|2025-04-02 11:15:00|19291.4|19289.2|19302.9|19300.7|19304|19301.8|19282.8|19280.6|790
1743592800000|2025-04-02 11:20:00|19302.8|19300.6|19297.4|19295.2|19303.8|19301.6|19289|19286.8|361
1743593100000|2025-04-02 11:25:00|19297.5|19295.3|19285.6|19283.4|19300.8|19298.6|19282.8|19280.6|634
1743593400000|2025-04-02 11:30:00|19285.3|19283.1|19291.3|19289.1|19298.3|19296.1|19279.1|19276.9|1008
1743593700000|2025-04-02 11:35:00|19291|19288.8|19273.8|19271.6|19292.5|19290.3|19269.6|19267.4|983
1743594000000|2025-04-02 11:40:00|19273.6|19271.4|19275.6|19273.4|19281.3|19279.1|19264.4|19262.2|925
1743594300000|2025-04-02 11:45:00|19275.5|19273.3|19279.8|19277.6|19290|19287.8|19271.4|19269.2|836
1743594600000|2025-04-02 11:50:00|19279.6|19277.4|19273.5|19271.3|19285|19282.8|19267.1|19264.9|826
1743594900000|2025-04-02 11:55:00|19273.4|19271.2|19254.6|19252.4|19278.9|19276.7|19250.1|19247.9|1536
1743595200000|2025-04-02 12:00:00|19254.8|19252.6|19235.1|19232.9|19257.1|19254.9|19225.1|19222.9|2922
1743595500000|2025-04-02 12:05:00|19235.5|19233.3|19201.6|19199.4|19235.9|19233.7|19199.1|19196.9|3731
1743595800000|2025-04-02 12:10:00|19201.5|19199.3|19222.6|19220.4|19229.4|19227.2|19198.4|19196.2|3383
1743596100000|2025-04-02 12:15:00|19222.5|19220.3|19219.3|19217.1|19238.3|19236.1|19205.9|19203.7|2920
1743596400000|2025-04-02 12:20:00|19219.4|19217.2|19200.9|19198.7|19228.1|19225.9|19192.6|19190.4|2784
1743596700000|2025-04-02 12:25:00|19201|19198.8|19170.4|19168.2|19206.1|19203.9|19169.6|19167.4|2839
1743597000000|2025-04-02 12:30:00|19170.6|19168.4|19181.5|19179.3|19194|19191.8|19170.6|19168.4|2601
1743597300000|2025-04-02 12:35:00|19181.9|19179.7|19195.1|19192.9|19197.9|19195.7|19173.6|19171.4|1449
1743597600000|2025-04-02 12:40:00|19195|19192.8|19197.8|19195.6|19203.5|19201.3|19185.6|19183.4|1860
1743597900000|2025-04-02 12:45:00|19197.4|19195.2|19210.5|19208.3|19219.5|19217.3|19196.1|19193.9|2222
1743598200000|2025-04-02 12:50:00|19210.6|19208.4|19205.4|19203.2|19221.9|19219.7|19196.4|19194.2|2193
1743598500000|2025-04-02 12:55:00|19205.5|19203.3|19212.6|19210.4|19217.9|19215.7|19200.1|19197.9|1464
1743598800000|2025-04-02 13:00:00|19212.1|19209.9|19183.9|19181.7|19212.5|19210.3|19177.3|19175.1|4494
1743599100000|2025-04-02 13:05:00|19183.8|19181.6|19196.6|19194.4|19206.1|19203.9|19181.8|19179.6|2264
1743599400000|2025-04-02 13:10:00|19196.8|19194.6|19179.9|19177.7|19199.8|19197.6|19179|19176.8|1190
1743599700000|2025-04-02 13:15:00|19179.8|19177.6|19182|19179.8|19187.4|19185.2|19172.9|19170.7|1407
1743600000000|2025-04-02 13:20:00|19181.9|19179.7|19167.9|19165.7|19192.1|19189.9|19167|19164.8|2016
1743600300000|2025-04-02 13:25:00|19163.8|19161.6|19154.9|19152.7|19169.1|19166.9|19145.8|19143.6|4273
1743600600000|2025-04-02 13:30:00|19154.3|19153.2|19243.3|19242.2|19244.8|19243.7|19144.1|19143|17835
1743600900000|2025-04-02 13:35:00|19243.8|19242.7|19325.1|19324|19343.6|19342.5|19238|19236.9|17926
1743601200000|2025-04-02 13:40:00|19324.8|19323.7|19355.1|19354|19359.1|19358|19299.8|19298.7|13860
1743601500000|2025-04-02 13:45:00|19357|19355.9|19392.1|19391|19394.8|19393.7|19349|19347.9|12683
1743601800000|2025-04-02 13:50:00|19392.3|19391.2|19354.8|19353.7|19405.6|19404.5|19354.8|19353.7|10715
1743602100000|2025-04-02 13:55:00|19355.5|19354.4|19357.2|19356.1|19384.1|19383|19350.8|19349.7|8239
1743602400000|2025-04-02 14:00:00|19357.1|19356|19438.8|19437.7|19445.1|19444|19341.6|19340.5|13684
1743602700000|2025-04-02 14:05:00|19439.3|19438.2|19358.1|19357|19445.6|19444.5|19343.7|19342.6|11484
1743603000000|2025-04-02 14:10:00|19358.3|19357.2|19355.8|19354.7|19375.6|19374.5|19317.2|19316.1|12599
1743603300000|2025-04-02 14:15:00|19356.5|19355.4|19388.6|19387.5|19399|19397.9|19346.6|19345.5|8843
1743603600000|2025-04-02 14:20:00|19388.8|19387.7|19425.3|19424.2|19430|19428.9|19378|19376.9|8107
1743603900000|2025-04-02 14:25:00|19425.5|19424.4|19424.2|19423.1|19430.6|19429.5|19381.7|19380.6|8162
1743604200000|2025-04-02 14:30:00|19424.1|19423|19416|19414.9|19453.3|19452.2|19411.5|19410.4|9608
1743604500000|2025-04-02 14:35:00|19414.1|19413|19415.2|19414.1|19423.1|19422|19386.3|19385.2|8081
1743604800000|2025-04-02 14:40:00|19415.1|19414|19410|19408.9|19435.8|19434.7|19395|19393.9|7030
1743605100000|2025-04-02 14:45:00|19410.1|19409|19433|19431.9|19438.7|19437.6|19407.7|19406.6|6724
1743605400000|2025-04-02 14:50:00|19433.1|19432|19423.2|19422.1|19445.8|19444.7|19418.2|19417.1|5311
1743605700000|2025-04-02 14:55:00|19423.1|19422|19458.6|19457.5|19465|19463.9|19411|19409.9|8445
1743606000000|2025-04-02 15:00:00|19458.5|19457.4|19447.8|19446.7|19458.5|19457.4|19420.3|19419.2|8773
1743606300000|2025-04-02 15:05:00|19447.1|19446|19459.6|19458.5|19460.6|19459.5|19433.5|19432.4|4710
1743606600000|2025-04-02 15:10:00|19459.5|19458.4|19409.7|19408.6|19460.6|19459.5|19409.7|19408.6|7151
1743606900000|2025-04-02 15:15:00|19409.8|19408.7|19447.2|19446.1|19447.5|19446.4|19404.5|19403.4|6787
1743607200000|2025-04-02 15:20:00|19447.1|19446|19499.5|19498.4|19504.1|19503|19443|19441.9|11104
1743607500000|2025-04-02 15:25:00|19499.2|19498.1|19521.6|19520.5|19539.3|19538.2|19497.6|19496.5|9883
1743607800000|2025-04-02 15:30:00|19520.8|19519.7|19527.3|19526.2|19531.1|19530|19508.7|19507.6|6002
1743608100000|2025-04-02 15:35:00|19527.1|19526|19527.3|19526.2|19538.2|19537.1|19510|19508.9|5369
1743608400000|2025-04-02 15:40:00|19527.7|19526.6|19493.5|19492.4|19535|19533.9|19491.7|19490.6|6348
1743608700000|2025-04-02 15:45:00|19493.7|19492.6|19461.1|19460|19502.2|19501.1|19453.7|19452.6|7551
1743609000000|2025-04-02 15:50:00|19461.2|19460.1|19471.2|19470.1|19479.7|19478.6|19437.2|19436.1|8158
1743609300000|2025-04-02 15:55:00|19471.5|19470.4|19494.1|19493|19512.6|19511.5|19463.1|19462|6998
1743609600000|2025-04-02 16:00:00|19493.7|19492.6|19489.6|19488.5|19512|19510.9|19484|19482.9|5231
1743609900000|2025-04-02 16:05:00|19489.7|19488.6|19511.7|19510.6|19512.8|19511.7|19487.6|19486.5|3946
1743610200000|2025-04-02 16:10:00|19512.2|19511.1|19546.3|19545.2|19552.7|19551.6|19506.5|19505.4|6242
1743610500000|2025-04-02 16:15:00|19546.2|19545.1|19561.3|19560.2|19564.1|19563|19542.5|19541.4|6047
1743610800000|2025-04-02 16:20:00|19561|19559.9|19570.6|19569.5|19575.6|19574.5|19548.5|19547.4|4622
1743611100000|2025-04-02 16:25:00|19570.3|19569.2|19593.5|19592.4|19593.7|19592.6|19556.2|19555.1|5395
1743611400000|2025-04-02 16:30:00|19593.6|19592.5|19598.7|19597.6|19607.5|19606.4|19581|19579.9|6655
1743611700000|2025-04-02 16:35:00|19598.6|19597.5|19579|19577.9|19599.5|19598.4|19563.1|19562|5702
1743612000000|2025-04-02 16:40:00|19579.7|19578.6|19599.3|19598.2|19599.3|19598.2|19562|19560.9|5029
1743612300000|2025-04-02 16:45:00|19599|19597.9|19639.1|19638|19642.5|19641.4|19581.6|19580.5|7854
1743612600000|2025-04-02 16:50:00|19638.7|19637.6|19630.6|19629.5|19654.2|19653.1|19614.1|19613|10888
1743612900000|2025-04-02 16:55:00|19630.7|19629.6|19639.5|19638.4|19646|19644.9|19613.5|19612.4|7113
1743613200000|2025-04-02 17:00:00|19639.1|19638|19660.6|19659.5|19664.4|19663.3|19635.9|19634.8|6918
1743613500000|2025-04-02 17:05:00|19660.5|19659.4|19670.1|19669|19678.4|19677.3|19655.4|19654.3|6736
1743613800000|2025-04-02 17:10:00|19670.3|19669.2|19694.5|19693.4|19715|19713.9|19668.3|19667.2|9713
1743614100000|2025-04-02 17:15:00|19694.4|19693.3|19690.6|19689.5|19699.8|19698.7|19681.5|19680.4|6402
1743614400000|2025-04-02 17:20:00|19690.8|19689.7|19677.1|19676|19692.4|19691.3|19654.4|19653.3|6654
1743614700000|2025-04-02 17:25:00|19677.5|19676.4|19657.6|19656.5|19679.8|19678.7|19657.1|19656|4595
1743615000000|2025-04-02 17:30:00|19657.9|19656.8|19641.6|19640.5|19661|19659.9|19624.4|19623.3|7627
1743615300000|2025-04-02 17:35:00|19641.4|19640.3|19629.1|19628|19641.9|19640.8|19607.6|19606.5|6893
1743615600000|2025-04-02 17:40:00|19629.3|19628.2|19600|19598.9|19636.8|19635.7|19582.4|19581.3|6959
1743615900000|2025-04-02 17:45:00|19600.1|19599|19571.1|19570|19600.3|19599.2|19556.1|19555|7215
1743616200000|2025-04-02 17:50:00|19571.3|19570.2|19566.6|19565.5|19571.8|19570.7|19544.4|19543.3|7481
1743616500000|2025-04-02 17:55:00|19566.8|19565.7|19570.5|19569.4|19584.8|19583.7|19554.4|19553.3|6983
1743616800000|2025-04-02 18:00:00|19569.8|19568.7|19541.3|19540.2|19586|19584.9|19539.8|19538.7|8318
1743617100000|2025-04-02 18:05:00|19541.1|19540|19511.8|19510.7|19541.1|19540|19496.5|19495.4|8806
1743617400000|2025-04-02 18:10:00|19511.6|19510.5|19514.6|19513.5|19527.4|19526.3|19491.9|19490.8|5642
1743617700000|2025-04-02 18:15:00|19514.8|19513.7|19494|19492.9|19524.3|19523.2|19484|19482.9|5743
1743618000000|2025-04-02 18:20:00|19493.9|19492.8|19473.5|19472.4|19512.4|19511.3|19468.5|19467.4|6132
1743618300000|2025-04-02 18:25:00|19473.3|19472.2|19437.9|19436.8|19487.5|19486.4|19437.6|19436.5|7073
1743618600000|2025-04-02 18:30:00|19436.5|19435.4|19478|19476.9|19479|19477.9|19430.1|19429|7257
1743618900000|2025-04-02 18:35:00|19478.5|19477.4|19524.6|19523.5|19524.8|19523.7|19468.8|19467.7|6890
1743619200000|2025-04-02 18:40:00|19524.8|19523.7|19520.4|19519.3|19539.5|19538.4|19506.9|19505.8|7100
1743619500000|2025-04-02 18:45:00|19520.6|19519.5|19520|19518.9|19525.5|19524.4|19500.1|19499|5329
1743619800000|2025-04-02 18:50:00|19519.9|19518.8|19500.6|19499.5|19520.4|19519.3|19487.3|19486.2|4691
1743620100000|2025-04-02 18:55:00|19500.4|19499.3|19432.6|19431.5|19500.4|19499.3|19431.1|19430|7582
1743620400000|2025-04-02 19:00:00|19432.8|19431.7|19499.9|19498.8|19503.3|19502.2|19432.8|19431.7|7281
1743620700000|2025-04-02 19:05:00|19500.5|19499.4|19491.1|19490|19508.1|19507|19479.5|19478.4|4885
1743621000000|2025-04-02 19:10:00|19491.3|19490.2|19466.8|19465.7|19495.9|19494.8|19465.5|19464.4|4497
1743621300000|2025-04-02 19:15:00|19466.5|19465.4|19461.9|19460.8|19487.5|19486.4|19447.5|19446.4|4898
1743621600000|2025-04-02 19:20:00|19462|19460.9|19495.9|19494.8|19503.8|19502.7|19458.6|19457.5|5312
1743621900000|2025-04-02 19:25:00|19495.5|19494.4|19518.8|19517.7|19524|19522.9|19469.5|19468.4|5785
1743622200000|2025-04-02 19:30:00|19515.3|19514.2|19560.5|19559.4|19571.4|19570.3|19492.1|19491|7869
1743622500000|2025-04-02 19:35:00|19558.5|19557.4|19558|19556.9|19578.5|19577.4|19546.5|19545.4|4861
1743622800000|2025-04-02 19:40:00|19557.8|19556.7|19578.5|19577.4|19592|19590.9|19551|19549.9|6033
1743623100000|2025-04-02 19:45:00|19578.3|19577.2|19601.5|19600.4|19618|19616.9|19576.3|19575.2|6062
1743623400000|2025-04-02 19:50:00|19600.9|19599.8|19590.8|19589.7|19614.5|19613.4|19581.4|19580.3|8793
1743623700000|2025-04-02 19:55:00|19590.9|19589.8|19571.4|19570.3|19612.7|19611.6|19564.9|19563.8|14810
1743624000000|2025-04-02 20:00:00|19569.2|19568.1|19574.3|19572.1|19594.5|19592.3|19556.8|19554.6|7210
1743624300000|2025-04-02 20:05:00|19574.5|19572.3|19565|19562.8|19595.3|19593.1|19543.5|19541.3|4444
1743624600000|2025-04-02 20:10:00|19566|19563.8|19774.3|19772.1|19804.5|19802.3|19516|19513.8|12595
1743624900000|2025-04-02 20:15:00|19772.3|19770.1|19785.5|19783.3|19867.5|19865.3|19742.8|19740.6|11283
1743625200000|2025-04-02 20:20:00|19786.5|19784.3|19779.8|19777.6|19791.3|19789.1|19701|19698.8|6410
1743625500000|2025-04-02 20:25:00|19781|19778.8|19215.5|19213.3|19798.5|19796.3|19194|19191.8|18918
1743625800000|2025-04-02 20:30:00|19223.3|19221.1|19179|19176.8|19265|19262.8|19147.8|19145.6|7639
1743626100000|2025-04-02 20:35:00|19181|19178.8|19058|19055.8|19208.3|19206.1|18941|18938.8|10408
1743626400000|2025-04-02 20:40:00|19056.8|19054.6|18979.5|18977.3|19071.3|19069.1|18900|18897.8|6851
1743626700000|2025-04-02 20:45:00|18971.5|18969.3|19033|19030.8|19046.8|19044.6|18913.5|18911.3|4688
1743627000000|2025-04-02 20:50:00|19034.5|19032.3|18995.3|18993.1|19048.3|19046.1|18985.8|18983.6|3803
1743627300000|2025-04-02 20:55:00|18993.5|18991.3|18954.2|18949.2|19043.3|19041.1|18925.3|18923.1|4115
1743627600000|2025-04-02 21:00:00|18960|18955|18998.9|18993.9|18999.5|18994.5|18955.6|18950.6|1
1743627900000|2025-04-02 21:05:00|18999.1|18994.1|18965.1|18960.1|19000|18995|18965.1|18960.1|0
1743628200000|2025-04-02 21:10:00|18965|18960|18918.1|18913.1|18965|18960|18898.6|18893.6|0
1743628500000|2025-04-02 21:15:00|18917|18912|18920.5|18915.5|18926.3|18921.3|18891.9|18886.9|0
1743628800000|2025-04-02 21:20:00|18922.2|18917.2|18938.8|18933.8|18954.1|18949.1|18911.3|18906.3|0
1743629100000|2025-04-02 21:25:00|18940.7|18935.7|18915.2|18910.2|18945.5|18940.5|18910.9|18905.9|0
1743629400000|2025-04-02 21:30:00|18894.6|18889.6|18931.4|18926.4|18931.4|18926.4|18890.8|18885.8|0
1743629700000|2025-04-02 21:35:00|18932.8|18927.8|18926.8|18921.8|18937.5|18932.5|18915.9|18910.9|0
1743630000000|2025-04-02 21:40:00|18927.2|18922.2|18911.7|18906.7|18937.7|18932.7|18906|18901|0
1743630300000|2025-04-02 21:45:00|18911.4|18906.4|18881.6|18876.6|18911.6|18906.6|18870.7|18865.7|0
1743630600000|2025-04-02 21:50:00|18882.9|18877.9|18887.1|18882.1|18896|18891|18882.8|18877.8|0
1743630900000|2025-04-02 21:55:00|18882.7|18877.7|18835.9|18830.9|18883.1|18878.1|18830.8|18825.8|0
1743631200000|2025-04-02 22:00:00|18853.3|18848.3|18785.3|18783.1|18882.7|18877.7|18751.2|18749|3399
1743631500000|2025-04-02 22:05:00|18783.7|18781.5|18730.8|18728.6|18800.6|18798.4|18715.3|18713.1|3503
1743631800000|2025-04-02 22:10:00|18730.7|18728.5|18741.1|18738.9|18759.1|18756.9|18699.7|18697.5|2063
1743632100000|2025-04-02 22:15:00|18744|18741.8|18701.8|18699.6|18752.3|18750.1|18689.3|18687.1|2037
1743632400000|2025-04-02 22:20:00|18699|18696.8|18695.8|18693.6|18707|18704.8|18645.7|18643.5|4264
1743632700000|2025-04-02 22:25:00|18696|18693.8|18737|18734.8|18743|18740.8|18668.1|18665.9|2776
1743633000000|2025-04-02 22:30:00|18736.7|18734.5|18744.2|18742|18772|18769.8|18716.5|18714.3|2059
1743633300000|2025-04-02 22:35:00|18745.1|18742.9|18729.8|18727.6|18796.2|18794|18729.8|18727.6|2485
1743633600000|2025-04-02 22:40:00|18729.6|18727.4|18733.2|18731|18762.3|18760.1|18713.2|18711|1306
1743633900000|2025-04-02 22:45:00|18733.3|18731.1|18758.2|18756|18766.1|18763.9|18725.5|18723.3|1385
1743634200000|2025-04-02 22:50:00|18755.1|18752.9|18774.3|18772.1|18808.2|18806|18755.1|18752.9|2127
1743634500000|2025-04-02 22:55:00|18774.5|18772.3|18775.2|18773|18786.5|18784.3|18754.6|18752.4|1180
1743634800000|2025-04-02 23:00:00|18772.8|18770.6|18701.2|18699|18774.1|18771.9|18688.8|18686.6|2056
1743635100000|2025-04-02 23:05:00|18701.3|18699.1|18731.3|18729.1|18754.2|18752|18682|18679.8|1628
1743635400000|2025-04-02 23:10:00|18731.2|18729|18747.6|18745.4|18755.7|18753.5|18722.8|18720.6|810
1743635700000|2025-04-02 23:15:00|18748.8|18746.6|18717.1|18714.9|18748.8|18746.6|18716.1|18713.9|1089
1743636000000|2025-04-02 23:20:00|18717.2|18715|18731|18728.8|18742.1|18739.9|18703.3|18701.1|1116
1743636300000|2025-04-02 23:25:00|18731.1|18728.9|18744.7|18742.5|18744.7|18742.5|18694.6|18692.4|1269
1743636600000|2025-04-02 23:30:00|18744.8|18742.6|18721.1|18718.9|18748|18745.8|18712.1|18709.9|826
1743636900000|2025-04-02 23:35:00|18720.7|18718.5|18719.3|18717.1|18730.2|18728|18710.5|18708.3|649
1743637200000|2025-04-02 23:40:00|18719.2|18717|18697.7|18695.5|18719.6|18717.4|18690.7|18688.5|923
1743637500000|2025-04-02 23:45:00|18698.8|18696.6|18704.5|18702.3|18720.8|18718.6|18676.6|18674.4|1529
1743637800000|2025-04-02 23:50:00|18704.3|18702.1|18680.3|18678.1|18714.6|18712.4|18671.5|18669.3|1165
1743638100000|2025-04-02 23:55:00|18680.2|18678|18705|18702.8|18711.8|18709.6|18671.7|18669.5|830
1743638400000|2025-04-03 00:00:00|18704.2|18702|18745|18742.8|18748.2|18746|18704.1|18701.9|995
1743638700000|2025-04-03 00:05:00|18744.8|18742.6|18751.3|18749.1|18772.1|18769.9|18737.5|18735.3|1693
1743639000000|2025-04-03 00:10:00|18751.2|18749|18774|18771.8|18791|18788.8|18739|18736.8|1051
1743639300000|2025-04-03 00:15:00|18776.3|18774.1|18819.1|18816.9|18826.2|18824|18768.8|18766.6|1220
1743639600000|2025-04-03 00:20:00|18818|18815.8|18833.3|18831.1|18843.5|18841.3|18809.7|18807.5|1502
1743639900000|2025-04-03 00:25:00|18832.7|18830.5|18834.5|18832.3|18853.8|18851.6|18799.8|18797.6|1474
1743640200000|2025-04-03 00:30:00|18834.6|18832.4|18846.5|18844.3|18883.5|18881.3|18830.2|18828|2170
1743640500000|2025-04-03 00:35:00|18847.5|18845.3|18877.5|18875.3|18893.7|18891.5|18841|18838.8|1541
1743640800000|2025-04-03 00:40:00|18877.6|18875.4|18849.2|18847|18879.2|18877|18848|18845.8|789
1743641100000|2025-04-03 00:45:00|18849.5|18847.3|18854.2|18852|18876.5|18874.3|18829.1|18826.9|1124
1743641400000|2025-04-03 00:50:00|18854.3|18852.1|18835.6|18833.4|18854.5|18852.3|18815.5|18813.3|1664
1743641700000|2025-04-03 00:55:00|18835.5|18833.3|18820.8|18818.6|18836.8|18834.6|18805|18802.8|1054
1743642000000|2025-04-03 01:00:00|18821.6|18819.4|18840|18837.8|18857.7|18855.5|18820.2|18818|906
1743642300000|2025-04-03 01:05:00|18840.1|18837.9|18866.6|18864.4|18874.5|18872.3|18825.1|18822.9|954
1743642600000|2025-04-03 01:10:00|18866.1|18863.9|18879.2|18877|18888.6|18886.4|18860.7|18858.5|694
1743642900000|2025-04-03 01:15:00|18879.1|18876.9|18852|18849.8|18884.7|18882.5|18844.8|18842.6|744
1743643200000|2025-04-03 01:20:00|18852.1|18849.9|18899.2|18897|18906.7|18904.5|18845.8|18843.6|1046
1743643500000|2025-04-03 01:25:00|18899.1|18896.9|18879.6|18877.4|18900.6|18898.4|18869.2|18867|753
1743643800000|2025-04-03 01:30:00|18879|18876.8|18859.6|18857.4|18884.1|18881.9|18842.7|18840.5|809
1743644100000|2025-04-03 01:35:00|18859.5|18857.3|18870.1|18867.9|18879.5|18877.3|18850.8|18848.6|757
1743644400000|2025-04-03 01:40:00|18870.2|18868|18881.2|18879|18882.8|18880.6|18851.1|18848.9|857
1743644700000|2025-04-03 01:45:00|18881.1|18878.9|18914.5|18912.3|18914.8|18912.6|18878.5|18876.3|1093
1743645000000|2025-04-03 01:50:00|18914.6|18912.4|18929.7|18927.5|18950.2|18948|18914.5|18912.3|1523
1743645300000|2025-04-03 01:55:00|18929.5|18927.3|18905|18902.8|18938.6|18936.4|18898.5|18896.3|788
1743645600000|2025-04-03 02:00:00|18905.1|18902.9|18923.6|18921.4|18943.7|18941.5|18901.5|18899.3|1084
1743645900000|2025-04-03 02:05:00|18923.5|18921.3|18915.8|18913.6|18937.2|18935|18897.7|18895.5|902
1743646200000|2025-04-03 02:10:00|18916|18913.8|18921.1|18918.9|18932.8|18930.6|18902.1|18899.9|591
1743646500000|2025-04-03 02:15:00|18921.2|18919|18897.1|18894.9|18936.1|18933.9|18886.5|18884.3|924
1743646800000|2025-04-03 02:20:00|18897.2|18895|18923.8|18921.6|18932|18929.8|18892.6|18890.4|683
1743647100000|2025-04-03 02:25:00|18923.2|18921|18940.3|18938.1|18944.8|18942.6|18920|18917.8|609
1743647400000|2025-04-03 02:30:00|18940.2|18938|18910.2|18908|18941.7|18939.5|18908.7|18906.5|520
1743647700000|2025-04-03 02:35:00|18910.1|18907.9|18914.5|18912.3|18917.5|18915.3|18901.6|18899.4|382
1743648000000|2025-04-03 02:40:00|18914.7|18912.5|18906.6|18904.4|18919.6|18917.4|18891.2|18889|540
1743648300000|2025-04-03 02:45:00|18906.7|18904.5|18932.7|18930.5|18941.2|18939|18901.5|18899.3|809
1743648600000|2025-04-03 02:50:00|18931.8|18929.6|18927.8|18925.6|18933.1|18930.9|18906.3|18904.1|420
1743648900000|2025-04-03 02:55:00|18927.5|18925.3|18958.1|18955.9|18960|18957.8|18926|18923.8|898
1743649200000|2025-04-03 03:00:00|18958.2|18956|18953.7|18951.5|18965.1|18962.9|18951.8|18949.6|625
1743649500000|2025-04-03 03:05:00|18953.6|18951.4|18944.7|18942.5|18958.8|18956.6|18944|18941.8|464
1743649800000|2025-04-03 03:10:00|18944.6|18942.4|18915.2|18913|18948.3|18946.1|18911.8|18909.6|811
1743650100000|2025-04-03 03:15:00|18915.1|18912.9|18929.3|18927.1|18937.6|18935.4|18910.3|18908.1|409
1743650400000|2025-04-03 03:20:00|18929.5|18927.3|18933.6|18931.4|18939.2|18937|18928.3|18926.1|212
1743650700000|2025-04-03 03:25:00|18933.5|18931.3|18927.1|18924.9|18937|18934.8|18921.6|18919.4|271
1743651000000|2025-04-03 03:30:00|18927.2|18925|18935.2|18933|18946.8|18944.6|18923.7|18921.5|329
1743651300000|2025-04-03 03:35:00|18935|18932.8|18922|18919.8|18941.1|18938.9|18920.1|18917.9|322
1743651600000|2025-04-03 03:40:00|18922.1|18919.9|18902.5|18900.3|18924|18921.8|18895.2|18893|491
1743651900000|2025-04-03 03:45:00|18902.7|18900.5|18920.3|18918.1|18926.3|18924.1|18901.5|18899.3|393
1743652200000|2025-04-03 03:50:00|18920.5|18918.3|18925.7|18923.5|18928.5|18926.3|18909.7|18907.5|341
1743652500000|2025-04-03 03:55:00|18925.8|18923.6|18929.8|18927.6|18929.8|18927.6|18912.5|18910.3|280
1743652800000|2025-04-03 04:00:00|18930.3|18928.1|18948.6|18946.4|18954|18951.8|18926.7|18924.5|590
1743653100000|2025-04-03 04:05:00|18948.5|18946.3|18947.7|18945.5|18952.5|18950.3|18938.2|18936|346
1743653400000|2025-04-03 04:10:00|18948|18945.8|18958.1|18955.9|18973.2|18971|18948|18945.8|770
1743653700000|2025-04-03 04:15:00|18958.2|18956|18952.8|18950.6|18962.2|18960|18946.3|18944.1|294
1743654000000|2025-04-03 04:20:00|18953|18950.8|18957.1|18954.9|18965.7|18963.5|18952.7|18950.5|260
1743654300000|2025-04-03 04:25:00|18957|18954.8|18931.6|18929.4|18958.1|18955.9|18930.2|18928|508
1743654600000|2025-04-03 04:30:00|18931.7|18929.5|18958|18955.8|18960.8|18958.6|18924.3|18922.1|564
1743654900000|2025-04-03 04:35:00|18957.8|18955.6|18956.8|18954.6|18961.8|18959.6|18952.8|18950.6|288
1743655200000|2025-04-03 04:40:00|18957|18954.8|18950.5|18948.3|18959.6|18957.4|18949|18946.8|233
1743655500000|2025-04-03 04:45:00|18950.6|18948.4|18944.7|18942.5|18955|18952.8|18933.7|18931.5|296
1743655800000|2025-04-03 04:50:00|18944.6|18942.4|18950.3|18948.1|18963.5|18961.3|18944.6|18942.4|365
1743656100000|2025-04-03 04:55:00|18949|18946.8|18947.7|18945.5|18950.8|18948.6|18942.5|18940.3|112
1743656400000|2025-04-03 05:00:00|18947.6|18945.4|18953.5|18951.3|18960.2|18958|18943.7|18941.5|257
1743656700000|2025-04-03 05:05:00|18953.3|18951.1|18954|18951.8|18967.7|18965.5|18939.6|18937.4|590
1743657000000|2025-04-03 05:10:00|18954.1|18951.9|18954|18951.8|18963|18960.8|18945.7|18943.5|385
1743657300000|2025-04-03 05:15:00|18954.1|18951.9|18928.6|18926.4|18954.7|18952.5|18926.8|18924.6|623
1743657600000|2025-04-03 05:20:00|18928.5|18926.3|18914.7|18912.5|18933.2|18931|18911.2|18909|573
1743657900000|2025-04-03 05:25:00|18914.5|18912.3|18907|18904.8|18924.2|18922|18902.6|18900.4|694
1743658200000|2025-04-03 05:30:00|18907.1|18904.9|18891.3|18889.1|18910.7|18908.5|18880|18877.8|1236
1743658500000|2025-04-03 05:35:00|18891.2|18889|18896.5|18894.3|18898.8|18896.6|18879.7|18877.5|551
1743658800000|2025-04-03 05:40:00|18895.8|18893.6|18912|18909.8|18922.1|18919.9|18893.6|18891.4|722
1743659100000|2025-04-03 05:45:00|18911.8|18909.6|18884.1|18881.9|18929.2|18927|18869.6|18867.4|1050
1743659400000|2025-04-03 05:50:00|18884.7|18882.5|18887.5|18885.3|18912.6|18910.4|18884.3|18882.1|592
1743659700000|2025-04-03 05:55:00|18887|18884.8|18867.5|18865.3|18892.7|18890.5|18864.7|18862.5|774
1743660000000|2025-04-03 06:00:00|18867.6|18865.4|18874|18871.8|18879.2|18877|18849.3|18847.1|1270
1743660300000|2025-04-03 06:05:00|18874.2|18872|18892.2|18890|18906.6|18904.4|18865.5|18863.3|831
1743660600000|2025-04-03 06:10:00|18892.7|18890.5|18892.6|18890.4|18902.8|18900.6|18879.8|18877.6|515
1743660900000|2025-04-03 06:15:00|18893.2|18891|18897.2|18895|18901.8|18899.6|18872.3|18870.1|636
1743661200000|2025-04-03 06:20:00|18897.3|18895.1|18894.2|18892|18922.6|18920.4|18878.7|18876.5|1146
1743661500000|2025-04-03 06:25:00|18894.1|18891.9|18909.3|18907.1|18910.3|18908.1|18885.8|18883.6|529
1743661800000|2025-04-03 06:30:00|18909.2|18907|18898.2|18896|18914.3|18912.1|18887.5|18885.3|487
1743662100000|2025-04-03 06:35:00|18898.1|18895.9|18908.2|18906|18914|18911.8|18892.8|18890.6|503
1743662400000|2025-04-03 06:40:00|18910.2|18908|18907.3|18905.1|18918.8|18916.6|18897.5|18895.3|592
1743662700000|2025-04-03 06:45:00|18907.2|18905|18917.8|18915.6|18919.1|18916.9|18882.3|18880.1|692
1743663000000|2025-04-03 06:50:00|18918|18915.8|18910.3|18908.1|18924.7|18922.5|18903.5|18901.3|550
1743663300000|2025-04-03 06:55:00|18909.2|18907|18871.8|18869.6|18911|18908.8|18863.8|18861.6|999
1743663600000|2025-04-03 07:00:00|18872.6|18870.4|18892.8|18890.6|18900|18897.8|18855.8|18853.6|1431
1743663900000|2025-04-03 07:05:00|18892.2|18890|18908.3|18906.1|18923.6|18921.4|18874|18871.8|1062
1743664200000|2025-04-03 07:10:00|18908.2|18906|18866.8|18864.6|18909.5|18907.3|18866.6|18864.4|1562
1743664500000|2025-04-03 07:15:00|18866.7|18864.5|18856.7|18854.5|18883.3|18881.1|18851.7|18849.5|1102
1743664800000|2025-04-03 07:20:00|18856.6|18854.4|18921.6|18919.4|18928.7|18926.5|18854.5|18852.3|1725
1743665100000|2025-04-03 07:25:00|18921.5|18919.3|18922.1|18919.9|18950.8|18948.6|18918.6|18916.4|1901
1743665400000|2025-04-03 07:30:00|18921.7|18919.5|18905.6|18903.4|18929.2|18927|18900.5|18898.3|1163
1743665700000|2025-04-03 07:35:00|18904.7|18902.5|18882.2|18880|18911.1|18908.9|18879.8|18877.6|917
1743666000000|2025-04-03 07:40:00|18882.1|18879.9|18903.6|18901.4|18906.7|18904.5|18873.6|18871.4|811
1743666300000|2025-04-03 07:45:00|18904.1|18901.9|18897.5|18895.3|18915.8|18913.6|18895.8|18893.6|948
1743666600000|2025-04-03 07:50:00|18897.6|18895.4|18894.5|18892.3|18901.8|18899.6|18874.3|18872.1|939
1743666900000|2025-04-03 07:55:00|18894.6|18892.4|18921.7|18919.5|18930.8|18928.6|18894.6|18892.4|839
1743667200000|2025-04-03 08:00:00|18919.7|18917.5|18940.2|18938|18947.2|18945|18903.3|18901.1|1588
1743667500000|2025-04-03 08:05:00|18940.1|18937.9|18935.1|18932.9|18951.5|18949.3|18916.6|18914.4|987
1743667800000|2025-04-03 08:10:00|18935|18932.8|18945.6|18943.4|18958.6|18956.4|18921.5|18919.3|860
1743668100000|2025-04-03 08:15:00|18945.3|18943.1|18960.2|18958|18966|18963.8|18940.2|18938|918
1743668400000|2025-04-03 08:20:00|18960.1|18957.9|18956.2|18954|18966.5|18964.3|18942.8|18940.6|838
1743668700000|2025-04-03 08:25:00|18956.1|18953.9|18966.1|18963.9|18973|18970.8|18954.2|18952|733
1743669000000|2025-04-03 08:30:00|18966.5|18964.3|18975.6|18973.4|18996.2|18994|18964.5|18962.3|1457
1743669300000|2025-04-03 08:35:00|18977.1|18974.9|18988.5|18986.3|18997|18994.8|18973.1|18970.9|914
1743669600000|2025-04-03 08:40:00|18988.6|18986.4|18965.5|18963.3|18989.3|18987.1|18960.2|18958|865
1743669900000|2025-04-03 08:45:00|18965.6|18963.4|18966.3|18964.1|18968.2|18966|18947.7|18945.5|725
1743670200000|2025-04-03 08:50:00|18966.6|18964.4|18965.5|18963.3|18973.1|18970.9|18956|18953.8|556
1743670500000|2025-04-03 08:55:00|18965.6|18963.4|18978.7|18976.5|18987.7|18985.5|18959.1|18956.9|765
1743670800000|2025-04-03 09:00:00|18978.3|18976.1|18987.5|18985.3|19002.1|18999.9|18976.6|18974.4|1273
1743671100000|2025-04-03 09:05:00|18987.6|18985.4|18952|18949.8|18991.7|18989.5|18952|18949.8|727
1743671400000|2025-04-03 09:10:00|18951.8|18949.6|18928.8|18926.6|18951.8|18949.6|18928.8|18926.6|759
1743671700000|2025-04-03 09:15:00|18928.2|18926|18937.1|18934.9|18943.2|18941|18922.1|18919.9|758
1743672000000|2025-04-03 09:20:00|18936.2|18934|18923.6|18921.4|18940.1|18937.9|18918.3|18916.1|797
1743672300000|2025-04-03 09:25:00|18925.3|18923.1|18902.8|18900.6|18926.7|18924.5|18900|18897.8|848
1743672600000|2025-04-03 09:30:00|18903|18900.8|18905.1|18902.9|18912.5|18910.3|18900.3|18898.1|573
1743672900000|2025-04-03 09:35:00|18905.2|18903|18934.6|18932.4|18935.8|18933.6|18902.5|18900.3|793
1743673200000|2025-04-03 09:40:00|18934.7|18932.5|18920.2|18918|18936.5|18934.3|18914|18911.8|467
1743673500000|2025-04-03 09:45:00|18920.3|18918.1|18872.2|18870|18920.5|18918.3|18859.2|18857|2122
1743673800000|2025-04-03 09:50:00|18872.3|18870.1|18856.1|18853.9|18874.5|18872.3|18848|18845.8|1110
1743674100000|2025-04-03 09:55:00|18856.2|18854|18859.2|18857|18876.5|18874.3|18843.5|18841.3|967
1743674400000|2025-04-03 10:00:00|18859.1|18856.9|18862.5|18860.3|18870.8|18868.6|18850.6|18848.4|735
1743674700000|2025-04-03 10:05:00|18862.6|18860.4|18868|18865.8|18868.5|18866.3|18838.3|18836.1|992
1743675000000|2025-04-03 10:10:00|18867.8|18865.6|18817|18814.8|18873|18870.8|18814.2|18812|1741
1743675300000|2025-04-03 10:15:00|18816.8|18814.6|18826.5|18824.3|18844.2|18842|18808.6|18806.4|1047
1743675600000|2025-04-03 10:20:00|18826.6|18824.4|18835.5|18833.3|18844.5|18842.3|18800.3|18798.1|1378
1743675900000|2025-04-03 10:25:00|18834.8|18832.6|18815.5|18813.3|18849.8|18847.6|18810|18807.8|1118
1743676200000|2025-04-03 10:30:00|18815.3|18813.1|18834.1|18831.9|18849.3|18847.1|18811.8|18809.6|851
1743676500000|2025-04-03 10:35:00|18834.2|18832|18826.3|18824.1|18838.3|18836.1|18813.7|18811.5|658
1743676800000|2025-04-03 10:40:00|18826.2|18824|18844.1|18841.9|18845.2|18843|18807.1|18804.9|833
1743677100000|2025-04-03 10:45:00|18844.2|18842|18789.1|18786.9|18852.1|18849.9|18788.8|18786.6|1323
1743677400000|2025-04-03 10:50:00|18789|18786.8|18816.7|18814.5|18817|18814.8|18774.2|18772|1915
1743677700000|2025-04-03 10:55:00|18818.3|18816.1|18817.5|18815.3|18824.2|18822|18808.6|18806.4|972
1743678000000|2025-04-03 11:00:00|18817.6|18815.4|18806.5|18804.3|18820.1|18817.9|18788.7|18786.5|1520
1743678300000|2025-04-03 11:05:00|18806.3|18804.1|18821.1|18818.9|18838.5|18836.3|18800.6|18798.4|1340
1743678600000|2025-04-03 11:10:00|18821|18818.8|18854.7|18852.5|18862.1|18859.9|18814.2|18812|2165
1743678900000|2025-04-03 11:15:00|18854.8|18852.6|18821.8|18819.6|18858|18855.8|18820|18817.8|1360
1743679200000|2025-04-03 11:20:00|18821.7|18819.5|18818|18815.8|18828.3|18826.1|18809.5|18807.3|1104
1743679500000|2025-04-03 11:25:00|18818.1|18815.9|18815.8|18813.6|18820.1|18817.9|18791|18788.8|1397
1743679800000|2025-04-03 11:30:00|18816.8|18814.6|18787|18784.8|18816.8|18814.6|18784.5|18782.3|1245
1743680100000|2025-04-03 11:35:00|18787.1|18784.9|18814.3|18812.1|18825|18822.8|18786.3|18784.1|1510
1743680400000|2025-04-03 11:40:00|18814.2|18812|18824.5|18822.3|18824.7|18822.5|18805|18802.8|1141
1743680700000|2025-04-03 11:45:00|18824.6|18822.4|18816.6|18814.4|18832.7|18830.5|18810.5|18808.3|818
1743681000000|2025-04-03 11:50:00|18816.7|18814.5|18815.5|18813.3|18830.1|18827.9|18804.3|18802.1|771
1743681300000|2025-04-03 11:55:00|18815.3|18813.1|18814|18811.8|18833.1|18830.9|18798.2|18796|1027
1743681600000|2025-04-03 12:00:00|18813.8|18811.6|18821.2|18819|18824.5|18822.3|18788|18785.8|1446
1743681900000|2025-04-03 12:05:00|18821.5|18819.3|18849|18846.8|18851.5|18849.3|18819|18816.8|1329
1743682200000|2025-04-03 12:10:00|18848.8|18846.6|18869.3|18867.1|18886.2|18884|18841.5|18839.3|2324
1743682500000|2025-04-03 12:15:00|18867.6|18865.4|18841.2|18839|18867.7|18865.5|18837.1|18834.9|1678
1743682800000|2025-04-03 12:20:00|18841.3|18839.1|18817.3|18815.1|18848.3|18846.1|18817|18814.8|1544
1743683100000|2025-04-03 12:25:00|18817.7|18815.5|18801.8|18799.6|18825.6|18823.4|18799.7|18797.5|1412
1743683400000|2025-04-03 12:30:00|18802.8|18800.6|18782.7|18780.5|18816.1|18813.9|18776.6|18774.4|2432
1743683700000|2025-04-03 12:35:00|18782.6|18780.4|18763.1|18760.9|18798.3|18796.1|18752.3|18750.1|2696
1743684000000|2025-04-03 12:40:00|18763.2|18761|18743.6|18741.4|18773.5|18771.3|18729.6|18727.4|3001
1743684300000|2025-04-03 12:45:00|18743.5|18741.3|18700.8|18698.6|18744.2|18742|18693.3|18691.1|5678
1743684600000|2025-04-03 12:50:00|18700.7|18698.5|18709.8|18707.6|18738.8|18736.6|18693.6|18691.4|6749
1743684900000|2025-04-03 12:55:00|18709|18706.8|18676.7|18674.5|18711.5|18709.3|18671.1|18668.9|5935
1743685200000|2025-04-03 13:00:00|18676.8|18674.6|18692.8|18690.6|18696.1|18693.9|18656.2|18654|5053
1743685500000|2025-04-03 13:05:00|18693|18690.8|18709.2|18707|18715.5|18713.3|18668.2|18666|3158
1743685800000|2025-04-03 13:10:00|18709.5|18707.3|18707.5|18705.3|18722.8|18720.6|18694.5|18692.3|3173
1743686100000|2025-04-03 13:15:00|18707.6|18705.4|18706.1|18703.9|18720.8|18718.6|18689.1|18686.9|2358
1743686400000|2025-04-03 13:20:00|18706|18703.8|18690.6|18688.4|18709.8|18707.6|18686.6|18684.4|2554
1743686700000|2025-04-03 13:25:00|18683.7|18681.5|18749|18746.8|18757.8|18755.6|18682.6|18680.4|6326
1743687000000|2025-04-03 13:30:00|18748.4|18747.3|18877.4|18876.3|18881.5|18880.4|18739|18737.9|21606
1743687300000|2025-04-03 13:35:00|18877.2|18876.1|18883.2|18882.1|18898.4|18897.3|18813.3|18812.2|16141
1743687600000|2025-04-03 13:40:00|18883.4|18882.3|18816.7|18815.6|18883.5|18882.4|18784.5|18783.4|14362
1743687900000|2025-04-03 13:45:00|18813.5|18812.4|18778.2|18777.1|18820.2|18819.1|18766|18764.9|12812
1743688200000|2025-04-03 13:50:00|18779.7|18778.6|18834|18832.9|18874.8|18873.7|18774|18772.9|12705
1743688500000|2025-04-03 13:55:00|18833.2|18832.1|18816.7|18815.6|18862.5|18861.4|18783.4|18782.3|10775
1743688800000|2025-04-03 14:00:00|18816.9|18815.8|18741.7|18740.6|18827.3|18826.2|18732.2|18731.1|12395
1743689100000|2025-04-03 14:05:00|18741.8|18740.7|18734.8|18733.7|18775.9|18774.8|18717.4|18716.3|11085
1743689400000|2025-04-03 14:10:00|18734.9|18733.8|18729.3|18728.2|18743.2|18742.1|18695.4|18694.3|9763
1743689700000|2025-04-03 14:15:00|18729.4|18728.3|18719.5|18718.4|18765.5|18764.4|18718.8|18717.7|10714
1743690000000|2025-04-03 14:20:00|18714.9|18713.8|18694.5|18693.4|18725.5|18724.4|18681.4|18680.3|11052
1743690300000|2025-04-03 14:25:00|18694.8|18693.7|18747.8|18746.7|18782.2|18781.1|18692.3|18691.2|12555
1743690600000|2025-04-03 14:30:00|18747.5|18746.4|18717.2|18716.1|18772.3|18771.2|18713.8|18712.7|9654
1743690900000|2025-04-03 14:35:00|18718|18716.9|18696.9|18695.8|18727.8|18726.7|18677.9|18676.8|8319
1743691200000|2025-04-03 14:40:00|18695.8|18694.7|18679.5|18678.4|18713.2|18712.1|18657.8|18656.7|10196
1743691500000|2025-04-03 14:45:00|18678.8|18677.7|18614.4|18613.3|18683.4|18682.3|18608.8|18607.7|12027
1743691800000|2025-04-03 14:50:00|18613.2|18612.1|18609.7|18608.6|18619.3|18618.2|18587.7|18586.6|10622
1743692100000|2025-04-03 14:55:00|18609.8|18608.7|18592|18590.9|18629.8|18628.7|18587.9|18586.8|8853
1743692400000|2025-04-03 15:00:00|18591.8|18590.7|18607.4|18606.3|18619.8|18618.7|18583.5|18582.4|8910
1743692700000|2025-04-03 15:05:00|18607|18605.9|18570.9|18569.8|18611.4|18610.3|18545.5|18544.4|9983
1743693000000|2025-04-03 15:10:00|18571|18569.9|18622.7|18621.6|18652|18650.9|18569|18567.9|9963
1743693300000|2025-04-03 15:15:00|18621.2|18620.1|18658.8|18657.7|18677.4|18676.3|18620.4|18619.3|8827
1743693600000|2025-04-03 15:20:00|18658.5|18657.4|18654.7|18653.6|18669.4|18668.3|18620.3|18619.2|8493
1743693900000|2025-04-03 15:25:00|18655.8|18654.7|18646|18644.9|18694.3|18693.2|18645|18643.9|8664
1743694200000|2025-04-03 15:30:00|18646.2|18645.1|18697.3|18696.2|18709.7|18708.6|18640.9|18639.8|9431
1743694500000|2025-04-03 15:35:00|18697|18695.9|18723.5|18722.4|18726.5|18725.4|18663.3|18662.2|9585
1743694800000|2025-04-03 15:40:00|18723.4|18722.3|18736|18734.9|18759.2|18758.1|18720.7|18719.6|8467
1743695100000|2025-04-03 15:45:00|18734.9|18733.8|18707|18705.9|18746.8|18745.7|18684.3|18683.2|8382
1743695400000|2025-04-03 15:50:00|18706.4|18705.3|18718.8|18717.7|18720|18718.9|18660.4|18659.3|7345
1743695700000|2025-04-03 15:55:00|18718.3|18717.2|18710|18708.9|18753.9|18752.8|18705.9|18704.8|6962
1743696000000|2025-04-03 16:00:00|18708.4|18707.3|18726.5|18725.4|18762|18760.9|18705.5|18704.4|6488
1743696300000|2025-04-03 16:05:00|18727.7|18726.6|18707.7|18706.6|18754.9|18753.8|18705.4|18704.3|5722
1743696600000|2025-04-03 16:10:00|18708|18706.9|18771.5|18770.4|18781.7|18780.6|18703.5|18702.4|7539
1743696900000|2025-04-03 16:15:00|18771.4|18770.3|18795.8|18794.7|18799.9|18798.8|18759.3|18758.2|6414
1743697200000|2025-04-03 16:20:00|18795.9|18794.8|18793|18791.9|18808.7|18807.6|18774.9|18773.8|6571
1743697500000|2025-04-03 16:25:00|18793.3|18792.2|18795.3|18794.2|18796.3|18795.2|18743.2|18742.1|6081
1743697800000|2025-04-03 16:30:00|18794.8|18793.7|18727.4|18726.3|18812.3|18811.2|18727|18725.9|7028
1743698100000|2025-04-03 16:35:00|18727|18725.9|18731.2|18730.1|18746.3|18745.2|18714.7|18713.6|5194
1743698400000|2025-04-03 16:40:00|18731.3|18730.2|18741.8|18740.7|18788.8|18787.7|18729.3|18728.2|6311
1743698700000|2025-04-03 16:45:00|18741.7|18740.6|18760|18758.9|18762.4|18761.3|18720.9|18719.8|4924
1743699000000|2025-04-03 16:50:00|18758.3|18757.2|18698.7|18697.6|18762.7|18761.6|18698|18696.9|5498
1743699300000|2025-04-03 16:55:00|18699|18697.9|18700|18698.9|18711.3|18710.2|18684.3|18683.2|5281
1743699600000|2025-04-03 17:00:00|18700.2|18699.1|18705.5|18704.4|18732.3|18731.2|18692.8|18691.7|5039
1743699900000|2025-04-03 17:05:00|18705|18703.9|18698.8|18697.7|18743.4|18742.3|18696.7|18695.6|4601
1743700200000|2025-04-03 17:10:00|18698.9|18697.8|18709.5|18708.4|18729.8|18728.7|18686.2|18685.1|4441
1743700500000|2025-04-03 17:15:00|18709.7|18708.6|18695|18693.9|18718|18716.9|18686.7|18685.6|2734
1743700800000|2025-04-03 17:20:00|18694.7|18693.6|18671.9|18670.8|18714.9|18713.8|18648.4|18647.3|5112
1743701100000|2025-04-03 17:25:00|18671.7|18670.6|18668.4|18667.3|18683.8|18682.7|18658.4|18657.3|3371
1743701400000|2025-04-03 17:30:00|18668.2|18667.1|18685.4|18684.3|18686.8|18685.7|18654.8|18653.7|4527
1743701700000|2025-04-03 17:35:00|18686.5|18685.4|18702.7|18701.6|18721.5|18720.4|18682|18680.9|5560
1743702000000|2025-04-03 17:40:00|18701.5|18700.4|18714.9|18713.8|18718.9|18717.8|18689.5|18688.4|3605
1743702300000|2025-04-03 17:45:00|18714.8|18713.7|18686.3|18685.2|18724.8|18723.7|18681|18679.9|3918
1743702600000|2025-04-03 17:50:00|18686.4|18685.3|18675.4|18674.3|18692.2|18691.1|18661.7|18660.6|4218
1743702900000|2025-04-03 17:55:00|18675.5|18674.4|18638.9|18637.8|18676.7|18675.6|18637.3|18636.2|4139
1743703200000|2025-04-03 18:00:00|18639|18637.9|18638.2|18637.1|18664.7|18663.6|18635.4|18634.3|4424
1743703500000|2025-04-03 18:05:00|18638.3|18637.2|18633.7|18632.6|18642.5|18641.4|18620.3|18619.2|4690
1743703800000|2025-04-03 18:10:00|18633.5|18632.4|18600.4|18599.3|18636.4|18635.3|18597.7|18596.6|4380
1743704100000|2025-04-03 18:15:00|18600.3|18599.2|18599.4|18598.3|18616.2|18615.1|18587.7|18586.6|4150
1743704400000|2025-04-03 18:20:00|18599.5|18598.4|18600.8|18599.7|18626.3|18625.2|18587|18585.9|5293
1743704700000|2025-04-03 18:25:00|18600.6|18599.5|18607.7|18606.6|18613.2|18612.1|18589.9|18588.8|3619
1743705000000|2025-04-03 18:30:00|18607.2|18606.1|18605.9|18604.8|18648.3|18647.2|18583.9|18582.8|9362
1743705300000|2025-04-03 18:35:00|18605.7|18604.6|18641.1|18640|18650.5|18649.4|18599.1|18598|4889
1743705600000|2025-04-03 18:40:00|18640.7|18639.6|18670.5|18669.4|18675.6|18674.5|18633.9|18632.8|5801
1743705900000|2025-04-03 18:45:00|18670.6|18669.5|18675.8|18674.7|18684.3|18683.2|18644.3|18643.2|5166
1743706200000|2025-04-03 18:50:00|18675.3|18674.2|18672.6|18671.5|18693.9|18692.8|18662.6|18661.5|4632
1743706500000|2025-04-03 18:55:00|18670.8|18669.7|18684.9|18683.8|18690.4|18689.3|18652.3|18651.2|5190
1743706800000|2025-04-03 19:00:00|18685|18683.9|18672.1|18671|18695.2|18694.1|18659.3|18658.2|5733
1743707100000|2025-04-03 19:05:00|18672.2|18671.1|18665.2|18664.1|18697.6|18696.5|18664.6|18663.5|4732
1743707400000|2025-04-03 19:10:00|18664.7|18663.6|18656.4|18655.3|18677.2|18676.1|18640.2|18639.1|6315
1743707700000|2025-04-03 19:15:00|18656.7|18655.6|18590.9|18589.8|18658.2|18657.1|18562.9|18561.8|9290
1743708000000|2025-04-03 19:20:00|18590.7|18589.6|18583.4|18582.3|18613.2|18612.1|18563.7|18562.6|6360
1743708300000|2025-04-03 19:25:00|18584.7|18583.6|18563.2|18562.1|18601.2|18600.1|18555.8|18554.7|6015
1743708600000|2025-04-03 19:30:00|18564.9|18563.8|18544.2|18543.1|18573.4|18572.3|18534.4|18533.3|8235
1743708900000|2025-04-03 19:35:00|18543.9|18542.8|18553.4|18552.3|18558.9|18557.8|18529.7|18528.6|5646
1743709200000|2025-04-03 19:40:00|18553.7|18552.6|18590.8|18589.7|18597.1|18596|18546.8|18545.7|6406
1743709500000|2025-04-03 19:45:00|18590.6|18589.5|18536.3|18535.2|18597.4|18596.3|18528.4|18527.3|7647
1743709800000|2025-04-03 19:50:00|18535.9|18534.8|18560.9|18559.8|18566.7|18565.6|18516.4|18515.3|12126
1743710100000|2025-04-03 19:55:00|18560.6|18559.5|18524.1|18523|18564.6|18563.5|18502.2|18501.1|28885
1743710400000|2025-04-03 20:00:00|18524.8|18523.7|18532.5|18530.3|18537.7|18535.5|18506.5|18504.3|12138
1743710700000|2025-04-03 20:05:00|18533.5|18531.3|18541.7|18539.5|18545.5|18543.3|18529.2|18527|2719
1743711000000|2025-04-03 20:10:00|18542|18539.8|18528|18525.8|18546|18543.8|18525.2|18523|2399
1743711300000|2025-04-03 20:15:00|18528.5|18526.3|18508.7|18506.5|18528.5|18526.3|18505.7|18503.5|1603
1743711600000|2025-04-03 20:20:00|18509|18506.8|18506|18503.8|18515.5|18513.3|18503.7|18501.5|791
1743711900000|2025-04-03 20:25:00|18504.2|18502|18458|18455.8|18504.2|18502|18456.2|18454|2881
1743712200000|2025-04-03 20:30:00|18457.5|18455.3|18476.5|18474.3|18501.7|18499.5|18452.7|18450.5|2789
1743712500000|2025-04-03 20:35:00|18477.2|18475|18466.2|18464|18480.7|18478.5|18458.2|18456|773
1743712800000|2025-04-03 20:40:00|18466.7|18464.5|18478.7|18476.5|18483.7|18481.5|18465.7|18463.5|813
1743713100000|2025-04-03 20:45:00|18481.7|18479.5|18475.2|18473|18486.5|18484.3|18474.5|18472.3|745
1743713400000|2025-04-03 20:50:00|18476.2|18474|18484|18481.8|18485.7|18483.5|18472.7|18470.5|718
1743713700000|2025-04-03 20:55:00|18483.7|18481.5|18488.6|18483.6|18490.7|18488.5|18483.2|18481|776
1743714000000|2025-04-03 21:00:00|18488.2|18483.2|18489.5|18484.5|18493.9|18488.9|18488.1|18483.1|0
1743714300000|2025-04-03 21:05:00|18489.9|18484.9|18506.9|18501.9|18506.9|18501.9|18489.7|18484.7|0
1743714600000|2025-04-03 21:10:00|18507|18502|18516.1|18511.1|18517.2|18512.2|18506.7|18501.7|0
1743714900000|2025-04-03 21:15:00|18516|18511|18508.1|18503.1|18518.5|18513.5|18508.1|18503.1|0
1743715200000|2025-04-03 21:20:00|18507.8|18502.8|18529|18524|18529|18524|18504.6|18499.6|0
1743715500000|2025-04-03 21:25:00|18529.2|18524.2|18528.8|18523.8|18529.8|18524.8|18524.6|18519.6|0
1743715800000|2025-04-03 21:30:00|18528.9|18523.9|18529.2|18524.2|18532.9|18527.9|18527.8|18522.8|0
1743716100000|2025-04-03 21:35:00|18528.8|18523.8|18527.5|18522.5|18531|18526|18525.4|18520.4|0
1743716400000|2025-04-03 21:40:00|18527.4|18522.4|18533.2|18528.2|18533.2|18528.2|18526.8|18521.8|0
1743716700000|2025-04-03 21:45:00|18532.5|18527.5|18536.4|18531.4|18538.6|18533.6|18532.5|18527.5|0
1743717000000|2025-04-03 21:50:00|18538.3|18533.3|18542.6|18537.6|18542.7|18537.7|18536.9|18531.9|0
1743717300000|2025-04-03 21:55:00|18542.4|18537.4|18540.3|18535.3|18544.7|18539.7|18539.1|18534.1|0
1743717600000|2025-04-03 22:00:00|18509.4|18507.2|18535.4|18533.2|18541.4|18539.2|18500|18497.8|1079
1743717900000|2025-04-03 22:05:00|18535.5|18533.3|18510.6|18508.4|18536.9|18534.7|18500.1|18497.9|794
1743718200000|2025-04-03 22:10:00|18511.1|18508.9|18498.1|18495.9|18511.8|18509.6|18489.9|18487.7|512
1743718500000|2025-04-03 22:15:00|18497|18494.8|18486|18483.8|18514.4|18512.2|18486|18483.8|609
1743718800000|2025-04-03 22:20:00|18486.1|18483.9|18464.3|18462.1|18491.5|18489.3|18451.5|18449.3|1093
1743719100000|2025-04-03 22:25:00|18464.4|18462.2|18468.8|18466.6|18469.9|18467.7|18439|18436.8|1059
1743719400000|2025-04-03 22:30:00|18468.9|18466.7|18470.4|18468.2|18481.6|18479.4|18464.4|18462.2|601
1743719700000|2025-04-03 22:35:00|18470.3|18468.1|18474.9|18472.7|18485.1|18482.9|18467.3|18465.1|445
1743720000000|2025-04-03 22:40:00|18475|18472.8|18487.3|18485.1|18488.8|18486.6|18472.4|18470.2|356
1743720300000|2025-04-03 22:45:00|18487.1|18484.9|18482.1|18479.9|18489.6|18487.4|18476.1|18473.9|258
1743720600000|2025-04-03 22:50:00|18482|18479.8|18473.9|18471.7|18493.5|18491.3|18473.6|18471.4|284
1743720900000|2025-04-03 22:55:00|18475.4|18473.2|18488.1|18485.9|18493.1|18490.9|18471.9|18469.7|244
1743721200000|2025-04-03 23:00:00|18488.3|18486.1|18473.9|18471.7|18496.5|18494.3|18472.1|18469.9|583
1743721500000|2025-04-03 23:05:00|18474.1|18471.9|18478|18475.8|18490.6|18488.4|18473.9|18471.7|324
1743721800000|2025-04-03 23:10:00|18477.9|18475.7|18483.1|18480.9|18486.5|18484.3|18472.3|18470.1|251
1743722100000|2025-04-03 23:15:00|18483|18480.8|18472.6|18470.4|18486.1|18483.9|18471.4|18469.2|345
1743722400000|2025-04-03 23:20:00|18472.8|18470.6|18485.6|18483.4|18486.3|18484.1|18460.4|18458.2|683
1743722700000|2025-04-03 23:25:00|18485.5|18483.3|18505.3|18503.1|18507.6|18505.4|18485.4|18483.2|780
1743723000000|2025-04-03 23:30:00|18505.5|18503.3|18514.6|18512.4|18517.4|18515.2|18500.1|18497.9|457
1743723300000|2025-04-03 23:35:00|18514.5|18512.3|18515.5|18513.3|18519.6|18517.4|18512.3|18510.1|348
1743723600000|2025-04-03 23:40:00|18515.6|18513.4|18510.5|18508.3|18519|18516.8|18510.3|18508.1|229
1743723900000|2025-04-03 23:45:00|18510.6|18508.4|18530.1|18527.9|18530.8|18528.6|18507|18504.8|572
1743724200000|2025-04-03 23:50:00|18530|18527.8|18513.3|18511.1|18530.1|18527.9|18508.8|18506.6|492
1743724500000|2025-04-03 23:55:00|18513.1|18510.9|18498.6|18496.4|18514.9|18512.7|18494.6|18492.4|442
1743724800000|2025-04-04 00:00:00|18498.8|18496.6|18550.8|18548.6|18553.3|18551.1|18498.1|18495.9|1066
1743725100000|2025-04-04 00:05:00|18550.5|18548.3|18533.4|18531.2|18557.8|18555.6|18532.1|18529.9|839
1743725400000|2025-04-04 00:10:00|18533.5|18531.3|18533.9|18531.7|18542.9|18540.7|18527.3|18525.1|657
1743725700000|2025-04-04 00:15:00|18533.8|18531.6|18533.9|18531.7|18539.1|18536.9|18523.1|18520.9|617
1743726000000|2025-04-04 00:20:00|18534.4|18532.2|18526.1|18523.9|18540.8|18538.6|18523.4|18521.2|505
1743726300000|2025-04-04 00:25:00|18526|18523.8|18542.6|18540.4|18548.5|18546.3|18520.3|18518.1|545
1743726600000|2025-04-04 00:30:00|18542.5|18540.3|18524.9|18522.7|18544.1|18541.9|18522.5|18520.3|425
1743726900000|2025-04-04 00:35:00|18525|18522.8|18520.1|18517.9|18526.9|18524.7|18512.5|18510.3|450
1743727200000|2025-04-04 00:40:00|18520.3|18518.1|18513.3|18511.1|18521.9|18519.7|18507.9|18505.7|405
1743727500000|2025-04-04 00:45:00|18513.4|18511.2|18500.1|18497.9|18514.5|18512.3|18483.1|18480.9|877
1743727800000|2025-04-04 00:50:00|18500.3|18498.1|18512|18509.8|18512.6|18510.4|18499.8|18497.6|503
1743728100000|2025-04-04 00:55:00|18512.1|18509.9|18518.1|18515.9|18519.1|18516.9|18500|18497.8|437
1743728400000|2025-04-04 01:00:00|18518|18515.8|18521.3|18519.1|18529.9|18527.7|18512.5|18510.3|680
1743728700000|2025-04-04 01:05:00|18521.1|18518.9|18516.3|18514.1|18530.3|18528.1|18510.5|18508.3|500
1743729000000|2025-04-04 01:10:00|18516.4|18514.2|18509.9|18507.7|18519.6|18517.4|18503.5|18501.3|474
1743729300000|2025-04-04 01:15:00|18510|18507.8|18513.9|18511.7|18520.1|18517.9|18505.9|18503.7|599
1743729600000|2025-04-04 01:20:00|18513.8|18511.6|18540.1|18537.9|18544.1|18541.9|18513.8|18511.6|747
1743729900000|2025-04-04 01:25:00|18540.3|18538.1|18517|18514.8|18544.4|18542.2|18510.6|18508.4|496
1743730200000|2025-04-04 01:30:00|18517.1|18514.9|18503.3|18501.1|18523.1|18520.9|18499.4|18497.2|465
1743730500000|2025-04-04 01:35:00|18503.4|18501.2|18496.8|18494.6|18505|18502.8|18493.6|18491.4|335
1743730800000|2025-04-04 01:40:00|18497.3|18495.1|18502|18499.8|18507.3|18505.1|18495|18492.8|367
1743731100000|2025-04-04 01:45:00|18501.9|18499.7|18504.8|18502.6|18517.1|18514.9|18495.8|18493.6|413
1743731400000|2025-04-04 01:50:00|18504.9|18502.7|18489.4|18487.2|18505.8|18503.6|18486.1|18483.9|609
1743731700000|2025-04-04 01:55:00|18489.3|18487.1|18484.3|18482.1|18496.3|18494.1|18478.3|18476.1|640
1743732000000|2025-04-04 02:00:00|18484.4|18482.2|18489.5|18487.3|18492.3|18490.1|18482.3|18480.1|305
1743732300000|2025-04-04 02:05:00|18489.6|18487.4|18513.6|18511.4|18513.6|18511.4|18488|18485.8|611
1743732600000|2025-04-04 02:10:00|18513.5|18511.3|18521.3|18519.1|18523.4|18521.2|18512.5|18510.3|437
1743732900000|2025-04-04 02:15:00|18521.4|18519.2|18518.6|18516.4|18524.1|18521.9|18512.8|18510.6|299
1743733200000|2025-04-04 02:20:00|18518.5|18516.3|18502.1|18499.9|18523|18520.8|18501.9|18499.7|446
1743733500000|2025-04-04 02:25:00|18502|18499.8|18504.6|18502.4|18508.1|18505.9|18496.6|18494.4|334
1743733800000|2025-04-04 02:30:00|18505.3|18503.1|18507.4|18505.2|18512.1|18509.9|18494|18491.8|438
1743734100000|2025-04-04 02:35:00|18507.5|18505.3|18507.4|18505.2|18519.5|18517.3|18504.9|18502.7|369
1743734400000|2025-04-04 02:40:00|18507.5|18505.3|18504.4|18502.2|18512.3|18510.1|18500.9|18498.7|286
1743734700000|2025-04-04 02:45:00|18504.3|18502.1|18498.9|18496.7|18508.8|18506.6|18498.4|18496.2|292
1743735000000|2025-04-04 02:50:00|18498.8|18496.6|18486.3|18484.1|18498.8|18496.6|18485|18482.8|466
1743735300000|2025-04-04 02:55:00|18486.1|18483.9|18479.9|18477.7|18487.6|18485.4|18479.8|18477.6|286
1743735600000|2025-04-04 03:00:00|18478.9|18476.7|18448.4|18446.2|18481.9|18479.7|18448.4|18446.2|1150
1743735900000|2025-04-04 03:05:00|18448.5|18446.3|18451.6|18449.4|18457.9|18455.7|18442.1|18439.9|1209
1743736200000|2025-04-04 03:10:00|18451.8|18449.6|18455.5|18453.3|18457|18454.8|18443|18440.8|1011
1743736500000|2025-04-04 03:15:00|18455.6|18453.4|18455.5|18453.3|18459.9|18457.7|18443.3|18441.1|569
1743736800000|2025-04-04 03:20:00|18455.6|18453.4|18451.6|18449.4|18458.3|18456.1|18450.5|18448.3|247
1743737100000|2025-04-04 03:25:00|18451.5|18449.3|18451.1|18448.9|18453.6|18451.4|18448.4|18446.2|140
1743737400000|2025-04-04 03:30:00|18451.3|18449.1|18396.1|18393.9|18453.6|18451.4|18384.6|18382.4|2448
1743737700000|2025-04-04 03:35:00|18396.3|18394.1|18395.5|18393.3|18401.9|18399.7|18387.4|18385.2|508
1743738000000|2025-04-04 03:40:00|18395.9|18393.7|18392|18389.8|18400.3|18398.1|18381.6|18379.4|534
1743738300000|2025-04-04 03:45:00|18391.9|18389.7|18392|18389.8|18412.9|18410.7|18385.1|18382.9|755
1743738600000|2025-04-04 03:50:00|18392.1|18389.9|18397.4|18395.2|18398.1|18395.9|18367.1|18364.9|1065
1743738900000|2025-04-04 03:55:00|18397.3|18395.1|18406.4|18404.2|18411.4|18409.2|18390.9|18388.7|550
1743739200000|2025-04-04 04:00:00|18406.3|18404.1|18402|18399.8|18413.3|18411.1|18398.4|18396.2|426
1743739500000|2025-04-04 04:05:00|18402.1|18399.9|18409.6|18407.4|18409.8|18407.6|18391.6|18389.4|351
1743739800000|2025-04-04 04:10:00|18409.4|18407.2|18407.8|18405.6|18418.1|18415.9|18402.8|18400.6|489
1743740100000|2025-04-04 04:15:00|18407.5|18405.3|18397.9|18395.7|18408.3|18406.1|18394|18391.8|323
1743740400000|2025-04-04 04:20:00|18397.8|18395.6|18385.1|18382.9|18400.4|18398.2|18380.3|18378.1|603
1743740700000|2025-04-04 04:25:00|18385.3|18383.1|18399.5|18397.3|18402.5|18400.3|18382.9|18380.7|504
1743741000000|2025-04-04 04:30:00|18399.4|18397.2|18386.1|18383.9|18403.6|18401.4|18384.4|18382.2|549
1743741300000|2025-04-04 04:35:00|18386|18383.8|18361.9|18359.7|18389.8|18387.6|18357.8|18355.6|842
1743741600000|2025-04-04 04:40:00|18361.3|18359.1|18348.4|18346.2|18361.9|18359.7|18341.1|18338.9|1149
1743741900000|2025-04-04 04:45:00|18348.5|18346.3|18348.5|18346.3|18356.3|18354.1|18342|18339.8|545
1743742200000|2025-04-04 04:50:00|18348.6|18346.4|18326.3|18324.1|18348.6|18346.4|18325.5|18323.3|937
1743742500000|2025-04-04 04:55:00|18326.4|18324.2|18328.9|18326.7|18333|18330.8|18320.5|18318.3|642
1743742800000|2025-04-04 05:00:00|18328.8|18326.6|18309.6|18307.4|18343.3|18341.1|18307.3|18305.1|1149
1743743100000|2025-04-04 05:05:00|18309.8|18307.6|18358.8|18356.6|18359.1|18356.9|18309.8|18307.6|951
1743743400000|2025-04-04 05:10:00|18359|18356.8|18349.5|18347.3|18363.6|18361.4|18346.3|18344.1|656
1743743700000|2025-04-04 05:15:00|18349.6|18347.4|18363.5|18361.3|18365.9|18363.7|18347.9|18345.7|516
1743744000000|2025-04-04 05:20:00|18363.6|18361.4|18389.6|18387.4|18391.5|18389.3|18363.1|18360.9|752
1743744300000|2025-04-04 05:25:00|18389.8|18387.6|18430.4|18428.2|18430.9|18428.7|18389.4|18387.2|1311
1743744600000|2025-04-04 05:30:00|18430.5|18428.3|18435.4|18433.2|18443.1|18440.9|18415.5|18413.3|1204
1743744900000|2025-04-04 05:35:00|18435.5|18433.3|18452.4|18450.2|18458.3|18456.1|18421.8|18419.6|1066
1743745200000|2025-04-04 05:40:00|18452.5|18450.3|18469|18466.8|18471.8|18469.6|18449|18446.8|696
1743745500000|2025-04-04 05:45:00|18469.1|18466.9|18472.1|18469.9|18486.1|18483.9|18466.4|18464.2|982
1743745800000|2025-04-04 05:50:00|18472|18469.8|18464.9|18462.7|18474.1|18471.9|18460.4|18458.2|636
1743746100000|2025-04-04 05:55:00|18464.8|18462.6|18486.5|18484.3|18488.1|18485.9|18463.9|18461.7|601
1743746400000|2025-04-04 06:00:00|18484.8|18482.6|18505.6|18503.4|18519.8|18517.6|18484.5|18482.3|1669
1743746700000|2025-04-04 06:05:00|18505.5|18503.3|18498.4|18496.2|18506.9|18504.7|18485|18482.8|768
1743747000000|2025-04-04 06:10:00|18498.3|18496.1|18489|18486.8|18507.6|18505.4|18489|18486.8|547
1743747300000|2025-04-04 06:15:00|18488.9|18486.7|18480.5|18478.3|18490.9|18488.7|18465.5|18463.3|1391
1743747600000|2025-04-04 06:20:00|18480.4|18478.2|18475.6|18473.4|18484.5|18482.3|18470.3|18468.1|713
1743747900000|2025-04-04 06:25:00|18476.4|18474.2|18501.4|18499.2|18510|18507.8|18475.4|18473.2|840
1743748200000|2025-04-04 06:30:00|18501.1|18498.9|18480.6|18478.4|18501.3|18499.1|18472.4|18470.2|697
1743748500000|2025-04-04 06:35:00|18480.8|18478.6|18467.4|18465.2|18484.5|18482.3|18463|18460.8|994
1743748800000|2025-04-04 06:40:00|18467.3|18465.1|18467.1|18464.9|18474.3|18472.1|18454|18451.8|1085
1743749100000|2025-04-04 06:45:00|18466.9|18464.7|18469|18466.8|18478.6|18476.4|18459|18456.8|854
1743749400000|2025-04-04 06:50:00|18469.1|18466.9|18462.5|18460.3|18470.9|18468.7|18451.8|18449.6|950
1743749700000|2025-04-04 06:55:00|18462.6|18460.4|18450.6|18448.4|18466.5|18464.3|18450.4|18448.2|473
1743750000000|2025-04-04 07:00:00|18450.4|18448.2|18466.9|18464.7|18476.4|18474.2|18449.9|18447.7|1866
1743750300000|2025-04-04 07:05:00|18466.8|18464.6|18467.1|18464.9|18476.3|18474.1|18445|18442.8|1258
1743750600000|2025-04-04 07:10:00|18467|18464.8|18482.8|18480.6|18491.6|18489.4|18456|18453.8|1189
1743750900000|2025-04-04 07:15:00|18482.6|18480.4|18471.8|18469.6|18483.8|18481.6|18455.5|18453.3|1266
1743751200000|2025-04-04 07:20:00|18471.6|18469.4|18477.6|18475.4|18489.1|18486.9|18463.6|18461.4|947
1743751500000|2025-04-04 07:25:00|18477.3|18475.1|18474.4|18472.2|18493.8|18491.6|18457.4|18455.2|1229
1743751800000|2025-04-04 07:30:00|18474.3|18472.1|18449.8|18447.6|18485.4|18483.2|18448.4|18446.2|1202
1743752100000|2025-04-04 07:35:00|18449.5|18447.3|18465.4|18463.2|18477.5|18475.3|18448.3|18446.1|949
1743752400000|2025-04-04 07:40:00|18465.5|18463.3|18450.9|18448.7|18467.5|18465.3|18435.3|18433.1|1584
1743752700000|2025-04-04 07:45:00|18450.6|18448.4|18457.4|18455.2|18466.4|18464.2|18443|18440.8|969
1743753000000|2025-04-04 07:50:00|18457.6|18455.4|18444.8|18442.6|18476.3|18474.1|18441.4|18439.2|1057
1743753300000|2025-04-04 07:55:00|18444.9|18442.7|18430|18427.8|18448.4|18446.2|18423.5|18421.3|1589
1743753600000|2025-04-04 08:00:00|18430.4|18428.2|18439|18436.8|18456.1|18453.9|18419.6|18417.4|2090
1743753900000|2025-04-04 08:05:00|18438.9|18436.7|18436.9|18434.7|18446.1|18443.9|18411.1|18408.9|1691
1743754200000|2025-04-04 08:10:00|18438.1|18435.9|18428.3|18426.1|18446|18443.8|18427.9|18425.7|1210
1743754500000|2025-04-04 08:15:00|18428.1|18425.9|18458.5|18456.3|18459.4|18457.2|18421|18418.8|1354
1743754800000|2025-04-04 08:20:00|18458.6|18456.4|18482.5|18480.3|18489.9|18487.7|18456|18453.8|1999
1743755100000|2025-04-04 08:25:00|18482.4|18480.2|18475.6|18473.4|18502.5|18500.3|18475.6|18473.4|1369
1743755400000|2025-04-04 08:30:00|18474.5|18472.3|18436.6|18434.4|18479|18476.8|18434.5|18432.3|1562
1743755700000|2025-04-04 08:35:00|18436.5|18434.3|18449.9|18447.7|18455|18452.8|18426.5|18424.3|1371
1743756000000|2025-04-04 08:40:00|18450|18447.8|18445.6|18443.4|18460|18457.8|18427|18424.8|819
1743756300000|2025-04-04 08:45:00|18445.5|18443.3|18459.5|18457.3|18462.8|18460.6|18437.4|18435.2|1105
1743756600000|2025-04-04 08:50:00|18459.4|18457.2|18458.4|18456.2|18470|18467.8|18446.5|18444.3|708
1743756900000|2025-04-04 08:55:00|18458.3|18456.1|18432.1|18429.9|18458.3|18456.1|18417.1|18414.9|1375
1743757200000|2025-04-04 09:00:00|18438.1|18435.9|18413.9|18411.7|18442.3|18440.1|18399.6|18397.4|1286
1743757500000|2025-04-04 09:05:00|18414|18411.8|18427.8|18425.6|18432.5|18430.3|18394.4|18392.2|1261
1743757800000|2025-04-04 09:10:00|18428|18425.8|18414.4|18412.2|18434|18431.8|18400.9|18398.7|901
1743758100000|2025-04-04 09:15:00|18414.5|18412.3|18426.4|18424.2|18437.4|18435.2|18410|18407.8|799
1743758400000|2025-04-04 09:20:00|18426.5|18424.3|18422.1|18419.9|18439.1|18436.9|18416.5|18414.3|796
1743758700000|2025-04-04 09:25:00|18422|18419.8|18385.3|18383.1|18428|18425.8|18385.1|18382.9|1266
1743759000000|2025-04-04 09:30:00|18385.8|18383.6|18404.3|18402.1|18409.5|18407.3|18363.8|18361.6|2378
1743759300000|2025-04-04 09:35:00|18404.1|18401.9|18413.3|18411.1|18429.8|18427.6|18401.4|18399.2|1016
1743759600000|2025-04-04 09:40:00|18412.9|18410.7|18414.8|18412.6|18435.8|18433.6|18409.9|18407.7|930
1743759900000|2025-04-04 09:45:00|18414.9|18412.7|18430.3|18428.1|18436|18433.8|18408|18405.8|753
1743760200000|2025-04-04 09:50:00|18430.1|18427.9|18411|18408.8|18430.6|18428.4|18406.1|18403.9|1074
1743760500000|2025-04-04 09:55:00|18411.3|18409.1|18416.9|18414.7|18417.3|18415.1|18399.6|18397.4|892
1743760800000|2025-04-04 10:00:00|18416.8|18414.6|18424.1|18421.9|18445|18442.8|18410.9|18408.7|1416
1743761100000|2025-04-04 10:05:00|18423.5|18421.3|18309.8|18307.6|18436.1|18433.9|18308.3|18306.1|5310
1743761400000|2025-04-04 10:10:00|18309.6|18307.4|18267.8|18265.6|18320.1|18317.9|18245.5|18243.3|4185
1743761700000|2025-04-04 10:15:00|18267.6|18265.4|18185.3|18183.1|18277.1|18274.9|18166.5|18164.3|4209
1743762000000|2025-04-04 10:20:00|18185.4|18183.2|18097.2|18095|18188.1|18185.9|17986.4|17984.2|8161
1743762300000|2025-04-04 10:25:00|18097.1|18094.9|17951|17948.8|18115.5|18113.3|17945.9|17943.7|4984
1743762600000|2025-04-04 10:30:00|17951.1|17948.9|18040|18037.8|18084.2|18082|17945.1|17942.9|5066
1743762900000|2025-04-04 10:35:00|18043.7|18041.5|18071.1|18068.9|18104.4|18102.2|18040.4|18038.2|2532
1743763200000|2025-04-04 10:40:00|18071.2|18069|18004.7|18002.5|18075.7|18073.5|17979.6|17977.4|2650
1743763500000|2025-04-04 10:45:00|18004.6|18002.4|18009.9|18007.7|18029.6|18027.4|17959.6|17957.4|2741
1743763800000|2025-04-04 10:50:00|18010.7|18008.5|17900.6|17898.4|18019.6|18017.4|17892.9|17890.7|4705
1743764100000|2025-04-04 10:55:00|17900.7|17898.5|17930.9|17928.7|17954.6|17952.4|17878.6|17876.4|3522
1743764400000|2025-04-04 11:00:00|17931|17928.8|17985.5|17983.3|17992|17989.8|17931|17928.8|2817
1743764700000|2025-04-04 11:05:00|17985.9|17983.7|17932.1|17929.9|18004.2|18002|17901.6|17899.4|2159
1743765000000|2025-04-04 11:10:00|17932.2|17930|17915.5|17913.3|17952.2|17950|17896.4|17894.2|2103
1743765300000|2025-04-04 11:15:00|17915.6|17913.4|17911.6|17909.4|17942.7|17940.5|17901|17898.8|1977
1743765600000|2025-04-04 11:20:00|17910.7|17908.5|17880.9|17878.7|17918.2|17916|17867.4|17865.2|2732
1743765900000|2025-04-04 11:25:00|17880.7|17878.5|17748.6|17746.4|17884.4|17882.2|17723.9|17721.7|6131
1743766200000|2025-04-04 11:30:00|17748.7|17746.5|17787.6|17785.4|17788.6|17786.4|17667.6|17665.4|5977
1743766500000|2025-04-04 11:35:00|17787.5|17785.3|17876.5|17874.3|17889.5|17887.3|17785|17782.8|3704
1743766800000|2025-04-04 11:40:00|17876.2|17874|17774.5|17772.3|17880.9|17878.7|17774.5|17772.3|3268
1743767100000|2025-04-04 11:45:00|17775.5|17773.3|17829.2|17827|17865.4|17863.2|17774.6|17772.4|2672
1743767400000|2025-04-04 11:50:00|17829.1|17826.9|17876.4|17874.2|17878.5|17876.3|17824.6|17822.4|1917
1743767700000|2025-04-04 11:55:00|17876.2|17874|17974.2|17972|17993|17990.8|17873.7|17871.5|4128
1743768000000|2025-04-04 12:00:00|17971.2|17969|17941.4|17939.2|17997.6|17995.4|17926.2|17924|3456
1743768300000|2025-04-04 12:05:00|17941.2|17939|17890.2|17888|17965|17962.8|17877.5|17875.3|3122
1743768600000|2025-04-04 12:10:00|17890.5|17888.3|17982.9|17980.7|17988.4|17986.2|17877.4|17875.2|2631
1743768900000|2025-04-04 12:15:00|17982.7|17980.5|17968.2|17966|18036.1|18033.9|17958|17955.8|3317
1743769200000|2025-04-04 12:20:00|17967.1|17964.9|17923.4|17921.2|17989.4|17987.2|17919.2|17917|2460
1743769500000|2025-04-04 12:25:00|17925|17922.8|18000.4|17998.2|18005.6|18003.4|17923.6|17921.4|2166
1743769800000|2025-04-04 12:30:00|17995|17992.8|18061|18058.8|18084.4|18082.2|17950.9|17948.7|6263
1743770100000|2025-04-04 12:35:00|18058.7|18056.5|17934|17931.8|18081.6|18079.4|17905|17902.8|5750
1743770400000|2025-04-04 12:40:00|17931.4|17929.2|18045.7|18043.5|18045.7|18043.5|17913|17910.8|3240
1743770700000|2025-04-04 12:45:00|18044.5|18042.3|18055.5|18053.3|18058.6|18056.4|17982.5|17980.3|3957
1743771000000|2025-04-04 12:50:00|18054.9|18052.7|18042|18039.8|18078.7|18076.5|18001.4|17999.2|4063
1743771300000|2025-04-04 12:55:00|18041.6|18039.4|18055.9|18053.7|18064.9|18062.7|18014.4|18012.2|2728
1743771600000|2025-04-04 13:00:00|18056.4|18054.2|18098.4|18096.2|18114.7|18112.5|18053.1|18050.9|5099
1743771900000|2025-04-04 13:05:00|18098.2|18096|18077|18074.8|18118.7|18116.5|18063.7|18061.5|3557
1743772200000|2025-04-04 13:10:00|18078.9|18076.7|18036|18033.8|18085.2|18083|18033.1|18030.9|2762
1743772500000|2025-04-04 13:15:00|18035.6|18033.4|18036.2|18034|18053.1|18050.9|18000.5|17998.3|3481
1743772800000|2025-04-04 13:20:00|18036.6|18034.4|18029|18026.8|18054.7|18052.5|17996.2|17994|3228
1743773100000|2025-04-04 13:25:00|18026.6|18024.4|17999.9|17997.7|18047|18044.8|17972.9|17970.7|7164
1743773400000|2025-04-04 13:30:00|18001|17998.8|18010.3|18009.2|18096.3|18095.2|17946.1|17945|19997
1743773700000|2025-04-04 13:35:00|18011.8|18010.7|17950.9|17949.8|18026.3|18025.2|17906.6|17905.5|18758
1743774000000|2025-04-04 13:40:00|17951.3|17950.2|17875.8|17874.7|17952.2|17951.1|17857.3|17856.2|17967
1743774300000|2025-04-04 13:45:00|17877.3|17876.2|17951.4|17950.3|18019.7|18018.6|17854.4|17853.3|16548
1743774600000|2025-04-04 13:50:00|17952|17950.9|17950.9|17949.8|18043.6|18042.5|17941|17939.9|12009
1743774900000|2025-04-04 13:55:00|17950.5|17949.4|18043.3|18042.2|18081.8|18080.7|17915.8|17914.7|14678
1743775200000|2025-04-04 14:00:00|18044|18042.9|17996.6|17995.5|18047.3|18046.2|17969.1|17968|11209
1743775500000|2025-04-04 14:05:00|17997.3|17996.2|17895.5|17894.4|18025.4|18024.3|17890.8|17889.7|10687
1743775800000|2025-04-04 14:10:00|17895.3|17894.2|17850.9|17849.8|17901.6|17900.5|17825.8|17824.7|10330
1743776100000|2025-04-04 14:15:00|17850.4|17849.3|17870|17868.9|17885.3|17884.2|17792.4|17791.3|14387
1743776400000|2025-04-04 14:20:00|17868.6|17867.5|17831.4|17830.3|17917.7|17916.6|17816.7|17815.6|12070
1743776700000|2025-04-04 14:25:00|17830|17828.9|17769.9|17768.8|17852.2|17851.1|17765.8|17764.7|10571
1743777000000|2025-04-04 14:30:00|17768.2|17767.1|17731|17729.9|17820.4|17819.3|17730.4|17729.3|12112
1743777300000|2025-04-04 14:35:00|17730.8|17729.7|17748.9|17747.8|17762.8|17761.7|17703|17701.9|12315
1743777600000|2025-04-04 14:40:00|17748.7|17747.6|17697.2|17696.1|17757.4|17756.3|17687|17685.9|10667
1743777900000|2025-04-04 14:45:00|17696.7|17695.6|17568.4|17567.3|17700.8|17699.7|17567|17565.9|15797
1743778200000|2025-04-04 14:50:00|17568.5|17567.4|17664.5|17663.4|17700.3|17699.2|17509.4|17508.3|17675
1743778500000|2025-04-04 14:55:00|17664.8|17663.7|17709.7|17708.6|17758|17756.9|17630|17628.9|12983
1743778800000|2025-04-04 15:00:00|17708.2|17707.1|17900.5|17899.4|17922.9|17921.8|17680.3|17679.2|21192
1743779100000|2025-04-04 15:05:00|17900.4|17899.3|17824.4|17823.3|17921.4|17920.3|17774.4|17773.3|12703
1743779400000|2025-04-04 15:10:00|17822.8|17821.7|17943.5|17942.4|17979.2|17978.1|17815|17813.9|14934
1743779700000|2025-04-04 15:15:00|17943|17941.9|17896.2|17895.1|17999.2|17998.1|17896.2|17895.1|13640
1743780000000|2025-04-04 15:20:00|17895.7|17894.6|17964.5|17963.4|17981.9|17980.8|17888.3|17887.2|11212
1743780300000|2025-04-04 15:25:00|17963.8|17962.7|17793.9|17792.8|17965.3|17964.2|17784.7|17783.6|13098
1743780600000|2025-04-04 15:30:00|17792.9|17791.8|17789.9|17788.8|17852.9|17851.8|17772.9|17771.8|10109
1743780900000|2025-04-04 15:35:00|17789.8|17788.7|17721.4|17720.3|17809.9|17808.8|17697.4|17696.3|10543
1743781200000|2025-04-04 15:40:00|17719.3|17718.2|17780.4|17779.3|17805.7|17804.6|17711.9|17710.8|8997
1743781500000|2025-04-04 15:45:00|17780.5|17779.4|17857|17855.9|17873.8|17872.7|17735.4|17734.3|10731
1743781800000|2025-04-04 15:50:00|17857.7|17856.6|17814.5|17813.4|17875.2|17874.1|17786.5|17785.4|8055
1743782100000|2025-04-04 15:55:00|17815.2|17814.1|17737.5|17736.4|17852.7|17851.6|17732|17730.9|8934
1743782400000|2025-04-04 16:00:00|17737.8|17736.7|17761.2|17760.1|17808.7|17807.6|17732|17730.9|7375
1743782700000|2025-04-04 16:05:00|17761.3|17760.2|17756.4|17755.3|17834.5|17833.4|17750.3|17749.2|7970
1743783000000|2025-04-04 16:10:00|17754.9|17753.8|17792|17790.9|17819.9|17818.8|17740|17738.9|9474
1743783300000|2025-04-04 16:15:00|17792.2|17791.1|17661.8|17660.7|17812.4|17811.3|17653|17651.9|10883
1743783600000|2025-04-04 16:20:00|17661.2|17660.1|17638.5|17637.4|17671|17669.9|17609|17607.9|7746
1743783900000|2025-04-04 16:25:00|17639.2|17638.1|17619.7|17618.6|17650.7|17649.6|17592.5|17591.4|8492
1743784200000|2025-04-04 16:30:00|17619.2|17618.1|17573.7|17572.6|17635.2|17634.1|17572.8|17571.7|8574
1743784500000|2025-04-04 16:35:00|17573.3|17572.2|17670|17668.9|17683.3|17682.2|17568|17566.9|9657
1743784800000|2025-04-04 16:40:00|17670.4|17669.3|17611.8|17610.7|17699.7|17698.6|17609|17607.9|7556
1743785100000|2025-04-04 16:45:00|17611.4|17610.3|17585.9|17584.8|17623|17621.9|17576.8|17575.7|6611
1743785400000|2025-04-04 16:50:00|17585|17583.9|17607.4|17606.3|17639.8|17638.7|17571.9|17570.8|6234
1743785700000|2025-04-04 16:55:00|17606.7|17605.6|17606.5|17605.4|17648.8|17647.7|17595.9|17594.8|7001
1743786000000|2025-04-04 17:00:00|17607.3|17606.2|17621.5|17620.4|17664.3|17663.2|17584.8|17583.7|7776
1743786300000|2025-04-04 17:05:00|17621.7|17620.6|17593.7|17592.6|17643.2|17642.1|17581|17579.9|6106
1743786600000|2025-04-04 17:10:00|17594|17592.9|17528.9|17527.8|17598.5|17597.4|17517|17515.9|7281
1743786900000|2025-04-04 17:15:00|17529.3|17528.2|17524.8|17523.7|17532.5|17531.4|17475.3|17474.2|8856
1743787200000|2025-04-04 17:20:00|17524.2|17523.1|17565|17563.9|17568.8|17567.7|17514.7|17513.6|7165
1743787500000|2025-04-04 17:25:00|17565.2|17564.1|17571|17569.9|17608.3|17607.2|17563.9|17562.8|7590
1743787800000|2025-04-04 17:30:00|17572|17570.9|17580.8|17579.7|17608.3|17607.2|17517.7|17516.6|10676
1743788100000|2025-04-04 17:35:00|17580|17578.9|17649|17647.9|17669.4|17668.3|17573.8|17572.7|9661
1743788400000|2025-04-04 17:40:00|17648.5|17647.4|17636.9|17635.8|17684.7|17683.6|17633|17631.9|7582
1743788700000|2025-04-04 17:45:00|17635.4|17634.3|17706.7|17705.6|17713.4|17712.3|17620.7|17619.6|7931
1743789000000|2025-04-04 17:50:00|17707|17705.9|17678.4|17677.3|17711.4|17710.3|17649.9|17648.8|6131
1743789300000|2025-04-04 17:55:00|17678.2|17677.1|17721.8|17720.7|17723|17721.9|17631.7|17630.6|6970
1743789600000|2025-04-04 18:00:00|17722.7|17721.6|17735.2|17734.1|17767.7|17766.6|17720|17718.9|9855
1743789900000|2025-04-04 18:05:00|17735|17733.9|17655.8|17654.7|17744.3|17743.2|17646.3|17645.2|7741
1743790200000|2025-04-04 18:10:00|17655.7|17654.6|17613.7|17612.6|17662.3|17661.2|17609.9|17608.8|6594
1743790500000|2025-04-04 18:15:00|17613.2|17612.1|17563|17561.9|17615.2|17614.1|17554.8|17553.7|6753
1743790800000|2025-04-04 18:20:00|17564.2|17563.1|17533.8|17532.7|17577.7|17576.6|17531|17529.9|9048
1743791100000|2025-04-04 18:25:00|17533.9|17532.8|17517.2|17516.1|17543.8|17542.7|17502.8|17501.7|6595
1743791400000|2025-04-04 18:30:00|17517.7|17516.6|17501.9|17500.8|17538.3|17537.2|17480.5|17479.4|7563
1743791700000|2025-04-04 18:35:00|17501|17499.9|17466.2|17465.1|17521.3|17520.2|17446|17444.9|11705
1743792000000|2025-04-04 18:40:00|17465.8|17464.7|17418.5|17417.4|17480|17478.9|17409|17407.9|9737
1743792300000|2025-04-04 18:45:00|17419|17417.9|17499|17497.9|17509.8|17508.7|17405.8|17404.7|10007
1743792600000|2025-04-04 18:50:00|17499.8|17498.7|17518.6|17517.5|17534.8|17533.7|17466.3|17465.2|8805
1743792900000|2025-04-04 18:55:00|17518.4|17517.3|17483.4|17482.3|17529.3|17528.2|17461.8|17460.7|7407
1743793200000|2025-04-04 19:00:00|17481.4|17480.3|17470.6|17469.5|17514.9|17513.8|17435.8|17434.7|8175
1743793500000|2025-04-04 19:05:00|17471.7|17470.6|17490.3|17489.2|17496.8|17495.7|17430.8|17429.7|7663
1743793800000|2025-04-04 19:10:00|17490.2|17489.1|17581.9|17580.8|17601.4|17600.3|17475.6|17474.5|9515
1743794100000|2025-04-04 19:15:00|17582.1|17581|17505.2|17504.1|17589.2|17588.1|17484.1|17483|9657
1743794400000|2025-04-04 19:20:00|17504.4|17503.3|17620.2|17619.1|17627.2|17626.1|17501.9|17500.8|12484
1743794700000|2025-04-04 19:25:00|17620.8|17619.7|17606.3|17605.2|17643.6|17642.5|17570.3|17569.2|9842
1743795000000|2025-04-04 19:30:00|17603.6|17602.5|17704.1|17703|17706.2|17705.1|17582.3|17581.2|12917
1743795300000|2025-04-04 19:35:00|17703.1|17702|17667.4|17666.3|17730.1|17729|17625.1|17624|13753
1743795600000|2025-04-04 19:40:00|17667|17665.9|17663.5|17662.4|17683.5|17682.4|17618.8|17617.7|9578
1743795900000|2025-04-04 19:45:00|17663|17661.9|17563|17561.9|17693.5|17692.4|17550.5|17549.4|12533
1743796200000|2025-04-04 19:50:00|17564|17562.9|17467.2|17466.1|17564|17562.9|17441.3|17440.2|18678
1743796500000|2025-04-04 19:55:00|17467.8|17466.7|17396.7|17395.6|17467.8|17466.7|17388|17386.9|35233
1743796800000|2025-04-04 20:00:00|17396.2|17395.1|17333.3|17331.1|17429.8|17427.6|17303.5|17301.3|19462
1743797100000|2025-04-04 20:05:00|17333|17330.8|17381.8|17379.6|17407|17404.8|17333|17330.8|6381
1743797400000|2025-04-04 20:10:00|17379.3|17377.1|17382.5|17380.3|17393.8|17391.6|17330|17327.8|4456
1743797700000|2025-04-04 20:15:00|17382.5|17380.3|17340.5|17338.3|17382.7|17380.5|17331.7|17329.5|3101
1743798000000|2025-04-04 20:20:00|17339.7|17337.5|17284.5|17282.3|17354.5|17352.3|17269.2|17267|4175
1743798300000|2025-04-04 20:25:00|17285|17282.8|17279|17276.8|17287.2|17285|17247.5|17245.3|3752
1743798600000|2025-04-04 20:30:00|17280.2|17278|17315.7|17313.5|17317.5|17315.3|17273.2|17271|3184
1743798900000|2025-04-04 20:35:00|17318.2|17316|17344.2|17342|17359.5|17357.3|17312.2|17310|2831
1743799200000|2025-04-04 20:40:00|17341.5|17339.3|17375.2|17373|17375.2|17373|17333.2|17331|2061
1743799500000|2025-04-04 20:45:00|17376.2|17374|17355.7|17353.5|17388.7|17386.5|17353.5|17351.3|1643
1743799800000|2025-04-04 20:50:00|17360|17357.8|17359|17356.8|17366.7|17364.5|17349|17346.8|1107
1743800100000|2025-04-04 20:55:00|17359.5|17357.3|17352|17347|17365.7|17363.5|17347.7|17345.5|1061
1743800400000|2025-04-04 21:00:00|17351.8|17346.8|17351.8|17346.8|17351.8|17346.8|17351.8|17346.8|0
1743976800000|2025-04-06 22:00:00|16740.6|16738.4|16558.6|16556.4|16742.1|16739.9|16414.3|16412.1|7379
1743977100000|2025-04-06 22:05:00|16558.5|16556.3|16598.6|16596.4|16612.5|16610.3|16424|16421.8|4377
1743977400000|2025-04-06 22:10:00|16598.3|16596.1|16567.7|16565.5|16708.5|16706.3|16551.6|16549.4|4269
1743977700000|2025-04-06 22:15:00|16567.5|16565.3|16578.2|16576|16661.5|16659.3|16477.2|16475|3889
1743978000000|2025-04-06 22:20:00|16578.1|16575.9|16571.2|16569|16585.3|16583.1|16514.1|16511.9|2094
1743978300000|2025-04-06 22:25:00|16573.2|16571|16564.8|16562.6|16630.5|16628.3|16546.1|16543.9|2286
1743978600000|2025-04-06 22:30:00|16564.6|16562.4|16544|16541.8|16569.7|16567.5|16485.7|16483.5|1771
1743978900000|2025-04-06 22:35:00|16544.1|16541.9|16553.3|16551.1|16561.7|16559.5|16519.2|16517|1185
1743979200000|2025-04-06 22:40:00|16553.2|16551|16528.8|16526.6|16599|16596.8|16517.2|16515|1905
1743979500000|2025-04-06 22:45:00|16529.6|16527.4|16515|16512.8|16552.2|16550|16504.8|16502.6|1521
1743979800000|2025-04-06 22:50:00|16515.3|16513.1|16498.5|16496.3|16520.2|16518|16462.6|16460.4|1386
1743980100000|2025-04-06 22:55:00|16498.3|16496.1|16530.3|16528.1|16536|16533.8|16444.3|16442.1|1357
1743980400000|2025-04-06 23:00:00|16530.6|16528.4|16530.8|16528.6|16551.2|16549|16498.5|16496.3|1234
1743980700000|2025-04-06 23:05:00|16530.6|16528.4|16409.2|16407|16548.5|16546.3|16372.1|16369.9|2932
1743981000000|2025-04-06 23:10:00|16409.1|16406.9|16452|16449.8|16473.5|16471.3|16326.1|16323.9|2946
1743981300000|2025-04-06 23:15:00|16451.8|16449.6|16455.7|16453.5|16461.7|16459.5|16400.1|16397.9|1205
1743981600000|2025-04-06 23:20:00|16455.5|16453.3|16496.6|16494.4|16502.7|16500.5|16426.2|16424|1122
1743981900000|2025-04-06 23:25:00|16500|16497.8|16519.3|16517.1|16531.8|16529.6|16494.1|16491.9|1130
1743982200000|2025-04-06 23:30:00|16518.1|16515.9|16565.2|16563|16575.2|16573|16471.3|16469.1|1538
1743982500000|2025-04-06 23:35:00|16565.1|16562.9|16598.2|16596|16608.5|16606.3|16537|16534.8|1942
1743982800000|2025-04-06 23:40:00|16598.3|16596.1|16595.1|16592.9|16654.3|16652.1|16593.2|16591|1495
1743983100000|2025-04-06 23:45:00|16595.2|16593|16593.3|16591.1|16616.3|16614.1|16574|16571.8|1377
1743983400000|2025-04-06 23:50:00|16593.5|16591.3|16563.8|16561.6|16597.8|16595.6|16546.7|16544.5|1073
1743983700000|2025-04-06 23:55:00|16564|16561.8|16584.8|16582.6|16599.3|16597.1|16491.2|16489|1521
1743984000000|2025-04-07 00:00:00|16585.2|16583|16376.3|16374.1|16632.2|16630|16369.8|16367.6|3739
1743984300000|2025-04-07 00:05:00|16376.5|16374.3|16489.8|16487.6|16541.8|16539.6|16376.5|16374.3|2641
1743984600000|2025-04-07 00:10:00|16490|16487.8|16458.8|16456.6|16502.3|16500.1|16437.8|16435.6|1823
1743984900000|2025-04-07 00:15:00|16458.7|16456.5|16538.7|16536.5|16538.7|16536.5|16458.7|16456.5|1543
1743985200000|2025-04-07 00:20:00|16538.8|16536.6|16528.8|16526.6|16553.6|16551.4|16492.3|16490.1|1937
1743985500000|2025-04-07 00:25:00|16528.7|16526.5|16601.2|16599|16601.2|16599|16511.2|16509|2188
1743985800000|2025-04-07 00:30:00|16602|16599.8|16586.5|16584.3|16622.2|16620|16566.2|16564|1878
1743986100000|2025-04-07 00:35:00|16586.6|16584.4|16627.2|16625|16637.2|16635|16563.7|16561.5|1701
1743986400000|2025-04-07 00:40:00|16627.3|16625.1|16581.7|16579.5|16627.7|16625.5|16565.1|16562.9|1518
1743986700000|2025-04-07 00:45:00|16581.5|16579.3|16570.1|16567.9|16585.6|16583.4|16543.2|16541|1367
1743987000000|2025-04-07 00:50:00|16571.6|16569.4|16599.2|16597|16608.3|16606.1|16560.3|16558.1|1283
1743987300000|2025-04-07 00:55:00|16599.1|16596.9|16630.5|16628.3|16633.3|16631.1|16584.2|16582|1162
1743987600000|2025-04-07 01:00:00|16630.8|16628.6|16639|16636.8|16696.6|16694.4|16612.7|16610.5|3185
1743987900000|2025-04-07 01:05:00|16638.8|16636.6|16635.5|16633.3|16648.7|16646.5|16591.7|16589.5|1483
1743988200000|2025-04-07 01:10:00|16635.6|16633.4|16697.5|16695.3|16709.8|16707.6|16633.6|16631.4|1835
1743988500000|2025-04-07 01:15:00|16698.5|16696.3|16706.1|16703.9|16713.6|16711.4|16649.7|16647.5|1816
1743988800000|2025-04-07 01:20:00|16705.5|16703.3|16792.7|16790.5|16817.3|16815.1|16701.7|16699.5|3200
1743989100000|2025-04-07 01:25:00|16791.2|16789|16773.5|16771.3|16815.7|16813.5|16759|16756.8|1998
1743989400000|2025-04-07 01:30:00|16770.7|16768.5|16776.3|16774.1|16806.3|16804.1|16747.6|16745.4|1688
1743989700000|2025-04-07 01:35:00|16776.2|16774|16725|16722.8|16781.8|16779.6|16692.3|16690.1|1866
1743990000000|2025-04-07 01:40:00|16727|16724.8|16710.6|16708.4|16760.8|16758.6|16674.7|16672.5|1775
1743990300000|2025-04-07 01:45:00|16707.7|16705.5|16773.3|16771.1|16800|16797.8|16695.6|16693.4|1868
1743990600000|2025-04-07 01:50:00|16773.5|16771.3|16847|16844.8|16859.8|16857.6|16767.3|16765.1|2195
1743990900000|2025-04-07 01:55:00|16847.1|16844.9|16845.3|16843.1|16874|16871.8|16820.7|16818.5|1794
1743991200000|2025-04-07 02:00:00|16845.6|16843.4|16867.5|16865.3|16868.6|16866.4|16799.3|16797.1|1850
1743991500000|2025-04-07 02:05:00|16867.3|16865.1|16835.3|16833.1|16886.7|16884.5|16823.8|16821.6|1523
1743991800000|2025-04-07 02:10:00|16835.2|16833|16850.3|16848.1|16852|16849.8|16807.3|16805.1|1043
1743992100000|2025-04-07 02:15:00|16850.8|16848.6|16856|16853.8|16859.5|16857.3|16814.3|16812.1|965
1743992400000|2025-04-07 02:20:00|16856.1|16853.9|16785.5|16783.3|16861.2|16859|16768|16765.8|1424
1743992700000|2025-04-07 02:25:00|16785.7|16783.5|16791|16788.8|16810.5|16808.3|16772.3|16770.1|976
1743993000000|2025-04-07 02:30:00|16791.1|16788.9|16810.3|16808.1|16826.3|16824.1|16773.6|16771.4|931
1743993300000|2025-04-07 02:35:00|16810.2|16808|16723.1|16720.9|16824.5|16822.3|16723.1|16720.9|1511
1743993600000|2025-04-07 02:40:00|16720.5|16718.3|16740.6|16738.4|16774.6|16772.4|16720.1|16717.9|1386
1743993900000|2025-04-07 02:45:00|16740.7|16738.5|16789.2|16787|16805.2|16803|16724.5|16722.3|1095
1743994200000|2025-04-07 02:50:00|16789.3|16787.1|16754.8|16752.6|16809.7|16807.5|16746.7|16744.5|775
1743994500000|2025-04-07 02:55:00|16754.7|16752.5|16757.5|16755.3|16764.3|16762.1|16733.8|16731.6|659
1743994800000|2025-04-07 03:00:00|16757.8|16755.6|16740.5|16738.3|16762.3|16760.1|16725.1|16722.9|985
1743995100000|2025-04-07 03:05:00|16740.3|16738.1|16726.1|16723.9|16753.3|16751.1|16724.7|16722.5|549
1743995400000|2025-04-07 03:10:00|16725.2|16723|16684.1|16681.9|16741.2|16739|16683.3|16681.1|1327
1743995700000|2025-04-07 03:15:00|16684.2|16682|16688.3|16686.1|16722.3|16720.1|16684.2|16682|792
1743996000000|2025-04-07 03:20:00|16688.5|16686.3|16674|16671.8|16709.2|16707|16660.1|16657.9|1240
1743996300000|2025-04-07 03:25:00|16674.1|16671.9|16701.2|16699|16725.7|16723.5|16669.7|16667.5|946
1743996600000|2025-04-07 03:30:00|16701.1|16698.9|16616.5|16614.3|16704.2|16702|16603.1|16600.9|1817
1743996900000|2025-04-07 03:35:00|16616.8|16614.6|16625|16622.8|16634.6|16632.4|16601.2|16599|1249
1743997200000|2025-04-07 03:40:00|16625.2|16623|16660.3|16658.1|16679.2|16677|16623.6|16621.4|1301
1743997500000|2025-04-07 03:45:00|16660.7|16658.5|16633.3|16631.1|16664.7|16662.5|16621.1|16618.9|922
1743997800000|2025-04-07 03:50:00|16634.1|16631.9|16670|16667.8|16697|16694.8|16628.7|16626.5|948
1743998100000|2025-04-07 03:55:00|16669.8|16667.6|16673.1|16670.9|16682.7|16680.5|16648|16645.8|731
1743998400000|2025-04-07 04:00:00|16672.7|16670.5|16706.8|16704.6|16721.7|16719.5|16660.5|16658.3|848
1743998700000|2025-04-07 04:05:00|16706.7|16704.5|16672.8|16670.6|16720.6|16718.4|16672.8|16670.6|761
1743999000000|2025-04-07 04:10:00|16673.1|16670.9|16650|16647.8|16685.5|16683.3|16637.3|16635.1|879
1743999300000|2025-04-07 04:15:00|16649.8|16647.6|16626.7|16624.5|16657.7|16655.5|16619|16616.8|762
1743999600000|2025-04-07 04:20:00|16626.8|16624.6|16616.1|16613.9|16650.5|16648.3|16605.5|16603.3|951
1743999900000|2025-04-07 04:25:00|16616|16613.8|16580.7|16578.5|16630|16627.8|16564.3|16562.1|1189
1744000200000|2025-04-07 04:30:00|16581.2|16579|16596.8|16594.6|16597.2|16595|16560.2|16558|1066
1744000500000|2025-04-07 04:35:00|16597|16594.8|16569.5|16567.3|16603|16600.8|16554.1|16551.9|806
1744000800000|2025-04-07 04:40:00|16569.3|16567.1|16542.3|16540.1|16572.1|16569.9|16531.3|16529.1|919
1744001100000|2025-04-07 04:45:00|16542.5|16540.3|16598.5|16596.3|16600.7|16598.5|16542.5|16540.3|1112
1744001400000|2025-04-07 04:50:00|16598.6|16596.4|16614.8|16612.6|16635.1|16632.9|16598.6|16596.4|1253
1744001700000|2025-04-07 04:55:00|16615.8|16613.6|16598.2|16596|16631.2|16629|16586.8|16584.6|1147
1744002000000|2025-04-07 05:00:00|16598.3|16596.1|16619.2|16617|16643.2|16641|16585.5|16583.3|1264
1744002300000|2025-04-07 05:05:00|16619.3|16617.1|16657.8|16655.6|16667.8|16665.6|16598.3|16596.1|962
1744002600000|2025-04-07 05:10:00|16658|16655.8|16668.5|16666.3|16682|16679.8|16649.2|16647|1422
1744002900000|2025-04-07 05:15:00|16668.6|16666.4|16737.2|16735|16738.7|16736.5|16628.7|16626.5|1668
1744003200000|2025-04-07 05:20:00|16737.3|16735.1|16692.1|16689.9|16774.7|16772.5|16691.1|16688.9|1749
1744003500000|2025-04-07 05:25:00|16692|16689.8|16639|16636.8|16720.8|16718.6|16633.5|16631.3|1400
1744003800000|2025-04-07 05:30:00|16639.8|16637.6|16606.6|16604.4|16663.5|16661.3|16606.3|16604.1|1102
1744004100000|2025-04-07 05:35:00|16606.5|16604.3|16614.2|16612|16660|16657.8|16603.8|16601.6|939
1744004400000|2025-04-07 05:40:00|16614.3|16612.1|16606.7|16604.5|16633.2|16631|16591.5|16589.3|1047
1744004700000|2025-04-07 05:45:00|16606.6|16604.4|16591.1|16588.9|16647.3|16645.1|16585.7|16583.5|1271
1744005000000|2025-04-07 05:50:00|16591.3|16589.1|16588.8|16586.6|16610.5|16608.3|16570|16567.8|907
1744005300000|2025-04-07 05:55:00|16588.7|16586.5|16622.2|16620|16630.5|16628.3|16567.5|16565.3|1033
1744005600000|2025-04-07 06:00:00|16622|16619.8|16658.3|16656.1|16661|16658.8|16598.3|16596.1|1168
1744005900000|2025-04-07 06:05:00|16657|16654.8|16592.7|16590.5|16678.2|16676|16584.7|16582.5|1221
1744006200000|2025-04-07 06:10:00|16592.6|16590.4|16596.5|16594.3|16602.5|16600.3|16571.3|16569.1|1007
1744006500000|2025-04-07 06:15:00|16596.3|16594.1|16564|16561.8|16603.7|16601.5|16541.1|16538.9|1195
1744006800000|2025-04-07 06:20:00|16566|16563.8|16561.3|16559.1|16569.3|16567.1|16517.7|16515.5|1471
1744007100000|2025-04-07 06:25:00|16561|16558.8|16499.6|16497.4|16566.2|16564|16483.6|16481.4|1668
1744007400000|2025-04-07 06:30:00|16499.5|16497.3|16511.7|16509.5|16530.3|16528.1|16483|16480.8|1225
1744007700000|2025-04-07 06:35:00|16511.5|16509.3|16499.2|16497|16517|16514.8|16469|16466.8|1429
1744008000000|2025-04-07 06:40:00|16499.3|16497.1|16437|16434.8|16502.3|16500.1|16427.2|16425|1572
1744008300000|2025-04-07 06:45:00|16436.8|16434.6|16393.1|16390.9|16463.2|16461|16381.5|16379.3|2253
1744008600000|2025-04-07 06:50:00|16393|16390.8|16379.7|16377.5|16408.5|16406.3|16374.1|16371.9|1005
1744008900000|2025-04-07 06:55:00|16379.6|16377.4|16405.5|16403.3|16444|16441.8|16370.5|16368.3|1686
1744009200000|2025-04-07 07:00:00|16404.7|16402.5|16362.5|16360.3|16441.1|16438.9|16343.2|16341|2887
1744009500000|2025-04-07 07:05:00|16363.3|16361.1|16407.7|16405.5|16428.7|16426.5|16348|16345.8|2827
1744009800000|2025-04-07 07:10:00|16408.1|16405.9|16470.7|16468.5|16474.2|16472|16394.7|16392.5|2441
1744010100000|2025-04-07 07:15:00|16470.6|16468.4|16516.8|16514.6|16534.6|16532.4|16465.6|16463.4|2619
1744010400000|2025-04-07 07:20:00|16515.2|16513|16472.5|16470.3|16518.8|16516.6|16446.3|16444.1|2356
1744010700000|2025-04-07 07:25:00|16471.8|16469.6|16443.7|16441.5|16478.2|16476|16405.6|16403.4|2135
1744011000000|2025-04-07 07:30:00|16440.8|16438.6|16451.1|16448.9|16469.1|16466.9|16408|16405.8|1788
1744011300000|2025-04-07 07:35:00|16451.3|16449.1|16487.8|16485.6|16490.3|16488.1|16417.7|16415.5|1402
1744011600000|2025-04-07 07:40:00|16487.7|16485.5|16468.2|16466|16513.3|16511.1|16465.6|16463.4|1738
1744011900000|2025-04-07 07:45:00|16468.1|16465.9|16478.6|16476.4|16504|16501.8|16457.5|16455.3|1662
1744012200000|2025-04-07 07:50:00|16478.5|16476.3|16485.2|16483|16495.3|16493.1|16449.6|16447.4|1377
1744012500000|2025-04-07 07:55:00|16481.3|16479.1|16543.5|16541.3|16557.6|16555.4|16477.5|16475.3|1997
1744012800000|2025-04-07 08:00:00|16543.6|16541.4|16730.5|16728.3|16734.6|16732.4|16532.3|16530.1|5679
1744013100000|2025-04-07 08:05:00|16730.6|16728.4|16713.1|16710.9|16734.7|16732.5|16655.3|16653.1|2950
1744013400000|2025-04-07 08:10:00|16712.2|16710|16669.1|16666.9|16718.3|16716.1|16615.3|16613.1|2761
1744013700000|2025-04-07 08:15:00|16669|16666.8|16774|16771.8|16791.1|16788.9|16669|16666.8|2419
1744014000000|2025-04-07 08:20:00|16773.8|16771.6|16752.1|16749.9|16789|16786.8|16708.7|16706.5|1758
1744014300000|2025-04-07 08:25:00|16752.2|16750|16724.1|16721.9|16770|16767.8|16691.3|16689.1|1907
1744014600000|2025-04-07 08:30:00|16724.2|16722|16766.6|16764.4|16770.3|16768.1|16672|16669.8|2064
1744014900000|2025-04-07 08:35:00|16766.3|16764.1|16779.7|16777.5|16815.3|16813.1|16752.8|16750.6|2085
1744015200000|2025-04-07 08:40:00|16778.7|16776.5|16786.3|16784.1|16818.2|16816|16770|16767.8|1425
1744015500000|2025-04-07 08:45:00|16786.7|16784.5|16763.5|16761.3|16811|16808.8|16744|16741.8|1372
1744015800000|2025-04-07 08:50:00|16764|16761.8|16739|16736.8|16804.3|16802.1|16731.1|16728.9|1253
1744016100000|2025-04-07 08:55:00|16738.3|16736.1|16705.3|16703.1|16757.7|16755.5|16703.3|16701.1|1050
1744016400000|2025-04-07 09:00:00|16705.5|16703.3|16716.5|16714.3|16750.3|16748.1|16693.8|16691.6|1315
1744016700000|2025-04-07 09:05:00|16716.7|16714.5|16679.1|16676.9|16719.6|16717.4|16658.5|16656.3|1590
1744017000000|2025-04-07 09:10:00|16679.2|16677|16687.7|16685.5|16714|16711.8|16671.3|16669.1|1143
1744017300000|2025-04-07 09:15:00|16687.6|16685.4|16630.7|16628.5|16694.5|16692.3|16628.6|16626.4|995
1744017600000|2025-04-07 09:20:00|16631|16628.8|16622.3|16620.1|16652.2|16650|16610.7|16608.5|1108
1744017900000|2025-04-07 09:25:00|16622.5|16620.3|16683|16680.8|16694.2|16692|16611.6|16609.4|1864
1744018200000|2025-04-07 09:30:00|16683.1|16680.9|16734.2|16732|16738.1|16735.9|16665.5|16663.3|1374
1744018500000|2025-04-07 09:35:00|16734.3|16732.1|16765.6|16763.4|16766.2|16764|16710.2|16708|1679
1744018800000|2025-04-07 09:40:00|16765.7|16763.5|16765.2|16763|16779.1|16776.9|16745.1|16742.9|1134
1744019100000|2025-04-07 09:45:00|16765.1|16762.9|16786.7|16784.5|16804.8|16802.6|16735.3|16733.1|1741
1744019400000|2025-04-07 09:50:00|16786.6|16784.4|16800.6|16798.4|16810.3|16808.1|16780.8|16778.6|1554
1744019700000|2025-04-07 09:55:00|16800.3|16798.1|16751.1|16748.9|16806.1|16803.9|16744.3|16742.1|1331
1744020000000|2025-04-07 10:00:00|16750.5|16748.3|16837.6|16835.4|16876.1|16873.9|16718|16715.8|3768
1744020300000|2025-04-07 10:05:00|16837.5|16835.3|16891.6|16889.4|16920.2|16918|16834.3|16832.1|2734
1744020600000|2025-04-07 10:10:00|16891.7|16889.5|16933.8|16931.6|16963.7|16961.5|16877.3|16875.1|3251
1744020900000|2025-04-07 10:15:00|16933.3|16931.1|16965|16962.8|16983.3|16981.1|16915.2|16913|3059
1744021200000|2025-04-07 10:20:00|16965.1|16962.9|17018.3|17016.1|17029.3|17027.1|16941.2|16939|2615
1744021500000|2025-04-07 10:25:00|17018.6|17016.4|16957.6|16955.4|17018.6|17016.4|16909.8|16907.6|2768
1744021800000|2025-04-07 10:30:00|16958|16955.8|16991.8|16989.6|16998.5|16996.3|16909.5|16907.3|1823
1744022100000|2025-04-07 10:35:00|16991.7|16989.5|17117|17114.8|17120.8|17118.6|16967.6|16965.4|3369
1744022400000|2025-04-07 10:40:00|17116.7|17114.5|17119.5|17117.3|17137|17134.8|17041.6|17039.4|2944
1744022700000|2025-04-07 10:45:00|17119.3|17117.1|17043|17040.8|17138.8|17136.6|17033.7|17031.5|2807
1744023000000|2025-04-07 10:50:00|17043.2|17041|17018.6|17016.4|17090.1|17087.9|16990|16987.8|2483
1744023300000|2025-04-07 10:55:00|17015.7|17013.5|16984.7|16982.5|17019.6|17017.4|16940.3|16938.1|2773
1744023600000|2025-04-07 11:00:00|16984|16981.8|17032.5|17030.3|17035.5|17033.3|16943.2|16941|2511
1744023900000|2025-04-07 11:05:00|17033.1|17030.9|17085.8|17083.6|17093|17090.8|17013.3|17011.1|2206
1744024200000|2025-04-07 11:10:00|17086|17083.8|17033.5|17031.3|17092.1|17089.9|17032|17029.8|2208
1744024500000|2025-04-07 11:15:00|17033.3|17031.1|17024.1|17021.9|17040|17037.8|16981.3|16979.1|1670
1744024800000|2025-04-07 11:20:00|17024|17021.8|16997.7|16995.5|17058.1|17055.9|16989.8|16987.6|1460
1744025100000|2025-04-07 11:25:00|16998.7|16996.5|17017.8|17015.6|17056.8|17054.6|16968.8|16966.6|1693
1744025400000|2025-04-07 11:30:00|17017.7|17015.5|16955.3|16953.1|17035.6|17033.4|16948.3|16946.1|2380
1744025700000|2025-04-07 11:35:00|16955.6|16953.4|16922.5|16920.3|16967.7|16965.5|16874.1|16871.9|3321
1744026000000|2025-04-07 11:40:00|16922.6|16920.4|16909.7|16907.5|16950.2|16948|16904.7|16902.5|1861
1744026300000|2025-04-07 11:45:00|16909.6|16907.4|16882.5|16880.3|16938.8|16936.6|16875.1|16872.9|1973
1744026600000|2025-04-07 11:50:00|16883|16880.8|16896.6|16894.4|16913.2|16911|16865.5|16863.3|1513
1744026900000|2025-04-07 11:55:00|16896.1|16893.9|16926.3|16924.1|16954.1|16951.9|16890|16887.8|1403
1744027200000|2025-04-07 12:00:00|16924.7|16922.5|16925|16922.8|17007.8|17005.6|16915.8|16913.6|2694
1744027500000|2025-04-07 12:05:00|16925.2|16923|16862.8|16860.6|16925.2|16923|16851.1|16848.9|2524
1744027800000|2025-04-07 12:10:00|16862.3|16860.1|16878|16875.8|16881.7|16879.5|16828.3|16826.1|2925
1744028100000|2025-04-07 12:15:00|16877.2|16875|16832.5|16830.3|16888.3|16886.1|16824.1|16821.9|1854
1744028400000|2025-04-07 12:20:00|16832|16829.8|16892|16889.8|16893|16890.8|16827.8|16825.6|1877
1744028700000|2025-04-07 12:25:00|16892.7|16890.5|17041|17038.8|17065|17062.8|16868.5|16866.3|7012
1744029000000|2025-04-07 12:30:00|17041.1|17038.9|17019|17016.8|17093.1|17090.9|16986.2|16984|5390
1744029300000|2025-04-07 12:35:00|17017.5|17015.3|16993.7|16991.5|17039.8|17037.6|16970.2|16968|3561
1744029600000|2025-04-07 12:40:00|16992.8|16990.6|16951.2|16949|17008|17005.8|16939.1|16936.9|3418
1744029900000|2025-04-07 12:45:00|16951.7|16949.5|16966.8|16964.6|17068.6|17066.4|16851.5|16849.3|6976
1744030200000|2025-04-07 12:50:00|16966|16963.8|17029|17026.8|17043.5|17041.3|16957.5|16955.3|5495
1744030500000|2025-04-07 12:55:00|17029.6|17027.4|17028.6|17026.4|17081|17078.8|17013.8|17011.6|4229
1744030800000|2025-04-07 13:00:00|17028.7|17026.5|16971.6|16969.4|17031|17028.8|16957.5|16955.3|4920
1744031100000|2025-04-07 13:05:00|16971.1|16968.9|16923.3|16921.1|16992.6|16990.4|16913.3|16911.1|4016
1744031400000|2025-04-07 13:10:00|16923.5|16921.3|16947|16944.8|16978|16975.8|16900|16897.8|3597
1744031700000|2025-04-07 13:15:00|16947.1|16944.9|16926.7|16924.5|16947.1|16944.9|16893.1|16890.9|2499
1744032000000|2025-04-07 13:20:00|16926.6|16924.4|16870.7|16868.5|16926.8|16924.6|16865.3|16863.1|2829
1744032300000|2025-04-07 13:25:00|16870.6|16868.4|16791.8|16789.6|16880.8|16878.6|16775|16772.8|10028
1744032600000|2025-04-07 13:30:00|16792.6|16790.4|16767.9|16766.8|16840.9|16839.8|16716.5|16715.4|22578
1744032900000|2025-04-07 13:35:00|16767.5|16766.4|16704.8|16703.7|16774.2|16773.1|16607.5|16606.4|19675
1744033200000|2025-04-07 13:40:00|16704.9|16703.8|16616.3|16615.2|16730.4|16729.3|16535.9|16534.8|19882
1744033500000|2025-04-07 13:45:00|16616.5|16615.4|16780.5|16779.4|16822.5|16821.4|16564.7|16563.6|20503
1744033800000|2025-04-07 13:50:00|16780.4|16779.3|16980.9|16979.8|16985.3|16984.2|16767.5|16766.4|18640
1744034100000|2025-04-07 13:55:00|16979.7|16978.6|17136.4|17135.3|17157.5|17156.4|16939.4|16938.3|17661
1744034400000|2025-04-07 14:00:00|17135.8|17134.7|17090.4|17089.3|17219|17217.9|17027.7|17026.6|23045
1744034700000|2025-04-07 14:05:00|17090.3|17089.2|17123.4|17122.3|17193.3|17192.2|17082|17080.9|13529
1744035000000|2025-04-07 14:10:00|17123.2|17122.1|17820.7|17819.6|17982.5|17981.4|17115.8|17114.7|38034
1744035300000|2025-04-07 14:15:00|17819.9|17818.8|17840.7|17838.5|18221.9|18220.8|17771.8|17769.6|33087
1744035600000|2025-04-07 14:20:00|17839.6|17837.4|17345.6|17343.4|17844|17841.8|17293|17290.8|34244
1744035900000|2025-04-07 14:25:00|17333.7|17331.5|17230.3|17228.1|17554.1|17551.9|17203.2|17201|19275
1744036200000|2025-04-07 14:30:00|17224|17221.8|17248.4|17244|17553.4|17549|17171|17168.8|17713
1744036500000|2025-04-07 14:35:00|17240.7|17236.3|17050.3|17045.9|17298.8|17294.4|17035.7|17031.3|17227
1744036800000|2025-04-07 14:40:00|17047.2|17042.8|17308.6|17304.2|17328.6|17324.2|17028.2|17023.8|13169
1744037100000|2025-04-07 14:45:00|17309.3|17304.9|17310.5|17306.4|17360.8|17356.7|17161.7|17157.6|13784
1744037400000|2025-04-07 14:50:00|17309.4|17305.3|17604.7|17600.6|17631.3|17627.2|17294.8|17290.7|14312
1744037700000|2025-04-07 14:55:00|17603.4|17599.3|17521.5|17517.4|17613.4|17609.3|17457.8|17453.7|10954
1744038000000|2025-04-07 15:00:00|17521.8|17517.7|17588.3|17584.2|17661.7|17657.6|17460.5|17456.4|12241
1744038300000|2025-04-07 15:05:00|17587.7|17583.6|17361.2|17357.1|17588.8|17584.7|17350.7|17346.6|10814
1744038600000|2025-04-07 15:10:00|17361.5|17357.4|17151|17146.9|17468.4|17464.3|17102.7|17098.6|12634
1744038900000|2025-04-07 15:15:00|17151.2|17147.1|17211|17206.9|17260|17255.9|17018.2|17014.1|16048
1744039200000|2025-04-07 15:20:00|17211.2|17207.1|17074.3|17070.2|17303.2|17299.1|17058.7|17054.6|9981
1744039500000|2025-04-07 15:25:00|17074.4|17070.3|17057.8|17053.7|17136.8|17132.7|17044.5|17040.4|7561
1744039800000|2025-04-07 15:30:00|17063.2|17059.1|17163.5|17159.4|17201.5|17197.4|17061.3|17057.2|7870
1744040100000|2025-04-07 15:35:00|17161.8|17157.7|17224.3|17220.2|17321.7|17317.6|17158|17153.9|8442
1744040400000|2025-04-07 15:40:00|17228|17223.9|17402.7|17398.6|17428.5|17424.4|17221.7|17217.6|7202
1744040700000|2025-04-07 15:45:00|17400.8|17396.7|17360.4|17356.3|17411.7|17407.6|17289.9|17285.8|6177
1744041000000|2025-04-07 15:50:00|17356.2|17352.1|17264.9|17260.8|17421.2|17417.1|17253.4|17249.3|6356
1744041300000|2025-04-07 15:55:00|17265|17260.9|17253.7|17249.6|17339|17334.9|17252.5|17248.4|4538
1744041600000|2025-04-07 16:00:00|17253|17248.9|17222.9|17218.8|17255.2|17251.1|17185.2|17181.1|4115
1744041900000|2025-04-07 16:05:00|17223.2|17219.1|17124.3|17120.2|17224.9|17220.8|17111|17106.9|4229
1744042200000|2025-04-07 16:10:00|17124.2|17120.1|17162.3|17158.2|17206|17201.9|17085|17080.9|5143
1744042500000|2025-04-07 16:15:00|17162.5|17158.4|17178|17173.9|17196.7|17192.6|17091.5|17087.4|3669
1744042800000|2025-04-07 16:20:00|17176.8|17172.7|17193.5|17189.4|17222.9|17218.8|17094.7|17090.6|4381
1744043100000|2025-04-07 16:25:00|17198.2|17194.1|17266.7|17262.6|17306.7|17302.6|17197|17192.9|4186
1744043400000|2025-04-07 16:30:00|17266.9|17262.8|17326.9|17322.8|17359.3|17355.2|17244.5|17240.4|4307
1744043700000|2025-04-07 16:35:00|17327|17322.9|17265.9|17261.8|17329|17324.9|17256.4|17252.3|3829
1744044000000|2025-04-07 16:40:00|17265.5|17261.4|17208.3|17204.2|17304.5|17300.4|17169.9|17165.8|4092
1744044300000|2025-04-07 16:45:00|17208.2|17204.1|17165.7|17161.6|17208.2|17204.1|17119.5|17115.4|3665
1744044600000|2025-04-07 16:50:00|17167.2|17163.1|17189.7|17185.6|17206.9|17202.8|17129.4|17125.3|3721
1744044900000|2025-04-07 16:55:00|17189.8|17185.7|17117.5|17113.4|17200.9|17196.8|17078.9|17074.8|3836
1744045200000|2025-04-07 17:00:00|17117.7|17113.6|17162.5|17158.4|17416|17411.9|17115.3|17111.2|11024
1744045500000|2025-04-07 17:05:00|17163.3|17159.2|17191.3|17187.2|17216.5|17212.4|17111.7|17107.6|4438
1744045800000|2025-04-07 17:10:00|17191.2|17187.1|17346.9|17342.8|17352.5|17348.4|17146.2|17142.1|4683
1744046100000|2025-04-07 17:15:00|17346.8|17342.7|17390|17385.9|17427.7|17423.6|17306|17301.9|5133
1744046400000|2025-04-07 17:20:00|17390.9|17386.8|17399.8|17395.7|17445|17440.9|17360.3|17356.2|5489
1744046700000|2025-04-07 17:25:00|17402|17397.9|17500.8|17496.7|17510.4|17506.3|17378.9|17374.8|4652
1744047000000|2025-04-07 17:30:00|17499.8|17495.7|17447.5|17443.4|17509.7|17505.6|17374.7|17370.6|5064
1744047300000|2025-04-07 17:35:00|17448.9|17444.8|17528.9|17524.8|17534.3|17530.2|17411|17406.9|4676
1744047600000|2025-04-07 17:40:00|17532.9|17528.8|17561.5|17557.4|17569|17564.9|17460.8|17456.7|4538
1744047900000|2025-04-07 17:45:00|17561.7|17557.6|17572|17567.9|17641.9|17637.8|17466.4|17462.3|6744
1744048200000|2025-04-07 17:50:00|17572.4|17568.3|17601.8|17597.7|17626.8|17622.7|17531.2|17527.1|4874
1744048500000|2025-04-07 17:55:00|17601.7|17597.6|17642.9|17638.8|17655.2|17651.1|17548.3|17544.2|3441
1744048800000|2025-04-07 18:00:00|17644.5|17640.4|17605.2|17601.1|17672.5|17668.4|17575.4|17571.3|6657
1744049100000|2025-04-07 18:05:00|17605.5|17601.4|17563.5|17559.4|17610.7|17606.6|17503.4|17499.3|4499
1744049400000|2025-04-07 18:10:00|17561|17556.9|17519.9|17515.8|17627.3|17623.2|17478|17473.9|4526
1744049700000|2025-04-07 18:15:00|17519.8|17515.7|17652.9|17648.8|17682|17677.9|17508|17503.9|5737
1744050000000|2025-04-07 18:20:00|17652.6|17648.5|17635.3|17631.2|17683.3|17679.2|17586.5|17582.4|4712
1744050300000|2025-04-07 18:25:00|17635.6|17631.5|17463.5|17459.4|17645.9|17641.8|17448.5|17444.4|4705
1744050600000|2025-04-07 18:30:00|17466|17461.9|17519.9|17515.8|17527.4|17523.3|17460.1|17456|4107
1744050900000|2025-04-07 18:35:00|17521|17516.9|17576.8|17572.7|17598.9|17594.8|17493|17488.9|3569
1744051200000|2025-04-07 18:40:00|17576.6|17572.5|17539|17534.9|17621|17616.9|17529.3|17525.2|3436
1744051500000|2025-04-07 18:45:00|17539.6|17535.5|17511.5|17507.4|17588.3|17584.2|17483.8|17479.7|3998
1744051800000|2025-04-07 18:50:00|17511.6|17507.5|17419.3|17415.2|17525.6|17521.5|17412.4|17408.3|4078
1744052100000|2025-04-07 18:55:00|17419.1|17415|17393.8|17389.7|17438.4|17434.3|17361.9|17357.8|3841
1744052400000|2025-04-07 19:00:00|17393.6|17389.5|17412.6|17408.5|17510.5|17506.4|17385.6|17381.5|5641
1744052700000|2025-04-07 19:05:00|17413|17408.9|17339.6|17335.5|17435.9|17431.8|17330.1|17326|3963
1744053000000|2025-04-07 19:10:00|17339.5|17335.4|17327.8|17323.7|17355.5|17351.4|17302.9|17298.8|3239
1744053300000|2025-04-07 19:15:00|17327.6|17323.5|17406.8|17402.7|17437|17432.9|17268.1|17264|6823
1744053600000|2025-04-07 19:20:00|17408.9|17404.8|17350.8|17346.7|17438.9|17434.8|17326.9|17322.8|4781
1744053900000|2025-04-07 19:25:00|17350.6|17346.5|17295.6|17291.5|17381.6|17377.5|17284.9|17280.8|4287
1744054200000|2025-04-07 19:30:00|17295.5|17291.4|17451.5|17447.4|17500.8|17496.7|17294.3|17290.2|6582
1744054500000|2025-04-07 19:35:00|17451.8|17447.7|17445.1|17441|17524.1|17520|17432.3|17428.2|5694
1744054800000|2025-04-07 19:40:00|17444.6|17440.5|17325.7|17321.6|17458.8|17454.7|17315.6|17311.5|5174
1744055100000|2025-04-07 19:45:00|17325.6|17321.5|17361|17356.9|17383.5|17379.4|17318.6|17314.5|4700
1744055400000|2025-04-07 19:50:00|17360.8|17356.7|17376.8|17372.7|17386|17381.9|17288.6|17284.5|6601
1744055700000|2025-04-07 19:55:00|17377.2|17373.1|17421.6|17417.5|17452.1|17448|17376.8|17372.7|20300
1744056000000|2025-04-07 20:00:00|17422.1|17416.9|17534.9|17529.7|17537.9|17532.7|17406.6|17401.4|10949
1744056300000|2025-04-07 20:05:00|17534.4|17529.2|17564.1|17558.9|17584.9|17579.7|17516.1|17510.9|4296
1744056600000|2025-04-07 20:10:00|17562.9|17557.7|17550.9|17545.7|17601.1|17595.9|17544.6|17539.4|2703
1744056900000|2025-04-07 20:15:00|17552|17546.8|17589|17583.8|17622|17616.8|17550.7|17545.5|2308
1744057200000|2025-04-07 20:20:00|17588.2|17583|17544|17538.8|17594|17588.8|17537.5|17532.3|1758
1744057500000|2025-04-07 20:25:00|17541.7|17536.5|17523.7|17518.5|17553.2|17548|17504|17498.8|1233
1744057800000|2025-04-07 20:30:00|17526.2|17521|17531.7|17526.5|17548.7|17543.5|17526.2|17521|597
1744058100000|2025-04-07 20:35:00|17529.2|17524|17510.2|17505|17542.2|17537|17506.5|17501.3|754
1744058400000|2025-04-07 20:40:00|17510.7|17505.5|17536|17530.8|17540|17534.8|17505.7|17500.5|765
1744058700000|2025-04-07 20:45:00|17536.2|17531|17497.2|17492|17537|17531.8|17491.2|17486|761
1744059000000|2025-04-07 20:50:00|17495|17489.8|17508.7|17503.5|17510.5|17505.3|17492|17486.8|437
1744059300000|2025-04-07 20:55:00|17506.7|17501.5|17495.9|17487.9|17508.7|17503.5|17491.5|17486.3|427
1744059600000|2025-04-07 21:00:00|17496.1|17488.1|17497.3|17489.3|17500.5|17492.5|17492.6|17484.6|0
1744059900000|2025-04-07 21:05:00|17497.4|17489.4|17514.2|17506.2|17516.2|17508.2|17494.8|17486.8|0
1744060200000|2025-04-07 21:10:00|17512.7|17504.7|17513.6|17505.6|17515.7|17507.7|17509.4|17501.4|0
1744060500000|2025-04-07 21:15:00|17513.2|17505.2|17523.4|17515.4|17523.4|17515.4|17513.1|17505.1|0
1744060800000|2025-04-07 21:20:00|17522.2|17514.2|17525.3|17517.3|17527|17519|17520.4|17512.4|0
1744061100000|2025-04-07 21:25:00|17526|17518|17530.6|17522.6|17531|17523|17525.8|17517.8|0
1744061400000|2025-04-07 21:30:00|17530.2|17522.2|17529.1|17521.1|17530.5|17522.5|17526.7|17518.7|0
1744061700000|2025-04-07 21:35:00|17529.2|17521.2|17528.3|17520.3|17530|17522|17526.6|17518.6|0
1744062000000|2025-04-07 21:40:00|17528.7|17520.7|17533.8|17525.8|17534.8|17526.8|17527.5|17519.5|0
1744062300000|2025-04-07 21:45:00|17533.9|17525.9|17528.5|17520.5|17533.9|17525.9|17525|17517|0
1744062600000|2025-04-07 21:50:00|17527.4|17519.4|17535.6|17527.6|17537.2|17529.2|17527.2|17519.2|0
1744062900000|2025-04-07 21:55:00|17535.7|17527.7|17535|17527|17539|17531|17524.9|17516.9|0
1744063200000|2025-04-07 22:00:00|17527.6|17522.4|17531.2|17526|17557.7|17552.5|17512.9|17507.7|675
1744063500000|2025-04-07 22:05:00|17530.9|17525.7|17556.6|17551.4|17562.1|17556.9|17530.9|17525.7|717
1744063800000|2025-04-07 22:10:00|17556.5|17551.3|17572|17566.8|17579.4|17574.2|17550.9|17545.7|526
1744064100000|2025-04-07 22:15:00|17572.2|17567|17561.2|17556|17578.1|17572.9|17558|17552.8|470
1744064400000|2025-04-07 22:20:00|17561.1|17555.9|17582.7|17577.5|17584.2|17579|17550.7|17545.5|500
1744064700000|2025-04-07 22:25:00|17582.9|17577.7|17595.2|17590|17597|17591.8|17572|17566.8|498
1744065000000|2025-04-07 22:30:00|17595|17589.8|17578.1|17572.9|17602.5|17597.3|17576.9|17571.7|459
1744065300000|2025-04-07 22:35:00|17578.2|17573|17586.4|17581.2|17588.2|17583|17565.6|17560.4|374
1744065600000|2025-04-07 22:40:00|17586.2|17581|17587.1|17581.9|17590.7|17585.5|17572.9|17567.7|307
1744065900000|2025-04-07 22:45:00|17586.7|17581.5|17585.4|17580.2|17595.5|17590.3|17571.7|17566.5|447
1744066200000|2025-04-07 22:50:00|17583.5|17578.3|17604.6|17599.4|17604.6|17599.4|17583.5|17578.3|326
1744066500000|2025-04-07 22:55:00|17604.5|17599.3|17616|17610.8|17618.4|17613.2|17600.4|17595.2|309
1744066800000|2025-04-07 23:00:00|17616.6|17611.4|17627.7|17622.5|17634.5|17629.3|17610.2|17605|639
1744067100000|2025-04-07 23:05:00|17627.6|17622.4|17634.5|17629.3|17641.9|17636.7|17610.5|17605.3|627
1744067400000|2025-04-07 23:10:00|17634.6|17629.4|17643.6|17638.4|17643.9|17638.7|17630.5|17625.3|456
1744067700000|2025-04-07 23:15:00|17644.9|17639.7|17627|17621.8|17649.7|17644.5|17620.7|17615.5|445
1744068000000|2025-04-07 23:20:00|17627.1|17621.9|17616.5|17611.3|17645.6|17640.4|17614|17608.8|592
1744068300000|2025-04-07 23:25:00|17616.6|17611.4|17632.6|17627.4|17635.1|17629.9|17609|17603.8|392
1744068600000|2025-04-07 23:30:00|17630.4|17625.2|17611.1|17605.9|17639.9|17634.7|17611.1|17605.9|340
1744068900000|2025-04-07 23:35:00|17611.2|17606|17606.6|17601.4|17625.1|17619.9|17601.6|17596.4|532
1744069200000|2025-04-07 23:40:00|17606.5|17601.3|17605|17599.8|17608.1|17602.9|17593|17587.8|378
1744069500000|2025-04-07 23:45:00|17605.1|17599.9|17618.2|17613|17637.7|17632.5|17596.6|17591.4|689
1744069800000|2025-04-07 23:50:00|17618.1|17612.9|17609.9|17604.7|17637.5|17632.3|17603.2|17598|491
1744070100000|2025-04-07 23:55:00|17609.6|17604.4|17632.1|17626.9|17641.4|17636.2|17598.2|17593|784
1744070400000|2025-04-08 00:00:00|17629.9|17624.7|17601.7|17596.5|17629.9|17624.7|17580.1|17574.9|1038
1744070700000|2025-04-08 00:05:00|17601.9|17596.7|17634.6|17629.4|17637|17631.8|17590.4|17585.2|811
1744071000000|2025-04-08 00:10:00|17634.5|17629.3|17707.6|17702.4|17713.2|17708|17634.5|17629.3|1334
1744071300000|2025-04-08 00:15:00|17707.5|17702.3|17701.1|17695.9|17722.4|17717.2|17671.6|17666.4|1109
1744071600000|2025-04-08 00:20:00|17700.7|17695.5|17684.6|17679.4|17705|17699.8|17677.4|17672.2|598
1744071900000|2025-04-08 00:25:00|17684.9|17679.7|17684.9|17679.7|17703.4|17698.2|17675.7|17670.5|464
1744072200000|2025-04-08 00:30:00|17685|17679.8|17694|17688.8|17698.5|17693.3|17657.2|17652|720
1744072500000|2025-04-08 00:35:00|17694.1|17688.9|17693|17687.8|17700.5|17695.3|17682.4|17677.2|486
1744072800000|2025-04-08 00:40:00|17693.1|17687.9|17673.1|17667.9|17704.4|17699.2|17671.6|17666.4|549
1744073100000|2025-04-08 00:45:00|17673|17667.8|17670.2|17665|17678.7|17673.5|17651.9|17646.7|628
1744073400000|2025-04-08 00:50:00|17670.4|17665.2|17688.5|17683.3|17688.6|17683.4|17652.7|17647.5|658
1744073700000|2025-04-08 00:55:00|17688.2|17683|17580.1|17574.9|17695.1|17689.9|17571.2|17566|1508
1744074000000|2025-04-08 01:00:00|17580.2|17575|17546.7|17541.5|17580.2|17575|17529.9|17524.7|1880
1744074300000|2025-04-08 01:05:00|17547.5|17542.3|17579.5|17574.3|17583.6|17578.4|17534.2|17529|1054
1744074600000|2025-04-08 01:10:00|17579.4|17574.2|17606.4|17601.2|17635.4|17630.2|17573.2|17568|1232
1744074900000|2025-04-08 01:15:00|17606.2|17601|17567.6|17562.4|17612.9|17607.7|17552.4|17547.2|866
1744075200000|2025-04-08 01:20:00|17567.5|17562.3|17602.4|17597.2|17606.5|17601.3|17557.1|17551.9|827
1744075500000|2025-04-08 01:25:00|17602.2|17597|17602.5|17597.3|17622.5|17617.3|17593.6|17588.4|815
1744075800000|2025-04-08 01:30:00|17602.4|17597.2|17626.5|17621.3|17633|17627.8|17582.1|17576.9|839
1744076100000|2025-04-08 01:35:00|17626.2|17621|17685.7|17680.5|17694|17688.8|17623.7|17618.5|950
1744076400000|2025-04-08 01:40:00|17685.9|17680.7|17723.5|17718.3|17732.5|17727.3|17685.9|17680.7|1388
1744076700000|2025-04-08 01:45:00|17723.4|17718.2|17720.4|17715.2|17730.2|17725|17702.6|17697.4|834
1744077000000|2025-04-08 01:50:00|17720.5|17715.3|17725|17719.8|17743.5|17738.3|17707|17701.8|774
1744077300000|2025-04-08 01:55:00|17724.9|17719.7|17734.1|17728.9|17751|17745.8|17722.1|17716.9|868
1744077600000|2025-04-08 02:00:00|17734|17728.8|17714.5|17709.3|17740.7|17735.5|17703.4|17698.2|999
1744077900000|2025-04-08 02:05:00|17714.4|17709.2|17702.9|17697.7|17714.5|17709.3|17687.1|17681.9|652
1744078200000|2025-04-08 02:10:00|17701.4|17696.2|17721.9|17716.7|17722.2|17717|17697|17691.8|627
1744078500000|2025-04-08 02:15:00|17721.7|17716.5|17714.2|17709|17725.4|17720.2|17705.5|17700.3|341
1744078800000|2025-04-08 02:20:00|17715.4|17710.2|17718.5|17713.3|17719.9|17714.7|17701.6|17696.4|448
1744079100000|2025-04-08 02:25:00|17718.4|17713.2|17717.4|17712.2|17723.4|17718.2|17707.7|17702.5|293
1744079400000|2025-04-08 02:30:00|17717.2|17712|17717.4|17712.2|17723.2|17718|17696.7|17691.5|365
1744079700000|2025-04-08 02:35:00|17717.2|17712|17704.7|17702.5|17718.1|17712.9|17701.5|17698.9|301
1744080000000|2025-04-08 02:40:00|17704.6|17702.4|17693.5|17691.3|17704.6|17702.4|17681.2|17679|625
1744080300000|2025-04-08 02:45:00|17694.7|17692.5|17692.2|17690|17697.5|17695.3|17687.5|17685.3|307
1744080600000|2025-04-08 02:50:00|17692.1|17689.9|17689.6|17687.4|17694.4|17692.2|17681.9|17679.7|332
1744080900000|2025-04-08 02:55:00|17689.7|17687.5|17684.2|17682|17698.9|17696.7|17673.1|17670.9|394
1744081200000|2025-04-08 03:00:00|17682.4|17680.2|17690.7|17688.5|17694.9|17692.7|17671.4|17669.2|428
1744081500000|2025-04-08 03:05:00|17690.6|17688.4|17695.4|17693.2|17698|17695.8|17681|17678.8|293
1744081800000|2025-04-08 03:10:00|17695.2|17693|17678|17675.8|17700.4|17698.2|17669.6|17667.4|351
1744082100000|2025-04-08 03:15:00|17677.9|17675.7|17651.5|17649.3|17678.5|17676.3|17642.6|17640.4|796
1744082400000|2025-04-08 03:20:00|17651.4|17649.2|17663|17660.8|17671.2|17669|17646.5|17644.3|416
1744082700000|2025-04-08 03:25:00|17662.9|17660.7|17668.9|17666.7|17671.6|17669.4|17656.2|17654|326
1744083000000|2025-04-08 03:30:00|17668.7|17666.5|17666.6|17664.4|17673.4|17671.2|17655|17652.8|318
1744083300000|2025-04-08 03:35:00|17666.5|17664.3|17648.9|17646.7|17666.5|17664.3|17637.2|17635|521
1744083600000|2025-04-08 03:40:00|17648.2|17646|17626.1|17623.9|17648.4|17646.2|17621.9|17619.7|333
1744083900000|2025-04-08 03:45:00|17626.2|17624|17616.7|17614.5|17639.1|17636.9|17609.4|17607.2|431
1744084200000|2025-04-08 03:50:00|17616.9|17614.7|17623.2|17621|17623.2|17621|17605.2|17603|318
1744084500000|2025-04-08 03:55:00|17623.4|17621.2|17637|17634.8|17638.7|17636.5|17612.6|17610.4|560
1744084800000|2025-04-08 04:00:00|17637.1|17634.9|17631.4|17629.2|17645|17642.8|17620.9|17618.7|401
1744085100000|2025-04-08 04:05:00|17629.7|17627.5|17628.5|17626.3|17635|17632.8|17621.5|17619.3|267
1744085400000|2025-04-08 04:10:00|17628.6|17626.4|17650.2|17648|17653|17650.8|17628.6|17626.4|283
1744085700000|2025-04-08 04:15:00|17650.5|17648.3|17651.9|17649.7|17659.1|17656.9|17637.4|17635.2|417
1744086000000|2025-04-08 04:20:00|17653.2|17651|17634.2|17632|17661.5|17659.3|17634.2|17632|419
1744086300000|2025-04-08 04:25:00|17634.4|17632.2|17638.2|17636|17644.2|17642|17627.4|17625.2|277
1744086600000|2025-04-08 04:30:00|17638.1|17635.9|17614.5|17612.3|17641.9|17639.7|17607|17604.8|307
1744086900000|2025-04-08 04:35:00|17614.4|17612.2|17605.7|17603.5|17614.4|17612.2|17593.4|17591.2|515
1744087200000|2025-04-08 04:40:00|17605.5|17603.3|17601.5|17599.3|17609.2|17607|17594.9|17592.7|308
1744087500000|2025-04-08 04:45:00|17601.6|17599.4|17586.9|17584.7|17604.2|17602|17573.2|17571|473
1744087800000|2025-04-08 04:50:00|17587|17584.8|17602.2|17600|17603.1|17600.9|17580.5|17578.3|523
1744088100000|2025-04-08 04:55:00|17602.4|17600.2|17646.2|17644|17647.9|17645.7|17602.4|17600.2|746
1744088400000|2025-04-08 05:00:00|17646.1|17643.9|17594.3|17592.1|17649.4|17647.2|17590.5|17588.3|473
1744088700000|2025-04-08 05:05:00|17594.4|17592.2|17583.2|17581|17597.7|17595.5|17575.5|17573.3|388
1744089000000|2025-04-08 05:10:00|17583.3|17581.1|17560.8|17558.6|17592|17589.8|17553.8|17551.6|573
1744089300000|2025-04-08 05:15:00|17560.9|17558.7|17553.4|17551.2|17565.7|17563.5|17532.2|17530|620
1744089600000|2025-04-08 05:20:00|17553.5|17551.3|17575.5|17573.3|17581.9|17579.7|17553.5|17551.3|602
1744089900000|2025-04-08 05:25:00|17575.7|17573.5|17556.3|17554.1|17578.2|17576|17553.2|17551|285
1744090200000|2025-04-08 05:30:00|17556.2|17554|17581.8|17579.6|17596.8|17594.6|17556.2|17554|471
1744090500000|2025-04-08 05:35:00|17582|17579.8|17627.7|17625.5|17631.4|17629.2|17581.4|17579.2|666
1744090800000|2025-04-08 05:40:00|17627.5|17625.3|17590.3|17588.1|17630.5|17628.3|17588.2|17586|526
1744091100000|2025-04-08 05:45:00|17590.2|17588|17588.8|17586.6|17600.9|17598.7|17581.2|17579|258
1744091400000|2025-04-08 05:50:00|17588.7|17586.5|17608.5|17606.3|17610.5|17608.3|17576.4|17574.2|373
1744091700000|2025-04-08 05:55:00|17608.7|17606.5|17615.2|17613|17623.7|17621.5|17603.3|17601.1|297
1744092000000|2025-04-08 06:00:00|17615.8|17613.6|17604|17601.8|17616.5|17614.3|17586.2|17584|470
1744092300000|2025-04-08 06:05:00|17604.2|17602|17617.5|17615.3|17634.4|17632.2|17603.7|17601.5|414
1744092600000|2025-04-08 06:10:00|17617.7|17615.5|17597.4|17595.2|17629.7|17627.5|17594.3|17592.1|369
1744092900000|2025-04-08 06:15:00|17597.3|17595.1|17576.8|17574.6|17603.8|17601.6|17571|17568.8|557
1744093200000|2025-04-08 06:20:00|17576.9|17574.7|17586.7|17584.5|17596.8|17594.6|17565.7|17563.5|459
1744093500000|2025-04-08 06:25:00|17586.8|17584.6|17587.5|17585.3|17597.8|17595.6|17572.7|17570.5|366
1744093800000|2025-04-08 06:30:00|17587.7|17585.5|17586.4|17584.2|17597.4|17595.2|17578.9|17576.7|392
1744094100000|2025-04-08 06:35:00|17586.3|17584.1|17607.8|17605.6|17608.2|17606|17581.3|17579.1|414
1744094400000|2025-04-08 06:40:00|17608.4|17606.2|17636.8|17634.6|17637.4|17635.2|17607.8|17605.6|584
1744094700000|2025-04-08 06:45:00|17636.9|17634.7|17658.3|17656.1|17659.3|17657.1|17636.9|17634.7|791
1744095000000|2025-04-08 06:50:00|17658.2|17656|17632.2|17630|17664.7|17662.5|17624.5|17622.3|649
1744095300000|2025-04-08 06:55:00|17632.3|17630.1|17646.2|17644|17649.3|17647.1|17616.8|17614.6|643
1744095600000|2025-04-08 07:00:00|17643.9|17641.7|17657.3|17655.1|17673|17670.8|17613.7|17611.5|1399
1744095900000|2025-04-08 07:05:00|17657.4|17655.2|17649.5|17647.3|17669.8|17667.6|17628.4|17626.2|1104
1744096200000|2025-04-08 07:10:00|17649.4|17647.2|17677.5|17675.3|17677.7|17675.5|17638.5|17636.3|959
1744096500000|2025-04-08 07:15:00|17676.9|17674.7|17683.7|17681.5|17697.4|17695.2|17669.4|17667.2|986
1744096800000|2025-04-08 07:20:00|17683.5|17681.3|17710.4|17708.2|17726.5|17724.3|17682.2|17680|1253
1744097100000|2025-04-08 07:25:00|17710.9|17708.7|17726.3|17724.1|17737|17734.8|17709.3|17707.1|1027
1744097400000|2025-04-08 07:30:00|17726.2|17724|17712.4|17710.2|17726.2|17724|17692|17689.8|1275
1744097700000|2025-04-08 07:35:00|17712.3|17710.1|17700.5|17698.3|17719.3|17717.1|17695.8|17693.6|971
1744098000000|2025-04-08 07:40:00|17700.4|17698.2|17715.3|17713.1|17715.7|17713.5|17690.7|17688.5|514
1744098300000|2025-04-08 07:45:00|17715.4|17713.2|17689.2|17687|17727.7|17725.5|17676.8|17674.6|843
1744098600000|2025-04-08 07:50:00|17689.3|17687.1|17718.5|17716.3|17722.8|17720.6|17678.7|17676.5|663
1744098900000|2025-04-08 07:55:00|17718.7|17716.5|17742.7|17740.5|17744.9|17742.7|17714.3|17712.1|881
1744099200000|2025-04-08 08:00:00|17742.5|17740.3|17733.5|17731.3|17753.9|17751.7|17721.2|17719|1178
1744099500000|2025-04-08 08:05:00|17733.4|17731.2|17690.5|17688.3|17733.4|17731.2|17681.2|17679|1380
1744099800000|2025-04-08 08:10:00|17690.7|17688.5|17647.2|17645|17693.4|17691.2|17642.9|17640.7|1257
1744100100000|2025-04-08 08:15:00|17647.3|17645.1|17649|17646.8|17656.4|17654.2|17628.3|17626.1|1069
1744100400000|2025-04-08 08:20:00|17648.9|17646.7|17606.4|17604.2|17666|17663.8|17597|17594.8|1297
1744100700000|2025-04-08 08:25:00|17606.7|17604.5|17602.4|17600.2|17607.2|17605|17576.5|17574.3|1963
1744101000000|2025-04-08 08:30:00|17602.5|17600.3|17642|17639.8|17649.7|17647.5|17600|17597.8|1284
1744101300000|2025-04-08 08:35:00|17641.9|17639.7|17669.9|17667.7|17674.8|17672.6|17627.3|17625.1|1266
1744101600000|2025-04-08 08:40:00|17669.8|17667.6|17675.2|17673|17680.2|17678|17657.3|17655.1|773
1744101900000|2025-04-08 08:45:00|17675.3|17673.1|17661.2|17659|17678.5|17676.3|17660.5|17658.3|524
1744102200000|2025-04-08 08:50:00|17661|17658.8|17668.9|17666.7|17675.2|17673|17636.3|17634.1|866
1744102500000|2025-04-08 08:55:00|17669|17666.8|17688.3|17686.1|17696.5|17694.3|17659.3|17657.1|875
1744102800000|2025-04-08 09:00:00|17688.4|17686.2|17674.3|17672.1|17692.9|17690.7|17660.9|17658.7|630
1744103100000|2025-04-08 09:05:00|17674.4|17672.2|17677|17674.8|17679.5|17677.3|17658.8|17656.6|411
1744103400000|2025-04-08 09:10:00|17677.2|17675|17689.7|17687.5|17693|17690.8|17669.9|17667.7|551
1744103700000|2025-04-08 09:15:00|17689.5|17687.3|17659|17656.8|17689.5|17687.3|17654.4|17652.2|419
1744104000000|2025-04-08 09:20:00|17659.2|17657|17647.7|17645.5|17670.2|17668|17642.4|17640.2|663
1744104300000|2025-04-08 09:25:00|17647.5|17645.3|17626.5|17624.3|17647.9|17645.7|17615.5|17613.3|755
1744104600000|2025-04-08 09:30:00|17626.7|17624.5|17643.2|17641|17650.3|17648.1|17626.5|17624.3|727
1744104900000|2025-04-08 09:35:00|17641.4|17639.2|17649.4|17647.2|17653.9|17651.7|17622.7|17620.5|668
1744105200000|2025-04-08 09:40:00|17649.5|17647.3|17658|17655.8|17668.4|17666.2|17641.7|17639.5|706
1744105500000|2025-04-08 09:45:00|17657.9|17655.7|17644.3|17642.1|17658.5|17656.3|17627.2|17625|509
1744105800000|2025-04-08 09:50:00|17644.2|17642|17613.5|17611.3|17650.7|17648.5|17608.7|17606.5|581
1744106100000|2025-04-08 09:55:00|17613.7|17611.5|17587|17584.8|17618.2|17616|17584.3|17582.1|919
1744106400000|2025-04-08 10:00:00|17586.7|17584.5|17604.2|17602|17605.4|17603.2|17557.3|17555.1|1399
1744106700000|2025-04-08 10:05:00|17605.3|17603.1|17618.4|17616.2|17623.3|17621.1|17601.5|17599.3|728
1744107000000|2025-04-08 10:10:00|17618.3|17616.1|17583.4|17581.2|17618.8|17616.6|17578.2|17576|945
1744107300000|2025-04-08 10:15:00|17583.5|17581.3|17590.8|17588.6|17599.9|17597.7|17574|17571.8|638
1744107600000|2025-04-08 10:20:00|17590.9|17588.7|17605.3|17603.1|17608.4|17606.2|17574.7|17572.5|477
1744107900000|2025-04-08 10:25:00|17605.2|17603|17608|17605.8|17616.2|17614|17591.9|17589.7|533
1744108200000|2025-04-08 10:30:00|17608.2|17606|17626.3|17624.1|17633|17630.8|17601|17598.8|743
1744108500000|2025-04-08 10:35:00|17626.4|17624.2|17654.8|17652.6|17658.8|17656.6|17625.5|17623.3|976
1744108800000|2025-04-08 10:40:00|17654.9|17652.7|17659.9|17657.7|17683.8|17681.6|17653.5|17651.3|1316
1744109100000|2025-04-08 10:45:00|17659.8|17657.6|17636.9|17634.7|17663.7|17661.5|17636.5|17634.3|1189
1744109400000|2025-04-08 10:50:00|17637.3|17635.1|17646.9|17644.7|17647.4|17645.2|17625|17622.8|943
1744109700000|2025-04-08 10:55:00|17647|17644.8|17647.2|17645|17655|17652.8|17635|17632.8|709
1744110000000|2025-04-08 11:00:00|17647.3|17645.1|17663.8|17661.6|17673|17670.8|17647.2|17645|1611
1744110300000|2025-04-08 11:05:00|17663.9|17661.7|17672.8|17670.6|17678.4|17676.2|17642|17639.8|1261
1744110600000|2025-04-08 11:10:00|17672.7|17670.5|17639.4|17637.2|17692.3|17690.1|17631.7|17629.5|2484
1744110900000|2025-04-08 11:15:00|17639.5|17637.3|17663.5|17661.3|17716.9|17714.7|17622.2|17620|2138
1744111200000|2025-04-08 11:20:00|17663.7|17661.5|17684.4|17682.2|17710|17707.8|17662.9|17660.7|1104
1744111500000|2025-04-08 11:25:00|17684.8|17682.6|17687.5|17685.3|17692.5|17690.3|17667.2|17665|729
1744111800000|2025-04-08 11:30:00|17687.7|17685.5|17730.8|17728.6|17730.8|17728.6|17672.3|17670.1|1450
1744112100000|2025-04-08 11:35:00|17730.5|17728.3|17797.2|17795|17814.8|17812.6|17725.4|17723.2|3571
1744112400000|2025-04-08 11:40:00|17796.9|17794.7|17807.4|17805.2|17819.5|17817.3|17770.2|17768|1788
1744112700000|2025-04-08 11:45:00|17807.3|17805.1|17812|17809.8|17817.4|17815.2|17779|17776.8|1298
1744113000000|2025-04-08 11:50:00|17812.2|17810|17845.9|17843.7|17849.4|17847.2|17810.8|17808.6|2180
1744113300000|2025-04-08 11:55:00|17846|17843.8|17878.8|17876.6|17884.3|17882.1|17821.9|17819.7|2137
1744113600000|2025-04-08 12:00:00|17877.4|17875.2|17847.8|17845.6|17898.5|17896.3|17833.8|17831.6|3713
1744113900000|2025-04-08 12:05:00|17847.7|17845.5|17904.2|17902|17915.2|17913|17838.5|17836.3|3198
1744114200000|2025-04-08 12:10:00|17903.9|17901.7|17882.9|17880.7|17924.3|17922.1|17881.4|17879.2|3321
1744114500000|2025-04-08 12:15:00|17883|17880.8|17888.9|17886.7|17900.3|17898.1|17858.8|17856.6|2929
1744114800000|2025-04-08 12:20:00|17888.8|17886.6|17852.4|17850.2|17894.5|17892.3|17840.9|17838.7|3535
1744115100000|2025-04-08 12:25:00|17852.3|17850.1|17866.9|17864.7|17894|17891.8|17829.8|17827.6|3339
1744115400000|2025-04-08 12:30:00|17867.2|17865|17848|17845.8|17882.9|17880.7|17836.9|17834.7|2573
1744115700000|2025-04-08 12:35:00|17847.9|17845.7|17828.4|17826.2|17860.7|17858.5|17825|17822.8|2110
1744116000000|2025-04-08 12:40:00|17828.3|17826.1|17816.8|17814.6|17837.3|17835.1|17797.5|17795.3|3309
1744116300000|2025-04-08 12:45:00|17816.7|17814.5|17805.2|17803|17846.9|17844.7|17789.3|17787.1|2977
1744116600000|2025-04-08 12:50:00|17805.7|17803.5|17825.2|17823|17837.9|17835.7|17796.9|17794.7|1877
1744116900000|2025-04-08 12:55:00|17825.3|17823.1|17847.2|17845|17859.9|17857.7|17808.7|17806.5|2169
1744117200000|2025-04-08 13:00:00|17845.5|17843.3|17869.5|17867.3|17881.9|17879.7|17827.4|17825.2|2787
1744117500000|2025-04-08 13:05:00|17869.7|17867.5|17917.9|17915.7|17945|17942.8|17853|17850.8|5994
1744117800000|2025-04-08 13:10:00|17916.7|17914.5|17958.3|17956.1|17966.9|17964.7|17897.7|17895.5|5998
1744118100000|2025-04-08 13:15:00|17958|17955.8|17973.8|17971.6|18008|18005.8|17934.9|17932.7|4962
1744118400000|2025-04-08 13:20:00|17972.7|17970.5|17969.3|17967.1|17996|17993.8|17954.3|17952.1|4312
1744118700000|2025-04-08 13:25:00|17969|17966.8|18012.5|18010.3|18027.3|18025.1|17969|17966.8|7010
1744119000000|2025-04-08 13:30:00|18012|18009.8|18031.9|18030.8|18063.2|18062.1|17972.9|17971.8|19196
1744119300000|2025-04-08 13:35:00|18032|18030.9|17964.2|17963.1|18056.5|18055.4|17924.9|17923.8|12812
1744119600000|2025-04-08 13:40:00|17965.7|17964.6|17996.6|17995.5|18024.5|18023.4|17936.6|17935.5|9395
1744119900000|2025-04-08 13:45:00|17995.9|17994.8|17968.1|17967|18076.2|18075.1|17968.1|17967|10575
1744120200000|2025-04-08 13:50:00|17970.2|17969.1|18079.2|18078.1|18088.9|18087.8|17956.4|17955.3|10197
1744120500000|2025-04-08 13:55:00|18075.7|18074.6|18110|18108.9|18127.2|18126.1|18046.9|18045.8|10774
1744120800000|2025-04-08 14:00:00|18110.7|18109.6|18144.2|18143.1|18163.1|18162|18082.9|18081.8|12393
1744121100000|2025-04-08 14:05:00|18144.6|18143.5|18183|18181.9|18189.2|18188.1|18108|18106.9|10876
1744121400000|2025-04-08 14:10:00|18182.9|18181.8|18156.4|18155.3|18190.9|18189.8|18112.6|18111.5|9145
1744121700000|2025-04-08 14:15:00|18155.9|18154.8|18178.1|18177|18208|18206.9|18151.9|18150.8|8441
1744122000000|2025-04-08 14:20:00|18178.6|18177.5|18150.3|18149.2|18215.4|18214.3|18148|18146.9|7373
1744122300000|2025-04-08 14:25:00|18152.3|18151.2|18143.6|18142.5|18218.5|18217.4|18141.1|18140|10755
1744122600000|2025-04-08 14:30:00|18146.1|18145|18176.3|18175.2|18181.9|18180.8|18112.6|18111.5|8851
1744122900000|2025-04-08 14:35:00|18173.9|18172.8|18176.5|18175.4|18194|18192.9|18132.8|18131.7|6791
1744123200000|2025-04-08 14:40:00|18183.1|18182|18096.1|18095|18188|18186.9|18091|18089.9|6968
1744123500000|2025-04-08 14:45:00|18095.1|18094|18072.6|18071.5|18133.9|18132.8|18062.9|18061.8|10441
1744123800000|2025-04-08 14:50:00|18072.8|18071.7|18043.5|18042.4|18089.3|18088.2|18036.3|18035.2|9238
1744124100000|2025-04-08 14:55:00|18043.3|18042.2|17982.6|17981.5|18046|18044.9|17980.8|17979.7|10604
1744124400000|2025-04-08 15:00:00|17983.1|17982|18024.9|18023.8|18044.9|18043.8|17976.4|17975.3|11411
1744124700000|2025-04-08 15:05:00|18025.6|18024.5|17974.9|17973.8|18025.6|18024.5|17941.8|17940.7|10420
1744125000000|2025-04-08 15:10:00|17974.6|17973.5|17915.8|17914.7|17982.9|17981.8|17894|17892.9|8663
1744125300000|2025-04-08 15:15:00|17915.9|17914.8|17918.9|17917.8|17929.5|17928.4|17861.3|17860.2|10023
1744125600000|2025-04-08 15:20:00|17919|17917.9|17874.5|17873.4|17960.5|17959.4|17855.8|17854.7|9913
1744125900000|2025-04-08 15:25:00|17873.8|17872.7|17847.3|17846.2|17911.6|17910.5|17846|17844.9|6857
1744126200000|2025-04-08 15:30:00|17846.9|17845.8|17893.9|17892.8|17911.9|17910.8|17839.4|17838.3|6733
1744126500000|2025-04-08 15:35:00|17895|17893.9|17956|17954.9|17970.5|17969.4|17880.6|17879.5|9311
1744126800000|2025-04-08 15:40:00|17957.1|17956|17955.1|17954|17997.8|17996.7|17942.5|17941.4|6348
1744127100000|2025-04-08 15:45:00|17955.6|17954.5|17880.4|17879.3|17980.4|17979.3|17868.1|17867|6265
1744127400000|2025-04-08 15:50:00|17880.8|17879.7|17867.1|17866|17896.1|17895|17815.9|17814.8|7054
1744127700000|2025-04-08 15:55:00|17867.3|17866.2|17916.6|17915.5|17927.9|17926.8|17849.6|17848.5|5446
1744128000000|2025-04-08 16:00:00|17916.5|17915.4|17900.3|17899.2|17917|17915.9|17868.5|17867.4|6176
1744128300000|2025-04-08 16:05:00|17900.1|17899|17875.3|17874.2|17936.5|17935.4|17862.6|17861.5|5684
1744128600000|2025-04-08 16:10:00|17875.1|17874|17862.8|17861.7|17930.8|17929.7|17861.1|17860|4964
1744128900000|2025-04-08 16:15:00|17863.4|17862.3|17774.5|17773.4|17873|17871.9|17762.3|17761.2|7730
1744129200000|2025-04-08 16:20:00|17774.1|17773|17724.9|17723.8|17784.8|17783.7|17708.4|17707.3|7479
1744129500000|2025-04-08 16:25:00|17724.5|17723.4|17782.5|17781.4|17785.4|17784.3|17704.9|17703.8|7597
1744129800000|2025-04-08 16:30:00|17782.8|17781.7|17693.6|17692.5|17808.4|17807.3|17679.3|17678.2|12287
1744130100000|2025-04-08 16:35:00|17693.4|17692.3|17595.5|17594.4|17726.1|17725|17575.8|17574.7|13694
1744130400000|2025-04-08 16:40:00|17593.5|17592.4|17579.5|17578.4|17622.9|17621.8|17538|17536.9|10755
1744130700000|2025-04-08 16:45:00|17578.1|17577|17645|17643.9|17691.8|17690.7|17556.9|17555.8|14507
1744131000000|2025-04-08 16:50:00|17644.9|17643.8|17602|17600.9|17665.9|17664.8|17591.4|17590.3|7913
1744131300000|2025-04-08 16:55:00|17603.3|17602.2|17526.8|17525.7|17659|17657.9|17518.7|17517.6|10400
1744131600000|2025-04-08 17:00:00|17526|17524.9|17555.5|17554.4|17555.8|17554.7|17488.9|17487.8|9876
1744131900000|2025-04-08 17:05:00|17555.3|17554.2|17445.5|17444.4|17594.4|17593.3|17438.8|17437.7|10431
1744132200000|2025-04-08 17:10:00|17445.4|17444.3|17460.8|17459.7|17477.8|17476.7|17406.5|17405.4|11151
1744132500000|2025-04-08 17:15:00|17460|17458.9|17481.7|17480.6|17538.9|17537.8|17451.2|17450.1|10460
1744132800000|2025-04-08 17:20:00|17481.8|17480.7|17454.9|17453.8|17498.8|17497.7|17422.5|17421.4|8252
1744133100000|2025-04-08 17:25:00|17455|17453.9|17371.5|17370.4|17474.7|17473.6|17366.4|17365.3|9592
1744133400000|2025-04-08 17:30:00|17371.3|17370.2|17368.8|17367.7|17419.2|17418.1|17352.4|17351.3|9243
1744133700000|2025-04-08 17:35:00|17368.9|17367.8|17469.4|17468.3|17499.5|17498.4|17358|17356.9|12861
1744134000000|2025-04-08 17:40:00|17469.3|17468.2|17565|17563.9|17623.5|17622.4|17465.7|17464.6|13868
1744134300000|2025-04-08 17:45:00|17565.4|17564.3|17478.8|17477.7|17573|17571.9|17465.8|17464.7|8770
1744134600000|2025-04-08 17:50:00|17478.4|17477.3|17486.8|17485.7|17541.3|17540.2|17447.7|17446.6|6850
1744134900000|2025-04-08 17:55:00|17489.2|17488.1|17534.3|17533.2|17547.8|17546.7|17483.8|17482.7|5258
1744135200000|2025-04-08 18:00:00|17534.4|17533.3|17496.8|17495.7|17544.4|17543.3|17480.5|17479.4|5562
1744135500000|2025-04-08 18:05:00|17496.9|17495.8|17436|17434.9|17499.4|17498.3|17416.2|17415.1|6024
1744135800000|2025-04-08 18:10:00|17436.5|17435.4|17409.7|17408.6|17457.8|17456.7|17387|17385.9|5777
1744136100000|2025-04-08 18:15:00|17408.7|17407.6|17499.8|17498.7|17510.9|17509.8|17400.8|17399.7|6824
1744136400000|2025-04-08 18:20:00|17500.2|17499.1|17461.8|17460.7|17506.7|17505.6|17438.5|17437.4|5447
1744136700000|2025-04-08 18:25:00|17462|17460.9|17370.3|17369.2|17466|17464.9|17358|17356.9|5622
1744137000000|2025-04-08 18:30:00|17370.4|17369.3|17403|17401.9|17565.4|17564.3|17369.7|17368.6|11772
1744137300000|2025-04-08 18:35:00|17401.3|17400.2|17360.9|17359.8|17407.2|17406.1|17322.2|17321.1|6465
1744137600000|2025-04-08 18:40:00|17360.8|17359.7|17312.7|17311.6|17367.2|17366.1|17309.7|17308.6|4614
1744137900000|2025-04-08 18:45:00|17313.3|17312.2|17378.2|17377.1|17406.3|17405.2|17313.2|17312.1|7516
1744138200000|2025-04-08 18:50:00|17378.3|17377.2|17350.5|17349.4|17405.2|17404.1|17342.8|17341.7|5426
1744138500000|2025-04-08 18:55:00|17350.8|17349.7|17302.9|17301.8|17358.5|17357.4|17302.8|17301.7|5199
1744138800000|2025-04-08 19:00:00|17303|17301.9|17231.4|17230.3|17325.2|17324.1|17223.3|17222.2|7444
1744139100000|2025-04-08 19:05:00|17232|17230.9|17148|17146.9|17254|17252.9|17141.7|17140.6|9209
1744139400000|2025-04-08 19:10:00|17140.3|17139.2|17088.8|17087.7|17182.5|17181.4|17084.8|17083.7|8663
1744139700000|2025-04-08 19:15:00|17088.7|17087.6|17039.5|17038.4|17106.4|17105.3|17000.5|16999.4|10612
1744140000000|2025-04-08 19:20:00|17038.5|17037.4|17110.2|17109.1|17119.2|17118.1|17028.3|17027.2|10064
1744140300000|2025-04-08 19:25:00|17110.8|17109.7|17133.5|17132.4|17177.9|17176.8|17102.9|17101.8|8222
1744140600000|2025-04-08 19:30:00|17133.4|17132.3|17052.5|17051.4|17133.8|17132.7|17040.7|17039.6|8252
1744140900000|2025-04-08 19:35:00|17052.8|17051.7|16923.5|16922.4|17053.7|17052.6|16900.5|16899.4|10181
1744141200000|2025-04-08 19:40:00|16923.7|16922.6|16894.8|16893.7|17008|17006.9|16891.9|16890.8|9534
1744141500000|2025-04-08 19:45:00|16895.1|16894|16849.7|16848.6|16939.9|16938.8|16841.6|16840.5|8867
1744141800000|2025-04-08 19:50:00|16855.3|16854.2|17094.2|17093.1|17109.9|17108.8|16855.3|16854.2|15322
1744142100000|2025-04-08 19:55:00|17094.1|17093|17102.6|17101.5|17126.9|17125.8|16994.8|16993.7|23697
1744142400000|2025-04-08 20:00:00|17105.3|17104.2|17118.1|17115.9|17147.4|17145.2|17058.6|17056.4|11612
1744142700000|2025-04-08 20:05:00|17116.4|17114.2|17147.1|17144.9|17197.9|17195.7|17095.6|17093.4|4345
1744143000000|2025-04-08 20:10:00|17146.6|17144.4|17104.4|17102.2|17158.1|17155.9|17095.4|17093.2|3797
1744143300000|2025-04-08 20:15:00|17102.6|17100.4|17092.6|17090.4|17125.1|17122.9|17083.4|17081.2|1996
1744143600000|2025-04-08 20:20:00|17090.6|17088.4|17023.9|17021.7|17093.9|17091.7|17021.4|17019.2|2124
1744143900000|2025-04-08 20:25:00|17024.9|17022.7|17046.4|17044.2|17062.9|17060.7|17008.1|17005.9|2739
1744144200000|2025-04-08 20:30:00|17047.9|17045.7|17046.4|17044.2|17069.9|17067.7|17040.1|17037.9|879
1744144500000|2025-04-08 20:35:00|17047.1|17044.9|17055.6|17053.4|17085.9|17083.7|17043.9|17041.7|861
1744144800000|2025-04-08 20:40:00|17054.4|17052.2|17061.4|17059.2|17072.1|17069.9|17048.4|17046.2|706
1744145100000|2025-04-08 20:45:00|17061.6|17059.4|17096.4|17094.2|17096.4|17094.2|17056.6|17054.4|1119
1744145400000|2025-04-08 20:50:00|17095.4|17093.2|17089.6|17087.4|17107.4|17105.2|17084.4|17082.2|925
1744145700000|2025-04-08 20:55:00|17088.9|17086.7|17097.4|17092.4|17100.9|17098.7|17078.6|17076.4|879
1744146000000|2025-04-08 21:00:00|17097.6|17092.6|17094.7|17089.7|17104.8|17099.8|17094|17089|5
1744146300000|2025-04-08 21:05:00|17094.3|17089.3|17094.1|17089.1|17095|17090|17090.8|17085.8|0
1744146600000|2025-04-08 21:10:00|17091.6|17086.6|17095|17090|17096.9|17091.9|17091.6|17086.6|0
1744146900000|2025-04-08 21:15:00|17095.2|17090.2|17090.5|17085.5|17098|17093|17089.6|17084.6|0
1744147200000|2025-04-08 21:20:00|17090.3|17085.3|17094.6|17089.6|17096|17091|17088.9|17083.9|0
1744147500000|2025-04-08 21:25:00|17094|17089|17100.9|17095.9|17101|17096|17091.4|17086.4|0
1744147800000|2025-04-08 21:30:00|17101.3|17096.3|17106.1|17101.1|17107.1|17102.1|17100.3|17095.3|0
1744148100000|2025-04-08 21:35:00|17106.3|17101.3|17111.6|17106.6|17114.2|17109.2|17104.2|17099.2|0
1744148400000|2025-04-08 21:40:00|17111|17106|17108.1|17103.1|17118|17113|17108.1|17103.1|0
1744148700000|2025-04-08 21:45:00|17114.5|17109.5|17118.7|17113.7|17119.4|17114.4|17109.5|17104.5|0
1744149000000|2025-04-08 21:50:00|17118.9|17113.9|17122|17117|17124.3|17119.3|17118.2|17113.2|0
1744149300000|2025-04-08 21:55:00|17121.7|17116.7|17109.5|17104.5|17121.7|17116.7|17109.5|17104.5|0
1744149600000|2025-04-08 22:00:00|17090.5|17088.3|16976.2|16974|17109|17106.8|16940.8|16938.6|2125
1744149900000|2025-04-08 22:05:00|16975.6|16973.4|16966.5|16964.3|17005.6|17003.4|16953|16950.8|1339
1744150200000|2025-04-08 22:10:00|16965.5|16963.3|16973.3|16971.1|16992.3|16990.1|16957.7|16955.5|642
1744150500000|2025-04-08 22:15:00|16973.7|16971.5|16932.8|16930.6|16977.8|16975.6|16913.8|16911.6|1282
1744150800000|2025-04-08 22:20:00|16934|16931.8|16877.3|16875.1|16945.8|16943.6|16846.5|16844.3|1989
1744151100000|2025-04-08 22:25:00|16876.6|16874.4|16910.7|16908.5|16930.6|16928.4|16871.1|16868.9|1106
1744151400000|2025-04-08 22:30:00|16910.8|16908.6|16899.8|16897.6|16932.2|16930|16889.6|16887.4|848
1744151700000|2025-04-08 22:35:00|16899.7|16897.5|16904.7|16902.5|16916.5|16914.3|16864.6|16862.4|697
1744152000000|2025-04-08 22:40:00|16904.8|16902.6|16914.6|16912.4|16929.7|16927.5|16871.6|16869.4|746
1744152300000|2025-04-08 22:45:00|16914.7|16912.5|16927.8|16925.6|16938.2|16936|16914.5|16912.3|517
1744152600000|2025-04-08 22:50:00|16927.7|16925.5|16931.7|16929.5|16952.1|16949.9|16913.1|16910.9|655
1744152900000|2025-04-08 22:55:00|16932|16929.8|16937.8|16935.6|16947.2|16945|16918.6|16916.4|483
1744153200000|2025-04-08 23:00:00|16936.7|16934.5|16884.5|16882.3|16937.6|16935.4|16881.8|16879.6|929
1744153500000|2025-04-08 23:05:00|16884.3|16882.1|16889.6|16887.4|16902|16899.8|16872.6|16870.4|467
1744153800000|2025-04-08 23:10:00|16890.1|16887.9|16865.5|16863.3|16894.1|16891.9|16865.1|16862.9|539
1744154100000|2025-04-08 23:15:00|16865.3|16863.1|16829.2|16827|16869.3|16867.1|16789.6|16787.4|1861
1744154400000|2025-04-08 23:20:00|16829|16826.8|16792.3|16790.1|16829.1|16826.9|16772.3|16770.1|1195
1744154700000|2025-04-08 23:25:00|16792.5|16790.3|16756.6|16754.4|16809|16806.8|16747.8|16745.6|1188
1744155000000|2025-04-08 23:30:00|16756.7|16754.5|16757.5|16755.3|16770.6|16768.4|16755.3|16753.1|620
1744155300000|2025-04-08 23:35:00|16757.6|16755.4|16802.8|16800.6|16806.3|16804.1|16757.3|16755.1|1216
1744155600000|2025-04-08 23:40:00|16802.7|16800.5|16761.8|16759.6|16817.2|16815|16757.3|16755.1|998
1744155900000|2025-04-08 23:45:00|16761.7|16759.5|16836.3|16834.1|16848.7|16846.5|16757|16754.8|1303
1744156200000|2025-04-08 23:50:00|16836.7|16834.5|16828.2|16826|16848.1|16845.9|16807.2|16805|868
1744156500000|2025-04-08 23:55:00|16828.5|16826.3|16863.5|16861.3|16867.7|16865.5|16816.6|16814.4|1020
1744156800000|2025-04-09 00:00:00|16863.2|16861|16807.6|16805.4|16868.3|16866.1|16781.3|16779.1|1307
1744157100000|2025-04-09 00:05:00|16807.3|16805.1|16762.8|16760.6|16816.3|16814.1|16752.5|16750.3|959
1744157400000|2025-04-09 00:10:00|16762.7|16760.5|16756.2|16754|16773.7|16771.5|16736.5|16734.3|954
1744157700000|2025-04-09 00:15:00|16756.1|16753.9|16764.6|16762.4|16770.5|16768.3|16729.5|16727.3|850
1744158000000|2025-04-09 00:20:00|16764.7|16762.5|16753.2|16751|16784.8|16782.6|16737.2|16735|1029
1744158300000|2025-04-09 00:25:00|16753.1|16750.9|16743.6|16741.4|16762|16759.8|16734.5|16732.3|443
1744158600000|2025-04-09 00:30:00|16743.7|16741.5|16753.7|16751.5|16771.2|16769|16735.6|16733.4|615
1744158900000|2025-04-09 00:35:00|16753.6|16751.4|16732.1|16729.9|16753.6|16751.4|16714.5|16712.3|1049
1744159200000|2025-04-09 00:40:00|16732.2|16730|16786.5|16784.3|16797.3|16795.1|16718.3|16716.1|1019
1744159500000|2025-04-09 00:45:00|16786.6|16784.4|16753.2|16751|16791.3|16789.1|16738.8|16736.6|806
1744159800000|2025-04-09 00:50:00|16752.8|16750.6|16750.6|16748.4|16765.7|16763.5|16737.2|16735|470
1744160100000|2025-04-09 00:55:00|16750.5|16748.3|16768.7|16766.5|16782.2|16780|16747.2|16745|570
1744160400000|2025-04-09 01:00:00|16768.6|16766.4|16781.8|16779.6|16795.3|16793.1|16759.1|16756.9|742
1744160700000|2025-04-09 01:05:00|16781.7|16779.5|16792.2|16790|16801.1|16798.9|16765|16762.8|788
1744161000000|2025-04-09 01:10:00|16792.3|16790.1|16800|16797.8|16809|16806.8|16781.3|16779.1|812
1744161300000|2025-04-09 01:15:00|16800.3|16798.1|16782.8|16780.6|16853.3|16851.1|16781|16778.8|2001
1744161600000|2025-04-09 01:20:00|16783.5|16781.3|16762.3|16760.1|16799.1|16796.9|16761.2|16759|780
1744161900000|2025-04-09 01:25:00|16762.5|16760.3|16757.5|16755.3|16780.6|16778.4|16719.7|16717.5|1421
1744162200000|2025-04-09 01:30:00|16757.6|16755.4|16814.7|16812.5|16822.5|16820.3|16753.8|16751.6|918
1744162500000|2025-04-09 01:35:00|16814.6|16812.4|16837.8|16835.6|16843.3|16841.1|16811.5|16809.3|787
1744162800000|2025-04-09 01:40:00|16837.7|16835.5|16852|16849.8|16861.8|16859.6|16833.8|16831.6|710
1744163100000|2025-04-09 01:45:00|16852.1|16849.9|16994.8|16992.6|17000.7|16998.5|16844|16841.8|1859
1744163400000|2025-04-09 01:50:00|16994.7|16992.5|16940.5|16938.3|17017|17014.8|16910.2|16908|2097
1744163700000|2025-04-09 01:55:00|16940.3|16938.1|16986.7|16984.5|16998.1|16995.9|16896.7|16894.5|1646
1744164000000|2025-04-09 02:00:00|16986.8|16984.6|16999.2|16997|17070.6|17068.4|16975.7|16973.5|2592
1744164300000|2025-04-09 02:05:00|16999.1|16996.9|16987.8|16985.6|17017.3|17015.1|16975.6|16973.4|813
1744164600000|2025-04-09 02:10:00|16988|16985.8|17026.5|17024.3|17051.8|17049.6|16988|16985.8|972
1744164900000|2025-04-09 02:15:00|17026.6|17024.4|17029.6|17027.4|17067|17064.8|17024.1|17021.9|856
1744165200000|2025-04-09 02:20:00|17030.2|17028|17011.6|17009.4|17031.7|17029.5|17001.1|16998.9|632
1744165500000|2025-04-09 02:25:00|17011.5|17009.3|17019|17016.8|17033.3|17031.1|16994.1|16991.9|720
1744165800000|2025-04-09 02:30:00|17022.8|17020.6|17023.8|17021.6|17058.8|17056.6|17021.6|17019.4|1088
1744166100000|2025-04-09 02:35:00|17023.7|17021.5|17011.8|17009.6|17063.2|17061|17005.7|17003.5|989
1744166400000|2025-04-09 02:40:00|17011.7|17009.5|16989.2|16987|17023|17020.8|16987.5|16985.3|574
1744166700000|2025-04-09 02:45:00|16989.1|16986.9|16958.7|16956.5|17003.3|17001.1|16953.8|16951.6|815
1744167000000|2025-04-09 02:50:00|16958.8|16956.6|16951.5|16949.3|16964.5|16962.3|16946.3|16944.1|459
1744167300000|2025-04-09 02:55:00|16951.3|16949.1|16922.8|16920.6|16953.7|16951.5|16904.8|16902.6|791
1744167600000|2025-04-09 03:00:00|16922.6|16920.4|16915.8|16913.6|16949.5|16947.3|16906.7|16904.5|907
1744167900000|2025-04-09 03:05:00|16915.7|16913.5|16943|16940.8|16948|16945.8|16911.1|16908.9|451
1744168200000|2025-04-09 03:10:00|16942.8|16940.6|16930|16927.8|16963.6|16961.4|16919|16916.8|680
1744168500000|2025-04-09 03:15:00|16930.1|16927.9|16881.3|16879.1|16953.6|16951.4|16879.7|16877.5|811
1744168800000|2025-04-09 03:20:00|16881.5|16879.3|16889.2|16887|16905.7|16903.5|16875.3|16873.1|529
1744169100000|2025-04-09 03:25:00|16889.3|16887.1|16874.8|16872.6|16898|16895.8|16863.6|16861.4|667
1744169400000|2025-04-09 03:30:00|16874.7|16872.5|16888.8|16886.6|16910.6|16908.4|16855.2|16853|860
1744169700000|2025-04-09 03:35:00|16889.1|16886.9|16839.6|16837.4|16889.5|16887.3|16822.3|16820.1|1044
1744170000000|2025-04-09 03:40:00|16839.7|16837.5|16806.8|16804.6|16851.3|16849.1|16798.7|16796.5|838
1744170300000|2025-04-09 03:45:00|16806.7|16804.5|16821.5|16819.3|16844.1|16841.9|16806.3|16804.1|781
1744170600000|2025-04-09 03:50:00|16821.8|16819.6|16814.3|16812.1|16844.1|16841.9|16813.8|16811.6|634
1744170900000|2025-04-09 03:55:00|16814.2|16812|16799.5|16797.3|16818.3|16816.1|16773.2|16771|1299
1744171200000|2025-04-09 04:00:00|16800.8|16798.6|16804|16801.8|16886.1|16883.9|16754.8|16752.6|2805
1744171500000|2025-04-09 04:05:00|16803.7|16801.5|16730.8|16728.6|16832.7|16830.5|16730.8|16728.6|1412
1744171800000|2025-04-09 04:10:00|16732.1|16729.9|16797.5|16795.3|16824.1|16821.9|16730.8|16728.6|1125
1744172100000|2025-04-09 04:15:00|16797.2|16795|16757.3|16755.1|16820.5|16818.3|16752.2|16750|875
1744172400000|2025-04-09 04:20:00|16762.6|16760.4|16741.6|16739.4|16770|16767.8|16735.6|16733.4|672
1744172700000|2025-04-09 04:25:00|16741.5|16739.3|16650.5|16648.3|16742.5|16740.3|16638.3|16636.1|2207
1744173000000|2025-04-09 04:30:00|16650.7|16648.5|16707.8|16705.6|16710.5|16708.3|16622.3|16620.1|1622
1744173300000|2025-04-09 04:35:00|16708|16705.8|16700.1|16697.9|16736.7|16734.5|16692.2|16690|1595
1744173600000|2025-04-09 04:40:00|16700|16697.8|16703.1|16700.9|16712.2|16710|16672.3|16670.1|939
1744173900000|2025-04-09 04:45:00|16703|16700.8|16776.6|16774.4|16788.3|16786.1|16702.2|16700|1652
1744174200000|2025-04-09 04:50:00|16776.3|16774.1|16749.7|16747.5|16791.5|16789.3|16747.3|16745.1|925
1744174500000|2025-04-09 04:55:00|16749.8|16747.6|16692.7|16690.5|16756|16753.8|16678.5|16676.3|1330
1744174800000|2025-04-09 05:00:00|16693.1|16690.9|16674.8|16672.6|16715.5|16713.3|16645.1|16642.9|1591
1744175100000|2025-04-09 05:05:00|16674.7|16672.5|16695.8|16693.6|16703.6|16701.4|16632.5|16630.3|1521
1744175400000|2025-04-09 05:10:00|16695.7|16693.5|16705.7|16703.5|16743|16740.8|16669.8|16667.6|1637
1744175700000|2025-04-09 05:15:00|16705.3|16703.1|16726.7|16724.5|16751.8|16749.6|16681.8|16679.6|1288
1744176000000|2025-04-09 05:20:00|16727.1|16724.9|16736.8|16734.6|16749.5|16747.3|16713.3|16711.1|810
1744176300000|2025-04-09 05:25:00|16736.7|16734.5|16713.8|16711.6|16758|16755.8|16713.8|16711.6|952
1744176600000|2025-04-09 05:30:00|16713.7|16711.5|16699|16696.8|16728.3|16726.1|16688.6|16686.4|949
1744176900000|2025-04-09 05:35:00|16698.6|16696.4|16629.3|16627.1|16712.7|16710.5|16607.3|16605.1|1598
1744177200000|2025-04-09 05:40:00|16629.2|16627|16672.8|16670.6|16683.1|16680.9|16629.1|16626.9|1125
1744177500000|2025-04-09 05:45:00|16672.7|16670.5|16701.8|16699.6|16702|16699.8|16645.2|16643|647
1744177800000|2025-04-09 05:50:00|16701.7|16699.5|16711.8|16709.6|16725.5|16723.3|16699.7|16697.5|727
1744178100000|2025-04-09 05:55:00|16711.7|16709.5|16766.6|16764.4|16766.7|16764.5|16700.6|16698.4|776
1744178400000|2025-04-09 06:00:00|16767.3|16765.1|16797.6|16795.4|16833.5|16831.3|16761.1|16758.9|1473
1744178700000|2025-04-09 06:05:00|16797.5|16795.3|16833.5|16831.3|16849.7|16847.5|16782.8|16780.6|888
1744179000000|2025-04-09 06:10:00|16833.6|16831.4|16973.7|16971.5|16973.7|16971.5|16826.2|16824|1725
1744179300000|2025-04-09 06:15:00|16972.1|16969.9|16902.1|16899.9|16986.2|16984|16884.6|16882.4|2037
1744179600000|2025-04-09 06:20:00|16903.1|16900.9|16891.6|16889.4|16914.1|16911.9|16882.6|16880.4|994
1744179900000|2025-04-09 06:25:00|16891.8|16889.6|16820.7|16818.5|16895.7|16893.5|16818.5|16816.3|1073
1744180200000|2025-04-09 06:30:00|16824.2|16822|16844.2|16842|16858.2|16856|16804.7|16802.5|1340
1744180500000|2025-04-09 06:35:00|16844.3|16842.1|16845.1|16842.9|16873.3|16871.1|16828.3|16826.1|970
1744180800000|2025-04-09 06:40:00|16845|16842.8|16876.5|16874.3|16886.5|16884.3|16834.7|16832.5|715
1744181100000|2025-04-09 06:45:00|16876.2|16874|16855.7|16853.5|16899.5|16897.3|16848.2|16846|745
1744181400000|2025-04-09 06:50:00|16855.8|16853.6|16883.7|16881.5|16883.8|16881.6|16845.1|16842.9|642
1744181700000|2025-04-09 06:55:00|16883.6|16881.4|16893.5|16891.3|16913.7|16911.5|16867.5|16865.3|834
1744182000000|2025-04-09 07:00:00|16888.6|16886.4|17131.7|17129.5|17271.7|17269.5|16881.5|16879.3|5897
1744182300000|2025-04-09 07:05:00|17131.6|17129.4|17055.1|17052.9|17135.3|17133.1|17029.3|17027.1|3827
1744182600000|2025-04-09 07:10:00|17055|17052.8|17189.1|17186.9|17189.1|17186.9|17035.8|17033.6|3300
1744182900000|2025-04-09 07:15:00|17192.5|17190.3|17144.6|17142.4|17225.5|17223.3|17129.5|17127.3|3944
1744183200000|2025-04-09 07:20:00|17142.7|17140.5|17113.1|17110.9|17146.5|17144.3|17056.6|17054.4|2120
1744183500000|2025-04-09 07:25:00|17113.2|17111|17127.6|17125.4|17142.8|17140.6|17097.5|17095.3|1339
1744183800000|2025-04-09 07:30:00|17127.5|17125.3|17198.5|17196.3|17199.1|17196.9|17093.6|17091.4|2028
1744184100000|2025-04-09 07:35:00|17198.3|17196.1|17216.2|17214|17227.1|17224.9|17169.8|17167.6|2035
1744184400000|2025-04-09 07:40:00|17216.1|17213.9|17274|17271.8|17292.6|17290.4|17209.5|17207.3|3040
1744184700000|2025-04-09 07:45:00|17273.8|17271.6|17263.2|17261|17296.1|17293.9|17230.8|17228.6|2232
1744185000000|2025-04-09 07:50:00|17263.1|17260.9|17192.2|17190|17265.8|17263.6|17187.8|17185.6|2365
1744185300000|2025-04-09 07:55:00|17192.1|17189.9|17216.5|17214.3|17246.6|17244.4|17191.8|17189.6|1336
1744185600000|2025-04-09 08:00:00|17214.6|17212.4|17189.1|17186.9|17289|17286.8|17177.5|17175.3|2937
1744185900000|2025-04-09 08:05:00|17188.5|17186.3|17153.8|17151.6|17192.7|17190.5|17130.6|17128.4|2057
1744186200000|2025-04-09 08:10:00|17154|17151.8|17135.8|17133.6|17184|17181.8|17107.3|17105.1|1558
1744186500000|2025-04-09 08:15:00|17133.3|17131.1|17183.3|17181.1|17189.8|17187.6|17126.1|17123.9|1181
1744186800000|2025-04-09 08:20:00|17183|17180.8|17181.5|17179.3|17191|17188.8|17152.1|17149.9|882
1744187100000|2025-04-09 08:25:00|17179.5|17177.3|17114.8|17112.6|17218.2|17216|17112.7|17110.5|1549
1744187400000|2025-04-09 08:30:00|17115.5|17113.3|17052.5|17050.3|17118.5|17116.3|17001.2|16999|2818
1744187700000|2025-04-09 08:35:00|17052.7|17050.5|17095|17092.8|17128.3|17126.1|17043|17040.8|1677
1744188000000|2025-04-09 08:40:00|17095.1|17092.9|17150|17147.8|17171.3|17169.1|17095.1|17092.9|1212
1744188300000|2025-04-09 08:45:00|17153.1|17150.9|17166.2|17164|17185.8|17183.6|17146.2|17144|1131
1744188600000|2025-04-09 08:50:00|17163.2|17161|17195.8|17193.6|17215.1|17212.9|17137.1|17134.9|1223
1744188900000|2025-04-09 08:55:00|17195.7|17193.5|17223|17220.8|17243.7|17241.5|17181.5|17179.3|1032
1744189200000|2025-04-09 09:00:00|17222.8|17220.6|17193.6|17191.4|17242.6|17240.4|17190.5|17188.3|1317
1744189500000|2025-04-09 09:05:00|17193.7|17191.5|17222|17219.8|17222|17219.8|17178.3|17176.1|947
1744189800000|2025-04-09 09:10:00|17221.8|17219.6|17241|17238.8|17270.1|17267.9|17214.5|17212.3|1341
1744190100000|2025-04-09 09:15:00|17238.7|17236.5|17220|17217.8|17251.8|17249.6|17209.3|17207.1|744
1744190400000|2025-04-09 09:20:00|17219.8|17217.6|17188|17185.8|17231.2|17229|17188|17185.8|813
1744190700000|2025-04-09 09:25:00|17187.8|17185.6|17198.1|17195.9|17208.2|17206|17156.1|17153.9|1199
1744191000000|2025-04-09 09:30:00|17198|17195.8|17184.3|17182.1|17216.8|17214.6|17179|17176.8|817
1744191300000|2025-04-09 09:35:00|17184.5|17182.3|17157.7|17155.5|17205.2|17203|17154|17151.8|815
1744191600000|2025-04-09 09:40:00|17158|17155.8|17162.5|17160.3|17167.7|17165.5|17138.7|17136.5|693
1744191900000|2025-04-09 09:45:00|17161.6|17159.4|17110.2|17108|17163.5|17161.3|17110.1|17107.9|1008
1744192200000|2025-04-09 09:50:00|17110.1|17107.9|17110.8|17108.6|17127.7|17125.5|17096.7|17094.5|992
1744192500000|2025-04-09 09:55:00|17111.1|17108.9|17142.8|17140.6|17159.1|17156.9|17111.1|17108.9|991
1744192800000|2025-04-09 10:00:00|17143|17140.8|17107.2|17105|17171|17168.8|17097.1|17094.9|1365
1744193100000|2025-04-09 10:05:00|17107.3|17105.1|17125.8|17123.6|17125.8|17123.6|17071|17068.8|1470
1744193400000|2025-04-09 10:10:00|17126|17123.8|17140.1|17137.9|17150|17147.8|17100|17097.8|949
1744193700000|2025-04-09 10:15:00|17140.7|17138.5|17068.2|17066|17147.8|17145.6|17068.2|17066|963
1744194000000|2025-04-09 10:20:00|17068.1|17065.9|17039|17036.8|17073.1|17070.9|17025|17022.8|1247
1744194300000|2025-04-09 10:25:00|17038.8|17036.6|17075.1|17072.9|17091.8|17089.6|17029.1|17026.9|1292
1744194600000|2025-04-09 10:30:00|17075|17072.8|17024.7|17022.5|17080.7|17078.5|16999.6|16997.4|1639
1744194900000|2025-04-09 10:35:00|17024.6|17022.4|17071.7|17069.5|17076.6|17074.4|17024.6|17022.4|1280
1744195200000|2025-04-09 10:40:00|17073|17070.8|17109.2|17107|17125.9|17123.7|17071.5|17069.3|1647
1744195500000|2025-04-09 10:45:00|17109.9|17107.7|17152.9|17150.7|17174.5|17172.3|17097.5|17095.3|1704
1744195800000|2025-04-09 10:50:00|17152.7|17150.5|17201.9|17199.7|17214.6|17212.4|17149.1|17146.9|1615
1744196100000|2025-04-09 10:55:00|17201.7|17199.5|17114.9|17112.7|17242|17239.8|17097|17094.8|2221
1744196400000|2025-04-09 11:00:00|17116.4|17114.2|16907|16904.8|17118.5|17116.3|16816.2|16814|9763
1744196700000|2025-04-09 11:05:00|16906.9|16904.7|16873.5|16871.3|16956.6|16954.4|16851.9|16849.7|4249
1744197000000|2025-04-09 11:10:00|16872.1|16869.9|16955.2|16953|16955.2|16953|16859.7|16857.5|3127
1744197300000|2025-04-09 11:15:00|16955|16952.8|16948.7|16946.5|17043.6|17041.4|16901.9|16899.7|3913
1744197600000|2025-04-09 11:20:00|16948.6|16946.4|16928.6|16926.4|16957.1|16954.9|16888.2|16886|2045
1744197900000|2025-04-09 11:25:00|16928.5|16926.3|16951.4|16949.2|16980.1|16977.9|16912.7|16910.5|1688
1744198200000|2025-04-09 11:30:00|16951.5|16949.3|16865.5|16863.3|16959.2|16957|16851.1|16848.9|2849
1744198500000|2025-04-09 11:35:00|16865.4|16863.2|16806.7|16804.5|16886.5|16884.3|16800.4|16798.2|2234
1744198800000|2025-04-09 11:40:00|16805.7|16803.5|16781|16778.8|16815.1|16812.9|16750.6|16748.4|3926
1744199100000|2025-04-09 11:45:00|16781.1|16778.9|16883.1|16880.9|17029.6|17027.4|16740.4|16738.2|4690
1744199400000|2025-04-09 11:50:00|16885.7|16883.5|16827.1|16824.9|16899.9|16897.7|16817.9|16815.7|2487
1744199700000|2025-04-09 11:55:00|16829.2|16827|16826.7|16824.5|16862.2|16860|16810.5|16808.3|1765
1744200000000|2025-04-09 12:00:00|16826.9|16824.7|16869.4|16867.2|16881.1|16878.9|16784.1|16781.9|2876
1744200300000|2025-04-09 12:05:00|16869.2|16867|16836.2|16834|16875.4|16873.2|16794.4|16792.2|2253
1744200600000|2025-04-09 12:10:00|16835.7|16833.5|16857.2|16855|16880.4|16878.2|16820.1|16817.9|1849
1744200900000|2025-04-09 12:15:00|16857.1|16854.9|16852.7|16850.5|16872.6|16870.4|16812.4|16810.2|2313
1744201200000|2025-04-09 12:20:00|16852.9|16850.7|16798.7|16796.5|16857.7|16855.5|16792.9|16790.7|1524
1744201500000|2025-04-09 12:25:00|16799|16796.8|16822.2|16820|16840.1|16837.9|16784|16781.8|1388
1744201800000|2025-04-09 12:30:00|16820.2|16818|16812.6|16810.4|16867.7|16865.5|16791|16788.8|3274
1744202100000|2025-04-09 12:35:00|16812.5|16810.3|16800.7|16798.5|16815.2|16813|16770.7|16768.5|3170
1744202400000|2025-04-09 12:40:00|16800.9|16798.7|16904.6|16902.4|16906.2|16904|16796.9|16794.7|2566
1744202700000|2025-04-09 12:45:00|16905.2|16903|16943.5|16941.3|16962.6|16960.4|16884.7|16882.5|2334
1744203000000|2025-04-09 12:50:00|16943.1|16940.9|17032|17029.8|17032.2|17030|16942.6|16940.4|3120
1744203300000|2025-04-09 12:55:00|17030.4|17028.2|16998.7|16996.5|17086.4|17084.2|16988.1|16985.9|4841
1744203600000|2025-04-09 13:00:00|16995.4|16993.2|17084.4|17082.2|17125.4|17123.2|16994.6|16992.4|6270
1744203900000|2025-04-09 13:05:00|17084.5|17082.3|17074.2|17072|17172.5|17170.3|17061.9|17059.7|5350
1744204200000|2025-04-09 13:10:00|17074.6|17072.4|17075.2|17073|17093.9|17091.7|17041.5|17039.3|2747
1744204500000|2025-04-09 13:15:00|17074.6|17072.4|17130.6|17128.4|17139.9|17137.7|17059|17056.8|3487
1744204800000|2025-04-09 13:20:00|17130.7|17128.5|17065.5|17063.3|17131.4|17129.2|17060.2|17058|2417
1744205100000|2025-04-09 13:25:00|17060.9|17058.7|17076.2|17074|17086|17083.8|17030.4|17028.2|3727
1744205400000|2025-04-09 13:30:00|17075.7|17074.6|17145.3|17144.2|17231.8|17230.7|17071.4|17070.3|15740
1744205700000|2025-04-09 13:35:00|17145.2|17144.1|17303.4|17302.3|17304.8|17303.7|17103.1|17102|12661
1744206000000|2025-04-09 13:40:00|17303.6|17302.5|17237.4|17236.3|17422.2|17421.1|17220.6|17219.5|15135
1744206300000|2025-04-09 13:45:00|17235.8|17234.7|17289.6|17288.5|17289.6|17288.5|17172.7|17171.6|11240
1744206600000|2025-04-09 13:50:00|17289.1|17288|17341.7|17340.6|17372.8|17371.7|17260.9|17259.8|8955
1744206900000|2025-04-09 13:55:00|17341.8|17340.7|17315.1|17314|17379.1|17378|17290.1|17289|7185
1744207200000|2025-04-09 14:00:00|17313.8|17312.7|17396.2|17395.1|17464.6|17463.5|17311.9|17310.8|11574
1744207500000|2025-04-09 14:05:00|17393.1|17392|17267.3|17266.2|17398.7|17397.6|17236.2|17235.1|9655
1744207800000|2025-04-09 14:10:00|17268.6|17267.5|17232.6|17231.5|17349.7|17348.6|17202.7|17201.6|8541
1744208100000|2025-04-09 14:15:00|17232.4|17231.3|17302.3|17301.2|17316.4|17315.3|17228.6|17227.5|6689
1744208400000|2025-04-09 14:20:00|17302.2|17301.1|17315.9|17314.8|17371.6|17370.5|17229.4|17228.3|9645
1744208700000|2025-04-09 14:25:00|17315.1|17314|17312.9|17311.8|17336.3|17335.2|17239.2|17238.1|8205
1744209000000|2025-04-09 14:30:00|17314.1|17313|17397.8|17396.7|17421.4|17420.3|17295.2|17294.1|10271
1744209300000|2025-04-09 14:35:00|17398.1|17397|17308.3|17307.2|17402.8|17401.7|17281.1|17280|7142
1744209600000|2025-04-09 14:40:00|17306.4|17305.3|17281.8|17280.7|17323.7|17322.6|17265.9|17264.8|6970
1744209900000|2025-04-09 14:45:00|17282.1|17281|17244.3|17243.2|17354.9|17353.8|17228.4|17227.3|7807
1744210200000|2025-04-09 14:50:00|17244.4|17243.3|17145.5|17144.4|17260.2|17259.1|17118.7|17117.6|9566
1744210500000|2025-04-09 14:55:00|17143|17141.9|17095.5|17094.4|17175.7|17174.6|17090.3|17089.2|7433
1744210800000|2025-04-09 15:00:00|17095.3|17094.2|17175.8|17174.7|17181.5|17180.4|17086.8|17085.7|7220
1744211100000|2025-04-09 15:05:00|17174.3|17173.2|17243.8|17242.7|17266.5|17265.4|17157.3|17156.2|7758
1744211400000|2025-04-09 15:10:00|17243.6|17242.5|17220.7|17219.6|17263.1|17262|17199.7|17198.6|5692
1744211700000|2025-04-09 15:15:00|17220.8|17219.7|17283.5|17282.4|17313.6|17312.5|17220.6|17219.5|6418
1744212000000|2025-04-09 15:20:00|17283.6|17282.5|17326|17324.9|17331.5|17330.4|17277.3|17276.2|5398
1744212300000|2025-04-09 15:25:00|17325.7|17324.6|17268.2|17267.1|17327.3|17326.2|17265.1|17264|6105
1744212600000|2025-04-09 15:30:00|17268.3|17267.2|17223.2|17222.1|17312.1|17311|17206|17204.9|7138
1744212900000|2025-04-09 15:35:00|17223.5|17222.4|17187.1|17186|17251|17249.9|17182.7|17181.6|6402
1744213200000|2025-04-09 15:40:00|17186.3|17185.2|17149.3|17148.2|17198.6|17197.5|17134.9|17133.8|5240
1744213500000|2025-04-09 15:45:00|17148.8|17147.7|17251.3|17250.2|17305.9|17304.8|17147.4|17146.3|8675
1744213800000|2025-04-09 15:50:00|17251.2|17250.1|17215.3|17214.2|17273.2|17272.1|17206.6|17205.5|4427
1744214100000|2025-04-09 15:55:00|17216.4|17215.3|17190.2|17189.1|17224.7|17223.6|17159.9|17158.8|4629
1744214400000|2025-04-09 16:00:00|17190.1|17189|17180.4|17179.3|17217.3|17216.2|17151.3|17150.2|4882
1744214700000|2025-04-09 16:05:00|17180.6|17179.5|17248.8|17247.7|17257.8|17256.7|17168.7|17167.6|3759
1744215000000|2025-04-09 16:10:00|17248.9|17247.8|17345.1|17344|17360.7|17359.6|17232.7|17231.6|4972
1744215300000|2025-04-09 16:15:00|17344.3|17343.2|17346.1|17345|17363.2|17362.1|17319.7|17318.6|5006
1744215600000|2025-04-09 16:20:00|17346.2|17345.1|17316.6|17315.5|17352.2|17351.1|17311.9|17310.8|3935
1744215900000|2025-04-09 16:25:00|17317.3|17316.2|17326.2|17325.1|17374.7|17373.6|17312.1|17311|5103
1744216200000|2025-04-09 16:30:00|17326.4|17325.3|17362.2|17361.1|17364.3|17363.2|17301.8|17300.7|3808
1744216500000|2025-04-09 16:35:00|17360.7|17359.6|17364.8|17363.7|17388.2|17387.1|17331.2|17330.1|3785
1744216800000|2025-04-09 16:40:00|17364.7|17363.6|17355.4|17354.3|17368.9|17367.8|17322.7|17321.6|2909
1744217100000|2025-04-09 16:45:00|17354.7|17353.6|17383.1|17382|17383.8|17382.7|17327.4|17326.3|4554
1744217400000|2025-04-09 16:50:00|17383.3|17382.2|17408.9|17407.8|17418.8|17417.7|17348.3|17347.2|5198
1744217700000|2025-04-09 16:55:00|17409.1|17408|17399.4|17398.3|17448.6|17447.5|17394.8|17393.7|4465
1744218000000|2025-04-09 17:00:00|17400.6|17399.5|17563.2|17562.1|17575.7|17574.6|17396.4|17395.3|9632
1744218300000|2025-04-09 17:05:00|17563.7|17562.6|17437.7|17436.6|17563.7|17562.6|17428.7|17427.6|5821
1744218600000|2025-04-09 17:10:00|17437.9|17436.8|17467.6|17466.5|17467.6|17466.5|17402.8|17401.7|4701
1744218900000|2025-04-09 17:15:00|17466.6|17465.5|17853.8|17852.7|17909.1|17908|17293.2|17292.1|14797
1744219200000|2025-04-09 17:20:00|17853.9|17852.8|18259.3|18258.2|18301.8|18300.7|17622.1|17621|19011
1744219500000|2025-04-09 17:25:00|18256.2|18255.1|18261.8|18257.7|18654.3|18653.2|18235.9|18231.8|25415
1744219800000|2025-04-09 17:30:00|18265.9|18261.8|18589.1|18585|18592.4|18588.3|18239.2|18235.1|18059
1744220100000|2025-04-09 17:35:00|18588.9|18584.8|18422.3|18418.2|18767.8|18763.7|18418.2|18414.1|17917
1744220400000|2025-04-09 17:40:00|18422.7|18418.6|18387.9|18383.8|18524.8|18520.7|18328.9|18324.8|15782
1744220700000|2025-04-09 17:45:00|18388.7|18384.6|18575.2|18571.1|18669.7|18665.6|18373.8|18369.7|13672
1744221000000|2025-04-09 17:50:00|18577.3|18573.2|18617.3|18613.2|18617.3|18613.2|18487.8|18483.7|10468
1744221300000|2025-04-09 17:55:00|18617.9|18613.8|18731.1|18727|18757.9|18753.8|18531.7|18527.6|10957
1744221600000|2025-04-09 18:00:00|18731.4|18727.3|18770.9|18766.8|18856.8|18852.7|18707.8|18703.7|16201
1744221900000|2025-04-09 18:05:00|18772.9|18768.8|18719.8|18715.7|18805.2|18801.1|18599.2|18595.1|11922
1744222200000|2025-04-09 18:10:00|18719.6|18715.5|18722.6|18718.5|18807.2|18803.1|18673.4|18669.3|9956
1744222500000|2025-04-09 18:15:00|18722.4|18718.3|18719.9|18715.8|18831.9|18827.8|18667.9|18663.8|9775
1744222800000|2025-04-09 18:20:00|18726.2|18722.1|18852.9|18848.8|18879.6|18875.5|18689.2|18685.1|8997
1744223100000|2025-04-09 18:25:00|18859.2|18855.1|18899.7|18895.6|18964.7|18960.6|18828.4|18824.3|9611
1744223400000|2025-04-09 18:30:00|18895.4|18891.3|18829.8|18825.7|18964.1|18960|18794.7|18790.6|10551
1744223700000|2025-04-09 18:35:00|18828.4|18824.3|18878.2|18874.1|18916.9|18912.8|18817.1|18813|8752
1744224000000|2025-04-09 18:40:00|18879.2|18875.1|18714.3|18710.2|18894.9|18890.8|18697.4|18693.3|8679
1744224300000|2025-04-09 18:45:00|18724.3|18720.2|18737.7|18733.6|18784.6|18780.5|18656.6|18652.5|9348
1744224600000|2025-04-09 18:50:00|18738.8|18734.7|18737.6|18733.5|18838.4|18834.3|18700.3|18696.2|7593
1744224900000|2025-04-09 18:55:00|18737.7|18733.6|18629.6|18625.5|18753.6|18749.5|18617.4|18613.3|7626
1744225200000|2025-04-09 19:00:00|18627.1|18623|18739.2|18735.1|18743.6|18739.5|18573.7|18569.6|10631
1744225500000|2025-04-09 19:05:00|18738.9|18734.8|18765.7|18761.6|18775.6|18771.5|18668.1|18664|7247
1744225800000|2025-04-09 19:10:00|18765.4|18761.3|18882.3|18878.2|18890.8|18886.7|18762.9|18758.8|8152
1744226100000|2025-04-09 19:15:00|18883.9|18879.8|18933.1|18929|18933.1|18929|18813.4|18809.3|6995
1744226400000|2025-04-09 19:20:00|18932.3|18928.2|19004.4|19000.3|19022.2|19018.1|18922.4|18918.3|8673
1744226700000|2025-04-09 19:25:00|19004.2|19000.1|19006.4|19002.3|19057.3|19053.2|18972.9|18968.8|8038
1744227000000|2025-04-09 19:30:00|19006.3|19002.2|19087.8|19083.7|19121.7|19117.6|19002.4|18998.3|10295
1744227300000|2025-04-09 19:35:00|19086.7|19082.6|19075.2|19071.1|19088.9|19084.8|18973.9|18969.8|8732
1744227600000|2025-04-09 19:40:00|19071.6|19067.5|19044.6|19040.5|19076.2|19072.1|19017.9|19013.8|5938
1744227900000|2025-04-09 19:45:00|19043.7|19039.6|19109.4|19105.3|19114.9|19110.8|18996.2|18992.1|7283
1744228200000|2025-04-09 19:50:00|19125.2|19121.1|19185.1|19181|19227.6|19223.5|19125.2|19121.1|14875
1744228500000|2025-04-09 19:55:00|19183.7|19179.6|19120.8|19116.7|19237.1|19233|19083.8|19079.7|34950
1744228800000|2025-04-09 20:00:00|19125.1|19121|19119.2|19114|19218.5|19213.3|19107.7|19102.5|18944
1744229100000|2025-04-09 20:05:00|19119|19113.8|19180.7|19175.5|19199|19193.8|19105.7|19100.5|5351
1744229400000|2025-04-09 20:10:00|19180.2|19175|19098.7|19093.5|19182.7|19177.5|19083.7|19078.5|4019
1744229700000|2025-04-09 20:15:00|19098.7|19093.5|19147.2|19142|19157.2|19152|19096.5|19091.3|2342
1744230000000|2025-04-09 20:20:00|19148.2|19143|19156.7|19151.5|19175.5|19170.3|19147.2|19142|1545
1744230300000|2025-04-09 20:25:00|19157|19151.8|19154.7|19149.5|19182.2|19177|19145.7|19140.5|2127
1744230600000|2025-04-09 20:30:00|19152.2|19147|19154.2|19149|19162|19156.8|19121.5|19116.3|2502
1744230900000|2025-04-09 20:35:00|19149.2|19144|19159|19153.8|19165.5|19160.3|19133.7|19128.5|1218
1744231200000|2025-04-09 20:40:00|19160.2|19155|19167.7|19162.5|19175.5|19170.3|19155.7|19150.5|1236
1744231500000|2025-04-09 20:45:00|19168|19162.8|19181|19175.8|19182.2|19177|19157.7|19152.5|902
1744231800000|2025-04-09 20:50:00|19182.7|19177.5|19188.2|19183|19192.5|19187.3|19167.5|19162.3|1505
1744232100000|2025-04-09 20:55:00|19187.7|19182.5|19210.3|19202.3|19213.2|19208|19185.2|19180|1595
1744232400000|2025-04-09 21:00:00|19212.5|19204.5|19227|19219|19227.1|19219.1|19211.9|19203.9|0
1744232700000|2025-04-09 21:05:00|19227.1|19219.1|19233.2|19225.2|19234.2|19226.2|19224.5|19216.5|0
1744233000000|2025-04-09 21:10:00|19233.4|19225.4|19236.6|19228.6|19247.5|19239.5|19231.1|19223.1|0
1744233300000|2025-04-09 21:15:00|19236.2|19228.2|19229.8|19221.8|19236.5|19228.5|19227.9|19219.9|0
1744233600000|2025-04-09 21:20:00|19229.6|19221.6|19199.6|19191.6|19229.8|19221.8|19199.2|19191.2|0
1744233900000|2025-04-09 21:25:00|19199.9|19191.9|19188|19180|19202.7|19194.7|19185.3|19177.3|0
1744234200000|2025-04-09 21:30:00|19191.6|19183.6|19167|19159|19195.4|19187.4|19166.7|19158.7|0
1744234500000|2025-04-09 21:35:00|19166.8|19158.8|19148.7|19140.7|19168.5|19160.5|19148.1|19140.1|0
1744234800000|2025-04-09 21:40:00|19148.4|19140.4|19155.7|19147.7|19157.5|19149.5|19144.8|19136.8|0
1744235100000|2025-04-09 21:45:00|19155.9|19147.9|19159.4|19151.4|19164.5|19156.5|19155.9|19147.9|0
1744235400000|2025-04-09 21:50:00|19159.3|19151.3|19141|19133|19160.1|19152.1|19135.4|19127.4|0
1744235700000|2025-04-09 21:55:00|19140.9|19132.9|19139.4|19131.4|19145.8|19137.8|19131.4|19123.4|0
1744236000000|2025-04-09 22:00:00|19137.6|19129.6|19105.7|19100.5|19190.7|19185.5|19099.6|19094.4|1893
1744236300000|2025-04-09 22:05:00|19105|19099.8|19124|19118.8|19133.1|19127.9|19105|19099.8|842
1744236600000|2025-04-09 22:10:00|19123.9|19118.7|19173.5|19168.3|19177.9|19172.7|19122.7|19117.5|841
1744236900000|2025-04-09 22:15:00|19173.4|19168.2|19177.6|19172.4|19182.6|19177.4|19167.9|19162.7|465
1744237200000|2025-04-09 22:20:00|19176.4|19171.2|19170.5|19165.3|19181.5|19176.3|19148.9|19143.7|447
1744237500000|2025-04-09 22:25:00|19170.6|19165.4|19180.1|19174.9|19188.9|19183.7|19166.2|19161|728
1744237800000|2025-04-09 22:30:00|19180|19174.8|19178.9|19173.7|19180.2|19175|19158.9|19153.7|428
1744238100000|2025-04-09 22:35:00|19178.5|19173.3|19169.7|19164.5|19183.5|19178.3|19161.2|19156|322
1744238400000|2025-04-09 22:40:00|19169|19163.8|19181.5|19176.3|19185.1|19179.9|19161.4|19156.2|290
1744238700000|2025-04-09 22:45:00|19181.2|19176|19178.9|19173.7|19185|19179.8|19160.7|19155.5|451
1744239000000|2025-04-09 22:50:00|19179.1|19173.9|19187.7|19182.5|19192.7|19187.5|19175.1|19169.9|520
1744239300000|2025-04-09 22:55:00|19188.4|19183.2|19203.5|19198.3|19208.2|19203|19186.2|19181|580
1744239600000|2025-04-09 23:00:00|19201.6|19196.4|19204.2|19199|19240.2|19235|19198.7|19193.5|1139
1744239900000|2025-04-09 23:05:00|19204.4|19199.2|19195.4|19190.2|19216.9|19211.7|19187.5|19182.3|389
1744240200000|2025-04-09 23:10:00|19194.9|19189.7|19174.7|19169.5|19199.5|19194.3|19168.7|19163.5|541
1744240500000|2025-04-09 23:15:00|19174.9|19169.7|19190|19184.8|19198.9|19193.7|19171.5|19166.3|336
1744240800000|2025-04-09 23:20:00|19190.1|19184.9|19174.4|19169.2|19191.5|19186.3|19168.5|19163.3|204
1744241100000|2025-04-09 23:25:00|19176.4|19171.2|19175.9|19170.7|19189.6|19184.4|19172.4|19167.2|228
1744241400000|2025-04-09 23:30:00|19174.4|19169.2|19188.4|19183.2|19198.4|19193.2|19174.4|19169.2|256
1744241700000|2025-04-09 23:35:00|19186.6|19181.4|19183.5|19178.3|19199.7|19194.5|19183.4|19178.2|302
1744242000000|2025-04-09 23:40:00|19183.9|19178.7|19183.2|19178|19186.4|19181.2|19180.1|19174.9|153
1744242300000|2025-04-09 23:45:00|19183.1|19177.9|19163.6|19158.4|19188.7|19183.5|19162.4|19157.2|500
1744242600000|2025-04-09 23:50:00|19164.2|19159|19158.4|19153.2|19167.1|19161.9|19146.2|19141|612
1744242900000|2025-04-09 23:55:00|19158.2|19153|19170.6|19165.4|19181.6|19176.4|19150.9|19145.7|676
1744243200000|2025-04-10 00:00:00|19165.1|19159.9|19176.1|19170.9|19192.1|19186.9|19146.2|19141|1043
1744243500000|2025-04-10 00:05:00|19176.2|19171|19130.7|19125.5|19179.1|19173.9|19128.5|19123.3|983
1744243800000|2025-04-10 00:10:00|19130.9|19125.7|19142.1|19136.9|19148|19142.8|19117.7|19112.5|926
1744244100000|2025-04-10 00:15:00|19142|19136.8|19133|19127.8|19155.4|19150.2|19122.4|19117.2|1412
1744244400000|2025-04-10 00:20:00|19132.9|19127.7|19131.9|19126.7|19137.1|19131.9|19121.1|19115.9|946
1744244700000|2025-04-10 00:25:00|19132|19126.8|19095|19089.8|19133.6|19128.4|19091.2|19086|1475
1744245000000|2025-04-10 00:30:00|19095.6|19090.4|19070.1|19064.9|19100|19094.8|19067.1|19061.9|1327
1744245300000|2025-04-10 00:35:00|19070|19064.8|19065.2|19060|19070.2|19065|19026|19020.8|1720
1744245600000|2025-04-10 00:40:00|19065.4|19060.2|19038.4|19033.2|19073.1|19067.9|19000.6|18995.4|1514
1744245900000|2025-04-10 00:45:00|19038|19032.8|19018.5|19013.3|19055.5|19050.3|19011.1|19005.9|926
1744246200000|2025-04-10 00:50:00|19018.2|19013|19065.1|19059.9|19073|19067.8|19017.2|19012|1234
1744246500000|2025-04-10 00:55:00|19065|19059.8|19084.1|19078.9|19088.9|19083.7|19064.4|19059.2|762
1744246800000|2025-04-10 01:00:00|19084|19078.8|19081.9|19079.7|19134.9|19129.7|19066.7|19061.5|1484
1744247100000|2025-04-10 01:05:00|19082|19079.8|19068|19065.8|19092.4|19090.2|19062.1|19059.9|777
1744247400000|2025-04-10 01:10:00|19068.1|19065.9|19032.9|19030.7|19082|19079.8|19031.4|19029.2|930
1744247700000|2025-04-10 01:15:00|19033|19030.8|19048|19045.8|19054|19051.8|19017.7|19015.5|1030
1744248000000|2025-04-10 01:20:00|19048.1|19045.9|19026.2|19024|19058.7|19056.5|19021.5|19019.3|773
1744248300000|2025-04-10 01:25:00|19026.1|19023.9|18976.9|18974.7|19030.5|19028.3|18976.7|18974.5|1146
1744248600000|2025-04-10 01:30:00|18977|18974.8|18991.9|18989.7|19013.1|19010.9|18976|18973.8|1188
1744248900000|2025-04-10 01:35:00|18992|18989.8|18989.6|18987.4|19012.1|19009.9|18977.4|18975.2|697
1744249200000|2025-04-10 01:40:00|18989.5|18987.3|18982.1|18979.9|18999|18996.8|18971.4|18969.2|807
1744249500000|2025-04-10 01:45:00|18982.4|18980.2|19005.2|19003|19006.9|19004.7|18978.9|18976.7|624
1744249800000|2025-04-10 01:50:00|19005.6|19003.4|19007|19004.8|19015.1|19012.9|18991.6|18989.4|655
1744250100000|2025-04-10 01:55:00|19006.9|19004.7|19003.7|19001.5|19012.5|19010.3|18992.9|18990.7|432
1744250400000|2025-04-10 02:00:00|19002.9|19000.7|18995.6|18993.4|19009.4|19007.2|18981.9|18979.7|889
1744250700000|2025-04-10 02:05:00|18995.5|18993.3|18989|18986.8|18996.2|18994|18976.7|18974.5|598
1744251000000|2025-04-10 02:10:00|18989.1|18986.9|19008.4|19006.2|19008.9|19006.7|18983.9|18981.7|685
1744251300000|2025-04-10 02:15:00|19008.5|19006.3|19031|19028.8|19032.2|19030|19005.7|19003.5|710
1744251600000|2025-04-10 02:20:00|19030.9|19028.7|19028.1|19025.9|19041.9|19039.7|19026|19023.8|623
1744251900000|2025-04-10 02:25:00|19028|19025.8|19009.5|19007.3|19030.4|19028.2|18996.5|18994.3|641
1744252200000|2025-04-10 02:30:00|19009.6|19007.4|18984.5|18982.3|19012.7|19010.5|18978.5|18976.3|717
1744252500000|2025-04-10 02:35:00|18984.6|18982.4|19002.5|19000.3|19006|19003.8|18981.5|18979.3|743
1744252800000|2025-04-10 02:40:00|19002.1|18999.9|18988.2|18986|19002.4|19000.2|18983.1|18980.9|385
1744253100000|2025-04-10 02:45:00|18988.4|18986.2|18998.7|18996.5|19000.6|18998.4|18980|18977.8|557
1744253400000|2025-04-10 02:50:00|18999.4|18997.2|18990.2|18988|19001.7|18999.5|18988.7|18986.5|214
1744253700000|2025-04-10 02:55:00|18990.1|18987.9|18959.7|18957.5|18994.9|18992.7|18959.7|18957.5|675
1744254000000|2025-04-10 03:00:00|18959.2|18957|18934.4|18932.2|18963.2|18961|18930.9|18928.7|1018
1744254300000|2025-04-10 03:05:00|18934.5|18932.3|18951.2|18949|18957.6|18955.4|18928.5|18926.3|808
1744254600000|2025-04-10 03:10:00|18951.4|18949.2|18925.2|18923|18968.7|18966.5|18913.5|18911.3|1363
1744254900000|2025-04-10 03:15:00|18925.4|18923.2|18890.6|18888.4|18927.1|18924.9|18887.6|18885.4|946
1744255200000|2025-04-10 03:20:00|18890.7|18888.5|18874.1|18871.9|18906|18903.8|18865.6|18863.4|1099
1744255500000|2025-04-10 03:25:00|18874.2|18872|18870.1|18867.9|18887.6|18885.4|18859.2|18857|565
1744255800000|2025-04-10 03:30:00|18870|18867.8|18862.4|18860.2|18888.4|18886.2|18862.4|18860.2|612
1744256100000|2025-04-10 03:35:00|18862.2|18860|18885.9|18883.7|18886|18883.8|18858.7|18856.5|602
1744256400000|2025-04-10 03:40:00|18886|18883.8|18843.6|18841.4|18891.9|18889.7|18826|18823.8|1418
1744256700000|2025-04-10 03:45:00|18843.5|18841.3|18865.5|18863.3|18869.6|18867.4|18842.7|18840.5|496
1744257000000|2025-04-10 03:50:00|18865.4|18863.2|18859.6|18857.4|18880.6|18878.4|18859.6|18857.4|657
1744257300000|2025-04-10 03:55:00|18860|18857.8|18870.4|18868.2|18877.9|18875.7|18856|18853.8|363
1744257600000|2025-04-10 04:00:00|18870.5|18868.3|18863.2|18861|18876.1|18873.9|18842|18839.8|610
1744257900000|2025-04-10 04:05:00|18862.6|18860.4|18855|18852.8|18869.5|18867.3|18853.6|18851.4|376
1744258200000|2025-04-10 04:10:00|18854.9|18852.7|18864.2|18862|18864.5|18862.3|18834.2|18832|657
1744258500000|2025-04-10 04:15:00|18864.1|18861.9|18888.9|18886.7|18888.9|18886.7|18862.4|18860.2|562
1744258800000|2025-04-10 04:20:00|18889|18886.8|18893|18890.8|18904|18901.8|18883|18880.8|443
1744259100000|2025-04-10 04:25:00|18892.5|18890.3|18875.7|18873.5|18898|18895.8|18866.6|18864.4|446
1744259400000|2025-04-10 04:30:00|18875.9|18873.7|18883.2|18881|18886|18883.8|18867.9|18865.7|265
1744259700000|2025-04-10 04:35:00|18883.1|18880.9|18889|18886.8|18898.5|18896.3|18877.9|18875.7|423
1744260000000|2025-04-10 04:40:00|18888.9|18886.7|18888.4|18886.2|18908.1|18905.9|18887.9|18885.7|518
1744260300000|2025-04-10 04:45:00|18888.5|18886.3|18916.6|18914.4|18919.6|18917.4|18881|18878.8|597
1744260600000|2025-04-10 04:50:00|18916.5|18914.3|18918.2|18916|18923.7|18921.5|18908.9|18906.7|405
1744260900000|2025-04-10 04:55:00|18918.1|18915.9|18902.2|18900|18922.6|18920.4|18899|18896.8|407
1744261200000|2025-04-10 05:00:00|18902.4|18900.2|18908.6|18906.4|18908.6|18906.4|18891|18888.8|450
1744261500000|2025-04-10 05:05:00|18908.5|18906.3|18890.4|18888.2|18917.5|18915.3|18878.4|18876.2|490
1744261800000|2025-04-10 05:10:00|18890.5|18888.3|18885|18882.8|18901.7|18899.5|18877.7|18875.5|469
1744262100000|2025-04-10 05:15:00|18885.1|18882.9|18903.1|18900.9|18911.7|18909.5|18873.7|18871.5|399
1744262400000|2025-04-10 05:20:00|18903.2|18901|18917.1|18914.9|18918.4|18916.2|18897.9|18895.7|253
1744262700000|2025-04-10 05:25:00|18917.4|18915.2|18920.6|18918.4|18933.9|18931.7|18915.1|18912.9|463
1744263000000|2025-04-10 05:30:00|18920.7|18918.5|18905.6|18903.4|18940|18937.8|18903.4|18901.2|446
1744263300000|2025-04-10 05:35:00|18905.7|18903.5|18926.4|18924.2|18927.4|18925.2|18903.7|18901.5|351
1744263600000|2025-04-10 05:40:00|18926.5|18924.3|18932.4|18930.2|18950|18947.8|18924.7|18922.5|563
1744263900000|2025-04-10 05:45:00|18932.2|18930|18951.2|18949|18958.7|18956.5|18932|18929.8|564
1744264200000|2025-04-10 05:50:00|18951|18948.8|19000.7|18998.5|19003|19000.8|18947.4|18945.2|1128
1744264500000|2025-04-10 05:55:00|19001.5|18999.3|19006.9|19004.7|19007.6|19005.4|18980.5|18978.3|793
1744264800000|2025-04-10 06:00:00|19007|19004.8|18974.5|18972.3|19018|19015.8|18971.2|18969|1102
1744265100000|2025-04-10 06:05:00|18974.4|18972.2|18970.6|18968.4|18987.1|18984.9|18967.9|18965.7|629
1744265400000|2025-04-10 06:10:00|18970.2|18968|18955.7|18953.5|18997.7|18995.5|18954.9|18952.7|829
1744265700000|2025-04-10 06:15:00|18955.6|18953.4|18950.5|18948.3|18968.9|18966.7|18941.1|18938.9|660
1744266000000|2025-04-10 06:20:00|18950.4|18948.2|18980.5|18978.3|18986.4|18984.2|18936.4|18934.2|675
1744266300000|2025-04-10 06:25:00|18979.9|18977.7|18961.4|18959.2|18990.9|18988.7|18953.9|18951.7|687
1744266600000|2025-04-10 06:30:00|18961.2|18959|18983.5|18981.3|18996.2|18994|18957.7|18955.5|772
1744266900000|2025-04-10 06:35:00|18984.1|18981.9|18988.4|18986.2|18994|18991.8|18980.4|18978.2|334
1744267200000|2025-04-10 06:40:00|18988.5|18986.3|18962.5|18960.3|18988.6|18986.4|18953.1|18950.9|721
1744267500000|2025-04-10 06:45:00|18962.6|18960.4|18934.4|18932.2|18964.6|18962.4|18919.6|18917.4|823
1744267800000|2025-04-10 06:50:00|18934.2|18932|18965.7|18963.5|18970.9|18968.7|18926.7|18924.5|801
1744268100000|2025-04-10 06:55:00|18965.6|18963.4|18975.5|18973.3|18981.6|18979.4|18959.4|18957.2|827
1744268400000|2025-04-10 07:00:00|18978.7|18976.5|19003.4|19001.2|19012.2|19010|18956.7|18954.5|1374
1744268700000|2025-04-10 07:05:00|19003.5|19001.3|18987.6|18985.4|19009.2|19007|18980.7|18978.5|821
1744269000000|2025-04-10 07:10:00|18988.1|18985.9|18988.7|18986.5|19041.2|19039|18980.6|18978.4|1385
1744269300000|2025-04-10 07:15:00|18988.9|18986.7|18963.7|18961.5|18993.4|18991.2|18950|18947.8|1318
1744269600000|2025-04-10 07:20:00|18963.6|18961.4|18954.1|18951.9|18975.6|18973.4|18937.5|18935.3|916
1744269900000|2025-04-10 07:25:00|18954|18951.8|18889.2|18887|18958.2|18956|18886.9|18884.7|1199
1744270200000|2025-04-10 07:30:00|18889.1|18886.9|18821.4|18819.2|18901.1|18898.9|18812|18809.8|1756
1744270500000|2025-04-10 07:35:00|18821.5|18819.3|18777.4|18775.2|18835.2|18833|18772.6|18770.4|2422
1744270800000|2025-04-10 07:40:00|18777.7|18775.5|18750.6|18748.4|18806.5|18804.3|18721.4|18719.2|3367
1744271100000|2025-04-10 07:45:00|18750.5|18748.3|18841.9|18839.7|18841.9|18839.7|18744.6|18742.4|2132
1744271400000|2025-04-10 07:50:00|18840.6|18838.4|18829.1|18826.9|18840.7|18838.5|18796.1|18793.9|1204
1744271700000|2025-04-10 07:55:00|18829|18826.8|18752.6|18750.4|18829.6|18827.4|18748.4|18746.2|1469
1744272000000|2025-04-10 08:00:00|18752.2|18750|18780.4|18778.2|18784.9|18782.7|18752.2|18750|1858
1744272300000|2025-04-10 08:05:00|18780.2|18778|18791.4|18789.2|18815|18812.8|18770|18767.8|1272
1744272600000|2025-04-10 08:10:00|18791.6|18789.4|18773.2|18771|18805.6|18803.4|18760.1|18757.9|1024
1744272900000|2025-04-10 08:15:00|18773|18770.8|18764.2|18762|18782.1|18779.9|18748.7|18746.5|1246
1744273200000|2025-04-10 08:20:00|18764.4|18762.2|18700.9|18698.7|18773.1|18770.9|18700.7|18698.5|1486
1744273500000|2025-04-10 08:25:00|18701|18698.8|18734.5|18732.3|18753.4|18751.2|18697.9|18695.7|1313
1744273800000|2025-04-10 08:30:00|18734.6|18732.4|18651.1|18648.9|18737.7|18735.5|18562.4|18560.2|5140
1744274100000|2025-04-10 08:35:00|18650.5|18648.3|18653.7|18651.5|18680.4|18678.2|18635.4|18633.2|2043
1744274400000|2025-04-10 08:40:00|18655.2|18653|18701|18698.8|18712.4|18710.2|18654.4|18652.2|927
1744274700000|2025-04-10 08:45:00|18701.1|18698.9|18706.2|18704|18733.1|18730.9|18689.5|18687.3|1204
1744275000000|2025-04-10 08:50:00|18705.9|18703.7|18644.6|18642.4|18722.1|18719.9|18640.4|18638.2|1316
1744275300000|2025-04-10 08:55:00|18644.7|18642.5|18638.2|18636|18654.4|18652.2|18620.5|18618.3|1428
1744275600000|2025-04-10 09:00:00|18638.1|18635.9|18634.7|18632.5|18668.7|18666.5|18606.7|18604.5|1844
1744275900000|2025-04-10 09:05:00|18634.6|18632.4|18638.1|18635.9|18659|18656.8|18615.7|18613.5|1117
1744276200000|2025-04-10 09:10:00|18637.9|18635.7|18680.7|18678.5|18684|18681.8|18623.6|18621.4|1359
1744276500000|2025-04-10 09:15:00|18679.6|18677.4|18673.5|18671.3|18693.4|18691.2|18652.6|18650.4|1236
1744276800000|2025-04-10 09:20:00|18674.2|18672|18715.5|18713.3|18723.1|18720.9|18666|18663.8|1247
1744277100000|2025-04-10 09:25:00|18715.4|18713.2|18682.1|18679.9|18720.7|18718.5|18673.2|18671|1202
1744277400000|2025-04-10 09:30:00|18682|18679.8|18732.9|18730.7|18732.9|18730.7|18681|18678.8|1211
1744277700000|2025-04-10 09:35:00|18732.5|18730.3|18718.7|18716.5|18759.2|18757|18716.4|18714.2|1415
1744278000000|2025-04-10 09:40:00|18718.9|18716.7|18694.5|18692.3|18728.2|18726|18686.2|18684|1136
1744278300000|2025-04-10 09:45:00|18695.4|18693.2|18700.7|18698.5|18702.9|18700.7|18677.9|18675.7|753
1744278600000|2025-04-10 09:50:00|18700.9|18698.7|18743.9|18741.7|18746.7|18744.5|18695.1|18692.9|1199
1744278900000|2025-04-10 09:55:00|18743.1|18740.9|18706.2|18704|18747.2|18745|18703.6|18701.4|890
1744279200000|2025-04-10 10:00:00|18708.6|18706.4|18747.7|18745.5|18753.1|18750.9|18702.7|18700.5|1112
1744279500000|2025-04-10 10:05:00|18747.9|18745.7|18767.2|18765|18781.4|18779.2|18730.7|18728.5|1402
1744279800000|2025-04-10 10:10:00|18767.4|18765.2|18811.9|18809.7|18826|18823.8|18762.5|18760.3|2006
1744280100000|2025-04-10 10:15:00|18811.7|18809.5|18838.4|18836.2|18845.9|18843.7|18806|18803.8|1814
1744280400000|2025-04-10 10:20:00|18838.2|18836|18794.7|18792.5|18838.2|18836|18776.9|18774.7|1056
1744280700000|2025-04-10 10:25:00|18794.9|18792.7|18791.4|18789.2|18804.1|18801.9|18772.6|18770.4|741
1744281000000|2025-04-10 10:30:00|18791.2|18789|18816.5|18814.3|18845.5|18843.3|18787.9|18785.7|1551
1744281300000|2025-04-10 10:35:00|18816.6|18814.4|18843.9|18841.7|18852.2|18850|18774.4|18772.2|1686
1744281600000|2025-04-10 10:40:00|18844|18841.8|18813.2|18811|18859.5|18857.3|18805.2|18803|1335
1744281900000|2025-04-10 10:45:00|18813.1|18810.9|18778|18775.8|18815.5|18813.3|18774.9|18772.7|846
1744282200000|2025-04-10 10:50:00|18778.1|18775.9|18734.5|18732.3|18787|18784.8|18726.6|18724.4|1271
1744282500000|2025-04-10 10:55:00|18734.4|18732.2|18730.1|18727.9|18754.2|18752|18729.4|18727.2|1000
1744282800000|2025-04-10 11:00:00|18730.2|18728|18766.1|18763.9|18786.1|18783.9|18730.2|18728|1510
1744283100000|2025-04-10 11:05:00|18766.5|18764.3|18753.2|18751|18773|18770.8|18738.1|18735.9|799
1744283400000|2025-04-10 11:10:00|18753.1|18750.9|18739.1|18736.9|18773.9|18771.7|18722.6|18720.4|979
1744283700000|2025-04-10 11:15:00|18739.2|18737|18758.1|18755.9|18758.9|18756.7|18726.1|18723.9|871
1744284000000|2025-04-10 11:20:00|18757.7|18755.5|18781.4|18779.2|18795.1|18792.9|18751.7|18749.5|1276
1744284300000|2025-04-10 11:25:00|18780.7|18778.5|18760.5|18758.3|18787.1|18784.9|18757.4|18755.2|908
1744284600000|2025-04-10 11:30:00|18759.9|18757.7|18782.6|18780.4|18792|18789.8|18736.6|18734.4|1486
1744284900000|2025-04-10 11:35:00|18781.9|18779.7|18781.5|18779.3|18812.1|18809.9|18776|18773.8|1463
1744285200000|2025-04-10 11:40:00|18781.6|18779.4|18772.2|18770|18786.5|18784.3|18760.9|18758.7|1152
1744285500000|2025-04-10 11:45:00|18772.4|18770.2|18783.4|18781.2|18788.7|18786.5|18764.6|18762.4|615
1744285800000|2025-04-10 11:50:00|18783.5|18781.3|18771.7|18769.5|18787.5|18785.3|18762.7|18760.5|613
1744286100000|2025-04-10 11:55:00|18771.6|18769.4|18781.9|18779.7|18790.4|18788.2|18766.4|18764.2|890
1744286400000|2025-04-10 12:00:00|18782|18779.8|18732.7|18730.5|18787.5|18785.3|18725.7|18723.5|1519
1744286700000|2025-04-10 12:05:00|18732.6|18730.4|18697.1|18694.9|18749.2|18747|18673.4|18671.2|2146
1744287000000|2025-04-10 12:10:00|18697.2|18695|18708.6|18706.4|18720|18717.8|18679.7|18677.5|1623
1744287300000|2025-04-10 12:15:00|18708.7|18706.5|18710.1|18707.9|18736.9|18734.7|18690.6|18688.4|2201
1744287600000|2025-04-10 12:20:00|18710.2|18708|18673.2|18671|18726.4|18724.2|18668.5|18666.3|2325
1744287900000|2025-04-10 12:25:00|18673.1|18670.9|18690.4|18688.2|18700.6|18698.4|18661.4|18659.2|2370
1744288200000|2025-04-10 12:30:00|18689.6|18687.4|18770.4|18768.2|18839.1|18836.9|18677|18674.8|7127
1744288500000|2025-04-10 12:35:00|18769.1|18766.9|18697.5|18695.3|18796.5|18794.3|18667.2|18665|4777
1744288800000|2025-04-10 12:40:00|18697.4|18695.2|18652|18649.8|18700.4|18698.2|18610.6|18608.4|3986
1744289100000|2025-04-10 12:45:00|18652.2|18650|18624.9|18622.7|18673.1|18670.9|18607.6|18605.4|2551
1744289400000|2025-04-10 12:50:00|18624.5|18622.3|18658.5|18656.3|18666.5|18664.3|18590.2|18588|3206
1744289700000|2025-04-10 12:55:00|18657.7|18655.5|18679.2|18677|18689.6|18687.4|18643.6|18641.4|2090
1744290000000|2025-04-10 13:00:00|18679.4|18677.2|18680.1|18677.9|18699.4|18697.2|18662.5|18660.3|2107
1744290300000|2025-04-10 13:05:00|18680.4|18678.2|18701.7|18699.5|18739.9|18737.7|18674.7|18672.5|2767
1744290600000|2025-04-10 13:10:00|18701.5|18699.3|18675.6|18673.4|18726.7|18724.5|18663.4|18661.2|2746
1744290900000|2025-04-10 13:15:00|18675.5|18673.3|18716.9|18714.7|18724.2|18722|18666.6|18664.4|2317
1744291200000|2025-04-10 13:20:00|18716.7|18714.5|18747.2|18745|18755.4|18753.2|18713.1|18710.9|2869
1744291500000|2025-04-10 13:25:00|18747.1|18744.9|18644.6|18642.4|18751.7|18749.5|18631.4|18629.2|4560
1744291800000|2025-04-10 13:30:00|18644.1|18643|18674.6|18673.5|18725.7|18724.6|18597.1|18596|14828
1744292100000|2025-04-10 13:35:00|18675.2|18674.1|18649.7|18648.6|18711.7|18710.6|18593.4|18592.3|11250
1744292400000|2025-04-10 13:40:00|18651.1|18650|18584.9|18583.8|18653.6|18652.5|18535.3|18534.2|12424
1744292700000|2025-04-10 13:45:00|18584.6|18583.5|18662.7|18661.6|18680.1|18679|18564.9|18563.8|10348
1744293000000|2025-04-10 13:50:00|18662.9|18661.8|18599.7|18598.6|18703.6|18702.5|18568.8|18567.7|10892
1744293300000|2025-04-10 13:55:00|18600.2|18599.1|18516.1|18515|18612.8|18611.7|18514.3|18513.2|9544
1744293600000|2025-04-10 14:00:00|18516.8|18515.7|18500.3|18499.2|18559.7|18558.6|18443.2|18442.1|12580
1744293900000|2025-04-10 14:05:00|18500.7|18499.6|18530.2|18529.1|18557.7|18556.6|18462.4|18461.3|9898
1744294200000|2025-04-10 14:10:00|18529.9|18528.8|18474.7|18473.6|18530.2|18529.1|18423.6|18422.5|8822
1744294500000|2025-04-10 14:15:00|18474.8|18473.7|18457.8|18456.7|18522.4|18521.3|18452.1|18451|8954
1744294800000|2025-04-10 14:20:00|18455.9|18454.8|18562.9|18561.8|18575.3|18574.2|18445.6|18444.5|10130
1744295100000|2025-04-10 14:25:00|18559.9|18558.8|18498.7|18497.6|18595.7|18594.6|18494.1|18493|8747
1744295400000|2025-04-10 14:30:00|18498.2|18497.1|18611.7|18610.6|18615.6|18614.5|18497.8|18496.7|8690
1744295700000|2025-04-10 14:35:00|18611.1|18610|18599.9|18598.8|18635.9|18634.8|18579.6|18578.5|7385
1744296000000|2025-04-10 14:40:00|18599.3|18598.2|18573.3|18572.2|18655.8|18654.7|18560.4|18559.3|9470
1744296300000|2025-04-10 14:45:00|18571.9|18570.8|18519.4|18518.3|18588.1|18587|18494.1|18493|8425
1744296600000|2025-04-10 14:50:00|18519.3|18518.2|18518.5|18517.4|18540.2|18539.1|18474.6|18473.5|7838
1744296900000|2025-04-10 14:55:00|18518|18516.9|18441.3|18440.2|18540|18538.9|18429.3|18428.2|6669
1744297200000|2025-04-10 15:00:00|18440.7|18439.6|18452.4|18451.3|18462.4|18461.3|18423.6|18422.5|6330
1744297500000|2025-04-10 15:05:00|18452.1|18451|18525.8|18524.7|18534.1|18533|18438.6|18437.5|5825
1744297800000|2025-04-10 15:10:00|18525.9|18524.8|18443.9|18442.8|18528.8|18527.7|18434.5|18433.4|5933
1744298100000|2025-04-10 15:15:00|18443.3|18442.2|18406.3|18405.2|18452.5|18451.4|18394.4|18393.3|6413
1744298400000|2025-04-10 15:20:00|18406.5|18405.4|18365.7|18364.6|18411.7|18410.6|18342.1|18341|6415
1744298700000|2025-04-10 15:25:00|18365.8|18364.7|18324.8|18323.7|18382|18380.9|18323.8|18322.7|6309
1744299000000|2025-04-10 15:30:00|18324.7|18323.6|18324.2|18323.1|18347.8|18346.7|18271.7|18270.6|8758
1744299300000|2025-04-10 15:35:00|18324.1|18323|18280.5|18279.4|18336.7|18335.6|18275.6|18274.5|7492
1744299600000|2025-04-10 15:40:00|18279.7|18278.6|18258.3|18257.2|18326.7|18325.6|18245.1|18244|8128
1744299900000|2025-04-10 15:45:00|18258.2|18257.1|18228.1|18227|18300.8|18299.7|18224.1|18223|7458
1744300200000|2025-04-10 15:50:00|18227.5|18226.4|18248.2|18247.1|18250.3|18249.2|18162|18160.9|10310
1744300500000|2025-04-10 15:55:00|18248.1|18247|18136.5|18135.4|18261.2|18260.1|18114.3|18113.2|9508
1744300800000|2025-04-10 16:00:00|18135.1|18134|18049.2|18048.1|18191.8|18190.7|18049.2|18048.1|12191
1744301100000|2025-04-10 16:05:00|18049.1|18048|18101.4|18100.3|18147.7|18146.6|18018.6|18017.5|10927
1744301400000|2025-04-10 16:10:00|18099.9|18098.8|18041.4|18040.3|18142.7|18141.6|18030.1|18029|10008
1744301700000|2025-04-10 16:15:00|18041.2|18040.1|17969.6|17968.5|18046.1|18045|17932.4|17931.3|11365
1744302000000|2025-04-10 16:20:00|17967.7|17966.6|17932.1|17931|17968.8|17967.7|17803.9|17802.8|14396
1744302300000|2025-04-10 16:25:00|17930.2|17929.1|17868.4|17867.3|17937.2|17936.1|17778.8|17777.7|12810
1744302600000|2025-04-10 16:30:00|17870.8|17869.7|18039.6|18038.5|18050.4|18049.3|17853.8|17852.7|12630
1744302900000|2025-04-10 16:35:00|18039.8|18038.7|18086|18084.9|18112.9|18111.8|17992.2|17991.1|12276
1744303200000|2025-04-10 16:40:00|18084.7|18083.6|18087.7|18086.6|18108.9|18107.8|18026.7|18025.6|10686
1744303500000|2025-04-10 16:45:00|18086.6|18085.5|18144.5|18143.4|18169.1|18168|17996.4|17995.3|10674
1744303800000|2025-04-10 16:50:00|18144.4|18143.3|18089|18087.9|18187.4|18186.3|18061.4|18060.3|10067
1744304100000|2025-04-10 16:55:00|18089.1|18088|18173|18171.9|18193.4|18192.3|18086.4|18085.3|7349
1744304400000|2025-04-10 17:00:00|18172.4|18171.3|18212.6|18211.5|18353.7|18352.6|18139.5|18138.4|10735
1744304700000|2025-04-10 17:05:00|18212.7|18211.6|18091.7|18090.6|18213.6|18212.5|18080.7|18079.6|9231
1744305000000|2025-04-10 17:10:00|18091.6|18090.5|17985|17983.9|18105.2|18104.1|17952|17950.9|9421
1744305300000|2025-04-10 17:15:00|17984.4|17983.3|18004.2|18003.1|18027.3|18026.2|17944.8|17943.7|7635
1744305600000|2025-04-10 17:20:00|18001.5|18000.4|18019.3|18018.2|18039|18037.9|17900.4|17899.3|8767
1744305900000|2025-04-10 17:25:00|18019|18017.9|18146.9|18145.8|18156.9|18155.8|18009|18007.9|7870
1744306200000|2025-04-10 17:30:00|18146.3|18145.2|18154.2|18153.1|18217.4|18216.3|18110.2|18109.1|6940
1744306500000|2025-04-10 17:35:00|18154|18152.9|18160.2|18159.1|18242.9|18241.8|18147.9|18146.8|6805
1744306800000|2025-04-10 17:40:00|18160|18158.9|18259.7|18258.6|18265.8|18264.7|18149|18147.9|7981
1744307100000|2025-04-10 17:45:00|18259.5|18258.4|18251.3|18250.2|18331.7|18330.6|18228.2|18227.1|9024
1744307400000|2025-04-10 17:50:00|18251.4|18250.3|18316|18314.9|18334.7|18333.6|18200.8|18199.7|8845
1744307700000|2025-04-10 17:55:00|18315.7|18314.6|18322.9|18321.8|18376.3|18375.2|18308.8|18307.7|7541
1744308000000|2025-04-10 18:00:00|18323|18321.9|18434.2|18433.1|18460.2|18459.1|18297.2|18296.1|9373
1744308300000|2025-04-10 18:05:00|18434|18432.9|18255.4|18254.3|18458|18456.9|18243|18241.9|10661
1744308600000|2025-04-10 18:10:00|18255.3|18254.2|18193.7|18192.6|18282.4|18281.3|18182.7|18181.6|7973
1744308900000|2025-04-10 18:15:00|18193.4|18192.3|18260.2|18259.1|18287.8|18286.7|18165.4|18164.3|9268
1744309200000|2025-04-10 18:20:00|18260.4|18259.3|18394.6|18393.5|18442.9|18441.8|18255.4|18254.3|8133
1744309500000|2025-04-10 18:25:00|18396.9|18395.8|18479|18477.9|18492.7|18491.6|18373|18371.9|7246
1744309800000|2025-04-10 18:30:00|18479.2|18478.1|18425.9|18424.8|18527|18525.9|18423.1|18422|7864
1744310100000|2025-04-10 18:35:00|18426.5|18425.4|18461.7|18460.6|18476.2|18475.1|18373.5|18372.4|7141
1744310400000|2025-04-10 18:40:00|18461.8|18460.7|18515.8|18514.7|18529.4|18528.3|18425.8|18424.7|5388
1744310700000|2025-04-10 18:45:00|18516.5|18515.4|18412|18410.9|18518.3|18517.2|18372.7|18371.6|7272
1744311000000|2025-04-10 18:50:00|18411.7|18410.6|18343.8|18342.7|18475.2|18474.1|18336.7|18335.6|7452
1744311300000|2025-04-10 18:55:00|18344.2|18343.1|18398.5|18397.4|18441|18439.9|18295.7|18294.6|8043
1744311600000|2025-04-10 19:00:00|18398.9|18397.8|18486.2|18485.1|18517.4|18516.3|18354.8|18353.7|7700
1744311900000|2025-04-10 19:05:00|18486.4|18485.3|18320.9|18319.8|18510.2|18509.1|18316.7|18315.6|7224
1744312200000|2025-04-10 19:10:00|18320.8|18319.7|18348.3|18347.2|18372.3|18371.2|18292.4|18291.3|6704
1744312500000|2025-04-10 19:15:00|18348.4|18347.3|18399.9|18398.8|18414.4|18413.3|18299.5|18298.4|6813
1744312800000|2025-04-10 19:20:00|18403.9|18402.8|18362.7|18361.6|18466.2|18465.1|18328.9|18327.8|6557
1744313100000|2025-04-10 19:25:00|18363.9|18362.8|18245.4|18244.3|18423.1|18422|18244.3|18243.2|7239
1744313400000|2025-04-10 19:30:00|18248.1|18247|18314|18312.9|18368.6|18367.5|18233.6|18232.5|8549
1744313700000|2025-04-10 19:35:00|18313.3|18312.2|18237.6|18236.5|18336.6|18335.5|18232.5|18231.4|7219
1744314000000|2025-04-10 19:40:00|18237.5|18236.4|18124.8|18123.7|18263.8|18262.7|18103.1|18102|10498
1744314300000|2025-04-10 19:45:00|18125.8|18124.7|18166.7|18165.6|18211.9|18210.8|18102.5|18101.4|10017
1744314600000|2025-04-10 19:50:00|18141.8|18140.7|18375.8|18374.7|18390.3|18389.2|18141.8|18140.7|12317
1744314900000|2025-04-10 19:55:00|18375.9|18374.8|18336.1|18335|18411.3|18410.2|18261.4|18260.3|27551
1744315200000|2025-04-10 20:00:00|18340.3|18339.2|18394.8|18392.6|18430.8|18428.6|18299.3|18297.1|12555
1744315500000|2025-04-10 20:05:00|18393.5|18391.3|18401|18398.8|18413|18410.8|18359.8|18357.6|3040
1744315800000|2025-04-10 20:10:00|18400.8|18398.6|18413.3|18411.1|18426.5|18424.3|18379|18376.8|2102
1744316100000|2025-04-10 20:15:00|18412|18409.8|18369.5|18367.3|18414|18411.8|18355.3|18353.1|1335
1744316400000|2025-04-10 20:20:00|18367.3|18365.1|18340|18337.8|18367.3|18365.1|18337|18334.8|915
1744316700000|2025-04-10 20:25:00|18341.3|18339.1|18326.8|18324.6|18345.5|18343.3|18326.8|18324.6|583
1744317000000|2025-04-10 20:30:00|18326.5|18324.3|18333.3|18331.1|18342.8|18340.6|18321.3|18319.1|612
1744317300000|2025-04-10 20:35:00|18331.8|18329.6|18317.3|18315.1|18339.8|18337.6|18295.5|18293.3|974
1744317600000|2025-04-10 20:40:00|18318.8|18316.6|18300.8|18298.6|18321.5|18319.3|18295.3|18293.1|589
1744317900000|2025-04-10 20:45:00|18301.3|18299.1|18327.5|18325.3|18327.5|18325.3|18296.5|18294.3|821
1744318200000|2025-04-10 20:50:00|18329|18326.8|18354|18351.8|18356.5|18354.3|18326.3|18324.1|607
1744318500000|2025-04-10 20:55:00|18353.5|18351.3|18361.8|18356.8|18361.8|18357.3|18340|18337.8|612
1744318800000|2025-04-10 21:00:00|18361.9|18356.9|18366.6|18361.6|18367.3|18362.3|18355.2|18350.2|0
1744319100000|2025-04-10 21:05:00|18358.8|18353.8|18354.8|18349.8|18364|18359|18354.6|18349.6|0
1744319400000|2025-04-10 21:10:00|18354.1|18349.1|18357.3|18352.3|18359.1|18354.1|18352.7|18347.7|0
1744319700000|2025-04-10 21:15:00|18357.2|18352.2|18359.1|18354.1|18359.1|18354.1|18351.1|18346.1|0
1744320000000|2025-04-10 21:20:00|18359|18354|18357.1|18352.1|18359.3|18354.3|18355|18350|0
1744320300000|2025-04-10 21:25:00|18357.6|18352.6|18356.3|18351.3|18357.9|18352.9|18352.3|18347.3|0
1744320600000|2025-04-10 21:30:00|18356.5|18351.5|18353|18348|18356.5|18351.5|18352.6|18347.6|0
1744320900000|2025-04-10 21:35:00|18351.1|18346.1|18338.3|18333.3|18351.9|18346.9|18338.2|18333.2|0
1744321200000|2025-04-10 21:40:00|18339.4|18334.4|18345.1|18340.1|18346.1|18341.1|18338.5|18333.5|0
1744321500000|2025-04-10 21:45:00|18345|18340|18340|18335|18345.9|18340.9|18337.4|18332.4|0
1744321800000|2025-04-10 21:50:00|18339.8|18334.8|18339.9|18334.9|18341.6|18336.6|18337.9|18332.9|0
1744322100000|2025-04-10 21:55:00|18340.3|18335.3|18337.8|18332.8|18341.3|18336.3|18335.3|18330.3|0
1744322400000|2025-04-10 22:00:00|18332.8|18330.6|18386.2|18384|18392.5|18390.3|18332.8|18330.6|926
1744322700000|2025-04-10 22:05:00|18386.3|18384.1|18400.7|18398.5|18407.8|18405.6|18385.5|18383.3|348
1744323000000|2025-04-10 22:10:00|18401.7|18399.5|18399.7|18397.5|18415.9|18413.7|18394.3|18392.1|261
1744323300000|2025-04-10 22:15:00|18399.5|18397.3|18382.7|18380.5|18409.7|18407.5|18381|18378.8|299
1744323600000|2025-04-10 22:20:00|18382.8|18380.6|18384.8|18382.6|18389|18386.8|18375.7|18373.5|225
1744323900000|2025-04-10 22:25:00|18384.9|18382.7|18383|18380.8|18396.5|18394.3|18371.9|18369.7|391
1744324200000|2025-04-10 22:30:00|18382.9|18380.7|18409.9|18407.7|18423.7|18421.5|18382.8|18380.6|600
1744324500000|2025-04-10 22:35:00|18412.5|18410.3|18436.7|18434.5|18436.8|18434.6|18403|18400.8|485
1744324800000|2025-04-10 22:40:00|18436.8|18434.6|18444.4|18442.2|18448.3|18446.1|18432|18429.8|342
1744325100000|2025-04-10 22:45:00|18441.9|18439.7|18420.8|18418.6|18462|18459.8|18418.8|18416.6|522
1744325400000|2025-04-10 22:50:00|18420.7|18418.5|18413|18410.8|18420.9|18418.7|18407.5|18405.3|281
1744325700000|2025-04-10 22:55:00|18413.2|18411|18389.4|18387.2|18416.5|18414.3|18385.5|18383.3|368
1744326000000|2025-04-10 23:00:00|18389.3|18387.1|18370.3|18368.1|18392.7|18390.5|18345.4|18343.2|897
1744326300000|2025-04-10 23:05:00|18370.7|18368.5|18376.4|18374.2|18399.2|18397|18368.7|18366.5|434
1744326600000|2025-04-10 23:10:00|18376.3|18374.1|18320.4|18318.2|18378|18375.8|18310.9|18308.7|705
1744326900000|2025-04-10 23:15:00|18320.5|18318.3|18315.8|18313.6|18320.5|18318.3|18302.8|18300.6|569
1744327200000|2025-04-10 23:20:00|18315.7|18313.5|18251.8|18249.6|18320.8|18318.6|18245.9|18243.7|726
1744327500000|2025-04-10 23:25:00|18251.7|18249.5|18271.5|18269.3|18298.8|18296.6|18249.8|18247.6|951
1744327800000|2025-04-10 23:30:00|18271.8|18269.6|18286.3|18284.1|18295|18292.8|18256.3|18254.1|811
1744328100000|2025-04-10 23:35:00|18286.2|18284|18260.8|18258.6|18289.9|18287.7|18255.3|18253.1|279
1744328400000|2025-04-10 23:40:00|18261.2|18259|18278.8|18276.6|18280.3|18278.1|18256.3|18254.1|359
1744328700000|2025-04-10 23:45:00|18278.7|18276.5|18239.2|18237|18284.9|18282.7|18236.2|18234|358
1744329000000|2025-04-10 23:50:00|18239|18236.8|18195.3|18193.1|18242.2|18240|18179.5|18177.3|889
1744329300000|2025-04-10 23:55:00|18195.2|18193|18219|18216.8|18255.2|18253|18188.3|18186.1|854
1744329600000|2025-04-11 00:00:00|18218.8|18216.6|18158.3|18156.1|18226.4|18224.2|18126.5|18124.3|1134
1744329900000|2025-04-11 00:05:00|18152.4|18150.2|18155|18152.8|18170.9|18168.7|18129.2|18127|689
1744330200000|2025-04-11 00:10:00|18155.4|18153.2|18173.5|18171.3|18198.9|18196.7|18153.9|18151.7|567
1744330500000|2025-04-11 00:15:00|18173.4|18171.2|18079.2|18077|18173.9|18171.7|18055.4|18053.2|1549
1744330800000|2025-04-11 00:20:00|18079|18076.8|18117.9|18115.7|18136.9|18134.7|18078.9|18076.7|680
1744331100000|2025-04-11 00:25:00|18117.7|18115.5|18069.4|18067.2|18119.2|18117|18069.2|18067|651
1744331400000|2025-04-11 00:30:00|18067.4|18065.2|18112.4|18110.2|18117.3|18115.1|18065.9|18063.7|652
1744331700000|2025-04-11 00:35:00|18113.3|18111.1|18098.5|18096.3|18152.5|18150.3|18073.4|18071.2|863
1744332000000|2025-04-11 00:40:00|18098.7|18096.5|18021.8|18019.6|18124.9|18122.7|18006.8|18004.6|1303
1744332300000|2025-04-11 00:45:00|18021.9|18019.7|18027.2|18025|18038.5|18036.3|17932.5|17930.3|2063
1744332600000|2025-04-11 00:50:00|18027.3|18025.1|18036.7|18034.5|18048.5|18046.3|17986.9|17984.7|879
1744332900000|2025-04-11 00:55:00|18036.8|18034.6|18049.3|18047.1|18066.9|18064.7|17997.8|17995.6|810
1744333200000|2025-04-11 01:00:00|18049|18046.8|18069.9|18067.7|18084.5|18082.3|18024.4|18022.2|671
1744333500000|2025-04-11 01:05:00|18070.2|18068|18079.5|18077.3|18097.7|18095.5|18039.9|18037.7|623
1744333800000|2025-04-11 01:10:00|18079.4|18077.2|18140.4|18138.2|18142.4|18140.2|18067.3|18065.1|782
1744334100000|2025-04-11 01:15:00|18140.7|18138.5|18171|18168.8|18181|18178.8|18118.9|18116.7|763
1744334400000|2025-04-11 01:20:00|18170.9|18168.7|18146.3|18144.1|18173.5|18171.3|18112.4|18110.2|615
1744334700000|2025-04-11 01:25:00|18146.4|18144.2|18142.5|18140.3|18171.2|18169|18122.3|18120.1|679
1744335000000|2025-04-11 01:30:00|18142.7|18140.5|18137.5|18135.3|18181.8|18179.6|18131|18128.8|970
1744335300000|2025-04-11 01:35:00|18137.4|18135.2|18155.3|18153.1|18173.3|18171.1|18118.5|18116.3|480
1744335600000|2025-04-11 01:40:00|18155.4|18153.2|18167|18164.8|18179.3|18177.1|18147.8|18145.6|455
1744335900000|2025-04-11 01:45:00|18167.2|18165|18204.4|18202.2|18220.4|18218.2|18153|18150.8|855
1744336200000|2025-04-11 01:50:00|18204.7|18202.5|18202.2|18200|18230.8|18228.6|18188.4|18186.2|694
1744336500000|2025-04-11 01:55:00|18202.3|18200.1|18230.7|18228.5|18238.8|18236.6|18190.7|18188.5|555
1744336800000|2025-04-11 02:00:00|18229.2|18227|18168.7|18166.5|18229.4|18227.2|18168.7|18166.5|659
1744337100000|2025-04-11 02:05:00|18168.8|18166.6|18173.2|18171|18179.9|18177.7|18143.9|18141.7|591
1744337400000|2025-04-11 02:10:00|18173.3|18171.1|18168.2|18166|18196.9|18194.7|18152.5|18150.3|524
1744337700000|2025-04-11 02:15:00|18168.3|18166.1|18181.9|18179.7|18193.8|18191.6|18124.8|18122.6|832
1744338000000|2025-04-11 02:20:00|18182|18179.8|18215.2|18213|18229.2|18227|18182|18179.8|708
1744338300000|2025-04-11 02:25:00|18215.3|18213.1|18263.2|18261|18291.7|18289.5|18211.2|18209|1307
1744338600000|2025-04-11 02:30:00|18263.7|18261.5|18295.3|18293.1|18310.7|18308.5|18258.7|18256.5|794
1744338900000|2025-04-11 02:35:00|18295|18292.8|18268.4|18266.2|18299.2|18297|18267|18264.8|525
1744339200000|2025-04-11 02:40:00|18268.5|18266.3|18250.7|18248.5|18271.3|18269.1|18244.6|18242.4|686
1744339500000|2025-04-11 02:45:00|18250.6|18248.4|18263.6|18261.4|18264.6|18262.4|18245.6|18243.4|353
1744339800000|2025-04-11 02:50:00|18263.5|18261.3|18253.4|18251.2|18283.2|18281|18248.6|18246.4|582
1744340100000|2025-04-11 02:55:00|18254.2|18252|18226.5|18224.3|18255|18252.8|18212.9|18210.7|626
1744340400000|2025-04-11 03:00:00|18226.6|18224.4|18252.4|18250.2|18262.7|18260.5|18224.7|18222.5|608
1744340700000|2025-04-11 03:05:00|18253.6|18251.4|18240.5|18238.3|18269.4|18267.2|18234.7|18232.5|545
1744341000000|2025-04-11 03:10:00|18240.4|18238.2|18281.4|18279.2|18289.7|18287.5|18227.7|18225.5|556
1744341300000|2025-04-11 03:15:00|18281.2|18279|18272.5|18270.3|18297|18294.8|18263|18260.8|402
1744341600000|2025-04-11 03:20:00|18274.4|18272.2|18356.5|18354.3|18398.2|18396|18264.5|18262.3|1428
1744341900000|2025-04-11 03:25:00|18355.9|18353.7|18368.1|18365.9|18369.6|18367.4|18340.1|18337.9|487
1744342200000|2025-04-11 03:30:00|18368.2|18366|18329|18326.8|18378.2|18376|18319.1|18316.9|676
1744342500000|2025-04-11 03:35:00|18329.2|18327|18331.1|18328.9|18334.2|18332|18306.5|18304.3|428
1744342800000|2025-04-11 03:40:00|18331.2|18329|18353|18350.8|18357.7|18355.5|18316.1|18313.9|572
1744343100000|2025-04-11 03:45:00|18352.2|18350|18339.6|18337.4|18352.2|18350|18314.2|18312|386
1744343400000|2025-04-11 03:50:00|18340.1|18337.9|18372.1|18369.9|18376.6|18374.4|18326.7|18324.5|457
1744343700000|2025-04-11 03:55:00|18372.2|18370|18345.7|18343.5|18375.6|18373.4|18339.9|18337.7|352
1744344000000|2025-04-11 04:00:00|18345.6|18343.4|18371.9|18369.7|18375.7|18373.5|18345.1|18342.9|353
1744344300000|2025-04-11 04:05:00|18372|18369.8|18391|18388.8|18413.1|18410.9|18371.9|18369.7|777
1744344600000|2025-04-11 04:10:00|18391.7|18389.5|18396.2|18394|18404.6|18402.4|18384|18381.8|306
1744344900000|2025-04-11 04:15:00|18396.1|18393.9|18400.5|18398.3|18414.7|18412.5|18387.5|18385.3|642
1744345200000|2025-04-11 04:20:00|18400.7|18398.5|18389.2|18387|18404.6|18402.4|18374.5|18372.3|581
1744345500000|2025-04-11 04:25:00|18389.4|18387.2|18366|18363.8|18398|18395.8|18362.4|18360.2|386
1744345800000|2025-04-11 04:30:00|18366.2|18364|18379.4|18377.2|18384.6|18382.4|18365.9|18363.7|286
1744346100000|2025-04-11 04:35:00|18379.5|18377.3|18367.9|18365.7|18385.9|18383.7|18364.7|18362.5|211
1744346400000|2025-04-11 04:40:00|18368.1|18365.9|18384.4|18382.2|18385.4|18383.2|18366.1|18363.9|292
1744346700000|2025-04-11 04:45:00|18384.2|18382|18363.4|18361.2|18386.1|18383.9|18357.2|18355|343
1744347000000|2025-04-11 04:50:00|18363.5|18361.3|18337|18334.8|18364.5|18362.3|18318.4|18316.2|558
1744347300000|2025-04-11 04:55:00|18336.2|18334|18354.6|18352.4|18358.5|18356.3|18336.2|18334|475
1744347600000|2025-04-11 05:00:00|18354.7|18352.5|18344.9|18342.7|18360.6|18358.4|18335.2|18333|329
1744347900000|2025-04-11 05:05:00|18344.7|18342.5|18328|18325.8|18346.6|18344.4|18304.1|18301.9|595
1744348200000|2025-04-11 05:10:00|18327.7|18325.5|18388|18385.8|18388.5|18386.3|18327.7|18325.5|563
1744348500000|2025-04-11 05:15:00|18388.1|18385.9|18387.9|18385.7|18410.7|18408.5|18376|18373.8|535
1744348800000|2025-04-11 05:20:00|18387.7|18385.5|18405.6|18403.4|18409.6|18407.4|18384.4|18382.2|317
1744349100000|2025-04-11 05:25:00|18405.7|18403.5|18452.1|18449.9|18458.9|18456.7|18401.7|18399.5|763
1744349400000|2025-04-11 05:30:00|18451.9|18449.7|18485.9|18483.7|18499.1|18496.9|18451.9|18449.7|983
1744349700000|2025-04-11 05:35:00|18485.7|18483.5|18486.1|18483.9|18494.9|18492.7|18469.7|18467.5|448
1744350000000|2025-04-11 05:40:00|18486|18483.8|18492.5|18490.3|18514.7|18512.5|18478|18475.8|803
1744350300000|2025-04-11 05:45:00|18492.6|18490.4|18473.7|18471.5|18524.2|18522|18466.4|18464.2|807
1744350600000|2025-04-11 05:50:00|18474|18471.8|18538.5|18536.3|18541.5|18539.3|18471.4|18469.2|964
1744350900000|2025-04-11 05:55:00|18539.9|18537.7|18562.6|18560.4|18573.2|18571|18524|18521.8|1153
1744351200000|2025-04-11 06:00:00|18561.7|18559.5|18614.9|18612.7|18640.9|18638.7|18561.7|18559.5|2382
1744351500000|2025-04-11 06:05:00|18615|18612.8|18638.9|18636.7|18656.2|18654|18614.2|18612|1900
1744351800000|2025-04-11 06:10:00|18643|18640.8|18612.1|18609.9|18656.7|18654.5|18603.6|18601.4|1191
1744352100000|2025-04-11 06:15:00|18612.2|18610|18615.9|18613.7|18646.4|18644.2|18610.1|18607.9|748
1744352400000|2025-04-11 06:20:00|18615.7|18613.5|18598.9|18596.7|18636|18633.8|18595.1|18592.9|696
1744352700000|2025-04-11 06:25:00|18599|18596.8|18610.9|18608.7|18634.2|18632|18599|18596.8|533
1744353000000|2025-04-11 06:30:00|18610|18607.8|18586.1|18583.9|18616.5|18614.3|18575.4|18573.2|830
1744353300000|2025-04-11 06:35:00|18586.4|18584.2|18536.4|18534.2|18598.4|18596.2|18534.5|18532.3|932
1744353600000|2025-04-11 06:40:00|18536.5|18534.3|18573.2|18571|18583.7|18581.5|18536.5|18534.3|880
1744353900000|2025-04-11 06:45:00|18573.1|18570.9|18555.9|18553.7|18597.9|18595.7|18555.5|18553.3|794
1744354200000|2025-04-11 06:50:00|18555.7|18553.5|18556.7|18554.5|18581.7|18579.5|18533.6|18531.4|1142
1744354500000|2025-04-11 06:55:00|18557.1|18554.9|18548.4|18546.2|18575.6|18573.4|18544|18541.8|855
1744354800000|2025-04-11 07:00:00|18548.5|18546.3|18513.1|18510.9|18559.2|18557|18511.1|18508.9|1141
1744355100000|2025-04-11 07:05:00|18513|18510.8|18445|18442.8|18514.7|18512.5|18441.4|18439.2|1816
1744355400000|2025-04-11 07:10:00|18444.9|18442.7|18496.9|18494.7|18517.6|18515.4|18435.9|18433.7|1939
1744355700000|2025-04-11 07:15:00|18496.7|18494.5|18468.6|18466.4|18503.2|18501|18459.9|18457.7|731
1744356000000|2025-04-11 07:20:00|18468.7|18466.5|18501.5|18499.3|18510.2|18508|18462.5|18460.3|858
1744356300000|2025-04-11 07:25:00|18501.6|18499.4|18421.7|18419.5|18509.4|18507.2|18420.4|18418.2|1311
1744356600000|2025-04-11 07:30:00|18421.6|18419.4|18501.4|18499.2|18505.1|18502.9|18418|18415.8|1432
1744356900000|2025-04-11 07:35:00|18501.2|18499|18498.2|18496|18548.9|18546.7|18493.2|18491|1222
1744357200000|2025-04-11 07:40:00|18498.1|18495.9|18508.7|18506.5|18535|18532.8|18484|18481.8|971
1744357500000|2025-04-11 07:45:00|18508.9|18506.7|18486.6|18484.4|18520.5|18518.3|18478|18475.8|1132
1744357800000|2025-04-11 07:50:00|18486.5|18484.3|18496.2|18494|18506.5|18504.3|18463.6|18461.4|924
1744358100000|2025-04-11 07:55:00|18496.7|18494.5|18427.1|18424.9|18503.1|18500.9|18420.6|18418.4|1170
1744358400000|2025-04-11 08:00:00|18427.2|18425|18389|18386.8|18441.4|18439.2|18321.7|18319.5|4642
1744358700000|2025-04-11 08:05:00|18388.7|18386.5|18458.2|18456|18477.9|18475.7|18385.5|18383.3|2558
1744359000000|2025-04-11 08:10:00|18458.1|18455.9|18433.4|18431.2|18459.6|18457.4|18416.6|18414.4|1841
1744359300000|2025-04-11 08:15:00|18432.9|18430.7|18351.6|18349.4|18442.2|18440|18351.5|18349.3|1638
1744359600000|2025-04-11 08:20:00|18351.5|18349.3|18273.7|18271.5|18357.7|18355.5|18273.1|18270.9|2427
1744359900000|2025-04-11 08:25:00|18273.9|18271.7|18286.7|18284.5|18325.1|18322.9|18266.6|18264.4|1710
1744360200000|2025-04-11 08:30:00|18287.6|18285.4|18234.2|18232|18314|18311.8|18234.2|18232|1478
1744360500000|2025-04-11 08:35:00|18234|18231.8|18237.4|18235.2|18265.2|18263|18198.9|18196.7|1850
1744360800000|2025-04-11 08:40:00|18237.6|18235.4|18222.5|18220.3|18239.9|18237.7|18179.5|18177.3|1497
1744361100000|2025-04-11 08:45:00|18222.7|18220.5|18233.4|18231.2|18255.6|18253.4|18211|18208.8|991
1744361400000|2025-04-11 08:50:00|18233.5|18231.3|18226.9|18224.7|18255.1|18252.9|18216|18213.8|1115
1744361700000|2025-04-11 08:55:00|18226.7|18224.5|18261.6|18259.4|18275.9|18273.7|18204.9|18202.7|1434
1744362000000|2025-04-11 09:00:00|18261.5|18259.3|18263.6|18261.4|18292.4|18290.2|18237.4|18235.2|1489
1744362300000|2025-04-11 09:05:00|18264|18261.8|18247.9|18245.7|18288.1|18285.9|18241.1|18238.9|949
1744362600000|2025-04-11 09:10:00|18247.6|18245.4|18275|18272.8|18278.1|18275.9|18222.9|18220.7|1186
1744362900000|2025-04-11 09:15:00|18275.6|18273.4|18277.6|18275.4|18325.2|18323|18272.6|18270.4|1349
1744363200000|2025-04-11 09:20:00|18277.5|18275.3|18293.7|18291.5|18294.1|18291.9|18253.7|18251.5|941
1744363500000|2025-04-11 09:25:00|18293.4|18291.2|18304.7|18302.5|18321.7|18319.5|18271.7|18269.5|954
1744363800000|2025-04-11 09:30:00|18304.9|18302.7|18331|18328.8|18340.2|18338|18291.2|18289|1471
1744364100000|2025-04-11 09:35:00|18331.2|18329|18362|18359.8|18383.5|18381.3|18328.1|18325.9|2033
1744364400000|2025-04-11 09:40:00|18361.9|18359.7|18402|18399.8|18403|18400.8|18350.2|18348|971
1744364700000|2025-04-11 09:45:00|18401.9|18399.7|18374.4|18372.2|18419.4|18417.2|18374.4|18372.2|1250
1744365000000|2025-04-11 09:50:00|18374.2|18372|18462|18459.8|18463|18460.8|18363.5|18361.3|1941
1744365300000|2025-04-11 09:55:00|18462.1|18459.9|18504.4|18502.2|18511.6|18509.4|18447.2|18445|1930
1744365600000|2025-04-11 10:00:00|18504.2|18502|18484.2|18482|18526.1|18523.9|18464.4|18462.2|1700
1744365900000|2025-04-11 10:05:00|18484.1|18481.9|18458|18455.8|18497.9|18495.7|18446.5|18444.3|1339
1744366200000|2025-04-11 10:10:00|18457.9|18455.7|18469.6|18467.4|18480.2|18478|18441.1|18438.9|1388
1744366500000|2025-04-11 10:15:00|18469|18466.8|18478.6|18476.4|18480.9|18478.7|18450.4|18448.2|874
1744366800000|2025-04-11 10:20:00|18478.5|18476.3|18516.9|18514.7|18521.9|18519.7|18471.2|18469|1356
1744367100000|2025-04-11 10:25:00|18516.7|18514.5|18523.2|18521|18549.7|18547.5|18494.9|18492.7|1357
1744367400000|2025-04-11 10:30:00|18523|18520.8|18530.9|18528.7|18540|18537.8|18507.6|18505.4|796
1744367700000|2025-04-11 10:35:00|18530.6|18528.4|18521.2|18519|18564.6|18562.4|18516|18513.8|992
1744368000000|2025-04-11 10:40:00|18521.1|18518.9|18503.5|18501.3|18530.2|18528|18499.1|18496.9|1016
1744368300000|2025-04-11 10:45:00|18503.4|18501.2|18487.2|18485|18513.1|18510.9|18474.2|18472|1430
1744368600000|2025-04-11 10:50:00|18487.4|18485.2|18506.4|18504.2|18509.2|18507|18450.4|18448.2|1574
1744368900000|2025-04-11 10:55:00|18506.7|18504.5|18494.1|18491.9|18526.4|18524.2|18474.6|18472.4|1314
1744369200000|2025-04-11 11:00:00|18494|18491.8|18490.9|18488.7|18514.9|18512.7|18465|18462.8|1262
1744369500000|2025-04-11 11:05:00|18490.5|18488.3|18510.9|18508.7|18514.5|18512.3|18468.6|18466.4|905
1744369800000|2025-04-11 11:10:00|18510.7|18508.5|18460|18457.8|18518.2|18516|18455.7|18453.5|981
1744370100000|2025-04-11 11:15:00|18459.9|18457.7|18387.1|18384.9|18467.1|18464.9|18382.7|18380.5|1350
1744370400000|2025-04-11 11:20:00|18386.9|18384.7|18404|18401.8|18414|18411.8|18370.2|18368|921
1744370700000|2025-04-11 11:25:00|18403.9|18401.7|18389.7|18387.5|18431.1|18428.9|18382.9|18380.7|1381
1744371000000|2025-04-11 11:30:00|18389.1|18386.9|18408.9|18406.7|18419.6|18417.4|18383.6|18381.4|1374
1744371300000|2025-04-11 11:35:00|18409|18406.8|18372.6|18370.4|18422|18419.8|18370.6|18368.4|1014
1744371600000|2025-04-11 11:40:00|18372.7|18370.5|18392.7|18390.5|18406.2|18404|18361.6|18359.4|906
1744371900000|2025-04-11 11:45:00|18392.9|18390.7|18344.1|18341.9|18401.6|18399.4|18343.9|18341.7|769
1744372200000|2025-04-11 11:50:00|18343.9|18341.7|18365.5|18363.3|18371.2|18369|18327.9|18325.7|1155
1744372500000|2025-04-11 11:55:00|18365.4|18363.2|18427.5|18425.3|18465.7|18463.5|18363.2|18361|2109
1744372800000|2025-04-11 12:00:00|18427.6|18425.4|18453.2|18451|18453.4|18451.2|18407.5|18405.3|1652
1744373100000|2025-04-11 12:05:00|18453.9|18451.7|18425.9|18423.7|18470.4|18468.2|18415.2|18413|1293
1744373400000|2025-04-11 12:10:00|18426.9|18424.7|18436.7|18434.5|18442.4|18440.2|18406.9|18404.7|672
1744373700000|2025-04-11 12:15:00|18436.6|18434.4|18423.4|18421.2|18457.4|18455.2|18408.9|18406.7|1247
1744374000000|2025-04-11 12:20:00|18423.5|18421.3|18391.1|18388.9|18442.9|18440.7|18385.4|18383.2|1248
1744374300000|2025-04-11 12:25:00|18391.2|18389|18421.6|18419.4|18434.9|18432.7|18390.4|18388.2|888
1744374600000|2025-04-11 12:30:00|18421.1|18418.9|18506|18503.8|18506.9|18504.7|18415.1|18412.9|2333
1744374900000|2025-04-11 12:35:00|18506.1|18503.9|18472.9|18470.7|18529.7|18527.5|18469.5|18467.3|1716
1744375200000|2025-04-11 12:40:00|18472.7|18470.5|18440.5|18438.3|18488.1|18485.9|18430.5|18428.3|1622
1744375500000|2025-04-11 12:45:00|18440.4|18438.2|18396.6|18394.4|18446.7|18444.5|18383.4|18381.2|2019
1744375800000|2025-04-11 12:50:00|18396.9|18394.7|18396|18393.8|18418.4|18416.2|18373.9|18371.7|1818
1744376100000|2025-04-11 12:55:00|18395.9|18393.7|18354.5|18352.3|18400.5|18398.3|18343.5|18341.3|1754
1744376400000|2025-04-11 13:00:00|18354.6|18352.4|18380.9|18378.7|18389|18386.8|18338.6|18336.4|1896
1744376700000|2025-04-11 13:05:00|18380.7|18378.5|18298.9|18296.7|18407.4|18405.2|18292.2|18290|2681
1744377000000|2025-04-11 13:10:00|18300.1|18297.9|18259.4|18257.2|18309.6|18307.4|18220.2|18218|4058
1744377300000|2025-04-11 13:15:00|18259.5|18257.3|18265.7|18263.5|18283.1|18280.9|18238.1|18235.9|2839
1744377600000|2025-04-11 13:20:00|18265.9|18263.7|18302|18299.8|18331.7|18329.5|18254.9|18252.7|2787
1744377900000|2025-04-11 13:25:00|18301.9|18299.7|18276.2|18274|18321.4|18319.2|18267.9|18265.7|2825
1744378200000|2025-04-11 13:30:00|18276.4|18274.2|18278.3|18277.2|18342.2|18341.1|18217.8|18216.7|10439
1744378500000|2025-04-11 13:35:00|18278.6|18277.5|18369.2|18368.1|18398.7|18397.6|18238.8|18237.7|11255
1744378800000|2025-04-11 13:40:00|18371.2|18370.1|18398.7|18397.6|18432.9|18431.8|18273.1|18272|9481
1744379100000|2025-04-11 13:45:00|18399.8|18398.7|18434.8|18433.7|18488.2|18487.1|18388.6|18387.5|8857
1744379400000|2025-04-11 13:50:00|18436.2|18435.1|18489.4|18488.3|18511.7|18510.6|18391.9|18390.8|8652
1744379700000|2025-04-11 13:55:00|18490.3|18489.2|18431.8|18430.7|18494.8|18493.7|18429.9|18428.8|6652
1744380000000|2025-04-11 14:00:00|18402.3|18401.2|18363.6|18362.5|18444.3|18443.2|18297.3|18296.2|12276
1744380300000|2025-04-11 14:05:00|18362.8|18361.7|18449.8|18448.7|18486.9|18485.8|18340.8|18339.7|10625
1744380600000|2025-04-11 14:10:00|18450.3|18449.2|18393.7|18392.6|18475.7|18474.6|18327.3|18326.2|7685
1744380900000|2025-04-11 14:15:00|18392.6|18391.5|18280.1|18279|18448.1|18447|18271.1|18270|7994
1744381200000|2025-04-11 14:20:00|18280.3|18279.2|18222.1|18221|18287.9|18286.8|18142.1|18141|11878
1744381500000|2025-04-11 14:25:00|18222.4|18221.3|18167.1|18166|18250.8|18249.7|18156.3|18155.2|7574
1744381800000|2025-04-11 14:30:00|18166.9|18165.8|18283.8|18282.7|18304.9|18303.8|18137.3|18136.2|11629
1744382100000|2025-04-11 14:35:00|18283.2|18282.1|18317.1|18316|18338.3|18337.2|18271.1|18270|7028
1744382400000|2025-04-11 14:40:00|18317.7|18316.6|18358.4|18357.3|18369.4|18368.3|18269.3|18268.2|6243
1744382700000|2025-04-11 14:45:00|18359.6|18358.5|18381.3|18380.2|18410.4|18409.3|18356.6|18355.5|5913
1744383000000|2025-04-11 14:50:00|18380.9|18379.8|18333.8|18332.7|18380.9|18379.8|18297.2|18296.1|6709
1744383300000|2025-04-11 14:55:00|18334.2|18333.1|18278.1|18277|18361.9|18360.8|18269.3|18268.2|5738
1744383600000|2025-04-11 15:00:00|18276.4|18275.3|18263.7|18262.6|18439.9|18438.8|18242.4|18241.3|9504
1744383900000|2025-04-11 15:05:00|18263.6|18262.5|18288.8|18287.7|18303.1|18302|18215.9|18214.8|6387
1744384200000|2025-04-11 15:10:00|18288.9|18287.8|18228.6|18227.5|18308.1|18307|18219.4|18218.3|5096
1744384500000|2025-04-11 15:15:00|18227.7|18226.6|18220.6|18219.5|18254.8|18253.7|18187.4|18186.3|5372
1744384800000|2025-04-11 15:20:00|18221.2|18220.1|18214.8|18213.7|18270.3|18269.2|18190.9|18189.8|4594
1744385100000|2025-04-11 15:25:00|18214.6|18213.5|18279.3|18278.2|18299.2|18298.1|18208.2|18207.1|5182
1744385400000|2025-04-11 15:30:00|18278.2|18277.1|18306.1|18305|18322.8|18321.7|18250.2|18249.1|4782
1744385700000|2025-04-11 15:35:00|18306.2|18305.1|18404.3|18403.2|18404.3|18403.2|18283.1|18282|5543
1744386000000|2025-04-11 15:40:00|18404.1|18403|18376.4|18375.3|18407.9|18406.8|18332.9|18331.8|4612
1744386300000|2025-04-11 15:45:00|18375.9|18374.8|18393.9|18392.8|18414.1|18413|18354.6|18353.5|4112
1744386600000|2025-04-11 15:50:00|18393.8|18392.7|18387.4|18386.3|18407.3|18406.2|18355|18353.9|3927
1744386900000|2025-04-11 15:55:00|18387.3|18386.2|18431|18429.9|18438.6|18437.5|18385.6|18384.5|3623
1744387200000|2025-04-11 16:00:00|18431.5|18430.4|18431.6|18430.5|18439.5|18438.4|18396.3|18395.2|3817
1744387500000|2025-04-11 16:05:00|18431.5|18430.4|18433.6|18432.5|18499|18497.9|18429.1|18428|5303
1744387800000|2025-04-11 16:10:00|18433.9|18432.8|18460.4|18459.3|18488.9|18487.8|18431.9|18430.8|3676
1744388100000|2025-04-11 16:15:00|18460.8|18459.7|18480.6|18479.5|18489.9|18488.8|18442.3|18441.2|3204
1744388400000|2025-04-11 16:20:00|18480.5|18479.4|18437|18435.9|18487.4|18486.3|18435|18433.9|3198
1744388700000|2025-04-11 16:25:00|18437.3|18436.2|18431.8|18430.7|18455.5|18454.4|18395.6|18394.5|4389
1744389000000|2025-04-11 16:30:00|18432.1|18431|18529.1|18528|18550.6|18549.5|18432.1|18431|5629
1744389300000|2025-04-11 16:35:00|18529.4|18528.3|18591.3|18590.2|18621.3|18620.2|18528.5|18527.4|7015
1744389600000|2025-04-11 16:40:00|18591.4|18590.3|18619.1|18618|18631.3|18630.2|18567.9|18566.8|4796
1744389900000|2025-04-11 16:45:00|18618.6|18617.5|18641.1|18640|18644.9|18643.8|18586.3|18585.2|4875
1744390200000|2025-04-11 16:50:00|18642.5|18641.4|18627.5|18626.4|18648.6|18647.5|18606.8|18605.7|5178
1744390500000|2025-04-11 16:55:00|18627.4|18626.3|18599.5|18598.4|18637.8|18636.7|18593.9|18592.8|3924
1744390800000|2025-04-11 17:00:00|18599.6|18598.5|18602.9|18601.8|18624.1|18623|18544.4|18543.3|5475
1744391100000|2025-04-11 17:05:00|18603.6|18602.5|18591.4|18590.3|18639.9|18638.8|18569.9|18568.8|4462
1744391400000|2025-04-11 17:10:00|18591.3|18590.2|18574.9|18573.8|18595.4|18594.3|18549.4|18548.3|3544
1744391700000|2025-04-11 17:15:00|18574.5|18573.4|18519.6|18518.5|18595.6|18594.5|18499.9|18498.8|3992
1744392000000|2025-04-11 17:20:00|18519.1|18518|18536.4|18535.3|18583.6|18582.5|18499.4|18498.3|3978
1744392300000|2025-04-11 17:25:00|18535.8|18534.7|18508|18506.9|18542.3|18541.2|18496.1|18495|3136
1744392600000|2025-04-11 17:30:00|18508.3|18507.2|18504.4|18503.3|18530.9|18529.8|18458.1|18457|4955
1744392900000|2025-04-11 17:35:00|18505.6|18504.5|18601.1|18600|18609.8|18608.7|18473.9|18472.8|5284
1744393200000|2025-04-11 17:40:00|18600.8|18599.7|18688|18686.9|18713.9|18712.8|18597.5|18596.4|10121
1744393500000|2025-04-11 17:45:00|18686.9|18685.8|18673.8|18672.7|18692.3|18691.2|18604.5|18603.4|7092
1744393800000|2025-04-11 17:50:00|18673.1|18672|18710.4|18709.3|18736.6|18735.5|18650.8|18649.7|5937
1744394100000|2025-04-11 17:55:00|18711.6|18710.5|18684.9|18683.8|18718.4|18717.3|18668.6|18667.5|6528
1744394400000|2025-04-11 18:00:00|18685.6|18684.5|18697.1|18696|18702.3|18701.2|18654.9|18653.8|5385
1744394700000|2025-04-11 18:05:00|18697.3|18696.2|18643.8|18642.7|18700.1|18699|18624.9|18623.8|4448
1744395000000|2025-04-11 18:10:00|18644.3|18643.2|18657.3|18656.2|18688.1|18687|18617|18615.9|4445
1744395300000|2025-04-11 18:15:00|18656.4|18655.3|18609.3|18608.2|18677.8|18676.7|18588.1|18587|4375
1744395600000|2025-04-11 18:20:00|18609.4|18608.3|18623.6|18622.5|18638.5|18637.4|18580.6|18579.5|4395
1744395900000|2025-04-11 18:25:00|18623.8|18622.7|18627.4|18626.3|18631|18629.9|18577.4|18576.3|3047
1744396200000|2025-04-11 18:30:00|18629.3|18628.2|18624.5|18623.4|18644.3|18643.2|18611.4|18610.3|3654
1744396500000|2025-04-11 18:35:00|18624.4|18623.3|18643.3|18642.2|18672.3|18671.2|18604.3|18603.2|4123
1744396800000|2025-04-11 18:40:00|18643.1|18642|18659.6|18658.5|18676.5|18675.4|18642.1|18641|3245
1744397100000|2025-04-11 18:45:00|18660.5|18659.4|18676|18674.9|18691|18689.9|18653.6|18652.5|2915
1744397400000|2025-04-11 18:50:00|18676.1|18675|18650.4|18649.3|18681.5|18680.4|18581.8|18580.7|5077
1744397700000|2025-04-11 18:55:00|18650.5|18649.4|18602.4|18601.3|18663.8|18662.7|18593.5|18592.4|3919
1744398000000|2025-04-11 19:00:00|18602.5|18601.4|18661.4|18660.3|18680.6|18679.5|18598.8|18597.7|4142
1744398300000|2025-04-11 19:05:00|18661.3|18660.2|18691.9|18690.8|18696.5|18695.4|18635.4|18634.3|3479
1744398600000|2025-04-11 19:10:00|18693.3|18692.2|18708.8|18707.7|18717.5|18716.4|18671.4|18670.3|3586
1744398900000|2025-04-11 19:15:00|18708.9|18707.8|18706.3|18705.2|18716.8|18715.7|18657|18655.9|4420
1744399200000|2025-04-11 19:20:00|18706.1|18705|18722.4|18721.3|18730.5|18729.4|18693.5|18692.4|3413
1744399500000|2025-04-11 19:25:00|18722.3|18721.2|18693|18691.9|18728.8|18727.7|18682|18680.9|3586
1744399800000|2025-04-11 19:30:00|18693.4|18692.3|18700.1|18699|18708|18706.9|18659.8|18658.7|4269
1744400100000|2025-04-11 19:35:00|18700|18698.9|18681.3|18680.2|18701|18699.9|18641.6|18640.5|3829
1744400400000|2025-04-11 19:40:00|18681|18679.9|18704.5|18703.4|18709.5|18708.4|18675.9|18674.8|3759
1744400700000|2025-04-11 19:45:00|18704.4|18703.3|18688.1|18687|18709.6|18708.5|18664.5|18663.4|3522
1744401000000|2025-04-11 19:50:00|18688.3|18687.2|18696.1|18695|18716|18714.9|18653.9|18652.8|9018
1744401300000|2025-04-11 19:55:00|18696.4|18695.3|18674.8|18673.7|18720.6|18719.5|18662.5|18661.4|17073
1744401600000|2025-04-11 20:00:00|18674.6|18672.4|18667.6|18665.4|18693.3|18691.1|18658.3|18656.1|6773
1744401900000|2025-04-11 20:05:00|18666.3|18664.1|18659.6|18657.4|18672.3|18670.1|18648.1|18645.9|1762
1744402200000|2025-04-11 20:10:00|18659.8|18657.6|18675.3|18673.1|18680.3|18678.1|18649.8|18647.6|1876
1744402500000|2025-04-11 20:15:00|18676.3|18674.1|18689.6|18687.4|18701.6|18699.4|18672.1|18669.9|1127
1744402800000|2025-04-11 20:20:00|18691.1|18688.9|18673.6|18671.4|18692.1|18689.9|18665.6|18663.4|596
1744403100000|2025-04-11 20:25:00|18672.8|18670.6|18677.6|18675.4|18690.3|18688.1|18672.3|18670.1|815
1744403400000|2025-04-11 20:30:00|18676.3|18674.1|18681.8|18679.6|18685.8|18683.6|18676.3|18674.1|397
1744403700000|2025-04-11 20:35:00|18682.6|18680.4|18685.6|18683.4|18686.1|18683.9|18677.1|18674.9|230
1744404000000|2025-04-11 20:40:00|18685.3|18683.1|18693.8|18691.6|18696.3|18694.1|18683.3|18681.1|414
1744404300000|2025-04-11 20:45:00|18694.3|18692.1|18699.3|18697.1|18701.6|18699.4|18692.3|18690.1|431
1744404600000|2025-04-11 20:50:00|18699.6|18697.4|18685.6|18683.4|18699.8|18697.6|18685.6|18683.4|263
1744404900000|2025-04-11 20:55:00|18686.3|18684.1|18685|18680|18688.3|18686.1|18671.1|18668.9|560
1744581600000|2025-04-13 22:00:00|18978.3|18976.1|18927|18924.8|19013|19010.8|18869.7|18867.5|4052
1744581900000|2025-04-13 22:05:00|18927.4|18925.2|18933.7|18931.5|18937.2|18935|18908.8|18906.6|1692
1744582200000|2025-04-13 22:10:00|18933.8|18931.6|18921.2|18919|18977.7|18975.5|18919.4|18917.2|1727
1744582500000|2025-04-13 22:15:00|18921|18918.8|18884.3|18882.1|18930.7|18928.5|18838.2|18836|2583
1744582800000|2025-04-13 22:20:00|18884.4|18882.2|18863.8|18861.6|18899.9|18897.7|18851.2|18849|2017
1744583100000|2025-04-13 22:25:00|18863.9|18861.7|18820.3|18818.1|18865.9|18863.7|18819|18816.8|1331
1744583400000|2025-04-13 22:30:00|18820.4|18818.2|18824.2|18822|18855|18852.8|18811|18808.8|1212
1744583700000|2025-04-13 22:35:00|18823.8|18821.6|18849.9|18847.7|18849.9|18847.7|18798.9|18796.7|1097
1744584000000|2025-04-13 22:40:00|18850|18847.8|18848.8|18846.6|18868.9|18866.7|18840.2|18838|835
1744584300000|2025-04-13 22:45:00|18848.9|18846.7|18822.9|18820.7|18854.9|18852.7|18807.9|18805.7|841
1744584600000|2025-04-13 22:50:00|18822.8|18820.6|18826.4|18824.2|18852.3|18850.1|18821.4|18819.2|486
1744584900000|2025-04-13 22:55:00|18826.3|18824.1|18822.7|18820.5|18836.2|18834|18816.7|18814.5|400
1744585200000|2025-04-13 23:00:00|18822.8|18820.6|18837.4|18835.2|18848.7|18846.5|18799.7|18797.5|752
1744585500000|2025-04-13 23:05:00|18836.7|18834.5|18857.2|18855|18873.8|18871.6|18836.7|18834.5|641
1744585800000|2025-04-13 23:10:00|18857.3|18855.1|18878.8|18876.6|18894.2|18892|18850.3|18848.1|976
1744586100000|2025-04-13 23:15:00|18878.9|18876.7|18907.3|18905.1|18914.5|18912.3|18878.8|18876.6|922
1744586400000|2025-04-13 23:20:00|18907|18904.8|18900.8|18898.6|18918.3|18916.1|18885.7|18883.5|644
1744586700000|2025-04-13 23:25:00|18900.7|18898.5|18894.2|18892|18917.7|18915.5|18892.3|18890.1|490
1744587000000|2025-04-13 23:30:00|18894|18891.8|18872.2|18870|18901.9|18899.7|18870.5|18868.3|536
1744587300000|2025-04-13 23:35:00|18872|18869.8|18866.9|18864.7|18883.9|18881.7|18860.9|18858.7|609
1744587600000|2025-04-13 23:40:00|18867|18864.8|18864.4|18862.2|18870.3|18868.1|18851.8|18849.6|417
1744587900000|2025-04-13 23:45:00|18865.7|18863.5|18883.5|18881.3|18886.7|18884.5|18865.5|18863.3|413
1744588200000|2025-04-13 23:50:00|18883.7|18881.5|18884.4|18882.2|18892.7|18890.5|18877.8|18875.6|282
1744588500000|2025-04-13 23:55:00|18884.3|18882.1|18879|18876.8|18891.2|18889|18875.7|18873.5|194
1744588800000|2025-04-14 00:00:00|18877.8|18875.6|18892.3|18890.1|18908.2|18906|18877.8|18875.6|1069
1744589100000|2025-04-14 00:05:00|18892.2|18890|18911.8|18909.6|18923.7|18921.5|18883.9|18881.7|1122
1744589400000|2025-04-14 00:10:00|18912|18909.8|18936|18933.8|18942.5|18940.3|18904.7|18902.5|997
1744589700000|2025-04-14 00:15:00|18936.2|18934|18926.5|18924.3|18942.3|18940.1|18922.3|18920.1|779
1744590000000|2025-04-14 00:20:00|18926.4|18924.2|18900.9|18898.7|18928.7|18926.5|18894.9|18892.7|885
1744590300000|2025-04-14 00:25:00|18900.8|18898.6|18907.8|18905.6|18919.2|18917|18893.5|18891.3|864
1744590600000|2025-04-14 00:30:00|18907.9|18905.7|18919.8|18917.6|18925.7|18923.5|18905.7|18903.5|485
1744590900000|2025-04-14 00:35:00|18920|18917.8|18925.5|18923.3|18927.5|18925.3|18908.5|18906.3|631
1744591200000|2025-04-14 00:40:00|18925.4|18923.2|18909.2|18907|18929.9|18927.7|18900.9|18898.7|810
1744591500000|2025-04-14 00:45:00|18909.3|18907.1|18895|18892.8|18910.7|18908.5|18893|18890.8|534
1744591800000|2025-04-14 00:50:00|18894.9|18892.7|18875|18872.8|18897.5|18895.3|18869.8|18867.6|711
1744592100000|2025-04-14 00:55:00|18874.9|18872.7|18873.7|18871.5|18875.2|18873|18857.3|18855.1|566
1744592400000|2025-04-14 01:00:00|18873.8|18871.6|18882.4|18880.2|18889.2|18887|18860.8|18858.6|743
1744592700000|2025-04-14 01:05:00|18882|18879.8|18888.7|18886.5|18893.8|18891.6|18876|18873.8|429
1744593000000|2025-04-14 01:10:00|18888.8|18886.6|18882.3|18880.1|18893.3|18891.1|18882.2|18880|280
1744593300000|2025-04-14 01:15:00|18882.2|18880|18860.7|18858.5|18887.2|18885|18857|18854.8|753
1744593600000|2025-04-14 01:20:00|18861|18858.8|18848.9|18846.7|18871.7|18869.5|18843.8|18841.6|730
1744593900000|2025-04-14 01:25:00|18849|18846.8|18869.3|18867.1|18880.3|18878.1|18846.9|18844.7|613
1744594200000|2025-04-14 01:30:00|18869.2|18867|18878.7|18876.5|18881|18878.8|18864.9|18862.7|349
1744594500000|2025-04-14 01:35:00|18878.9|18876.7|18862.7|18860.5|18882.9|18880.7|18862|18859.8|441
1744594800000|2025-04-14 01:40:00|18862.5|18860.3|18831.8|18829.6|18871.5|18869.3|18826.9|18824.7|935
1744595100000|2025-04-14 01:45:00|18831.9|18829.7|18834|18831.8|18840.2|18838|18823|18820.8|591
1744595400000|2025-04-14 01:50:00|18833.9|18831.7|18859.5|18857.3|18866.5|18864.3|18824.9|18822.7|686
1744595700000|2025-04-14 01:55:00|18859.4|18857.2|18873|18870.8|18873.5|18871.3|18858.4|18856.2|361
1744596000000|2025-04-14 02:00:00|18872.9|18870.7|18881.3|18879.1|18885|18882.8|18871.3|18869.1|636
1744596300000|2025-04-14 02:05:00|18880.8|18878.6|18879|18876.8|18889.5|18887.3|18876.3|18874.1|593
1744596600000|2025-04-14 02:10:00|18879.2|18877|18901.2|18899|18903.2|18901|18874.7|18872.5|530
1744596900000|2025-04-14 02:15:00|18901|18898.8|18898.3|18896.1|18918.5|18916.3|18898.2|18896|750
1744597200000|2025-04-14 02:20:00|18898.2|18896|18899|18896.8|18905|18902.8|18896.7|18894.5|350
1744597500000|2025-04-14 02:25:00|18899.2|18897|18904.4|18902.2|18910.5|18908.3|18897.8|18895.6|419
1744597800000|2025-04-14 02:30:00|18905|18902.8|18908|18905.8|18918.9|18916.7|18898.3|18896.1|448
1744598100000|2025-04-14 02:35:00|18908.2|18906|18907.5|18905.3|18912.9|18910.7|18901.8|18899.6|339
1744598400000|2025-04-14 02:40:00|18907.2|18905|18906.7|18904.5|18911.2|18909|18899.8|18897.6|359
1744598700000|2025-04-14 02:45:00|18907.4|18905.2|18917.4|18915.2|18919.8|18917.6|18905.9|18903.7|424
1744599000000|2025-04-14 02:50:00|18917.3|18915.1|18919.3|18917.1|18924.1|18921.9|18916|18913.8|362
1744599300000|2025-04-14 02:55:00|18919.1|18916.9|18917.4|18915.2|18919.9|18917.7|18907.5|18905.3|371
1744599600000|2025-04-14 03:00:00|18917.1|18914.9|18899.1|18896.9|18920.9|18918.7|18897.6|18895.4|392
1744599900000|2025-04-14 03:05:00|18898.6|18896.4|18871.1|18868.9|18905.8|18903.6|18871.1|18868.9|1541
1744600200000|2025-04-14 03:10:00|18871.6|18869.4|18900.4|18898.2|18900.9|18898.7|18869.9|18867.7|795
1744600500000|2025-04-14 03:15:00|18900.9|18898.7|18918|18915.8|18922.3|18920.1|18898.8|18896.6|591
1744600800000|2025-04-14 03:20:00|18917.9|18915.7|18937.4|18935.2|18947|18944.8|18910|18907.8|1166
1744601100000|2025-04-14 03:25:00|18937.3|18935.1|18930.6|18928.4|18947|18944.8|18926|18923.8|456
1744601400000|2025-04-14 03:30:00|18930.8|18928.6|18921.8|18919.6|18932.1|18929.9|18919.6|18917.4|403
1744601700000|2025-04-14 03:35:00|18921.6|18919.4|18919.1|18916.9|18925|18922.8|18916.5|18914.3|250
1744602000000|2025-04-14 03:40:00|18919.3|18917.1|18922.9|18920.7|18928|18925.8|18917.8|18915.6|251
1744602300000|2025-04-14 03:45:00|18923|18920.8|18921.5|18919.3|18938.4|18936.2|18920.5|18918.3|487
1744602600000|2025-04-14 03:50:00|18921.4|18919.2|18920.5|18918.3|18924|18921.8|18917.9|18915.7|121
1744602900000|2025-04-14 03:55:00|18920.6|18918.4|18922.1|18919.9|18922.1|18919.9|18916.4|18914.2|152
1744603200000|2025-04-14 04:00:00|18922.3|18920.1|18923.6|18921.4|18925.9|18923.7|18920.8|18918.6|171
1744603500000|2025-04-14 04:05:00|18923.5|18921.3|18922.9|18920.7|18926.6|18924.4|18914.8|18912.6|308
1744603800000|2025-04-14 04:10:00|18922.8|18920.6|18928.8|18926.6|18941.3|18939.1|18920.8|18918.6|433
1744604100000|2025-04-14 04:15:00|18928.9|18926.7|18943.8|18941.6|18945.5|18943.3|18928.9|18926.7|438
1744604400000|2025-04-14 04:20:00|18943.6|18941.4|18944.9|18942.7|18949.9|18947.7|18942.8|18940.6|292
1744604700000|2025-04-14 04:25:00|18945.4|18943.2|18953.6|18951.4|18954.6|18952.4|18942.9|18940.7|389
1744605000000|2025-04-14 04:30:00|18953.8|18951.6|18947.1|18944.9|18955.3|18953.1|18945.6|18943.4|309
1744605300000|2025-04-14 04:35:00|18947.3|18945.1|18944.1|18941.9|18947.4|18945.2|18939|18936.8|254
1744605600000|2025-04-14 04:40:00|18944|18941.8|18949.6|18947.4|18949.8|18947.6|18944|18941.8|140
1744605900000|2025-04-14 04:45:00|18950.8|18948.6|18987.5|18985.3|18994.9|18992.7|18945.6|18943.4|1084
1744606200000|2025-04-14 04:50:00|18987.6|18985.4|18978.5|18976.3|18989.3|18987.1|18978.5|18976.3|284
1744606500000|2025-04-14 04:55:00|18978.6|18976.4|18981.9|18979.7|18984.6|18982.4|18972.6|18970.4|323
1744606800000|2025-04-14 05:00:00|18981.8|18979.6|18971.5|18969.3|18989.1|18986.9|18970.6|18968.4|432
1744607100000|2025-04-14 05:05:00|18971.8|18969.6|18981.3|18979.1|18985.4|18983.2|18971.4|18969.2|328
1744607400000|2025-04-14 05:10:00|18981.1|18978.9|18978.6|18976.4|18989.5|18987.3|18978.3|18976.1|281
1744607700000|2025-04-14 05:15:00|18978.5|18976.3|18967.1|18964.9|18978.6|18976.4|18966.5|18964.3|362
1744608000000|2025-04-14 05:20:00|18967.3|18965.1|18956|18953.8|18967.5|18965.3|18950.4|18948.2|480
1744608300000|2025-04-14 05:25:00|18956.3|18954.1|18959.3|18957.1|18960|18957.8|18947.5|18945.3|298
1744608600000|2025-04-14 05:30:00|18959.4|18957.2|18949|18946.8|18963.1|18960.9|18946.1|18943.9|377
1744608900000|2025-04-14 05:35:00|18948.9|18946.7|18945.1|18942.9|18949.5|18947.3|18939.8|18937.6|307
1744609200000|2025-04-14 05:40:00|18945|18942.8|18949.8|18947.6|18952.5|18950.3|18942.6|18940.4|278
1744609500000|2025-04-14 05:45:00|18951.4|18949.2|18950.1|18947.9|18961.8|18959.6|18945.6|18943.4|375
1744609800000|2025-04-14 05:50:00|18950.3|18948.1|18966.9|18964.7|18968.4|18966.2|18943.4|18941.2|296
1744610100000|2025-04-14 05:55:00|18966.8|18964.6|18952|18949.8|18967.6|18965.4|18951.3|18949.1|208
1744610400000|2025-04-14 06:00:00|18951.5|18949.3|18941.3|18939.1|18962.9|18960.7|18931.6|18929.4|709
1744610700000|2025-04-14 06:05:00|18941.1|18938.9|18949.8|18947.6|18954.6|18952.4|18934.3|18932.1|268
1744611000000|2025-04-14 06:10:00|18949.9|18947.7|18966.3|18964.1|18975.4|18973.2|18949|18946.8|365
1744611300000|2025-04-14 06:15:00|18967.8|18965.6|18952.9|18950.7|18968.4|18966.2|18944.3|18942.1|401
1744611600000|2025-04-14 06:20:00|18952.8|18950.6|18949|18946.8|18958|18955.8|18941.1|18938.9|216
1744611900000|2025-04-14 06:25:00|18948.9|18946.7|18946.4|18944.2|18954.9|18952.7|18943|18940.8|202
1744612200000|2025-04-14 06:30:00|18947|18944.8|18977.5|18975.3|18978.9|18976.7|18947|18944.8|460
1744612500000|2025-04-14 06:35:00|18977.6|18975.4|19003|19000.8|19017.4|19015.2|18977.3|18975.1|1195
1744612800000|2025-04-14 06:40:00|19003.1|19000.9|18990.9|18988.7|19005.5|19003.3|18983.8|18981.6|445
1744613100000|2025-04-14 06:45:00|18990.6|18988.4|18992|18989.8|18994.9|18992.7|18985.3|18983.1|179
1744613400000|2025-04-14 06:50:00|18990.6|18988.4|18986.6|18984.4|19001.5|18999.3|18985.3|18983.1|309
1744613700000|2025-04-14 06:55:00|18986.8|18984.6|18984|18981.8|18991.5|18989.3|18979.9|18977.7|355
1744614000000|2025-04-14 07:00:00|18983.9|18981.7|18981.9|18979.7|18986.3|18984.1|18958.8|18956.6|751
1744614300000|2025-04-14 07:05:00|18981.8|18979.6|18964.8|18962.6|18990.9|18988.7|18960.1|18957.9|605
1744614600000|2025-04-14 07:10:00|18964.6|18962.4|18945.6|18943.4|18964.8|18962.6|18937.8|18935.6|683
1744614900000|2025-04-14 07:15:00|18945.5|18943.3|18958.3|18956.1|18966.1|18963.9|18945.1|18942.9|557
1744615200000|2025-04-14 07:20:00|18958.1|18955.9|18974.8|18972.6|18988.6|18986.4|18950.5|18948.3|835
1744615500000|2025-04-14 07:25:00|18974.9|18972.7|18967.9|18965.7|18977.3|18975.1|18960.1|18957.9|599
1744615800000|2025-04-14 07:30:00|18967.8|18965.6|18955.3|18953.1|18977.8|18975.6|18954.8|18952.6|771
1744616100000|2025-04-14 07:35:00|18955.1|18952.9|18985.3|18983.1|18990.4|18988.2|18945.3|18943.1|860
1744616400000|2025-04-14 07:40:00|18985.4|18983.2|19002.3|19000.1|19003.6|19001.4|18984.8|18982.6|685
1744616700000|2025-04-14 07:45:00|19002.1|18999.9|19011.5|19009.3|19014.8|19012.6|19001.3|18999.1|423
1744617000000|2025-04-14 07:50:00|19011.4|19009.2|19020.1|19017.9|19027|19024.8|19001.3|18999.1|693
1744617300000|2025-04-14 07:55:00|19020|19017.8|19020.8|19018.6|19023.4|19021.2|19009|19006.8|617
1744617600000|2025-04-14 08:00:00|19020.6|19018.4|19038.1|19035.9|19038.5|19036.3|19004.4|19002.2|1508
1744617900000|2025-04-14 08:05:00|19038.3|19036.1|19017|19014.8|19044.9|19042.7|19009.9|19007.7|1000
1744618200000|2025-04-14 08:10:00|19016.9|19014.7|19011.3|19009.1|19016.9|19014.7|18996.9|18994.7|863
1744618500000|2025-04-14 08:15:00|19011.4|19009.2|19013.6|19011.4|19018.1|19015.9|19005.6|19003.4|438
1744618800000|2025-04-14 08:20:00|19013.3|19011.1|19022.8|19020.6|19022.8|19020.6|19005.6|19003.4|417
1744619100000|2025-04-14 08:25:00|19022.6|19020.4|19005.6|19003.4|19025|19022.8|19003.1|19000.9|539
1744619400000|2025-04-14 08:30:00|19005.5|19003.3|18995.9|18993.7|19019.4|19017.2|18995.8|18993.6|380
1744619700000|2025-04-14 08:35:00|18995.8|18993.6|19000.5|18998.3|19019|19016.8|18995.6|18993.4|402
1744620000000|2025-04-14 08:40:00|19000.6|18998.4|18996.8|18994.6|19015.9|19013.7|18994.8|18992.6|355
1744620300000|2025-04-14 08:45:00|18996.6|18994.4|19003.5|19001.3|19009.8|19007.6|18993.4|18991.2|286
1744620600000|2025-04-14 08:50:00|19003.6|19001.4|18995.4|18993.2|19006.4|19004.2|18982.6|18980.4|403
1744620900000|2025-04-14 08:55:00|18995.5|18993.3|18983.9|18981.7|18997.6|18995.4|18979.5|18977.3|275
1744621200000|2025-04-14 09:00:00|18984|18981.8|18997.4|18995.2|19000.9|18998.7|18982.1|18979.9|363
1744621500000|2025-04-14 09:05:00|18997.3|18995.1|18991.3|18989.1|19008.6|19006.4|18988.3|18986.1|344
1744621800000|2025-04-14 09:10:00|18991.1|18988.9|18976|18973.8|18992.6|18990.4|18972.5|18970.3|276
1744622100000|2025-04-14 09:15:00|18976.1|18973.9|18961|18958.8|18980.3|18978.1|18956.9|18954.7|491
1744622400000|2025-04-14 09:20:00|18961.1|18958.9|18947|18944.8|18969.1|18966.9|18945.1|18942.9|410
1744622700000|2025-04-14 09:25:00|18946.9|18944.7|18935.5|18933.3|18949.3|18947.1|18929.9|18927.7|934
1744623000000|2025-04-14 09:30:00|18935.6|18933.4|18926.5|18924.3|18943.4|18941.2|18921.4|18919.2|671
1744623300000|2025-04-14 09:35:00|18926.3|18924.1|18894.9|18892.7|18928|18925.8|18888.9|18886.7|930
1744623600000|2025-04-14 09:40:00|18896.1|18893.9|18909.8|18907.6|18920.4|18918.2|18888.9|18886.7|526
1744623900000|2025-04-14 09:45:00|18909.9|18907.7|18904.4|18902.2|18914|18911.8|18894.6|18892.4|703
1744624200000|2025-04-14 09:50:00|18904.5|18902.3|18923.4|18921.2|18930.1|18927.9|18903.5|18901.3|676
1744624500000|2025-04-14 09:55:00|18923.5|18921.3|18930.4|18928.2|18932.5|18930.3|18921.6|18919.4|380
1744624800000|2025-04-14 10:00:00|18930.6|18928.4|18948.6|18946.4|18954.4|18952.2|18928.5|18926.3|725
1744625100000|2025-04-14 10:05:00|18948.5|18946.3|18930.8|18928.6|18950.1|18947.9|18924.9|18922.7|399
1744625400000|2025-04-14 10:10:00|18930.9|18928.7|18939.6|18937.4|18940.3|18938.1|18925.6|18923.4|409
1744625700000|2025-04-14 10:15:00|18939.8|18937.6|18932.3|18930.1|18940|18937.8|18927.5|18925.3|231
1744626000000|2025-04-14 10:20:00|18932.1|18929.9|18921.6|18919.4|18932.5|18930.3|18908.3|18906.1|488
1744626300000|2025-04-14 10:25:00|18921.4|18919.2|18934.9|18932.7|18947.6|18945.4|18914.9|18912.7|444
1744626600000|2025-04-14 10:30:00|18935|18932.8|18952.5|18950.3|18952.8|18950.6|18934.6|18932.4|280
1744626900000|2025-04-14 10:35:00|18953|18950.8|18947.9|18945.7|18956.8|18954.6|18944.6|18942.4|323
1744627200000|2025-04-14 10:40:00|18948|18945.8|18953.3|18951.1|18960.2|18958|18945.7|18943.5|365
1744627500000|2025-04-14 10:45:00|18953.4|18951.2|18957.2|18955|18959.3|18957.1|18942.5|18940.3|270
1744627800000|2025-04-14 10:50:00|18957.3|18955.1|18953.4|18951.2|18965.5|18963.3|18947.5|18945.3|527
1744628100000|2025-04-14 10:55:00|18953.5|18951.3|18965.7|18963.5|18966.9|18964.7|18952.3|18950.1|367
1744628400000|2025-04-14 11:00:00|18965.3|18963.1|18999.2|18997|19000.5|18998.3|18963.5|18961.3|1156
1744628700000|2025-04-14 11:05:00|18999|18996.8|19004.9|19002.7|19012|19009.8|18989.8|18987.6|1065
1744629000000|2025-04-14 11:10:00|19004.8|19002.6|19020.3|19018.1|19030.9|19028.7|19001.4|18999.2|736
1744629300000|2025-04-14 11:15:00|19020.8|19018.6|19014|19011.8|19025|19022.8|19006|19003.8|589
1744629600000|2025-04-14 11:20:00|19014.8|19012.6|19002.3|19000.1|19019.8|19017.6|18998.3|18996.1|681
1744629900000|2025-04-14 11:25:00|19002.9|19000.7|19017.4|19015.2|19036.3|19034.1|18999.5|18997.3|1103
1744630200000|2025-04-14 11:30:00|19017.3|19015.1|19006.8|19004.6|19022.4|19020.2|19003.2|19001|675
1744630500000|2025-04-14 11:35:00|19006.9|19004.7|19006|19003.8|19013.9|19011.7|19002.7|19000.5|612
1744630800000|2025-04-14 11:40:00|19006.4|19004.2|18988.5|18986.3|19008.3|19006.1|18980|18977.8|1021
1744631100000|2025-04-14 11:45:00|18988.7|18986.5|18979.3|18977.1|18992.5|18990.3|18974|18971.8|775
1744631400000|2025-04-14 11:50:00|18979.4|18977.2|18935.7|18933.5|18986|18983.8|18932|18929.8|1243
1744631700000|2025-04-14 11:55:00|18935.5|18933.3|18935|18932.8|18939.9|18937.7|18929.5|18927.3|1030
1744632000000|2025-04-14 12:00:00|18934.9|18932.7|18960.8|18958.6|18966.4|18964.2|18927.5|18925.3|1555
1744632300000|2025-04-14 12:05:00|18960.7|18958.5|18981|18978.8|18982.2|18980|18957.9|18955.7|990
1744632600000|2025-04-14 12:10:00|18981.3|18979.1|18984.5|18982.3|18995.2|18993|18972.9|18970.7|1287
1744632900000|2025-04-14 12:15:00|18984.7|18982.5|18991.8|18989.6|18998.7|18996.5|18978.8|18976.6|894
1744633200000|2025-04-14 12:20:00|18991.9|18989.7|19004.3|19002.1|19009.5|19007.3|18990.3|18988.1|1105
1744633500000|2025-04-14 12:25:00|19004.2|19002|19001.8|18999.6|19005.9|19003.7|18996.3|18994.1|579
1744633800000|2025-04-14 12:30:00|19001.9|18999.7|19020.5|19018.3|19022.4|19020.2|18992.7|18990.5|985
1744634100000|2025-04-14 12:35:00|19020.4|19018.2|19050.8|19048.6|19051.3|19049.1|19019.2|19017|2073
1744634400000|2025-04-14 12:40:00|19050.7|19048.5|19030.9|19028.7|19058.4|19056.2|19025|19022.8|1428
1744634700000|2025-04-14 12:45:00|19031|19028.8|19038.4|19036.2|19041.7|19039.5|19027.4|19025.2|936
1744635000000|2025-04-14 12:50:00|19038.3|19036.1|19041.2|19039|19048.5|19046.3|19030.5|19028.3|949
1744635300000|2025-04-14 12:55:00|19041|19038.8|19048.8|19046.6|19053|19050.8|19037.7|19035.5|1144
1744635600000|2025-04-14 13:00:00|19048.9|19046.7|19060.9|19058.7|19067.2|19065|19037.2|19035|1707
1744635900000|2025-04-14 13:05:00|19060.5|19058.3|19048.2|19046|19067|19064.8|19043.9|19041.7|1387
1744636200000|2025-04-14 13:10:00|19048|19045.8|19046.2|19044|19049.2|19047|19037.2|19035|1703
1744636500000|2025-04-14 13:15:00|19045.9|19043.7|19082.3|19080.1|19086.9|19084.7|19045.8|19043.6|2143
1744636800000|2025-04-14 13:20:00|19082.7|19080.5|19093.3|19091.1|19095.7|19093.5|19074.2|19072|2017
1744637100000|2025-04-14 13:25:00|19093.4|19091.2|19095.5|19093.3|19118.5|19116.3|19088.9|19086.7|4413
1744637400000|2025-04-14 13:30:00|19095.3|19093.1|19046.1|19045|19116.5|19115.4|19035.2|19034.1|13578
1744637700000|2025-04-14 13:35:00|19046.9|19045.8|18962|18960.9|19054.7|19053.6|18958.7|18957.6|11666
1744638000000|2025-04-14 13:40:00|18961.7|18960.6|18916.1|18915|18970.7|18969.6|18858.5|18857.4|11839
1744638300000|2025-04-14 13:45:00|18915.7|18914.6|18930.5|18929.4|18947.4|18946.3|18849.7|18848.6|9907
1744638600000|2025-04-14 13:50:00|18931.2|18930.1|18956|18954.9|18967.4|18966.3|18889|18887.9|9279
1744638900000|2025-04-14 13:55:00|18956.7|18955.6|18907.7|18906.6|18962.2|18961.1|18901.6|18900.5|6416
1744639200000|2025-04-14 14:00:00|18907.4|18906.3|19001.2|19000.1|19020.2|19019.1|18891.4|18890.3|9412
1744639500000|2025-04-14 14:05:00|19001.1|19000|18969.6|18968.5|19036.4|19035.3|18967.9|18966.8|6545
1744639800000|2025-04-14 14:10:00|18970.1|18969|18956.1|18955|18979.4|18978.3|18928.7|18927.6|7031
1744640100000|2025-04-14 14:15:00|18956.5|18955.4|18949.5|18948.4|18982.4|18981.3|18897.6|18896.5|7117
1744640400000|2025-04-14 14:20:00|18949.6|18948.5|18965.4|18964.3|18970.5|18969.4|18920.9|18919.8|5006
1744640700000|2025-04-14 14:25:00|18966|18964.9|18995.7|18994.6|19012.5|19011.4|18943.7|18942.6|5925
1744641000000|2025-04-14 14:30:00|18996.6|18995.5|18994.7|18993.6|19018.6|19017.5|18974.6|18973.5|5009
1744641300000|2025-04-14 14:35:00|18995.1|18994|19019.7|19018.6|19029|19027.9|18979.2|18978.1|3629
1744641600000|2025-04-14 14:40:00|19020.2|19019.1|19007|19005.9|19037.1|19036|18995.4|18994.3|4342
1744641900000|2025-04-14 14:45:00|19006.5|19005.4|19021.4|19020.3|19032|19030.9|18985.1|18984|4040
1744642200000|2025-04-14 14:50:00|19021.2|19020.1|19047.9|19046.8|19051.1|19050|19017.5|19016.4|4422
1744642500000|2025-04-14 14:55:00|19047.7|19046.6|18989.4|18988.3|19049.7|19048.6|18976|18974.9|5643
1744642800000|2025-04-14 15:00:00|18990|18988.9|18954.1|18953|19011.6|19010.5|18948.1|18947|6091
1744643100000|2025-04-14 15:05:00|18955.4|18954.3|18929.6|18928.5|18960.4|18959.3|18904.4|18903.3|5700
1744643400000|2025-04-14 15:10:00|18929.5|18928.4|18900.1|18899|18952.5|18951.4|18891.5|18890.4|4458
1744643700000|2025-04-14 15:15:00|18900|18898.9|18911.6|18910.5|18913.6|18912.5|18879.1|18878|4161
1744644000000|2025-04-14 15:20:00|18911.7|18910.6|18884.5|18883.4|18918.5|18917.4|18884.5|18883.4|3999
1744644300000|2025-04-14 15:25:00|18884.6|18883.5|18807|18805.9|18887.1|18886|18803|18801.9|7256
1744644600000|2025-04-14 15:30:00|18807.5|18806.4|18842.7|18841.6|18853.1|18852|18787.2|18786.1|6490
1744644900000|2025-04-14 15:35:00|18843.4|18842.3|18759.7|18758.6|18848.1|18847|18752.5|18751.4|6249
1744645200000|2025-04-14 15:40:00|18759.9|18758.8|18788|18786.9|18790.4|18789.3|18730|18728.9|6371
1744645500000|2025-04-14 15:45:00|18788.2|18787.1|18685.2|18684.1|18790.5|18789.4|18678.4|18677.3|7777
1744645800000|2025-04-14 15:50:00|18683.4|18682.3|18704.7|18703.6|18709.2|18708.1|18665.4|18664.3|6395
1744646100000|2025-04-14 15:55:00|18704.9|18703.8|18689.7|18688.6|18745.4|18744.3|18688.7|18687.6|6394
1744646400000|2025-04-14 16:00:00|18689.6|18688.5|18724.2|18723.1|18735.9|18734.8|18673.2|18672.1|5761
1744646700000|2025-04-14 16:05:00|18724.4|18723.3|18687.7|18686.6|18734|18732.9|18676.9|18675.8|4204
1744647000000|2025-04-14 16:10:00|18687.9|18686.8|18667|18665.9|18704.1|18703|18599.6|18598.5|8507
1744647300000|2025-04-14 16:15:00|18666.5|18665.4|18727.7|18726.6|18754.1|18753|18661.7|18660.6|7823
1744647600000|2025-04-14 16:20:00|18727.4|18726.3|18710.5|18709.4|18758.5|18757.4|18682.1|18681|6428
1744647900000|2025-04-14 16:25:00|18710|18708.9|18677.4|18676.3|18719.4|18718.3|18653|18651.9|5357
1744648200000|2025-04-14 16:30:00|18676.4|18675.3|18738.7|18737.6|18742.9|18741.8|18659|18657.9|5085
1744648500000|2025-04-14 16:35:00|18738.9|18737.8|18726.2|18725.1|18754.6|18753.5|18720.7|18719.6|4098
1744648800000|2025-04-14 16:40:00|18726.7|18725.6|18742.6|18741.5|18746.5|18745.4|18705|18703.9|3735
1744649100000|2025-04-14 16:45:00|18742.2|18741.1|18722.7|18721.6|18755.4|18754.3|18719.7|18718.6|3525
1744649400000|2025-04-14 16:50:00|18722.6|18721.5|18712.1|18711|18723.4|18722.3|18664.5|18663.4|4734
1744649700000|2025-04-14 16:55:00|18711.7|18710.6|18645.1|18644|18718.1|18717|18642.2|18641.1|3904
1744650000000|2025-04-14 17:00:00|18645.2|18644.1|18692.1|18691|18785|18783.9|18635.7|18634.6|8323
1744650300000|2025-04-14 17:05:00|18692|18690.9|18698.5|18697.4|18710.4|18709.3|18661.5|18660.4|3731
1744650600000|2025-04-14 17:10:00|18698.7|18697.6|18700.1|18699|18717.5|18716.4|18676.5|18675.4|2832
1744650900000|2025-04-14 17:15:00|18700.2|18699.1|18734.7|18733.6|18736.1|18735|18673.1|18672|3296
1744651200000|2025-04-14 17:20:00|18734.9|18733.8|18781.1|18780|18781.9|18780.8|18724.6|18723.5|4199
1744651500000|2025-04-14 17:25:00|18780.7|18779.6|18728.4|18727.3|18781|18779.9|18716.1|18715|3668
1744651800000|2025-04-14 17:30:00|18725.7|18724.6|18728.6|18727.5|18747.1|18746|18692.9|18691.8|4442
1744652100000|2025-04-14 17:35:00|18727.4|18726.3|18734.6|18733.5|18753.1|18752|18715.1|18714|3278
1744652400000|2025-04-14 17:40:00|18735.1|18734|18715.6|18714.5|18760.2|18759.1|18710.4|18709.3|3121
1744652700000|2025-04-14 17:45:00|18715.4|18714.3|18738.9|18737.8|18747.6|18746.5|18701.1|18700|3314
1744653000000|2025-04-14 17:50:00|18738.6|18737.5|18791.2|18790.1|18810.4|18809.3|18732.9|18731.8|4360
1744653300000|2025-04-14 17:55:00|18791.1|18790|18801.6|18800.5|18812.4|18811.3|18774.9|18773.8|3495
1744653600000|2025-04-14 18:00:00|18801.2|18800.1|18824|18822.9|18831.6|18830.5|18797.4|18796.3|3974
1744653900000|2025-04-14 18:05:00|18824.1|18823|18833.2|18832.1|18842.4|18841.3|18808.4|18807.3|3795
1744654200000|2025-04-14 18:10:00|18833.5|18832.4|18818.6|18817.5|18839.5|18838.4|18799|18797.9|3111
1744654500000|2025-04-14 18:15:00|18818.7|18817.6|18831.7|18830.6|18833|18831.9|18805.2|18804.1|2632
1744654800000|2025-04-14 18:20:00|18831.6|18830.5|18861|18859.9|18864.6|18863.5|18828.4|18827.3|3134
1744655100000|2025-04-14 18:25:00|18861.2|18860.1|18858.4|18857.3|18865.7|18864.6|18844.4|18843.3|2750
1744655400000|2025-04-14 18:30:00|18858.7|18857.6|18865.6|18864.5|18875.6|18874.5|18849|18847.9|4146
1744655700000|2025-04-14 18:35:00|18865.7|18864.6|18872.1|18871|18878.1|18877|18857.5|18856.4|2785
1744656000000|2025-04-14 18:40:00|18872.4|18871.3|18900.7|18899.6|18904.2|18903.1|18872.2|18871.1|3334
1744656300000|2025-04-14 18:45:00|18899.2|18898.1|18886.5|18885.4|18902|18900.9|18862.4|18861.3|3872
1744656600000|2025-04-14 18:50:00|18886.2|18885.1|18876.9|18875.8|18895.7|18894.6|18870.1|18869|2820
1744656900000|2025-04-14 18:55:00|18877|18875.9|18875.4|18874.3|18887.7|18886.6|18866.7|18865.6|2571
1744657200000|2025-04-14 19:00:00|18876.4|18875.3|18903.1|18902|18903.5|18902.4|18871.7|18870.6|3073
1744657500000|2025-04-14 19:05:00|18903.2|18902.1|18939.1|18938|18940.5|18939.4|18899.4|18898.3|3980
1744657800000|2025-04-14 19:10:00|18939.6|18938.5|18948.5|18947.4|18955.7|18954.6|18924.6|18923.5|3567
1744658100000|2025-04-14 19:15:00|18948.6|18947.5|18910.1|18909|18949|18947.9|18903.7|18902.6|4513
1744658400000|2025-04-14 19:20:00|18910.2|18909.1|18920.6|18919.5|18929.6|18928.5|18896.5|18895.4|3020
1744658700000|2025-04-14 19:25:00|18920.9|18919.8|18900.4|18899.3|18923.9|18922.8|18891.6|18890.5|3591
1744659000000|2025-04-14 19:30:00|18900.5|18899.4|18905|18903.9|18912.1|18911|18877.2|18876.1|3415
1744659300000|2025-04-14 19:35:00|18906.1|18905|18910|18908.9|18919.1|18918|18889.4|18888.3|3391
1744659600000|2025-04-14 19:40:00|18909.7|18908.6|18916.9|18915.8|18939.6|18938.5|18905.7|18904.6|3929
1744659900000|2025-04-14 19:45:00|18917|18915.9|18887.7|18886.6|18920.9|18919.8|18866.2|18865.1|5084
1744660200000|2025-04-14 19:50:00|18885.5|18884.4|18838.4|18837.3|18885.5|18884.4|18822.4|18821.3|7808
1744660500000|2025-04-14 19:55:00|18838.2|18837.1|18800.6|18799.5|18838.2|18837.1|18781.9|18780.8|14128
1744660800000|2025-04-14 20:00:00|18800.2|18798|18780.4|18778.2|18822.9|18820.7|18764.2|18762|6239
1744661100000|2025-04-14 20:05:00|18780.2|18778|18781.7|18779.5|18784.4|18782.2|18750.2|18748|2604
1744661400000|2025-04-14 20:10:00|18780.9|18778.7|18786.4|18784.2|18793.4|18791.2|18777.2|18775|1088
1744661700000|2025-04-14 20:15:00|18785.7|18783.5|18746.7|18744.5|18790.7|18788.5|18739.4|18737.2|1529
1744662000000|2025-04-14 20:20:00|18746.4|18744.2|18706.7|18704.5|18750.9|18748.7|18682.9|18680.7|2133
1744662300000|2025-04-14 20:25:00|18707.2|18705|18702.9|18700.7|18710.2|18708|18654.2|18652|2222
1744662600000|2025-04-14 20:30:00|18705.9|18703.7|18730.9|18728.7|18738.2|18736|18705.9|18703.7|992
1744662900000|2025-04-14 20:35:00|18731.9|18729.7|18758.9|18756.7|18760.2|18758|18715.4|18713.2|1169
1744663200000|2025-04-14 20:40:00|18761.2|18759|18745.9|18743.7|18762.7|18760.5|18738.7|18736.5|740
1744663500000|2025-04-14 20:45:00|18746.2|18744|18773.7|18771.5|18777.2|18775|18741.2|18739|676
1744663800000|2025-04-14 20:50:00|18775.2|18773|18768.2|18766|18776.4|18774.2|18757.9|18755.7|476
1744664100000|2025-04-14 20:55:00|18767.2|18765|18767.3|18762.3|18774.2|18772|18764.9|18761.9|531
1744664400000|2025-04-14 21:00:00|18767.2|18762.2|18763|18758|18771.1|18766.1|18761.9|18756.9|2
1744664700000|2025-04-14 21:05:00|18762.9|18757.9|18761.7|18756.7|18763.8|18758.8|18757.3|18752.3|0
1744665000000|2025-04-14 21:10:00|18761.6|18756.6|18757.1|18752.1|18761.6|18756.6|18751.5|18746.5|0
1744665300000|2025-04-14 21:15:00|18756|18751|18755|18750|18756|18751|18753.9|18748.9|0
1744665600000|2025-04-14 21:20:00|18755.1|18750.1|18760.2|18755.2|18761.4|18756.4|18755|18750|0
1744665900000|2025-04-14 21:25:00|18756.9|18751.9|18762.8|18757.8|18763.2|18758.2|18756.9|18751.9|0
1744666200000|2025-04-14 21:30:00|18759.2|18754.2|18760.2|18755.2|18763.1|18758.1|18759.1|18754.1|0
1744666500000|2025-04-14 21:35:00|18760.4|18755.4|18768|18763|18769.5|18764.5|18758.9|18753.9|0
1744666800000|2025-04-14 21:40:00|18766.7|18761.7|18768.3|18763.3|18768.9|18763.9|18764.8|18759.8|0
1744667100000|2025-04-14 21:45:00|18768.5|18763.5|18768.3|18763.3|18769.6|18764.6|18766.1|18761.1|0
1744667400000|2025-04-14 21:50:00|18768.8|18763.8|18769.8|18764.8|18770.7|18765.7|18768.8|18763.8|0
1744667700000|2025-04-14 21:55:00|18771.1|18766.1|18765.7|18760.7|18771.1|18766.1|18763.4|18758.4|0
1744668000000|2025-04-14 22:00:00|18769.2|18767|18758.6|18756.4|18772.8|18770.6|18748.6|18746.4|613
1744668300000|2025-04-14 22:05:00|18758.4|18756.2|18737.6|18735.4|18760.3|18758.1|18728.1|18725.9|497
1744668600000|2025-04-14 22:10:00|18737.7|18735.5|18736.1|18733.9|18748.7|18746.5|18729.9|18727.7|222
1744668900000|2025-04-14 22:15:00|18735.9|18733.7|18727.4|18725.2|18743.1|18740.9|18724.8|18722.6|233
1744669200000|2025-04-14 22:20:00|18728.8|18726.6|18747.3|18745.1|18751.2|18749|18720.6|18718.4|500
1744669500000|2025-04-14 22:25:00|18748.1|18745.9|18712.6|18710.4|18753.8|18751.6|18711.7|18709.5|387
1744669800000|2025-04-14 22:30:00|18712.7|18710.5|18722.9|18720.7|18734.9|18732.7|18707.9|18705.7|348
1744670100000|2025-04-14 22:35:00|18722.8|18720.6|18723.7|18721.5|18726.4|18724.2|18713.2|18711|210
1744670400000|2025-04-14 22:40:00|18724.3|18722.1|18725.3|18723.1|18732.9|18730.7|18713.2|18711|190
1744670700000|2025-04-14 22:45:00|18725.4|18723.2|18709.9|18707.7|18725.8|18723.6|18695.6|18693.4|438
1744671000000|2025-04-14 22:50:00|18710.8|18708.6|18705.9|18703.7|18714.9|18712.7|18701.2|18699|133
1744671300000|2025-04-14 22:55:00|18704.7|18702.5|18680.1|18677.9|18704.7|18702.5|18674.6|18672.4|778
1744671600000|2025-04-14 23:00:00|18679.9|18677.7|18696.3|18694.1|18698.9|18696.7|18677.8|18675.6|546
1744671900000|2025-04-14 23:05:00|18696.2|18694|18703.3|18701.1|18710.4|18708.2|18694.9|18692.7|518
1744672200000|2025-04-14 23:10:00|18703.2|18701|18705.6|18703.4|18712.9|18710.7|18699.2|18697|348
1744672500000|2025-04-14 23:15:00|18705.7|18703.5|18724.9|18722.7|18729.4|18727.2|18703.1|18700.9|459
1744672800000|2025-04-14 23:20:00|18724.8|18722.6|18726.6|18724.4|18732.3|18730.1|18723.2|18721|482
1744673100000|2025-04-14 23:25:00|18726.7|18724.5|18725.9|18723.7|18730.1|18727.9|18720.2|18718|284
1744673400000|2025-04-14 23:30:00|18727.4|18725.2|18741.4|18739.2|18742.1|18739.9|18726.3|18724.1|338
1744673700000|2025-04-14 23:35:00|18741.3|18739.1|18715.9|18713.7|18742.9|18740.7|18713.6|18711.4|507
1744674000000|2025-04-14 23:40:00|18716.1|18713.9|18698.6|18696.4|18718.3|18716.1|18692.6|18690.4|540
1744674300000|2025-04-14 23:45:00|18698.3|18696.1|18708.7|18706.5|18709.2|18707|18690.9|18688.7|320
1744674600000|2025-04-14 23:50:00|18708.6|18706.4|18709.7|18707.5|18711.3|18709.1|18701.1|18698.9|295
1744674900000|2025-04-14 23:55:00|18709.8|18707.6|18713.7|18711.5|18716.8|18714.6|18704.1|18701.9|333
1744675200000|2025-04-15 00:00:00|18713.6|18711.4|18721.6|18719.4|18736.4|18734.2|18713.6|18711.4|549
1744675500000|2025-04-15 00:05:00|18721.4|18719.2|18734.3|18732.1|18747.7|18745.5|18716.9|18714.7|625
1744675800000|2025-04-15 00:10:00|18733.4|18731.2|18742.3|18740.1|18751.3|18749.1|18731.1|18728.9|405
1744676100000|2025-04-15 00:15:00|18741.7|18739.5|18741.8|18739.6|18750.9|18748.7|18736.4|18734.2|476
1744676400000|2025-04-15 00:20:00|18741.7|18739.5|18758.2|18756|18761.2|18759|18738.8|18736.6|521
1744676700000|2025-04-15 00:25:00|18758.3|18756.1|18779.9|18777.7|18786.2|18784|18758.3|18756.1|1210
1744677000000|2025-04-15 00:30:00|18779.7|18777.5|18775.1|18772.9|18786.7|18784.5|18774.2|18772|358
1744677300000|2025-04-15 00:35:00|18774.9|18772.7|18765.6|18763.4|18776.2|18774|18765.3|18763.1|448
1744677600000|2025-04-15 00:40:00|18765.4|18763.2|18760.7|18758.5|18768.8|18766.6|18759.4|18757.2|336
1744677900000|2025-04-15 00:45:00|18760.6|18758.4|18769.6|18767.4|18781.2|18779|18760.2|18758|468
1744678200000|2025-04-15 00:50:00|18769.4|18767.2|18783.3|18781.1|18786.7|18784.5|18767.8|18765.6|285
1744678500000|2025-04-15 00:55:00|18783.2|18781|18777.8|18775.6|18783.9|18781.7|18775.2|18773|251
1744678800000|2025-04-15 01:00:00|18777.2|18775|18773.9|18771.7|18784.4|18782.2|18771.9|18769.7|440
1744679100000|2025-04-15 01:05:00|18773.8|18771.6|18774.8|18772.6|18778.9|18776.7|18771.2|18769|330
1744679400000|2025-04-15 01:10:00|18774.9|18772.7|18799.3|18797.1|18799.3|18797.1|18774.9|18772.7|597
1744679700000|2025-04-15 01:15:00|18799.4|18797.2|18799.2|18797|18812.8|18810.6|18795.8|18793.6|837
1744680000000|2025-04-15 01:20:00|18799.3|18797.1|18784.3|18782.1|18802.9|18800.7|18784.3|18782.1|574
1744680300000|2025-04-15 01:25:00|18784.2|18782|18786.2|18784|18791.4|18789.2|18782.4|18780.2|280
1744680600000|2025-04-15 01:30:00|18786.1|18783.9|18791.2|18789|18795.4|18793.2|18784.3|18782.1|330
1744680900000|2025-04-15 01:35:00|18791.3|18789.1|18771.2|18769|18792.3|18790.1|18767.4|18765.2|496
1744681200000|2025-04-15 01:40:00|18771.1|18768.9|18769.7|18767.5|18771.9|18769.7|18758.3|18756.1|530
1744681500000|2025-04-15 01:45:00|18769.6|18767.4|18771.8|18769.6|18773.2|18771|18764.9|18762.7|296
1744681800000|2025-04-15 01:50:00|18771.7|18769.5|18777.1|18774.9|18778.2|18776|18765.4|18763.2|291
1744682100000|2025-04-15 01:55:00|18776.9|18774.7|18764.2|18762|18779.9|18777.7|18760.7|18758.5|481
1744682400000|2025-04-15 02:00:00|18764.3|18762.1|18767.1|18764.9|18770.9|18768.7|18758.1|18755.9|322
1744682700000|2025-04-15 02:05:00|18766.9|18764.7|18778.6|18776.4|18782.9|18780.7|18764.2|18762|551
1744683000000|2025-04-15 02:10:00|18778.7|18776.5|18793.6|18791.4|18800.3|18798.1|18778.3|18776.1|594
1744683300000|2025-04-15 02:15:00|18793.4|18791.2|18774.9|18772.7|18800.2|18798|18771.9|18769.7|664
1744683600000|2025-04-15 02:20:00|18774.8|18772.6|18747.8|18745.6|18775.4|18773.2|18745.2|18743|714
1744683900000|2025-04-15 02:25:00|18747.7|18745.5|18740.7|18738.5|18749.1|18746.9|18738.6|18736.4|592
1744684200000|2025-04-15 02:30:00|18740.6|18738.4|18747.3|18745.1|18751.8|18749.6|18739.2|18737|323
1744684500000|2025-04-15 02:35:00|18747.2|18745|18740.9|18738.7|18747.7|18745.5|18738.9|18736.7|347
1744684800000|2025-04-15 02:40:00|18741.1|18738.9|18734.8|18732.6|18748.9|18746.7|18732.8|18730.6|469
1744685100000|2025-04-15 02:45:00|18735.3|18733.1|18746.1|18743.9|18749.1|18746.9|18733.4|18731.2|225
1744685400000|2025-04-15 02:50:00|18745.9|18743.7|18738.7|18736.5|18749.7|18747.5|18734.3|18732.1|369
1744685700000|2025-04-15 02:55:00|18738.8|18736.6|18737.1|18734.9|18747.9|18745.7|18734.2|18732|245
1744686000000|2025-04-15 03:00:00|18737.2|18735|18726.1|18723.9|18746.6|18744.4|18724.9|18722.7|474
1744686300000|2025-04-15 03:05:00|18726.2|18724|18741.9|18739.7|18744.2|18742|18725.8|18723.6|374
1744686600000|2025-04-15 03:10:00|18741.8|18739.6|18737.1|18734.9|18744.3|18742.1|18732.4|18730.2|284
1744686900000|2025-04-15 03:15:00|18737.2|18735|18754.6|18752.4|18756.1|18753.9|18737.1|18734.9|551
1744687200000|2025-04-15 03:20:00|18754.7|18752.5|18755.7|18753.5|18757.3|18755.1|18750.7|18748.5|203
1744687500000|2025-04-15 03:25:00|18755.6|18753.4|18762.7|18760.5|18767.4|18765.2|18754.6|18752.4|255
1744687800000|2025-04-15 03:30:00|18762.8|18760.6|18776.8|18774.6|18776.9|18774.7|18761.9|18759.7|423
1744688100000|2025-04-15 03:35:00|18776.9|18774.7|18778.3|18776.1|18779.2|18777|18770.8|18768.6|222
1744688400000|2025-04-15 03:40:00|18779.1|18776.9|18779.7|18777.5|18783.3|18781.1|18776.3|18774.1|214
1744688700000|2025-04-15 03:45:00|18779.6|18777.4|18781.7|18779.5|18785.1|18782.9|18776.1|18773.9|233
1744689000000|2025-04-15 03:50:00|18781.6|18779.4|18784.2|18782|18785.2|18783|18777.6|18775.4|190
1744689300000|2025-04-15 03:55:00|18784.1|18781.9|18778.2|18776|18784.6|18782.4|18776.1|18773.9|179
1744689600000|2025-04-15 04:00:00|18778.3|18776.1|18777.2|18775|18784.1|18781.9|18776.4|18774.2|156
1744689900000|2025-04-15 04:05:00|18777.1|18774.9|18782.2|18780|18783.3|18781.1|18770.9|18768.7|275
1744690200000|2025-04-15 04:10:00|18782.1|18779.9|18777.4|18775.2|18784.2|18782|18777.4|18775.2|121
1744690500000|2025-04-15 04:15:00|18777.3|18775.1|18786.4|18784.2|18787.6|18785.4|18777.2|18775|226
1744690800000|2025-04-15 04:20:00|18786.6|18784.4|18785.7|18783.5|18790.6|18788.4|18780.4|18778.2|333
1744691100000|2025-04-15 04:25:00|18785.6|18783.4|18779.8|18777.6|18793.2|18791|18779.2|18777|303
1744691400000|2025-04-15 04:30:00|18779.9|18777.7|18794.1|18791.9|18794.3|18792.1|18779.7|18777.5|307
1744691700000|2025-04-15 04:35:00|18793.2|18791|18773.1|18770.9|18796.4|18794.2|18755.8|18753.6|972
1744692000000|2025-04-15 04:40:00|18773.4|18771.2|18770.6|18768.4|18775.9|18773.7|18757.7|18755.5|387
1744692300000|2025-04-15 04:45:00|18770.7|18768.5|18768.6|18766.4|18777.9|18775.7|18758.6|18756.4|439
1744692600000|2025-04-15 04:50:00|18768.4|18766.2|18772.1|18769.9|18775.2|18773|18764.9|18762.7|204
1744692900000|2025-04-15 04:55:00|18771.9|18769.7|18776.8|18774.6|18778.3|18776.1|18769.2|18767|164
1744693200000|2025-04-15 05:00:00|18776.9|18774.7|18770.8|18768.6|18783.9|18781.7|18770.3|18768.1|340
1744693500000|2025-04-15 05:05:00|18770.9|18768.7|18764.9|18762.7|18771.1|18768.9|18760.1|18757.9|293
1744693800000|2025-04-15 05:10:00|18765.2|18763|18768.8|18766.6|18769.8|18767.6|18762.4|18760.2|120
1744694100000|2025-04-15 05:15:00|18768.9|18766.7|18777.2|18775|18778.6|18776.4|18765.4|18763.2|189
1744694400000|2025-04-15 05:20:00|18777.1|18774.9|18779.1|18776.9|18780.7|18778.5|18774.9|18772.7|168
1744694700000|2025-04-15 05:25:00|18778.9|18776.7|18752.2|18750|18779.2|18777|18743.3|18741.1|690
1744695000000|2025-04-15 05:30:00|18752.3|18750.1|18750.2|18748|18757.3|18755.1|18732.9|18730.7|819
1744695300000|2025-04-15 05:35:00|18750.1|18747.9|18761.6|18759.4|18765.8|18763.6|18745.3|18743.1|389
1744695600000|2025-04-15 05:40:00|18761.4|18759.2|18754.8|18752.6|18761.4|18759.2|18744.1|18741.9|328
1744695900000|2025-04-15 05:45:00|18754.7|18752.5|18749.4|18747.2|18764.1|18761.9|18749.3|18747.1|387
1744696200000|2025-04-15 05:50:00|18749.6|18747.4|18749.7|18747.5|18754.2|18752|18744.7|18742.5|182
1744696500000|2025-04-15 05:55:00|18749.6|18747.4|18754.6|18752.4|18756.1|18753.9|18749.2|18747|183
1744696800000|2025-04-15 06:00:00|18754.4|18752.2|18741.2|18739|18756.9|18754.7|18740.8|18738.6|507
1744697100000|2025-04-15 06:05:00|18741.3|18739.1|18759.4|18757.2|18763.2|18761|18740.6|18738.4|428
1744697400000|2025-04-15 06:10:00|18759.3|18757.1|18768.6|18766.4|18772.8|18770.6|18757.9|18755.7|321
1744697700000|2025-04-15 06:15:00|18768.7|18766.5|18772.6|18770.4|18779.7|18777.5|18761.2|18759|466
1744698000000|2025-04-15 06:20:00|18772.4|18770.2|18772.3|18770.1|18778.9|18776.7|18760.4|18758.2|275
1744698300000|2025-04-15 06:25:00|18772.4|18770.2|18766.9|18764.7|18780.3|18778.1|18763.8|18761.6|358
1744698600000|2025-04-15 06:30:00|18767.2|18765|18775.4|18773.2|18775.8|18773.6|18760.4|18758.2|424
1744698900000|2025-04-15 06:35:00|18775.3|18773.1|18780.1|18777.9|18783.9|18781.7|18768.6|18766.4|249
1744699200000|2025-04-15 06:40:00|18780.2|18778|18783.2|18781|18786.8|18784.6|18778.8|18776.6|320
1744699500000|2025-04-15 06:45:00|18783.1|18780.9|18781.7|18779.5|18786.2|18784|18778.4|18776.2|237
1744699800000|2025-04-15 06:50:00|18781.8|18779.6|18777.6|18775.4|18783.3|18781.1|18775.3|18773.1|155
1744700100000|2025-04-15 06:55:00|18777.4|18775.2|18784.9|18782.7|18786.1|18783.9|18772.6|18770.4|273
1744700400000|2025-04-15 07:00:00|18785.1|18782.9|18845.3|18843.1|18846.4|18844.2|18781.4|18779.2|1881
1744700700000|2025-04-15 07:05:00|18845.4|18843.2|18852.2|18850|18877.6|18875.4|18845.4|18843.2|2017
1744701000000|2025-04-15 07:10:00|18852.1|18849.9|18856.1|18853.9|18866.7|18864.5|18845.3|18843.1|880
1744701300000|2025-04-15 07:15:00|18855.9|18853.7|18878.2|18876|18880.6|18878.4|18855.8|18853.6|927
1744701600000|2025-04-15 07:20:00|18878.1|18875.9|18861.7|18859.5|18891.9|18889.7|18855.9|18853.7|1049
1744701900000|2025-04-15 07:25:00|18861.6|18859.4|18866.1|18863.9|18873.7|18871.5|18858.2|18856|439
1744702200000|2025-04-15 07:30:00|18866.2|18864|18877.2|18875|18887.2|18885|18862.8|18860.6|538
1744702500000|2025-04-15 07:35:00|18876.9|18874.7|18892.2|18890|18904.1|18901.9|18874.9|18872.7|772
1744702800000|2025-04-15 07:40:00|18892.1|18889.9|18891.4|18889.2|18897.8|18895.6|18882.6|18880.4|475
1744703100000|2025-04-15 07:45:00|18891.7|18889.5|18874.7|18872.5|18892.9|18890.7|18872.8|18870.6|528
1744703400000|2025-04-15 07:50:00|18874.8|18872.6|18864.8|18862.6|18877.2|18875|18863.7|18861.5|574
1744703700000|2025-04-15 07:55:00|18864.7|18862.5|18874.1|18871.9|18876.7|18874.5|18861.1|18858.9|399
1744704000000|2025-04-15 08:00:00|18874.6|18872.4|18836.2|18834|18881.2|18879|18828.3|18826.1|2436
1744704300000|2025-04-15 08:05:00|18836.1|18833.9|18850.8|18848.6|18868.2|18866|18835.8|18833.6|896
1744704600000|2025-04-15 08:10:00|18850.6|18848.4|18866.7|18864.5|18875.4|18873.2|18850.3|18848.1|682
1744704900000|2025-04-15 08:15:00|18866.8|18864.6|18866.2|18864|18879.1|18876.9|18858.8|18856.6|557
1744705200000|2025-04-15 08:20:00|18866.1|18863.9|18867.1|18864.9|18884.3|18882.1|18860.7|18858.5|456
1744705500000|2025-04-15 08:25:00|18866.9|18864.7|18856.4|18854.2|18873.1|18870.9|18852.1|18849.9|516
1744705800000|2025-04-15 08:30:00|18856.2|18854|18839.7|18837.5|18872.3|18870.1|18836.9|18834.7|771
1744706100000|2025-04-15 08:35:00|18839.8|18837.6|18852.8|18850.6|18853.3|18851.1|18829.1|18826.9|608
1744706400000|2025-04-15 08:40:00|18852.4|18850.2|18859.9|18857.7|18860.4|18858.2|18844.2|18842|697
1744706700000|2025-04-15 08:45:00|18860.1|18857.9|18854.2|18852|18863.2|18861|18849.6|18847.4|269
1744707000000|2025-04-15 08:50:00|18854.1|18851.9|18846.1|18843.9|18862.2|18860|18842.4|18840.2|404
1744707300000|2025-04-15 08:55:00|18845.9|18843.7|18864.3|18862.1|18867.8|18865.6|18844.7|18842.5|618
1744707600000|2025-04-15 09:00:00|18864.4|18862.2|18856.3|18854.1|18864.4|18862.2|18846.6|18844.4|416
1744707900000|2025-04-15 09:05:00|18856.7|18854.5|18857.1|18854.9|18863.2|18861|18850.2|18848|275
1744708200000|2025-04-15 09:10:00|18856.9|18854.7|18840.9|18838.7|18860.6|18858.4|18838.9|18836.7|323
1744708500000|2025-04-15 09:15:00|18840.8|18838.6|18844.6|18842.4|18858.3|18856.1|18832.2|18830|522
1744708800000|2025-04-15 09:20:00|18843.9|18841.7|18864.6|18862.4|18868.4|18866.2|18843.9|18841.7|581
1744709100000|2025-04-15 09:25:00|18864.8|18862.6|18877.4|18875.2|18882.1|18879.9|18861.9|18859.7|612
1744709400000|2025-04-15 09:30:00|18877.3|18875.1|18884.3|18882.1|18889.6|18887.4|18874.8|18872.6|590
1744709700000|2025-04-15 09:35:00|18884.2|18882|18852.4|18850.2|18884.2|18882|18852.4|18850.2|552
1744710000000|2025-04-15 09:40:00|18852.3|18850.1|18836.4|18834.2|18852.9|18850.7|18832.2|18830|726
1744710300000|2025-04-15 09:45:00|18836.6|18834.4|18841.1|18838.9|18844.2|18842|18832.4|18830.2|492
1744710600000|2025-04-15 09:50:00|18840.9|18838.7|18836.1|18833.9|18846.7|18844.5|18824.7|18822.5|604
1744710900000|2025-04-15 09:55:00|18835.9|18833.7|18843.4|18841.2|18847.4|18845.2|18835.9|18833.7|441
1744711200000|2025-04-15 10:00:00|18843.6|18841.4|18854.7|18852.5|18860.2|18858|18829.2|18827|679
1744711500000|2025-04-15 10:05:00|18854.8|18852.6|18862.9|18860.7|18865.2|18863|18842.8|18840.6|462
1744711800000|2025-04-15 10:10:00|18862.8|18860.6|18861.2|18859|18867.7|18865.5|18855.2|18853|355
1744712100000|2025-04-15 10:15:00|18861.3|18859.1|18857.4|18855.2|18861.4|18859.2|18850.8|18848.6|436
1744712400000|2025-04-15 10:20:00|18857.3|18855.1|18863.1|18860.9|18871.7|18869.5|18854.3|18852.1|485
1744712700000|2025-04-15 10:25:00|18863.2|18861|18860.7|18858.5|18868.4|18866.2|18859.3|18857.1|224
1744713000000|2025-04-15 10:30:00|18860.8|18858.6|18855.6|18853.4|18870.3|18868.1|18850.4|18848.2|452
1744713300000|2025-04-15 10:35:00|18855.8|18853.6|18853.3|18851.1|18861.9|18859.7|18849.4|18847.2|279
1744713600000|2025-04-15 10:40:00|18853.4|18851.2|18833.4|18831.2|18858.3|18856.1|18832.6|18830.4|424
1744713900000|2025-04-15 10:45:00|18833.3|18831.1|18825.4|18823.2|18841.2|18839|18812.9|18810.7|875
1744714200000|2025-04-15 10:50:00|18825.3|18823.1|18835.7|18833.5|18841.8|18839.6|18817.8|18815.6|507
1744714500000|2025-04-15 10:55:00|18835.8|18833.6|18847.2|18845|18847.8|18845.6|18829.4|18827.2|468
1744714800000|2025-04-15 11:00:00|18847.3|18845.1|18845.7|18843.5|18857.3|18855.1|18832.1|18829.9|801
1744715100000|2025-04-15 11:05:00|18845.6|18843.4|18843.8|18841.6|18848.2|18846|18828.1|18825.9|421
1744715400000|2025-04-15 11:10:00|18843.7|18841.5|18819.8|18817.6|18843.7|18841.5|18819.1|18816.9|406
1744715700000|2025-04-15 11:15:00|18820.1|18817.9|18823.2|18821|18828.9|18826.7|18819.4|18817.2|342
1744716000000|2025-04-15 11:20:00|18823.1|18820.9|18828.1|18825.9|18829.7|18827.5|18818.9|18816.7|451
1744716300000|2025-04-15 11:25:00|18827.9|18825.7|18833.9|18831.7|18844.3|18842.1|18825.1|18822.9|742
1744716600000|2025-04-15 11:30:00|18833.8|18831.6|18825.7|18823.5|18849.6|18847.4|18824.6|18822.4|618
1744716900000|2025-04-15 11:35:00|18825.1|18822.9|18811.6|18809.4|18825.1|18822.9|18796.6|18794.4|1553
1744717200000|2025-04-15 11:40:00|18811.4|18809.2|18789.3|18787.1|18820.7|18818.5|18787.9|18785.7|799
1744717500000|2025-04-15 11:45:00|18789.2|18787|18753.3|18751.1|18794.7|18792.5|18750.9|18748.7|1654
1744717800000|2025-04-15 11:50:00|18755.8|18753.6|18765.2|18763|18765.9|18763.7|18734.3|18732.1|1666
1744718100000|2025-04-15 11:55:00|18765.3|18763.1|18752.3|18750.1|18775.2|18773|18742.2|18740|1593
1744718400000|2025-04-15 12:00:00|18752.4|18750.2|18771.6|18769.4|18774.4|18772.2|18746.3|18744.1|1154
1744718700000|2025-04-15 12:05:00|18771.7|18769.5|18784.3|18782.1|18790.6|18788.4|18763.9|18761.7|1046
1744719000000|2025-04-15 12:10:00|18784.4|18782.2|18779.6|18777.4|18790.6|18788.4|18770.1|18767.9|773
1744719300000|2025-04-15 12:15:00|18780.1|18777.9|18751.4|18749.2|18780.1|18777.9|18749.9|18747.7|1430
1744719600000|2025-04-15 12:20:00|18751.6|18749.4|18728.4|18726.2|18759.1|18756.9|18719.4|18717.2|1647
1744719900000|2025-04-15 12:25:00|18728.3|18726.1|18722.6|18720.4|18736.7|18734.5|18699.6|18697.4|1486
1744720200000|2025-04-15 12:30:00|18722.7|18720.5|18737.6|18735.4|18742.4|18740.2|18722.2|18720|1237
1744720500000|2025-04-15 12:35:00|18737.7|18735.5|18759.7|18757.5|18764.4|18762.2|18732.3|18730.1|1210
1744720800000|2025-04-15 12:40:00|18759.8|18757.6|18784.3|18782.1|18787.1|18784.9|18756.9|18754.7|1375
1744721100000|2025-04-15 12:45:00|18784.2|18782|18770.7|18768.5|18788.4|18786.2|18759.1|18756.9|2023
1744721400000|2025-04-15 12:50:00|18770.6|18768.4|18789.9|18787.7|18792.4|18790.2|18764.3|18762.1|1226
1744721700000|2025-04-15 12:55:00|18790.1|18787.9|18799.7|18797.5|18805.9|18803.7|18787.6|18785.4|1253
1744722000000|2025-04-15 13:00:00|18799.6|18797.4|18814.8|18812.6|18819.1|18816.9|18799.6|18797.4|1717
1744722300000|2025-04-15 13:05:00|18814.7|18812.5|18814.7|18812.5|18826.3|18824.1|18809.4|18807.2|1229
1744722600000|2025-04-15 13:10:00|18815.6|18813.4|18820.7|18818.5|18836.1|18833.9|18815.6|18813.4|1433
1744722900000|2025-04-15 13:15:00|18820.8|18818.6|18816.4|18814.2|18828.7|18826.5|18814.1|18811.9|1060
1744723200000|2025-04-15 13:20:00|18816.3|18814.1|18819.9|18817.7|18825.7|18823.5|18813.9|18811.7|1107
1744723500000|2025-04-15 13:25:00|18815.2|18813|18850.9|18848.7|18850.9|18848.7|18811.6|18809.4|3084
1744723800000|2025-04-15 13:30:00|18850.4|18849.3|18877|18875.9|18904.9|18903.8|18831.6|18830.5|12124
1744724100000|2025-04-15 13:35:00|18876.8|18875.7|18921.5|18920.4|18931.4|18930.3|18836.5|18835.4|9739
1744724400000|2025-04-15 13:40:00|18921.9|18920.8|18933.3|18932.2|18949|18947.9|18906.3|18905.2|7696
1744724700000|2025-04-15 13:45:00|18933.6|18932.5|18951.9|18950.8|18967.1|18966|18899.4|18898.3|7491
1744725000000|2025-04-15 13:50:00|18952.5|18951.4|18967.4|18966.3|18980.6|18979.5|18942.1|18941|6763
1744725300000|2025-04-15 13:55:00|18967.6|18966.5|18931.4|18930.3|18979.6|18978.5|18929.3|18928.2|6953
1744725600000|2025-04-15 14:00:00|18931.5|18930.4|18940.5|18939.4|18961.8|18960.7|18920.6|18919.5|7383
1744725900000|2025-04-15 14:05:00|18940.6|18939.5|18953.6|18952.5|18977.1|18976|18926.3|18925.2|6613
1744726200000|2025-04-15 14:10:00|18952.8|18951.7|18950.1|18949|19007.8|19006.7|18941.6|18940.5|9310
1744726500000|2025-04-15 14:15:00|18949.8|18948.7|18836|18834.9|18977|18975.9|18825|18823.9|13669
1744726800000|2025-04-15 14:20:00|18835.8|18834.7|18836|18834.9|18896.8|18895.7|18790.1|18789|12438
1744727100000|2025-04-15 14:25:00|18835.9|18834.8|18835.4|18834.3|18856.1|18855|18801.5|18800.4|8250
1744727400000|2025-04-15 14:30:00|18835|18833.9|18900.8|18899.7|18906.4|18905.3|18833.8|18832.7|6882
1744727700000|2025-04-15 14:35:00|18900.9|18899.8|18861|18859.9|18911.4|18910.3|18853.5|18852.4|6320
1744728000000|2025-04-15 14:40:00|18862.2|18861.1|18934.5|18933.4|18942.2|18941.1|18844.5|18843.4|7337
1744728300000|2025-04-15 14:45:00|18934.6|18933.5|18893.5|18892.4|18937.5|18936.4|18835.7|18834.6|10503
1744728600000|2025-04-15 14:50:00|18892.7|18891.6|18899.9|18898.8|18907.1|18906|18856.6|18855.5|5385
1744728900000|2025-04-15 14:55:00|18900|18898.9|18883.6|18882.5|18926.6|18925.5|18881.7|18880.6|5223
1744729200000|2025-04-15 15:00:00|18883.9|18882.8|18914.4|18913.3|18919.2|18918.1|18874.4|18873.3|4503
1744729500000|2025-04-15 15:05:00|18916.4|18915.3|18895.7|18894.6|18924.7|18923.6|18875.7|18874.6|4527
1744729800000|2025-04-15 15:10:00|18895.6|18894.5|18924.2|18923.1|18929.1|18928|18877.5|18876.4|4726
1744730100000|2025-04-15 15:15:00|18924.1|18923|18932.9|18931.8|18941.6|18940.5|18918|18916.9|3629
1744730400000|2025-04-15 15:20:00|18933.6|18932.5|18936.7|18935.6|18953.2|18952.1|18925|18923.9|4400
1744730700000|2025-04-15 15:25:00|18936.6|18935.5|18876.7|18875.6|18937.5|18936.4|18872.5|18871.4|6082
1744731000000|2025-04-15 15:30:00|18877|18875.9|18893.4|18892.3|18930.7|18929.6|18868.1|18867|5448
1744731300000|2025-04-15 15:35:00|18893|18891.9|18885.1|18884|18905.1|18904|18854.9|18853.8|5268
1744731600000|2025-04-15 15:40:00|18884.4|18883.3|18886.4|18885.3|18895.2|18894.1|18872.1|18871|4578
1744731900000|2025-04-15 15:45:00|18886.5|18885.4|18868.7|18867.6|18903.1|18902|18858|18856.9|4903
1744732200000|2025-04-15 15:50:00|18868.9|18867.8|18912.4|18911.3|18932.4|18931.3|18847.9|18846.8|8127
1744732500000|2025-04-15 15:55:00|18912.5|18911.4|18913.9|18912.8|18914.4|18913.3|18881.7|18880.6|4199
1744732800000|2025-04-15 16:00:00|18914|18912.9|18933.1|18932|18938.9|18937.8|18908.6|18907.5|3798
1744733100000|2025-04-15 16:05:00|18933|18931.9|18915.2|18914.1|18941|18939.9|18903.9|18902.8|3823
1744733400000|2025-04-15 16:10:00|18914.7|18913.6|18920.5|18919.4|18932.6|18931.5|18902.4|18901.3|3145
1744733700000|2025-04-15 16:15:00|18920.6|18919.5|18917.5|18916.4|18940.1|18939|18902.9|18901.8|2733
1744734000000|2025-04-15 16:20:00|18917.4|18916.3|18938.7|18937.6|18943.5|18942.4|18904.9|18903.8|2862
1744734300000|2025-04-15 16:25:00|18939|18937.9|18932.1|18931|18954.4|18953.3|18928.4|18927.3|3041
1744734600000|2025-04-15 16:30:00|18932|18930.9|18922|18920.9|18946.4|18945.3|18919.7|18918.6|2775
1744734900000|2025-04-15 16:35:00|18922.1|18921|18901.7|18900.6|18933.7|18932.6|18901|18899.9|2845
1744735200000|2025-04-15 16:40:00|18902.5|18901.4|18921.9|18920.8|18925.9|18924.8|18888.1|18887|3451
1744735500000|2025-04-15 16:45:00|18922.4|18921.3|18914.1|18913|18935.4|18934.3|18907.7|18906.6|2962
1744735800000|2025-04-15 16:50:00|18914.2|18913.1|18856.9|18855.8|18916.1|18915|18854.7|18853.6|4411
1744736100000|2025-04-15 16:55:00|18857|18855.9|18828.4|18827.3|18857.2|18856.1|18809|18807.9|6207
1744736400000|2025-04-15 17:00:00|18828.2|18827.1|18859.1|18858|18860.7|18859.6|18807.2|18806.1|6064
1744736700000|2025-04-15 17:05:00|18859.2|18858.1|18842.2|18841.1|18873.2|18872.1|18839.2|18838.1|4591
1744737000000|2025-04-15 17:10:00|18842.4|18841.3|18852.1|18851|18856.5|18855.4|18827.1|18826|3155
1744737300000|2025-04-15 17:15:00|18852.2|18851.1|18821.2|18820.1|18856.6|18855.5|18810|18808.9|3582
1744737600000|2025-04-15 17:20:00|18821|18819.9|18801.7|18800.6|18830.7|18829.6|18772.9|18771.8|4332
1744737900000|2025-04-15 17:25:00|18801.9|18800.8|18790|18788.9|18811.1|18810|18772.5|18771.4|4077
1744738200000|2025-04-15 17:30:00|18789.9|18788.8|18799.9|18798.8|18825.4|18824.3|18785.9|18784.8|4110
1744738500000|2025-04-15 17:35:00|18800|18798.9|18831.7|18830.6|18836.2|18835.1|18783.9|18782.8|3988
1744738800000|2025-04-15 17:40:00|18832.4|18831.3|18834.5|18833.4|18852.7|18851.6|18828.1|18827|3635
1744739100000|2025-04-15 17:45:00|18834.6|18833.5|18841.2|18840.1|18842.2|18841.1|18816.5|18815.4|3513
1744739400000|2025-04-15 17:50:00|18841.7|18840.6|18779.7|18778.6|18846.5|18845.4|18779.7|18778.6|4980
1744739700000|2025-04-15 17:55:00|18779.9|18778.8|18815.9|18814.8|18826.2|18825.1|18777|18775.9|4152
1744740000000|2025-04-15 18:00:00|18816|18814.9|18805.1|18804|18832.4|18831.3|18789|18787.9|4670
1744740300000|2025-04-15 18:05:00|18804.7|18803.6|18805.9|18804.8|18809.4|18808.3|18775.7|18774.6|4438
1744740600000|2025-04-15 18:10:00|18805.7|18804.6|18771.7|18770.6|18810.5|18809.4|18759|18757.9|4193
1744740900000|2025-04-15 18:15:00|18771.6|18770.5|18761.5|18760.4|18779|18777.9|18749|18747.9|4316
1744741200000|2025-04-15 18:20:00|18761.7|18760.6|18775.7|18774.6|18785.6|18784.5|18752.2|18751.1|4447
1744741500000|2025-04-15 18:25:00|18775|18773.9|18782.2|18781.1|18803.5|18802.4|18768.2|18767.1|3998
1744741800000|2025-04-15 18:30:00|18782.1|18781|18812.4|18811.3|18815|18813.9|18780.4|18779.3|3849
1744742100000|2025-04-15 18:35:00|18812|18810.9|18802.1|18801|18823.4|18822.3|18791.1|18790|3723
1744742400000|2025-04-15 18:40:00|18801.6|18800.5|18833.9|18832.8|18835.6|18834.5|18796.4|18795.3|3233
1744742700000|2025-04-15 18:45:00|18834|18832.9|18828.2|18827.1|18858.1|18857|18821.9|18820.8|3968
1744743000000|2025-04-15 18:50:00|18828.4|18827.3|18835|18833.9|18837.7|18836.6|18813|18811.9|3033
1744743300000|2025-04-15 18:55:00|18835.1|18834|18839.6|18838.5|18854|18852.9|18831.9|18830.8|3601
1744743600000|2025-04-15 19:00:00|18839.7|18838.6|18832.1|18831|18842.6|18841.5|18815|18813.9|3408
1744743900000|2025-04-15 19:05:00|18832|18830.9|18829.2|18828.1|18843|18841.9|18821.5|18820.4|2673
1744744200000|2025-04-15 19:10:00|18829.6|18828.5|18853.1|18852|18862.9|18861.8|18817.1|18816|3310
1744744500000|2025-04-15 19:15:00|18853|18851.9|18858.7|18857.6|18864.1|18863|18845.7|18844.6|3464
1744744800000|2025-04-15 19:20:00|18858.6|18857.5|18833.2|18832.1|18864.2|18863.1|18828.2|18827.1|3347
1744745100000|2025-04-15 19:25:00|18833|18831.9|18826.2|18825.1|18833.2|18832.1|18803.9|18802.8|4238
1744745400000|2025-04-15 19:30:00|18827.4|18826.3|18825.9|18824.8|18840.1|18839|18818|18816.9|3278
1744745700000|2025-04-15 19:35:00|18823.7|18822.6|18815.2|18814.1|18841.5|18840.4|18808.1|18807|3143
1744746000000|2025-04-15 19:40:00|18814.7|18813.6|18821.3|18820.2|18832.6|18831.5|18811.1|18810|3435
1744746300000|2025-04-15 19:45:00|18821.2|18820.1|18804.1|18803|18824.8|18823.7|18786.6|18785.5|4311
1744746600000|2025-04-15 19:50:00|18804.2|18803.1|18837.3|18836.2|18849.1|18848|18799.7|18798.6|6663
1744746900000|2025-04-15 19:55:00|18837.4|18836.3|18823.1|18822|18841.3|18840.2|18812.3|18811.2|9564
1744747200000|2025-04-15 20:00:00|18824.9|18822.7|18833.1|18830.9|18835.4|18833.2|18814.9|18812.7|4272
1744747500000|2025-04-15 20:05:00|18832.9|18830.7|18839.6|18837.4|18843.1|18840.9|18832.1|18829.9|1110
1744747800000|2025-04-15 20:10:00|18839.1|18836.9|18824.6|18822.4|18839.9|18837.7|18823.4|18821.2|786
1744748100000|2025-04-15 20:15:00|18824.1|18821.9|18824.9|18822.7|18829.1|18826.9|18817.4|18815.2|393
1744748400000|2025-04-15 20:20:00|18825.6|18823.4|18822.6|18820.4|18825.6|18823.4|18816.4|18814.2|250
1744748700000|2025-04-15 20:25:00|18821.9|18819.7|18805.9|18803.7|18822.6|18820.4|18802.1|18799.9|617
1744749000000|2025-04-15 20:30:00|18806.1|18803.9|18810.9|18808.7|18813.4|18811.2|18803.9|18801.7|552
1744749300000|2025-04-15 20:35:00|18810.6|18808.4|18796.6|18794.4|18814.6|18812.4|18794.4|18792.2|546
1744749600000|2025-04-15 20:40:00|18798.1|18795.9|18810.9|18808.7|18812.9|18810.7|18794.6|18792.4|372
1744749900000|2025-04-15 20:45:00|18811.4|18809.2|18805.4|18803.2|18811.6|18809.4|18798.1|18795.9|366
1744750200000|2025-04-15 20:50:00|18805.1|18802.9|18799.9|18797.7|18807.6|18805.4|18798.6|18796.4|174
1744750500000|2025-04-15 20:55:00|18799.1|18796.9|18800.7|18795.7|18803.4|18801.2|18796.1|18793.9|435
1744750800000|2025-04-15 21:00:00|18800|18795|18805.8|18800.8|18805.8|18800.8|18799|18794|0
1744751100000|2025-04-15 21:05:00|18806.2|18801.2|18813.5|18808.5|18813.5|18808.5|18805.6|18800.6|0
1744751400000|2025-04-15 21:10:00|18812.9|18807.9|18819.9|18814.9|18819.9|18814.9|18810.7|18805.7|0
1744751700000|2025-04-15 21:15:00|18820|18815|18816.3|18811.3|18824.5|18819.5|18815.4|18810.4|0
1744752000000|2025-04-15 21:20:00|18815.9|18810.9|18815.1|18810.1|18819.1|18814.1|18814.2|18809.2|0
1744752300000|2025-04-15 21:25:00|18813.2|18808.2|18801.2|18796.2|18816.2|18811.2|18799|18794|0
1744752600000|2025-04-15 21:30:00|18802.4|18797.4|18771.3|18766.3|18802.4|18797.4|18770.8|18765.8|0
1744752900000|2025-04-15 21:35:00|18771.4|18766.4|18742.7|18737.7|18780.1|18775.1|18742.7|18737.7|0
1744753200000|2025-04-15 21:40:00|18742.6|18737.6|18714.6|18709.6|18742.7|18737.7|18713.3|18708.3|0
1744753500000|2025-04-15 21:45:00|18714.5|18709.5|18703|18698|18715.3|18710.3|18698.3|18693.3|0
1744753800000|2025-04-15 21:50:00|18703.6|18698.6|18678.3|18673.3|18704|18699|18678.3|18673.3|0
1744754100000|2025-04-15 21:55:00|18679|18674|18653.4|18648.4|18679|18674|18639.9|18634.9|0
1744754400000|2025-04-15 22:00:00|18663.4|18661.2|18599.9|18597.7|18663.4|18661.2|18569.6|18567.4|2623
1744754700000|2025-04-15 22:05:00|18600.4|18598.2|18599.6|18597.4|18613.4|18611.2|18585.3|18583.1|1073
1744755000000|2025-04-15 22:10:00|18600.1|18597.9|18596|18593.8|18605.9|18603.7|18578.6|18576.4|764
1744755300000|2025-04-15 22:15:00|18595.9|18593.7|18610.4|18608.2|18618.3|18616.1|18588.5|18586.3|765
1744755600000|2025-04-15 22:20:00|18610.6|18608.4|18601.8|18599.6|18613.1|18610.9|18587|18584.8|1064
1744755900000|2025-04-15 22:25:00|18601.6|18599.4|18626.9|18624.7|18632.6|18630.4|18596|18593.8|1004
1744756200000|2025-04-15 22:30:00|18626.8|18624.6|18633.9|18631.7|18643.1|18640.9|18625|18622.8|696
1744756500000|2025-04-15 22:35:00|18633.8|18631.6|18627.6|18625.4|18638.8|18636.6|18618.9|18616.7|596
1744756800000|2025-04-15 22:40:00|18627.5|18625.3|18628.9|18626.7|18639.6|18637.4|18622.1|18619.9|469
1744757100000|2025-04-15 22:45:00|18628.6|18626.4|18626.3|18624.1|18631.1|18628.9|18617.4|18615.2|468
1744757400000|2025-04-15 22:50:00|18626.6|18624.4|18611.5|18609.3|18627.1|18624.9|18600|18597.8|615
1744757700000|2025-04-15 22:55:00|18611.4|18609.2|18614.3|18612.1|18618.1|18615.9|18606.5|18604.3|359
1744758000000|2025-04-15 23:00:00|18613.9|18611.7|18616.6|18614.4|18626.9|18624.7|18605.4|18603.2|677
1744758300000|2025-04-15 23:05:00|18616.9|18614.7|18606.9|18604.7|18617.5|18615.3|18602.3|18600.1|504
1744758600000|2025-04-15 23:10:00|18606.8|18604.6|18597.5|18595.3|18609|18606.8|18582.3|18580.1|699
1744758900000|2025-04-15 23:15:00|18597.4|18595.2|18595.6|18593.4|18604|18601.8|18595|18592.8|465
1744759200000|2025-04-15 23:20:00|18595.5|18593.3|18588.8|18586.6|18599.8|18597.6|18581.9|18579.7|730
1744759500000|2025-04-15 23:25:00|18589|18586.8|18591.4|18589.2|18593.9|18591.7|18575.5|18573.3|627
1744759800000|2025-04-15 23:30:00|18591.5|18589.3|18578.5|18576.3|18597.3|18595.1|18577.3|18575.1|534
1744760100000|2025-04-15 23:35:00|18578.4|18576.2|18571.1|18568.9|18584.9|18582.7|18561.8|18559.6|1145
1744760400000|2025-04-15 23:40:00|18571.3|18569.1|18586.9|18584.7|18588.5|18586.3|18571|18568.8|454
1744760700000|2025-04-15 23:45:00|18587|18584.8|18584.6|18582.4|18588.4|18586.2|18578.4|18576.2|440
1744761000000|2025-04-15 23:50:00|18585|18582.8|18583.3|18581.1|18586.9|18584.7|18572.1|18569.9|350
1744761300000|2025-04-15 23:55:00|18583.4|18581.2|18595|18592.8|18600.5|18598.3|18580.9|18578.7|552
1744761600000|2025-04-16 00:00:00|18594.9|18592.7|18590.3|18588.1|18602.4|18600.2|18581.9|18579.7|760
1744761900000|2025-04-16 00:05:00|18590.8|18588.6|18575.3|18573.1|18594.5|18592.3|18556.9|18554.7|885
1744762200000|2025-04-16 00:10:00|18575.4|18573.2|18556.8|18554.6|18580|18577.8|18553.5|18551.3|652
1744762500000|2025-04-16 00:15:00|18557|18554.8|18556.6|18554.4|18562.8|18560.6|18552.4|18550.2|605
1744762800000|2025-04-16 00:20:00|18556.8|18554.6|18559.3|18557.1|18560.5|18558.3|18548.4|18546.2|639
1744763100000|2025-04-16 00:25:00|18559.4|18557.2|18553|18550.8|18560.6|18558.4|18544|18541.8|578
1744763400000|2025-04-16 00:30:00|18553.1|18550.9|18526.3|18524.1|18553.1|18550.9|18503.3|18501.1|1474
1744763700000|2025-04-16 00:35:00|18526.1|18523.9|18533.4|18531.2|18536|18533.8|18517.9|18515.7|636
1744764000000|2025-04-16 00:40:00|18533.5|18531.3|18524.1|18521.9|18540.3|18538.1|18519.1|18516.9|613
1744764300000|2025-04-16 00:45:00|18525|18522.8|18533.6|18531.4|18536.6|18534.4|18524.4|18522.2|358
1744764600000|2025-04-16 00:50:00|18533.5|18531.3|18542.8|18540.6|18549.1|18546.9|18533.3|18531.1|563
1744764900000|2025-04-16 00:55:00|18542.1|18539.9|18536.8|18534.6|18551.4|18549.2|18523.9|18521.7|664
1744765200000|2025-04-16 01:00:00|18536.6|18534.4|18543.3|18541.1|18546.5|18544.3|18536.6|18534.4|337
1744765500000|2025-04-16 01:05:00|18543.1|18540.9|18551.5|18549.3|18555.6|18553.4|18540.3|18538.1|396
1744765800000|2025-04-16 01:10:00|18551.4|18549.2|18560.3|18558.1|18564.1|18561.9|18551.3|18549.1|497
1744766100000|2025-04-16 01:15:00|18560.4|18558.2|18571.3|18569.1|18572.5|18570.3|18560.4|18558.2|730
1744766400000|2025-04-16 01:20:00|18571.4|18569.2|18574.5|18572.3|18577.8|18575.6|18567.8|18565.6|411
1744766700000|2025-04-16 01:25:00|18574.6|18572.4|18576.4|18574.2|18576.5|18574.3|18571.9|18569.7|215
1744767000000|2025-04-16 01:30:00|18576.5|18574.3|18580|18577.8|18583.8|18581.6|18572.6|18570.4|591
1744767300000|2025-04-16 01:35:00|18579.9|18577.7|18589.5|18587.3|18596.9|18594.7|18579|18576.8|731
1744767600000|2025-04-16 01:40:00|18589.4|18587.2|18583.5|18581.3|18591.4|18589.2|18578.3|18576.1|615
1744767900000|2025-04-16 01:45:00|18583.3|18581.1|18578.8|18576.6|18584.8|18582.6|18578.8|18576.6|181
1744768200000|2025-04-16 01:50:00|18578.6|18576.4|18573.3|18571.1|18583.1|18580.9|18571.4|18569.2|406
1744768500000|2025-04-16 01:55:00|18573|18570.8|18573|18570.8|18576.1|18573.9|18568.9|18566.7|234
1744768800000|2025-04-16 02:00:00|18576.9|18574.7|18583.9|18581.7|18588.3|18586.1|18570|18567.8|704
1744769100000|2025-04-16 02:05:00|18584|18581.8|18579.1|18576.9|18586.6|18584.4|18574.9|18572.7|316
1744769400000|2025-04-16 02:10:00|18579.2|18577|18573.2|18571|18579.6|18577.4|18570.3|18568.1|402
1744769700000|2025-04-16 02:15:00|18572.9|18570.7|18555.3|18553.1|18573.1|18570.9|18552.6|18550.4|528
1744770000000|2025-04-16 02:20:00|18555.4|18553.2|18562.3|18560.1|18565.3|18563.1|18553.2|18551|389
1744770300000|2025-04-16 02:25:00|18562.4|18560.2|18567.1|18564.9|18580.7|18578.5|18561.2|18559|590
1744770600000|2025-04-16 02:30:00|18566.9|18564.7|18567.3|18565.1|18568.3|18566.1|18561.8|18559.6|220
1744770900000|2025-04-16 02:35:00|18567.2|18565|18556.8|18554.6|18573.9|18571.7|18554.9|18552.7|388
1744771200000|2025-04-16 02:40:00|18556.7|18554.5|18562.1|18559.9|18566.4|18564.2|18553.9|18551.7|249
1744771500000|2025-04-16 02:45:00|18561.9|18559.7|18566.3|18564.1|18569.2|18567|18559.3|18557.1|258
1744771800000|2025-04-16 02:50:00|18566.2|18564|18555.3|18553.1|18567.8|18565.6|18547.3|18545.1|535
1744772100000|2025-04-16 02:55:00|18555.2|18553|18563.2|18561|18563.3|18561.1|18555.2|18553|236
1744772400000|2025-04-16 03:00:00|18563.3|18561.1|18563.7|18561.5|18566.6|18564.4|18558.7|18556.5|172
1744772700000|2025-04-16 03:05:00|18563.8|18561.6|18568.4|18566.2|18570.8|18568.6|18562.7|18560.5|197
1744773000000|2025-04-16 03:10:00|18568.1|18565.9|18581.6|18579.4|18583.3|18581.1|18567.8|18565.6|402
1744773300000|2025-04-16 03:15:00|18581.7|18579.5|18585.6|18583.4|18586.9|18584.7|18577.4|18575.2|339
1744773600000|2025-04-16 03:20:00|18585.4|18583.2|18587.6|18585.4|18590.4|18588.2|18582.9|18580.7|247
1744773900000|2025-04-16 03:25:00|18587.4|18585.2|18553.3|18551.1|18588.6|18586.4|18552.7|18550.5|804
1744774200000|2025-04-16 03:30:00|18553.2|18551|18560.4|18558.2|18566.9|18564.7|18553.2|18551|289
1744774500000|2025-04-16 03:35:00|18560.3|18558.1|18562.6|18560.4|18564.9|18562.7|18555.6|18553.4|231
1744774800000|2025-04-16 03:40:00|18562.7|18560.5|18551.7|18549.5|18563.1|18560.9|18548.8|18546.6|325
1744775100000|2025-04-16 03:45:00|18551.8|18549.6|18550.3|18548.1|18554.3|18552.1|18545.7|18543.5|170
1744775400000|2025-04-16 03:50:00|18550.2|18548|18554.8|18552.6|18557.4|18555.2|18548.4|18546.2|139
1744775700000|2025-04-16 03:55:00|18555.6|18553.4|18543.6|18541.4|18555.6|18553.4|18541.8|18539.6|307
1744776000000|2025-04-16 04:00:00|18543.7|18541.5|18541.7|18539.5|18547.8|18545.6|18536.7|18534.5|321
1744776300000|2025-04-16 04:05:00|18541.6|18539.4|18537.8|18535.6|18543.7|18541.5|18537.4|18535.2|144
1744776600000|2025-04-16 04:10:00|18537.9|18535.7|18537.8|18535.6|18539.4|18537.2|18532.9|18530.7|245
1744776900000|2025-04-16 04:15:00|18537.9|18535.7|18537.6|18535.4|18543.8|18541.6|18533.3|18531.1|311
1744777200000|2025-04-16 04:20:00|18537.7|18535.5|18545.1|18542.9|18545.1|18542.9|18532.6|18530.4|278
1744777500000|2025-04-16 04:25:00|18544.8|18542.6|18545.4|18543.2|18546.7|18544.5|18537.6|18535.4|254
1744777800000|2025-04-16 04:30:00|18545.6|18543.4|18550.6|18548.4|18551.4|18549.2|18545.6|18543.4|215
1744778100000|2025-04-16 04:35:00|18550.7|18548.5|18549.6|18547.4|18552.4|18550.2|18545.8|18543.6|219
1744778400000|2025-04-16 04:40:00|18549.4|18547.2|18550.1|18547.9|18552.6|18550.4|18546.3|18544.1|191
1744778700000|2025-04-16 04:45:00|18550.4|18548.2|18540.4|18538.2|18550.4|18548.2|18540.2|18538|303
1744779000000|2025-04-16 04:50:00|18540.6|18538.4|18528.1|18525.9|18542.8|18540.6|18527.8|18525.6|518
1744779300000|2025-04-16 04:55:00|18527.9|18525.7|18536.6|18534.4|18536.8|18534.6|18527.6|18525.4|191
1744779600000|2025-04-16 05:00:00|18537.9|18535.7|18497.8|18495.6|18538.8|18536.6|18494.1|18491.9|2382
1744779900000|2025-04-16 05:05:00|18497.9|18495.7|18486.3|18484.1|18509.6|18507.4|18481.8|18479.6|918
1744780200000|2025-04-16 05:10:00|18486.2|18484|18487.2|18485|18499.6|18497.4|18484.7|18482.5|549
1744780500000|2025-04-16 05:15:00|18487.1|18484.9|18453.2|18451|18490.9|18488.7|18442.8|18440.6|933
1744780800000|2025-04-16 05:20:00|18453.1|18450.9|18423.9|18421.7|18459.8|18457.6|18416.3|18414.1|915
1744781100000|2025-04-16 05:25:00|18423.8|18421.6|18397.7|18395.5|18430.3|18428.1|18385.2|18383|1296
1744781400000|2025-04-16 05:30:00|18397.6|18395.4|18400.4|18398.2|18402.4|18400.2|18374.6|18372.4|1398
1744781700000|2025-04-16 05:35:00|18400.6|18398.4|18419.6|18417.4|18423.3|18421.1|18394.6|18392.4|1210
1744782000000|2025-04-16 05:40:00|18419.4|18417.2|18413.4|18411.2|18419.4|18417.2|18394.3|18392.1|804
1744782300000|2025-04-16 05:45:00|18413.3|18411.1|18397.7|18395.5|18413.3|18411.1|18385.1|18382.9|925
1744782600000|2025-04-16 05:50:00|18397.8|18395.6|18407.1|18404.9|18408.9|18406.7|18388.1|18385.9|691
1744782900000|2025-04-16 05:55:00|18406.6|18404.4|18395.6|18393.4|18415.1|18412.9|18392.6|18390.4|452
1744783200000|2025-04-16 06:00:00|18395.8|18393.6|18392.6|18390.4|18404.8|18402.6|18383.6|18381.4|1000
1744783500000|2025-04-16 06:05:00|18392.8|18390.6|18403.8|18401.6|18406.8|18404.6|18384.2|18382|791
1744783800000|2025-04-16 06:10:00|18403.4|18401.2|18418.3|18416.1|18423.2|18421|18400.9|18398.7|701
1744784100000|2025-04-16 06:15:00|18418.4|18416.2|18429.2|18427|18433.2|18431|18415.9|18413.7|819
1744784400000|2025-04-16 06:20:00|18429.1|18426.9|18437.7|18435.5|18442.1|18439.9|18422.6|18420.4|654
1744784700000|2025-04-16 06:25:00|18437.6|18435.4|18434.3|18432.1|18445.4|18443.2|18429.4|18427.2|660
1744785000000|2025-04-16 06:30:00|18434.2|18432|18445.1|18442.9|18461.3|18459.1|18431.8|18429.6|930
1744785300000|2025-04-16 06:35:00|18444.9|18442.7|18447.7|18445.5|18452.2|18450|18437.1|18434.9|479
1744785600000|2025-04-16 06:40:00|18447.6|18445.4|18450.7|18448.5|18466.7|18464.5|18446.4|18444.2|638
1744785900000|2025-04-16 06:45:00|18450.8|18448.6|18458.7|18456.5|18468.9|18466.7|18449.9|18447.7|504
1744786200000|2025-04-16 06:50:00|18458.6|18456.4|18456.4|18454.2|18469.2|18467|18455.3|18453.1|500
1744786500000|2025-04-16 06:55:00|18456.6|18454.4|18445.8|18443.6|18466.1|18463.9|18444.7|18442.5|468
1744786800000|2025-04-16 07:00:00|18444.6|18442.4|18452.6|18450.4|18464.3|18462.1|18441.4|18439.2|854
1744787100000|2025-04-16 07:05:00|18452.4|18450.2|18460.7|18458.5|18472.8|18470.6|18448.6|18446.4|605
1744787400000|2025-04-16 07:10:00|18460.6|18458.4|18469.3|18467.1|18484.9|18482.7|18460.6|18458.4|720
1744787700000|2025-04-16 07:15:00|18469.4|18467.2|18449.1|18446.9|18471.4|18469.2|18445.8|18443.6|750
1744788000000|2025-04-16 07:20:00|18448.8|18446.6|18434.3|18432.1|18454.9|18452.7|18434.1|18431.9|942
1744788300000|2025-04-16 07:25:00|18434.1|18431.9|18433.2|18431|18445.2|18443|18429.1|18426.9|656
1744788600000|2025-04-16 07:30:00|18433.3|18431.1|18429.6|18427.4|18450.2|18448|18425.3|18423.1|686
1744788900000|2025-04-16 07:35:00|18429.4|18427.2|18440.9|18438.7|18441.9|18439.7|18425.2|18423|382
1744789200000|2025-04-16 07:40:00|18440.8|18438.6|18441.8|18439.6|18441.9|18439.7|18431.3|18429.1|356
1744789500000|2025-04-16 07:45:00|18441.7|18439.5|18416.4|18414.2|18443.3|18441.1|18411.9|18409.7|744
1744789800000|2025-04-16 07:50:00|18416.3|18414.1|18399.6|18397.4|18416.4|18414.2|18394.6|18392.4|837
1744790100000|2025-04-16 07:55:00|18399.7|18397.5|18390.9|18388.7|18402.7|18400.5|18382.4|18380.2|849
1744790400000|2025-04-16 08:00:00|18391.1|18388.9|18400.3|18398.1|18421.8|18419.6|18387.1|18384.9|1407
1744790700000|2025-04-16 08:05:00|18400.2|18398|18389.4|18387.2|18416.3|18414.1|18384.8|18382.6|1205
1744791000000|2025-04-16 08:10:00|18389.3|18387.1|18395.3|18393.1|18406.3|18404.1|18386.7|18384.5|690
1744791300000|2025-04-16 08:15:00|18395.2|18393|18404.3|18402.1|18404.4|18402.2|18387.6|18385.4|489
1744791600000|2025-04-16 08:20:00|18404.4|18402.2|18409.7|18407.5|18422.8|18420.6|18399.3|18397.1|756
1744791900000|2025-04-16 08:25:00|18409.6|18407.4|18523.7|18521.5|18602.8|18600.6|18409.1|18406.9|4371
1744792200000|2025-04-16 08:30:00|18523.2|18521|18565.7|18563.5|18581.6|18579.4|18523.2|18521|2702
1744792500000|2025-04-16 08:35:00|18565.4|18563.2|18584.8|18582.6|18593.6|18591.4|18554.8|18552.6|2000
1744792800000|2025-04-16 08:40:00|18585.8|18583.6|18676.1|18673.9|18729.3|18727.1|18583.6|18581.4|4444
1744793100000|2025-04-16 08:45:00|18675.6|18673.4|18639.2|18637|18675.7|18673.5|18616.7|18614.5|2470
1744793400000|2025-04-16 08:50:00|18639.3|18637.1|18590.8|18588.6|18652.8|18650.6|18578.7|18576.5|1913
1744793700000|2025-04-16 08:55:00|18591.1|18588.9|18580.8|18578.6|18607.3|18605.1|18571.4|18569.2|1023
1744794000000|2025-04-16 09:00:00|18581.4|18579.2|18565.4|18563.2|18604.8|18602.6|18563.7|18561.5|1504
1744794300000|2025-04-16 09:05:00|18565.6|18563.4|18594.4|18592.2|18598.6|18596.4|18560.9|18558.7|938
1744794600000|2025-04-16 09:10:00|18594.6|18592.4|18591.2|18589|18603.1|18600.9|18584.3|18582.1|674
1744794900000|2025-04-16 09:15:00|18591.1|18588.9|18605.4|18603.2|18617.9|18615.7|18583.3|18581.1|1160
1744795200000|2025-04-16 09:20:00|18605.3|18603.1|18603.4|18601.2|18612.4|18610.2|18587.4|18585.2|909
1744795500000|2025-04-16 09:25:00|18603.3|18601.1|18602.1|18599.9|18632.3|18630.1|18591.8|18589.6|1440
1744795800000|2025-04-16 09:30:00|18602.2|18600|18592.1|18589.9|18608.9|18606.7|18583.7|18581.5|1170
1744796100000|2025-04-16 09:35:00|18592.2|18590|18599.9|18597.7|18609.9|18607.7|18584.6|18582.4|1047
1744796400000|2025-04-16 09:40:00|18600.3|18598.1|18589.4|18587.2|18609.3|18607.1|18586.2|18584|661
1744796700000|2025-04-16 09:45:00|18589.7|18587.5|18581.8|18579.6|18593.4|18591.2|18571.6|18569.4|615
1744797000000|2025-04-16 09:50:00|18581.7|18579.5|18590.2|18588|18595.8|18593.6|18571.4|18569.2|812
1744797300000|2025-04-16 09:55:00|18590.1|18587.9|18547.9|18545.7|18591.4|18589.2|18546.7|18544.5|1507
1744797600000|2025-04-16 10:00:00|18547.8|18545.6|18583.8|18581.6|18589.1|18586.9|18545.9|18543.7|841
1744797900000|2025-04-16 10:05:00|18583.9|18581.7|18591.2|18589|18598.9|18596.7|18583.3|18581.1|627
1744798200000|2025-04-16 10:10:00|18591.1|18588.9|18571.7|18569.5|18593.8|18591.6|18569.3|18567.1|476
1744798500000|2025-04-16 10:15:00|18571.6|18569.4|18588.7|18586.5|18597.6|18595.4|18562.6|18560.4|1061
1744798800000|2025-04-16 10:20:00|18587.4|18585.2|18571.4|18569.2|18598.1|18595.9|18570.2|18568|712
1744799100000|2025-04-16 10:25:00|18571.6|18569.4|18578.4|18576.2|18583.4|18581.2|18569.7|18567.5|299
1744799400000|2025-04-16 10:30:00|18578.3|18576.1|18565.1|18562.9|18580.4|18578.2|18559.2|18557|479
1744799700000|2025-04-16 10:35:00|18565.2|18563|18548.2|18546|18565.7|18563.5|18540.8|18538.6|644
1744800000000|2025-04-16 10:40:00|18548.6|18546.4|18560.7|18558.5|18565.6|18563.4|18546.9|18544.7|497
1744800300000|2025-04-16 10:45:00|18560.6|18558.4|18562.7|18560.5|18570.9|18568.7|18557.3|18555.1|426
1744800600000|2025-04-16 10:50:00|18562.8|18560.6|18559.7|18557.5|18566.2|18564|18552.8|18550.6|652
1744800900000|2025-04-16 10:55:00|18559.6|18557.4|18559.3|18557.1|18564.2|18562|18548.1|18545.9|451
1744801200000|2025-04-16 11:00:00|18558.9|18556.7|18530.9|18528.7|18567.9|18565.7|18522.3|18520.1|1845
1744801500000|2025-04-16 11:05:00|18531.4|18529.2|18557.1|18554.9|18558.3|18556.1|18523.3|18521.1|1185
1744801800000|2025-04-16 11:10:00|18557.2|18555|18549.6|18547.4|18561.7|18559.5|18534.6|18532.4|478
1744802100000|2025-04-16 11:15:00|18549.4|18547.2|18545.2|18543|18557.6|18555.4|18537.6|18535.4|616
1744802400000|2025-04-16 11:20:00|18545.1|18542.9|18546.7|18544.5|18557.4|18555.2|18539.9|18537.7|603
1744802700000|2025-04-16 11:25:00|18548.8|18546.6|18563.1|18560.9|18570.2|18568|18542.8|18540.6|610
1744803000000|2025-04-16 11:30:00|18562.9|18560.7|18567.8|18565.6|18569.3|18567.1|18561.3|18559.1|413
1744803300000|2025-04-16 11:35:00|18567.7|18565.5|18564.3|18562.1|18567.9|18565.7|18551.9|18549.7|516
1744803600000|2025-04-16 11:40:00|18565.1|18562.9|18586.2|18584|18590.9|18588.7|18561.9|18559.7|1182
1744803900000|2025-04-16 11:45:00|18586.3|18584.1|18587.4|18585.2|18593.2|18591|18578.3|18576.1|831
1744804200000|2025-04-16 11:50:00|18587.7|18585.5|18561.7|18559.5|18587.7|18585.5|18553.7|18551.5|1003
1744804500000|2025-04-16 11:55:00|18561.8|18559.6|18564.8|18562.6|18571.9|18569.7|18560.4|18558.2|476
1744804800000|2025-04-16 12:00:00|18564.7|18562.5|18569.3|18567.1|18575.4|18573.2|18546.9|18544.7|916
1744805100000|2025-04-16 12:05:00|18569.4|18567.2|18578.8|18576.6|18580.7|18578.5|18564.3|18562.1|479
1744805400000|2025-04-16 12:10:00|18578.6|18576.4|18558.7|18556.5|18578.9|18576.7|18554.1|18551.9|840
1744805700000|2025-04-16 12:15:00|18559.2|18557|18560.6|18558.4|18568.1|18565.9|18555.6|18553.4|427
1744806000000|2025-04-16 12:20:00|18561.6|18559.4|18562.1|18559.9|18571.3|18569.1|18556.7|18554.5|636
1744806300000|2025-04-16 12:25:00|18562.2|18560|18563.8|18561.6|18576.7|18574.5|18561.1|18558.9|961
1744806600000|2025-04-16 12:30:00|18566.1|18563.9|18559.9|18557.7|18582.6|18580.4|18554.8|18552.6|1729
1744806900000|2025-04-16 12:35:00|18559.8|18557.6|18537.9|18535.7|18572.2|18570|18533.8|18531.6|1752
1744807200000|2025-04-16 12:40:00|18537.8|18535.6|18521.9|18519.7|18541.9|18539.7|18511.1|18508.9|1655
1744807500000|2025-04-16 12:45:00|18522.1|18519.9|18509.3|18507.1|18525.8|18523.6|18500.2|18498|1706
1744807800000|2025-04-16 12:50:00|18509.2|18507|18519.9|18517.7|18523.4|18521.2|18500.8|18498.6|1507
1744808100000|2025-04-16 12:55:00|18520.4|18518.2|18506.6|18504.4|18524.9|18522.7|18502.6|18500.4|1079
1744808400000|2025-04-16 13:00:00|18504.7|18502.5|18499.8|18497.6|18515.4|18513.2|18479.7|18477.5|2899
1744808700000|2025-04-16 13:05:00|18499.9|18497.7|18491.4|18489.2|18503.6|18501.4|18478.8|18476.6|1637
1744809000000|2025-04-16 13:10:00|18491.3|18489.1|18496.9|18494.7|18503.9|18501.7|18486.4|18484.2|1336
1744809300000|2025-04-16 13:15:00|18497.1|18494.9|18474.7|18472.5|18504.3|18502.1|18473.6|18471.4|1883
1744809600000|2025-04-16 13:20:00|18474.3|18472.1|18475.1|18472.9|18483.9|18481.7|18466.9|18464.7|1663
1744809900000|2025-04-16 13:25:00|18475.2|18473|18452.9|18450.7|18486.7|18484.5|18444.9|18442.7|4206
1744810200000|2025-04-16 13:30:00|18454.2|18452|18497.1|18496|18528.8|18527.7|18442.8|18441.7|14975
1744810500000|2025-04-16 13:35:00|18496.3|18495.2|18524|18522.9|18547.6|18546.5|18482.4|18481.3|10934
1744810800000|2025-04-16 13:40:00|18523.6|18522.5|18505|18503.9|18547.9|18546.8|18498.1|18497|8605
1744811100000|2025-04-16 13:45:00|18505.8|18504.7|18463.8|18462.7|18512.5|18511.4|18454.4|18453.3|8841
1744811400000|2025-04-16 13:50:00|18463.9|18462.8|18423|18421.9|18476.1|18475|18406.8|18405.7|8724
1744811700000|2025-04-16 13:55:00|18423.1|18422|18393|18391.9|18451.5|18450.4|18392.9|18391.8|7212
1744812000000|2025-04-16 14:00:00|18392|18390.9|18414.4|18413.3|18420.5|18419.4|18379|18377.9|7289
1744812300000|2025-04-16 14:05:00|18415.1|18414|18460.1|18459|18471.6|18470.5|18412.8|18411.7|7347
1744812600000|2025-04-16 14:10:00|18460|18458.9|18421.1|18420|18475.6|18474.5|18420.8|18419.7|6058
1744812900000|2025-04-16 14:15:00|18421|18419.9|18428.6|18427.5|18436.1|18435|18405|18403.9|5600
1744813200000|2025-04-16 14:20:00|18428.1|18427|18481.1|18480|18482.5|18481.4|18416|18414.9|5508
1744813500000|2025-04-16 14:25:00|18480.9|18479.8|18488.6|18487.5|18508.4|18507.3|18470.8|18469.7|5544
1744813800000|2025-04-16 14:30:00|18487.8|18486.7|18500.1|18499|18501.6|18500.5|18468.1|18467|4909
1744814100000|2025-04-16 14:35:00|18499.4|18498.3|18492.5|18491.4|18506.1|18505|18466.5|18465.4|4985
1744814400000|2025-04-16 14:40:00|18492.4|18491.3|18524.1|18523|18537.1|18536|18489.4|18488.3|6279
1744814700000|2025-04-16 14:45:00|18523.6|18522.5|18493.9|18492.8|18524.4|18523.3|18492.4|18491.3|4946
1744815000000|2025-04-16 14:50:00|18494|18492.9|18491.1|18490|18513.3|18512.2|18486.8|18485.7|3769
1744815300000|2025-04-16 14:55:00|18490.9|18489.8|18497.8|18496.7|18503.1|18502|18469.4|18468.3|5424
1744815600000|2025-04-16 15:00:00|18497.6|18496.5|18478.5|18477.4|18523.3|18522.2|18476.3|18475.2|6467
1744815900000|2025-04-16 15:05:00|18478.4|18477.3|18503.4|18502.3|18510.4|18509.3|18461.1|18460|5381
1744816200000|2025-04-16 15:10:00|18503.6|18502.5|18501.8|18500.7|18516.5|18515.4|18491.1|18490|3844
1744816500000|2025-04-16 15:15:00|18503.1|18502|18484.5|18483.4|18509.4|18508.3|18466|18464.9|3967
1744816800000|2025-04-16 15:20:00|18484.4|18483.3|18573.9|18572.8|18577.9|18576.8|18474.6|18473.5|7693
1744817100000|2025-04-16 15:25:00|18574.1|18573|18578.1|18577|18603.9|18602.8|18573|18571.9|6950
1744817400000|2025-04-16 15:30:00|18578.3|18577.2|18568.9|18567.8|18582.1|18581|18542.9|18541.8|5628
1744817700000|2025-04-16 15:35:00|18569.1|18568|18546.3|18545.2|18573.1|18572|18540|18538.9|3712
1744818000000|2025-04-16 15:40:00|18546.1|18545|18521.1|18520|18547.1|18546|18512.9|18511.8|3475
1744818300000|2025-04-16 15:45:00|18521.2|18520.1|18492.9|18491.8|18528.6|18527.5|18491.6|18490.5|4684
1744818600000|2025-04-16 15:50:00|18493.1|18492|18473.8|18472.7|18502.2|18501.1|18468.6|18467.5|5494
1744818900000|2025-04-16 15:55:00|18473.7|18472.6|18458.1|18457|18484.2|18483.1|18446.7|18445.6|5835
1744819200000|2025-04-16 16:00:00|18458.2|18457.1|18462.8|18461.7|18466.1|18465|18439.3|18438.2|6064
1744819500000|2025-04-16 16:05:00|18462.6|18461.5|18451.4|18450.3|18462.6|18461.5|18420.6|18419.5|7611
1744819800000|2025-04-16 16:10:00|18451.6|18450.5|18456.2|18455.1|18468.7|18467.6|18442.7|18441.6|4456
1744820100000|2025-04-16 16:15:00|18456.3|18455.2|18456.1|18455|18467.3|18466.2|18442.3|18441.2|3163
1744820400000|2025-04-16 16:20:00|18456.3|18455.2|18459.8|18458.7|18462.8|18461.7|18433.8|18432.7|3078
1744820700000|2025-04-16 16:25:00|18459.9|18458.8|18459.6|18458.5|18475.7|18474.6|18449.8|18448.7|3926
1744821000000|2025-04-16 16:30:00|18459.9|18458.8|18482.3|18481.2|18484.4|18483.3|18452.1|18451|3576
1744821300000|2025-04-16 16:35:00|18482.6|18481.5|18434.9|18433.8|18486.3|18485.2|18430.2|18429.1|4871
1744821600000|2025-04-16 16:40:00|18434.6|18433.5|18460.3|18459.2|18461.2|18460.1|18418.3|18417.2|4664
1744821900000|2025-04-16 16:45:00|18460.2|18459.1|18437.9|18436.8|18462.7|18461.6|18424.9|18423.8|2978
1744822200000|2025-04-16 16:50:00|18438.3|18437.2|18442.4|18441.3|18447.1|18446|18424.4|18423.3|3074
1744822500000|2025-04-16 16:55:00|18442.6|18441.5|18430.3|18429.2|18449.1|18448|18424.7|18423.6|2625
1744822800000|2025-04-16 17:00:00|18430.2|18429.1|18424.3|18423.2|18448.8|18447.7|18410.6|18409.5|4783
1744823100000|2025-04-16 17:05:00|18424.8|18423.7|18414.3|18413.2|18444.7|18443.6|18411.2|18410.1|3642
1744823400000|2025-04-16 17:10:00|18414.7|18413.6|18411.8|18410.7|18422.4|18421.3|18398.1|18397|3390
1744823700000|2025-04-16 17:15:00|18411.7|18410.6|18449.1|18448|18455.4|18454.3|18410.8|18409.7|3649
1744824000000|2025-04-16 17:20:00|18449.3|18448.2|18429.6|18428.5|18458.6|18457.5|18417.2|18416.1|3759
1744824300000|2025-04-16 17:25:00|18429.2|18428.1|18461.3|18460.2|18464.4|18463.3|18425.2|18424.1|2815
1744824600000|2025-04-16 17:30:00|18461.4|18460.3|18339.2|18338.1|18465.4|18464.3|18331.7|18330.6|11051
1744824900000|2025-04-16 17:35:00|18338.9|18337.8|18324.6|18323.5|18374.8|18373.7|18317.4|18316.3|7059
1744825200000|2025-04-16 17:40:00|18324.1|18323|18283.8|18282.7|18326.1|18325|18266.8|18265.7|7756
1744825500000|2025-04-16 17:45:00|18283.2|18282.1|18242.6|18241.5|18283.2|18282.1|18222.9|18221.8|8014
1744825800000|2025-04-16 17:50:00|18242.7|18241.6|18223.2|18222.1|18271.1|18270|18213.1|18212|7976
1744826100000|2025-04-16 17:55:00|18223.3|18222.2|18162.7|18161.6|18238.3|18237.2|18159.7|18158.6|9207
1744826400000|2025-04-16 18:00:00|18162.8|18161.7|18203.8|18202.7|18230.6|18229.5|18159.6|18158.5|9536
1744826700000|2025-04-16 18:05:00|18205.2|18204.1|18221.9|18220.8|18229.3|18228.2|18175.4|18174.3|7888
1744827000000|2025-04-16 18:10:00|18222.1|18221|18225.3|18224.2|18239.1|18238|18193.7|18192.6|6447
1744827300000|2025-04-16 18:15:00|18225.4|18224.3|18186.7|18185.6|18233.6|18232.5|18168.9|18167.8|5907
1744827600000|2025-04-16 18:20:00|18186.3|18185.2|18233.3|18232.2|18243.6|18242.5|18169.2|18168.1|6343
1744827900000|2025-04-16 18:25:00|18232.9|18231.8|18219.9|18218.8|18257.3|18256.2|18218.1|18217|6940
1744828200000|2025-04-16 18:30:00|18219.6|18218.5|18195.7|18194.6|18228.7|18227.6|18194.1|18193|4907
1744828500000|2025-04-16 18:35:00|18195.9|18194.8|18144.4|18143.3|18199.7|18198.6|18142.6|18141.5|6145
1744828800000|2025-04-16 18:40:00|18142.9|18141.8|18125.8|18124.7|18155.6|18154.5|18119.4|18118.3|7039
1744829100000|2025-04-16 18:45:00|18126.1|18125|18120.6|18119.5|18140.7|18139.6|18112.3|18111.2|5242
1744829400000|2025-04-16 18:50:00|18120.3|18119.2|18095.9|18094.8|18123.6|18122.5|18092.6|18091.5|5084
1744829700000|2025-04-16 18:55:00|18096.1|18095|18083.1|18082|18119.7|18118.6|18079.6|18078.5|5904
1744830000000|2025-04-16 19:00:00|18082.9|18081.8|18058.4|18057.3|18102.2|18101.1|18049.7|18048.6|6681
1744830300000|2025-04-16 19:05:00|18057.8|18056.7|18040.2|18039.1|18076.3|18075.2|18034.7|18033.6|5856
1744830600000|2025-04-16 19:10:00|18040.1|18039|18055.1|18054|18074.2|18073.1|18003.8|18002.7|9617
1744830900000|2025-04-16 19:15:00|18054.9|18053.8|18028.7|18027.6|18068.7|18067.6|18028.1|18027|5469
1744831200000|2025-04-16 19:20:00|18028.6|18027.5|18010.7|18009.6|18042.1|18041|18007.4|18006.3|5983
1744831500000|2025-04-16 19:25:00|18010.8|18009.7|18005.1|18004|18016.1|18015|17986.4|17985.3|6977
1744831800000|2025-04-16 19:30:00|18005.3|18004.2|18062.3|18061.2|18072.3|18071.2|18005.3|18004.2|8361
1744832100000|2025-04-16 19:35:00|18062.2|18061.1|18079.3|18078.2|18085.7|18084.6|18042.3|18041.2|5594
1744832400000|2025-04-16 19:40:00|18079.2|18078.1|18098.2|18097.1|18114.1|18113|18068.1|18067|6535
1744832700000|2025-04-16 19:45:00|18097.8|18096.7|18131.1|18130|18137.1|18136|18094.3|18093.2|6578
1744833000000|2025-04-16 19:50:00|18131.2|18130.1|18256.1|18255|18261.1|18260|18131.2|18130.1|14649
1744833300000|2025-04-16 19:55:00|18256.3|18255.2|18256.2|18255.1|18269.4|18268.3|18192.9|18191.8|22381
1744833600000|2025-04-16 20:00:00|18257.8|18255.6|18296.3|18294.1|18301.3|18299.1|18236.3|18234.1|9284
1744833900000|2025-04-16 20:05:00|18296.5|18294.3|18258.3|18256.1|18302|18299.8|18249.8|18247.6|3873
1744834200000|2025-04-16 20:10:00|18257.5|18255.3|18306.3|18304.1|18308|18305.8|18257.5|18255.3|3112
1744834500000|2025-04-16 20:15:00|18307|18304.8|18297.5|18295.3|18311.3|18309.1|18294.8|18292.6|1509
1744834800000|2025-04-16 20:20:00|18296|18293.8|18280.5|18278.3|18298.3|18296.1|18271.3|18269.1|1425
1744835100000|2025-04-16 20:25:00|18279.5|18277.3|18288.5|18286.3|18298.8|18296.6|18278.5|18276.3|1157
1744835400000|2025-04-16 20:30:00|18288.8|18286.6|18294.3|18292.1|18301.3|18299.1|18285|18282.8|834
1744835700000|2025-04-16 20:35:00|18295.8|18293.6|18296.8|18294.6|18301|18298.8|18291.3|18289.1|804
1744836000000|2025-04-16 20:40:00|18296.5|18294.3|18268.5|18266.3|18297.3|18295.1|18265.5|18263.3|1156
1744836300000|2025-04-16 20:45:00|18266.5|18264.3|18260|18257.8|18278.5|18276.3|18260|18257.8|1073
1744836600000|2025-04-16 20:50:00|18259.5|18257.3|18242|18239.8|18259.5|18257.3|18209|18206.8|2069
1744836900000|2025-04-16 20:55:00|18241.3|18239.1|18241.4|18236.4|18244.8|18242.6|18226.5|18224.3|710
1744837200000|2025-04-16 21:00:00|18241.2|18236.2|18240.8|18235.8|18242.1|18237.1|18234.9|18229.9|0
1744837500000|2025-04-16 21:05:00|18240.1|18235.1|18235.7|18230.7|18243.2|18238.2|18235.3|18230.3|0
1744837800000|2025-04-16 21:10:00|18235.6|18230.6|18242.5|18237.5|18243.2|18238.2|18235.5|18230.5|0
1744838100000|2025-04-16 21:15:00|18242.6|18237.6|18246.8|18241.8|18248.1|18243.1|18240|18235|0
1744838400000|2025-04-16 21:20:00|18247|18242|18251.1|18246.1|18251.9|18246.9|18246.8|18241.8|0
1744838700000|2025-04-16 21:25:00|18251.4|18246.4|18255.2|18250.2|18255.2|18250.2|18249.8|18244.8|0
1744839000000|2025-04-16 21:30:00|18258.3|18253.3|18268.7|18263.7|18270.8|18265.8|18258.3|18253.3|0
1744839300000|2025-04-16 21:35:00|18268.9|18263.9|18269.4|18264.4|18275.9|18270.9|18268.3|18263.3|0
1744839600000|2025-04-16 21:40:00|18269.3|18264.3|18265.7|18260.7|18269.3|18264.3|18263.2|18258.2|0
1744839900000|2025-04-16 21:45:00|18260.4|18255.4|18267.7|18262.7|18269.4|18264.4|18259.5|18254.5|0
1744840200000|2025-04-16 21:50:00|18268.1|18263.1|18275.2|18270.2|18277.3|18272.3|18266.6|18261.6|0
1744840500000|2025-04-16 21:55:00|18274.9|18269.9|18264.8|18259.8|18274.9|18269.9|18263.8|18258.8|0
1744840800000|2025-04-16 22:00:00|18285.1|18282.9|18294.7|18292.5|18298.1|18295.9|18258.8|18256.6|939
1744841100000|2025-04-16 22:05:00|18294.6|18292.4|18278.1|18275.9|18295.2|18293|18270.1|18267.9|401
1744841400000|2025-04-16 22:10:00|18277.9|18275.7|18263.4|18261.2|18292.2|18290|18262.9|18260.7|423
1744841700000|2025-04-16 22:15:00|18263.6|18261.4|18253.1|18250.9|18268.6|18266.4|18245.1|18242.9|693
1744842000000|2025-04-16 22:20:00|18252.9|18250.7|18265.9|18263.7|18271.1|18268.9|18243.8|18241.6|601
1744842300000|2025-04-16 22:25:00|18265.1|18262.9|18273.7|18271.5|18275.1|18272.9|18261.4|18259.2|334
1744842600000|2025-04-16 22:30:00|18273.8|18271.6|18262.8|18260.6|18285.4|18283.2|18262.4|18260.2|557
1744842900000|2025-04-16 22:35:00|18261.3|18259.1|18280.4|18278.2|18280.9|18278.7|18260.1|18257.9|307
1744843200000|2025-04-16 22:40:00|18280.6|18278.4|18282.2|18280|18286.1|18283.9|18277.9|18275.7|228
1744843500000|2025-04-16 22:45:00|18282.1|18279.9|18283.3|18281.1|18292.6|18290.4|18271.8|18269.6|409
1744843800000|2025-04-16 22:50:00|18283.4|18281.2|18274.6|18272.4|18288.8|18286.6|18266.8|18264.6|456
1744844100000|2025-04-16 22:55:00|18274.7|18272.5|18280.9|18278.7|18288.2|18286|18274.7|18272.5|465
1744844400000|2025-04-16 23:00:00|18280.8|18278.6|18269.7|18267.5|18287.9|18285.7|18265.6|18263.4|447
1744844700000|2025-04-16 23:05:00|18269.8|18267.6|18238.8|18236.6|18269.8|18267.6|18232.9|18230.7|876
1744845000000|2025-04-16 23:10:00|18238.9|18236.7|18256.3|18254.1|18258.6|18256.4|18238.6|18236.4|247
1744845300000|2025-04-16 23:15:00|18256.2|18254|18285.6|18283.4|18296.2|18294|18254.3|18252.1|916
1744845600000|2025-04-16 23:20:00|18285.7|18283.5|18288.8|18286.6|18292.1|18289.9|18279.2|18277|299
1744845900000|2025-04-16 23:25:00|18288.7|18286.5|18289.7|18287.5|18291.3|18289.1|18283.9|18281.7|163
1744846200000|2025-04-16 23:30:00|18289.6|18287.4|18273.1|18270.9|18290.2|18288|18272.3|18270.1|337
1744846500000|2025-04-16 23:35:00|18272.9|18270.7|18225.8|18223.6|18274.9|18272.7|18218.7|18216.5|952
1744846800000|2025-04-16 23:40:00|18225.9|18223.7|18278.4|18276.2|18281.6|18279.4|18225.1|18222.9|1130
1744847100000|2025-04-16 23:45:00|18278.6|18276.4|18277.8|18275.6|18288.1|18285.9|18277.8|18275.6|444
1744847400000|2025-04-16 23:50:00|18278.2|18276|18269.1|18266.9|18284.2|18282|18259.3|18257.1|728
1744847700000|2025-04-16 23:55:00|18268.8|18266.6|18274.6|18272.4|18281.7|18279.5|18255.8|18253.6|357
1744848000000|2025-04-17 00:00:00|18274.7|18272.5|18319.9|18317.7|18330.7|18328.5|18250.1|18247.9|1383
1744848300000|2025-04-17 00:05:00|18319.8|18317.6|18318.7|18316.5|18330.1|18327.9|18277.6|18275.4|1207
1744848600000|2025-04-17 00:10:00|18318.8|18316.6|18318.4|18316.2|18325.8|18323.6|18313.9|18311.7|293
1744848900000|2025-04-17 00:15:00|18318.7|18316.5|18295.9|18293.7|18331.7|18329.5|18284.3|18282.1|1260
1744849200000|2025-04-17 00:20:00|18295.8|18293.6|18307.8|18305.6|18313.9|18311.7|18292.4|18290.2|493
1744849500000|2025-04-17 00:25:00|18308.1|18305.9|18303.7|18301.5|18317.8|18315.6|18302.2|18300|340
1744849800000|2025-04-17 00:30:00|18303.6|18301.4|18303.9|18301.7|18306.2|18304|18292.3|18290.1|408
1744850100000|2025-04-17 00:35:00|18304.1|18301.9|18313.1|18310.9|18319.8|18317.6|18299.3|18297.1|353
1744850400000|2025-04-17 00:40:00|18312.9|18310.7|18319.3|18317.1|18324.3|18322.1|18304.7|18302.5|250
1744850700000|2025-04-17 00:45:00|18318.9|18316.7|18319.9|18317.7|18331.8|18329.6|18316.6|18314.4|392
1744851000000|2025-04-17 00:50:00|18320.1|18317.9|18344.8|18342.6|18350.6|18348.4|18320.1|18317.9|946
1744851300000|2025-04-17 00:55:00|18344.7|18342.5|18360.9|18358.7|18370.8|18368.6|18344.1|18341.9|760
1744851600000|2025-04-17 01:00:00|18360.8|18358.6|18344.8|18342.6|18362.7|18360.5|18344.1|18341.9|520
1744851900000|2025-04-17 01:05:00|18344.9|18342.7|18344.3|18342.1|18357.1|18354.9|18342.6|18340.4|462
1744852200000|2025-04-17 01:10:00|18344.4|18342.2|18341.9|18339.7|18346.7|18344.5|18337.8|18335.6|336
1744852500000|2025-04-17 01:15:00|18341.8|18339.6|18344.9|18342.7|18350.7|18348.5|18341.3|18339.1|271
1744852800000|2025-04-17 01:20:00|18344.8|18342.6|18339.4|18337.2|18347.2|18345|18339.3|18337.1|207
1744853100000|2025-04-17 01:25:00|18339.6|18337.4|18338.3|18336.1|18343.9|18341.7|18337.7|18335.5|262
1744853400000|2025-04-17 01:30:00|18338.2|18336|18350.6|18348.4|18355.2|18353|18335.6|18333.4|406
1744853700000|2025-04-17 01:35:00|18350.4|18348.2|18343.6|18341.4|18363.3|18361.1|18342.3|18340.1|502
1744854000000|2025-04-17 01:40:00|18343.7|18341.5|18345.1|18342.9|18348.7|18346.5|18338.1|18335.9|408
1744854300000|2025-04-17 01:45:00|18345.2|18343|18331.4|18329.2|18348.9|18346.7|18327.6|18325.4|402
1744854600000|2025-04-17 01:50:00|18331.3|18329.1|18353.7|18351.5|18353.9|18351.7|18325.9|18323.7|500
1744854900000|2025-04-17 01:55:00|18353.9|18351.7|18347.9|18345.7|18355.9|18353.7|18343.1|18340.9|396
1744855200000|2025-04-17 02:00:00|18347.8|18345.6|18347.8|18345.6|18349.2|18347|18337.4|18335.2|409
1744855500000|2025-04-17 02:05:00|18347.9|18345.7|18353.1|18350.9|18356.3|18354.1|18345.3|18343.1|346
1744855800000|2025-04-17 02:10:00|18353.2|18351|18360.6|18358.4|18365.9|18363.7|18353.2|18351|383
1744856100000|2025-04-17 02:15:00|18360.7|18358.5|18376.6|18374.4|18384.6|18382.4|18359.2|18357|819
1744856400000|2025-04-17 02:20:00|18376.7|18374.5|18364.4|18362.2|18382.9|18380.7|18364.2|18362|684
1744856700000|2025-04-17 02:25:00|18364.2|18362|18365.2|18363|18367.4|18365.2|18362.4|18360.2|172
1744857000000|2025-04-17 02:30:00|18365.1|18362.9|18355.1|18352.9|18365.2|18363|18353.4|18351.2|274
1744857300000|2025-04-17 02:35:00|18354.9|18352.7|18334.1|18331.9|18356.4|18354.2|18330.6|18328.4|560
1744857600000|2025-04-17 02:40:00|18334.2|18332|18342.3|18340.1|18343.7|18341.5|18329.8|18327.6|576
1744857900000|2025-04-17 02:45:00|18342.4|18340.2|18363.1|18360.9|18368.3|18366.1|18340.6|18338.4|888
1744858200000|2025-04-17 02:50:00|18363.2|18361|18368.1|18365.9|18373.9|18371.7|18359.2|18357|349
1744858500000|2025-04-17 02:55:00|18367.9|18365.7|18370.4|18368.2|18373.7|18371.5|18367.8|18365.6|227
1744858800000|2025-04-17 03:00:00|18370.6|18368.4|18379.3|18377.1|18383.2|18381|18368.7|18366.5|471
1744859100000|2025-04-17 03:05:00|18379.4|18377.2|18378.8|18376.6|18386.6|18384.4|18376.9|18374.7|323
1744859400000|2025-04-17 03:10:00|18377.7|18375.5|18381.8|18379.6|18383.7|18381.5|18375.7|18373.5|161
1744859700000|2025-04-17 03:15:00|18381.9|18379.7|18390.8|18388.6|18394.3|18392.1|18381.9|18379.7|339
1744860000000|2025-04-17 03:20:00|18390.7|18388.5|18390.3|18388.1|18392.6|18390.4|18380.3|18378.1|393
1744860300000|2025-04-17 03:25:00|18390.4|18388.2|18387.7|18385.5|18391.7|18389.5|18386.4|18384.2|145
1744860600000|2025-04-17 03:30:00|18387.8|18385.6|18378.6|18376.4|18388.3|18386.1|18376.8|18374.6|259
1744860900000|2025-04-17 03:35:00|18378.3|18376.1|18375.7|18373.5|18380.1|18377.9|18372.8|18370.6|211
1744861200000|2025-04-17 03:40:00|18375.6|18373.4|18377.7|18375.5|18379.2|18377|18373.8|18371.6|165
1744861500000|2025-04-17 03:45:00|18377.8|18375.6|18390.2|18388|18394.5|18392.3|18377.2|18375|197
1744861800000|2025-04-17 03:50:00|18390.1|18387.9|18404.1|18401.9|18405.7|18403.5|18390.1|18387.9|378
1744862100000|2025-04-17 03:55:00|18403.3|18401.1|18413.6|18411.4|18418.5|18416.3|18398.5|18396.3|599
1744862400000|2025-04-17 04:00:00|18413.7|18411.5|18413.6|18411.4|18416.3|18414.1|18409.8|18407.6|249
1744862700000|2025-04-17 04:05:00|18413.7|18411.5|18411|18408.8|18420.1|18417.9|18409.3|18407.1|301
1744863000000|2025-04-17 04:10:00|18411.1|18408.9|18411.1|18408.9|18415.2|18413|18411|18408.8|146
1744863300000|2025-04-17 04:15:00|18411|18408.8|18409.7|18407.5|18413.3|18411.1|18405.3|18403.1|208
1744863600000|2025-04-17 04:20:00|18409.6|18407.4|18411.2|18409|18416.5|18414.3|18408|18405.8|297
1744863900000|2025-04-17 04:25:00|18411.3|18409.1|18414.2|18412|18419.5|18417.3|18409.7|18407.5|274
1744864200000|2025-04-17 04:30:00|18414.1|18411.9|18412.6|18410.4|18416.2|18414|18410.3|18408.1|180
1744864500000|2025-04-17 04:35:00|18412.5|18410.3|18415.8|18413.6|18418.6|18416.4|18406|18403.8|246
1744864800000|2025-04-17 04:40:00|18415.6|18413.4|18424.3|18422.1|18426|18423.8|18415.6|18413.4|294
1744865100000|2025-04-17 04:45:00|18424.1|18421.9|18422|18419.8|18424.1|18421.9|18416.8|18414.6|151
1744865400000|2025-04-17 04:50:00|18422.1|18419.9|18421.4|18419.2|18424.9|18422.7|18418.5|18416.3|139
1744865700000|2025-04-17 04:55:00|18421.3|18419.1|18418.3|18416.1|18423.1|18420.9|18416|18413.8|103
1744866000000|2025-04-17 05:00:00|18418.6|18416.4|18420.3|18418.1|18423.6|18421.4|18415.4|18413.2|147
1744866300000|2025-04-17 05:05:00|18420.4|18418.2|18414.1|18411.9|18421.6|18419.4|18413.1|18410.9|166
1744866600000|2025-04-17 05:10:00|18413.8|18411.6|18412.3|18410.1|18415.9|18413.7|18411.5|18409.3|168
1744866900000|2025-04-17 05:15:00|18412.5|18410.3|18412|18409.8|18415.8|18413.6|18408.9|18406.7|229
1744867200000|2025-04-17 05:20:00|18411.9|18409.7|18410.6|18408.4|18414|18411.8|18405.3|18403.1|363
1744867500000|2025-04-17 05:25:00|18410.5|18408.3|18403.1|18400.9|18410.6|18408.4|18399.9|18397.7|269
1744867800000|2025-04-17 05:30:00|18403|18400.8|18414.4|18412.2|18429.3|18427.1|18400.1|18397.9|1062
1744868100000|2025-04-17 05:35:00|18414.5|18412.3|18440.1|18437.9|18446.9|18444.7|18413.3|18411.1|978
1744868400000|2025-04-17 05:40:00|18439.5|18437.3|18448.4|18446.2|18456|18453.8|18435.5|18433.3|896
1744868700000|2025-04-17 05:45:00|18448.3|18446.1|18441.4|18439.2|18452.6|18450.4|18436.1|18433.9|452
1744869000000|2025-04-17 05:50:00|18441.3|18439.1|18427.1|18424.9|18442.5|18440.3|18427|18424.8|444
1744869300000|2025-04-17 05:55:00|18426.9|18424.7|18433.1|18430.9|18434|18431.8|18419|18416.8|632
1744869600000|2025-04-17 06:00:00|18433.3|18431.1|18420.1|18417.9|18433.8|18431.6|18412.5|18410.3|597
1744869900000|2025-04-17 06:05:00|18420|18417.8|18459.6|18457.4|18462.6|18460.4|18416.4|18414.2|1976
1744870200000|2025-04-17 06:10:00|18459.1|18456.9|18461|18458.8|18465.1|18462.9|18447.8|18445.6|831
1744870500000|2025-04-17 06:15:00|18461.1|18458.9|18457.6|18455.4|18473.4|18471.2|18454.9|18452.7|904
1744870800000|2025-04-17 06:20:00|18457.8|18455.6|18467.6|18465.4|18477.1|18474.9|18452.8|18450.6|580
1744871100000|2025-04-17 06:25:00|18467.5|18465.3|18479.1|18476.9|18483.3|18481.1|18464.1|18461.9|739
1744871400000|2025-04-17 06:30:00|18479|18476.8|18470.4|18468.2|18483|18480.8|18467.1|18464.9|749
1744871700000|2025-04-17 06:35:00|18470.5|18468.3|18471.4|18469.2|18478.9|18476.7|18462.9|18460.7|476
1744872000000|2025-04-17 06:40:00|18471.8|18469.6|18450.8|18448.6|18477.3|18475.1|18446.6|18444.4|575
1744872300000|2025-04-17 06:45:00|18450.6|18448.4|18447|18444.8|18455.5|18453.3|18419.9|18417.7|1187
1744872600000|2025-04-17 06:50:00|18446.9|18444.7|18444.9|18442.7|18448.5|18446.3|18436.5|18434.3|455
1744872900000|2025-04-17 06:55:00|18445|18442.8|18437.9|18435.7|18451.6|18449.4|18437.4|18435.2|484
1744873200000|2025-04-17 07:00:00|18438.6|18436.4|18453.3|18451.1|18465.1|18462.9|18438.1|18435.9|979
1744873500000|2025-04-17 07:05:00|18453.4|18451.2|18452.5|18450.3|18458.4|18456.2|18442.8|18440.6|981
1744873800000|2025-04-17 07:10:00|18452.4|18450.2|18462.5|18460.3|18471.6|18469.4|18451.1|18448.9|629
1744874100000|2025-04-17 07:15:00|18462.3|18460.1|18504.1|18501.9|18533.4|18531.2|18450.6|18448.4|2926
1744874400000|2025-04-17 07:20:00|18503.5|18501.3|18493.9|18491.7|18506.6|18504.4|18483.9|18481.7|862
1744874700000|2025-04-17 07:25:00|18494.9|18492.7|18522.6|18520.4|18526.8|18524.6|18493.9|18491.7|1217
1744875000000|2025-04-17 07:30:00|18522.9|18520.7|18501.6|18499.4|18524.4|18522.2|18499.8|18497.6|801
1744875300000|2025-04-17 07:35:00|18501.5|18499.3|18484.1|18481.9|18501.9|18499.7|18483.6|18481.4|1158
1744875600000|2025-04-17 07:40:00|18484.3|18482.1|18486.4|18484.2|18493.3|18491.1|18479.6|18477.4|573
1744875900000|2025-04-17 07:45:00|18486.5|18484.3|18489.6|18487.4|18500.8|18498.6|18486.4|18484.2|672
1744876200000|2025-04-17 07:50:00|18489.5|18487.3|18501.1|18498.9|18505.5|18503.3|18485|18482.8|571
1744876500000|2025-04-17 07:55:00|18501.3|18499.1|18499.5|18497.3|18504.4|18502.2|18490.8|18488.6|611
1744876800000|2025-04-17 08:00:00|18499.4|18497.2|18477.8|18475.6|18502|18499.8|18476.6|18474.4|996
1744877100000|2025-04-17 08:05:00|18477.9|18475.7|18493.4|18491.2|18493.8|18491.6|18474.9|18472.7|655
1744877400000|2025-04-17 08:10:00|18493.5|18491.3|18481.4|18479.2|18494.1|18491.9|18478.5|18476.3|500
1744877700000|2025-04-17 08:15:00|18481.5|18479.3|18481.3|18479.1|18489.1|18486.9|18477.3|18475.1|491
1744878000000|2025-04-17 08:20:00|18481.1|18478.9|18472.9|18470.7|18483.4|18481.2|18467|18464.8|697
1744878300000|2025-04-17 08:25:00|18472.8|18470.6|18483.6|18481.4|18492.5|18490.3|18469.3|18467.1|493
1744878600000|2025-04-17 08:30:00|18483.8|18481.6|18466.5|18464.3|18491.6|18489.4|18465.1|18462.9|624
1744878900000|2025-04-17 08:35:00|18466.4|18464.2|18464|18461.8|18472.5|18470.3|18461.9|18459.7|458
1744879200000|2025-04-17 08:40:00|18464.6|18462.4|18447.9|18445.7|18465|18462.8|18447.5|18445.3|665
1744879500000|2025-04-17 08:45:00|18448|18445.8|18438.1|18435.9|18457.9|18455.7|18433.3|18431.1|852
1744879800000|2025-04-17 08:50:00|18438.3|18436.1|18431.5|18429.3|18441.8|18439.6|18425.6|18423.4|839
1744880100000|2025-04-17 08:55:00|18431.4|18429.2|18420.3|18418.1|18433.5|18431.3|18415.6|18413.4|810
1744880400000|2025-04-17 09:00:00|18420|18417.8|18442.3|18440.1|18443.1|18440.9|18406.9|18404.7|908
1744880700000|2025-04-17 09:05:00|18442|18439.8|18439.5|18437.3|18444.5|18442.3|18433.1|18430.9|506
1744881000000|2025-04-17 09:10:00|18439.6|18437.4|18443.4|18441.2|18443.9|18441.7|18427.5|18425.3|444
1744881300000|2025-04-17 09:15:00|18443.3|18441.1|18446.5|18444.3|18447.8|18445.6|18431.4|18429.2|516
1744881600000|2025-04-17 09:20:00|18446.4|18444.2|18470.3|18468.1|18473.6|18471.4|18446.1|18443.9|1026
1744881900000|2025-04-17 09:25:00|18470.1|18467.9|18455.5|18453.3|18471.5|18469.3|18447.6|18445.4|924
1744882200000|2025-04-17 09:30:00|18455.6|18453.4|18460.8|18458.6|18462|18459.8|18450.4|18448.2|363
1744882500000|2025-04-17 09:35:00|18461.1|18458.9|18457.3|18455.1|18463.6|18461.4|18454|18451.8|453
1744882800000|2025-04-17 09:40:00|18457.5|18455.3|18451|18448.8|18457.5|18455.3|18440.9|18438.7|455
1744883100000|2025-04-17 09:45:00|18450.9|18448.7|18455|18452.8|18455.4|18453.2|18442.4|18440.2|401
1744883400000|2025-04-17 09:50:00|18455.1|18452.9|18446.8|18444.6|18457.8|18455.6|18441.4|18439.2|494
1744883700000|2025-04-17 09:55:00|18445.1|18442.9|18458.8|18456.6|18461.8|18459.6|18438|18435.8|1553
1744884000000|2025-04-17 10:00:00|18458.6|18456.4|18448.6|18446.4|18464.4|18462.2|18444.9|18442.7|1054
1744884300000|2025-04-17 10:05:00|18449.8|18447.6|18441.8|18439.6|18463.1|18460.9|18440.9|18438.7|912
1744884600000|2025-04-17 10:10:00|18441.9|18439.7|18436.8|18434.6|18463.4|18461.2|18425.1|18422.9|1410
1744884900000|2025-04-17 10:15:00|18436.9|18434.7|18427.9|18425.7|18448.3|18446.1|18423.8|18421.6|1047
1744885200000|2025-04-17 10:20:00|18427.8|18425.6|18444.8|18442.6|18445.6|18443.4|18415.5|18413.3|1371
1744885500000|2025-04-17 10:25:00|18444.9|18442.7|18438.3|18436.1|18446.4|18444.2|18433.1|18430.9|492
1744885800000|2025-04-17 10:30:00|18438.1|18435.9|18437.5|18435.3|18447.5|18445.3|18433.5|18431.3|509
1744886100000|2025-04-17 10:35:00|18437.4|18435.2|18420.8|18418.6|18438.9|18436.7|18419.9|18417.7|565
1744886400000|2025-04-17 10:40:00|18421.1|18418.9|18405.3|18403.1|18424.4|18422.2|18395.6|18393.4|1016
1744886700000|2025-04-17 10:45:00|18405.4|18403.2|18399.3|18397.1|18414.8|18412.6|18392.6|18390.4|1142
1744887000000|2025-04-17 10:50:00|18399.1|18396.9|18409.5|18407.3|18415|18412.8|18393.1|18390.9|1045
1744887300000|2025-04-17 10:55:00|18409.4|18407.2|18391.8|18389.6|18409.8|18407.6|18378.6|18376.4|1558
1744887600000|2025-04-17 11:00:00|18391.1|18388.9|18398.5|18396.3|18403.4|18401.2|18384.8|18382.6|1429
1744887900000|2025-04-17 11:05:00|18398.6|18396.4|18374.6|18372.4|18398.8|18396.6|18370.5|18368.3|1041
1744888200000|2025-04-17 11:10:00|18374.8|18372.6|18340.6|18338.4|18377.3|18375.1|18339.1|18336.9|1283
1744888500000|2025-04-17 11:15:00|18340|18337.8|18362.4|18360.2|18371|18368.8|18339.8|18337.6|1406
1744888800000|2025-04-17 11:20:00|18361.6|18359.4|18363.8|18361.6|18372.4|18370.2|18354|18351.8|904
1744889100000|2025-04-17 11:25:00|18363.6|18361.4|18393.6|18391.4|18400|18397.8|18359.6|18357.4|1360
1744889400000|2025-04-17 11:30:00|18393.8|18391.6|18394.1|18391.9|18413.8|18411.6|18390.9|18388.7|1156
1744889700000|2025-04-17 11:35:00|18394.3|18392.1|18379.4|18377.2|18397.6|18395.4|18368.8|18366.6|1144
1744890000000|2025-04-17 11:40:00|18379.3|18377.1|18385.8|18383.6|18392.5|18390.3|18374.4|18372.2|732
1744890300000|2025-04-17 11:45:00|18385.9|18383.7|18394.4|18392.2|18406.6|18404.4|18382.3|18380.1|830
1744890600000|2025-04-17 11:50:00|18394|18391.8|18388.4|18386.2|18406.4|18404.2|18380.1|18377.9|691
1744890900000|2025-04-17 11:55:00|18388.3|18386.1|18397.8|18395.6|18397.8|18395.6|18379.4|18377.2|525
1744891200000|2025-04-17 12:00:00|18397.6|18395.4|18440.9|18438.7|18505.9|18503.7|18396.3|18394.1|4273
1744891500000|2025-04-17 12:05:00|18441|18438.8|18423.9|18421.7|18453.4|18451.2|18414.3|18412.1|1767
1744891800000|2025-04-17 12:10:00|18424|18421.8|18414.4|18412.2|18424.6|18422.4|18398|18395.8|885
1744892100000|2025-04-17 12:15:00|18414.5|18412.3|18427.8|18425.6|18431.5|18429.3|18407.3|18405.1|769
1744892400000|2025-04-17 12:20:00|18427.9|18425.7|18413.8|18411.6|18430.5|18428.3|18412.1|18409.9|798
1744892700000|2025-04-17 12:25:00|18414|18411.8|18410.5|18408.3|18421.1|18418.9|18403.6|18401.4|803
1744893000000|2025-04-17 12:30:00|18416|18413.8|18457.4|18455.2|18466.5|18464.3|18404.8|18402.6|3118
1744893300000|2025-04-17 12:35:00|18457.3|18455.1|18439|18436.8|18473.5|18471.3|18435.9|18433.7|2195
1744893600000|2025-04-17 12:40:00|18439.4|18437.2|18427.1|18424.9|18442.6|18440.4|18416.4|18414.2|1449
1744893900000|2025-04-17 12:45:00|18427.8|18425.6|18434.5|18432.3|18440.1|18437.9|18413.6|18411.4|1850
1744894200000|2025-04-17 12:50:00|18434.4|18432.2|18440.1|18437.9|18447.3|18445.1|18430.8|18428.6|1089
1744894500000|2025-04-17 12:55:00|18440.3|18438.1|18412.3|18410.1|18443.3|18441.1|18407.6|18405.4|1489
1744894800000|2025-04-17 13:00:00|18412.6|18410.4|18380.8|18378.6|18413.9|18411.7|18366.9|18364.7|2432
1744895100000|2025-04-17 13:05:00|18380.6|18378.4|18372.3|18370.1|18387|18384.8|18360.4|18358.2|1728
1744895400000|2025-04-17 13:10:00|18372.1|18369.9|18382.6|18380.4|18410|18407.8|18352.5|18350.3|2534
1744895700000|2025-04-17 13:15:00|18382.5|18380.3|18388.4|18386.2|18398.6|18396.4|18374.9|18372.7|1648
1744896000000|2025-04-17 13:20:00|18388.5|18386.3|18417.4|18415.2|18427.9|18425.7|18385.3|18383.1|2694
1744896300000|2025-04-17 13:25:00|18417.5|18415.3|18380.8|18378.6|18417.5|18415.3|18365.5|18363.3|5927
1744896600000|2025-04-17 13:30:00|18380.2|18379.1|18294.1|18293|18390.2|18389.1|18291.8|18290.7|14447
1744896900000|2025-04-17 13:35:00|18293.7|18292.6|18287.3|18286.2|18314.5|18313.4|18265.8|18264.7|10398
1744897200000|2025-04-17 13:40:00|18287.1|18286|18298|18296.9|18340.7|18339.6|18264.7|18263.6|9858
1744897500000|2025-04-17 13:45:00|18298.6|18297.5|18324.1|18323|18327.3|18326.2|18258.8|18257.7|8595
1744897800000|2025-04-17 13:50:00|18324.2|18323.1|18366.5|18365.4|18389.6|18388.5|18320.3|18319.2|10954
1744898100000|2025-04-17 13:55:00|18365.8|18364.7|18349|18347.9|18374.1|18373|18318.1|18317|7037
1744898400000|2025-04-17 14:00:00|18348.7|18347.6|18323.8|18322.7|18369.1|18368|18293.6|18292.5|8114
1744898700000|2025-04-17 14:05:00|18324|18322.9|18295.7|18294.6|18341|18339.9|18265.7|18264.6|8707
1744899000000|2025-04-17 14:10:00|18295.5|18294.4|18286.2|18285.1|18334|18332.9|18278.1|18277|6805
1744899300000|2025-04-17 14:15:00|18286.3|18285.2|18269.1|18268|18300.2|18299.1|18247.6|18246.5|6943
1744899600000|2025-04-17 14:20:00|18269.3|18268.2|18240.1|18239|18283.2|18282.1|18235.7|18234.6|7151
1744899900000|2025-04-17 14:25:00|18239.3|18238.2|18202|18200.9|18251.5|18250.4|18197.2|18196.1|7933
1744900200000|2025-04-17 14:30:00|18202.6|18201.5|18185.3|18184.2|18219.3|18218.2|18150.1|18149|10307
1744900500000|2025-04-17 14:35:00|18186|18184.9|18170.5|18169.4|18186.1|18185|18142.5|18141.4|7408
1744900800000|2025-04-17 14:40:00|18170.3|18169.2|18229.5|18228.4|18235.8|18234.7|18164.3|18163.2|7962
1744901100000|2025-04-17 14:45:00|18229.6|18228.5|18226.1|18225|18244.8|18243.7|18215.1|18214|4914
1744901400000|2025-04-17 14:50:00|18225.8|18224.7|18213.6|18212.5|18245.8|18244.7|18191.6|18190.5|6318
1744901700000|2025-04-17 14:55:00|18214.1|18213|18184.3|18183.2|18217.5|18216.4|18180.8|18179.7|5043
1744902000000|2025-04-17 15:00:00|18185.6|18184.5|18195.1|18194|18210.5|18209.4|18172.5|18171.4|5543
1744902300000|2025-04-17 15:05:00|18195|18193.9|18265.7|18264.6|18299.7|18298.6|18190.8|18189.7|10990
1744902600000|2025-04-17 15:10:00|18265.8|18264.7|18298.6|18297.5|18299.1|18298|18254.5|18253.4|5476
1744902900000|2025-04-17 15:15:00|18298.7|18297.6|18303.1|18302|18323.6|18322.5|18264.3|18263.2|6824
1744903200000|2025-04-17 15:20:00|18303|18301.9|18273.7|18272.6|18308.5|18307.4|18254.3|18253.2|5109
1744903500000|2025-04-17 15:25:00|18273.6|18272.5|18219.1|18218|18275.3|18274.2|18209.1|18208|5469
1744903800000|2025-04-17 15:30:00|18218.8|18217.7|18260.6|18259.5|18274.8|18273.7|18217.8|18216.7|5756
1744904100000|2025-04-17 15:35:00|18261|18259.9|18280.1|18279|18302.2|18301.1|18235|18233.9|7172
1744904400000|2025-04-17 15:40:00|18280.5|18279.4|18241.6|18240.5|18287.5|18286.4|18236.1|18235|4720
1744904700000|2025-04-17 15:45:00|18242.3|18241.2|18230.7|18229.6|18268.2|18267.1|18221|18219.9|5206
1744905000000|2025-04-17 15:50:00|18230.2|18229.1|18221.8|18220.7|18278.1|18277|18214.1|18213|6759
1744905300000|2025-04-17 15:55:00|18221.7|18220.6|18220.2|18219.1|18258.3|18257.2|18216.3|18215.2|4655
1744905600000|2025-04-17 16:00:00|18220.3|18219.2|18207.6|18206.5|18277.1|18276|18204.6|18203.5|6760
1744905900000|2025-04-17 16:05:00|18208.3|18207.2|18290.2|18289.1|18311.2|18310.1|18197.8|18196.7|12363
1744906200000|2025-04-17 16:10:00|18290.1|18289|18274.3|18273.2|18296.7|18295.6|18205.6|18204.5|10800
1744906500000|2025-04-17 16:15:00|18274.5|18273.4|18322.3|18321.2|18331.2|18330.1|18249.6|18248.5|7284
1744906800000|2025-04-17 16:20:00|18322.1|18321|18313.2|18312.1|18333.1|18332|18297.5|18296.4|5378
1744907100000|2025-04-17 16:25:00|18313.1|18312|18327.1|18326|18345.8|18344.7|18303.2|18302.1|4699
1744907400000|2025-04-17 16:30:00|18326.7|18325.6|18338.3|18337.2|18352|18350.9|18305.2|18304.1|5251
1744907700000|2025-04-17 16:35:00|18338.5|18337.4|18306.8|18305.7|18359.3|18358.2|18299.6|18298.5|5124
1744908000000|2025-04-17 16:40:00|18306.6|18305.5|18265.8|18264.7|18318.8|18317.7|18254.2|18253.1|6195
1744908300000|2025-04-17 16:45:00|18265.5|18264.4|18299.7|18298.6|18305.5|18304.4|18252|18250.9|4696
1744908600000|2025-04-17 16:50:00|18299.8|18298.7|18330.8|18329.7|18340.3|18339.2|18299.8|18298.7|4477
1744908900000|2025-04-17 16:55:00|18331.3|18330.2|18334.6|18333.5|18356.3|18355.2|18322.1|18321|4521
1744909200000|2025-04-17 17:00:00|18334.7|18333.6|18328.8|18327.7|18354.6|18353.5|18314.7|18313.6|4652
1744909500000|2025-04-17 17:05:00|18327.6|18326.5|18331.1|18330|18344.6|18343.5|18311.1|18310|3967
1744909800000|2025-04-17 17:10:00|18331|18329.9|18298.1|18297|18335.8|18334.7|18291.6|18290.5|3249
1744910100000|2025-04-17 17:15:00|18297.8|18296.7|18284.6|18283.5|18308.2|18307.1|18272.6|18271.5|3910
1744910400000|2025-04-17 17:20:00|18284.7|18283.6|18267.2|18266.1|18284.7|18283.6|18254.7|18253.6|4261
1744910700000|2025-04-17 17:25:00|18266.7|18265.6|18249.8|18248.7|18284.2|18283.1|18248.2|18247.1|4128
1744911000000|2025-04-17 17:30:00|18249.6|18248.5|18293.3|18292.2|18299.2|18298.1|18249.3|18248.2|3694
1744911300000|2025-04-17 17:35:00|18293.1|18292|18309.5|18308.4|18310.1|18309|18282.8|18281.7|3359
1744911600000|2025-04-17 17:40:00|18309.8|18308.7|18291.5|18290.4|18316.3|18315.2|18259.8|18258.7|4226
1744911900000|2025-04-17 17:45:00|18291.3|18290.2|18313|18311.9|18354.5|18353.4|18287.6|18286.5|6408
1744912200000|2025-04-17 17:50:00|18313.6|18312.5|18344.5|18343.4|18356.8|18355.7|18308.6|18307.5|4837
1744912500000|2025-04-17 17:55:00|18344.6|18343.5|18334.3|18333.2|18367.8|18366.7|18331.3|18330.2|3600
1744912800000|2025-04-17 18:00:00|18334.1|18333|18368.8|18367.7|18372.6|18371.5|18324.6|18323.5|4158
1744913100000|2025-04-17 18:05:00|18369.3|18368.2|18378.1|18377|18386.2|18385.1|18359.8|18358.7|4047
1744913400000|2025-04-17 18:10:00|18378|18376.9|18352.8|18351.7|18393.1|18392|18350.5|18349.4|4326
1744913700000|2025-04-17 18:15:00|18352.7|18351.6|18381.3|18380.2|18383.7|18382.6|18344.6|18343.5|4280
1744914000000|2025-04-17 18:20:00|18381.2|18380.1|18393.6|18392.5|18401.6|18400.5|18372.6|18371.5|4504
1744914300000|2025-04-17 18:25:00|18393.7|18392.6|18361.6|18360.5|18406.6|18405.5|18360.6|18359.5|3766
1744914600000|2025-04-17 18:30:00|18361.8|18360.7|18371.3|18370.2|18399.3|18398.2|18361.8|18360.7|3579
1744914900000|2025-04-17 18:35:00|18371.5|18370.4|18389.1|18388|18389.3|18388.2|18363.1|18362|3160
1744915200000|2025-04-17 18:40:00|18388.7|18387.6|18373.3|18372.2|18390|18388.9|18363.6|18362.5|2833
1744915500000|2025-04-17 18:45:00|18374|18372.9|18341.7|18340.6|18390.2|18389.1|18332|18330.9|7432
1744915800000|2025-04-17 18:50:00|18341.8|18340.7|18334.8|18333.7|18367.1|18366|18311.2|18310.1|5189
1744916100000|2025-04-17 18:55:00|18334.5|18333.4|18300.8|18299.7|18336.7|18335.6|18298.8|18297.7|4614
1744916400000|2025-04-17 19:00:00|18300.3|18299.2|18301.3|18300.2|18311.6|18310.5|18285.7|18284.6|4882
1744916700000|2025-04-17 19:05:00|18300.1|18299|18300.7|18299.6|18308.6|18307.5|18286.2|18285.1|3389
1744917000000|2025-04-17 19:10:00|18300.3|18299.2|18262.6|18261.5|18308.5|18307.4|18248.3|18247.2|4863
1744917300000|2025-04-17 19:15:00|18262.5|18261.4|18263.8|18262.7|18270.8|18269.7|18241|18239.9|4676
1744917600000|2025-04-17 19:20:00|18263.6|18262.5|18270.6|18269.5|18281.1|18280|18230.3|18229.2|5376
1744917900000|2025-04-17 19:25:00|18270.2|18269.1|18255.2|18254.1|18287.5|18286.4|18249.1|18248|4319
1744918200000|2025-04-17 19:30:00|18255.3|18254.2|18279.3|18278.2|18292.5|18291.4|18246.8|18245.7|4014
1744918500000|2025-04-17 19:35:00|18279.6|18278.5|18284.5|18283.4|18295.8|18294.7|18268.8|18267.7|3803
1744918800000|2025-04-17 19:40:00|18284.7|18283.6|18282.5|18281.4|18307.5|18306.4|18256.4|18255.3|4045
1744919100000|2025-04-17 19:45:00|18282.6|18281.5|18249.1|18248|18290.9|18289.8|18237.1|18236|5055
1744919400000|2025-04-17 19:50:00|18249|18247.9|18265.9|18264.8|18271.9|18270.8|18210.4|18209.3|7425
1744919700000|2025-04-17 19:55:00|18264.9|18263.8|18252.5|18251.4|18282|18280.9|18230.7|18229.6|11571
1744920000000|2025-04-17 20:00:00|18253.1|18250.9|18313.6|18311.4|18314.8|18312.6|18244.8|18242.6|5266
1744920300000|2025-04-17 20:05:00|18311.8|18309.6|18277.8|18275.6|18313.8|18311.6|18263.3|18261.1|2043
1744920600000|2025-04-17 20:10:00|18278.1|18275.9|18311.8|18309.6|18315.8|18313.6|18269.3|18267.1|1464
1744920900000|2025-04-17 20:15:00|18311.1|18308.9|18293.3|18291.1|18326.3|18324.1|18289.8|18287.6|1298
1744921200000|2025-04-17 20:20:00|18293.6|18291.4|18296.8|18294.6|18300.3|18298.1|18285.8|18283.6|501
1744921500000|2025-04-17 20:25:00|18297.8|18295.6|18287.3|18285.1|18297.8|18295.6|18283.8|18281.6|300
1744921800000|2025-04-17 20:30:00|18287.1|18284.9|18290.3|18288.1|18292.3|18290.1|18280.6|18278.4|490
1744922100000|2025-04-17 20:35:00|18290.8|18288.6|18289.8|18287.6|18301.1|18298.9|18288.3|18286.1|386
1744922400000|2025-04-17 20:40:00|18290.1|18287.9|18300.8|18298.6|18302.1|18299.9|18290.1|18287.9|250
1744922700000|2025-04-17 20:45:00|18299.8|18297.6|18311.6|18309.4|18336.3|18334.1|18299.1|18296.9|1460
1744923000000|2025-04-17 20:50:00|18311.8|18309.6|18316.6|18314.4|18331.1|18328.9|18311.3|18309.1|638
1744923300000|2025-04-17 20:55:00|18316.8|18314.6|18304.6|18299.6|18318.3|18316.1|18300.6|18298.4|569
1744923600000|2025-04-17 21:00:00|18304.8|18299.8|18304.8|18299.8|18304.8|18299.8|18304.8|18299.8|0
1745186400000|2025-04-20 22:00:00|18210.9|18208.7|18184.3|18182.1|18262.3|18260.1|18184.2|18182|1242
1745186700000|2025-04-20 22:05:00|18184.2|18182|18162.9|18160.7|18184.7|18182.5|18132.9|18130.7|1089
1745187000000|2025-04-20 22:10:00|18163|18160.8|18157.7|18155.5|18169.5|18167.3|18132.7|18130.5|453
1745187300000|2025-04-20 22:15:00|18157.5|18155.3|18167.3|18165.1|18173|18170.8|18156.5|18154.3|221
1745187600000|2025-04-20 22:20:00|18167.2|18165|18157.2|18155|18167.7|18165.5|18143.8|18141.6|413
1745187900000|2025-04-20 22:25:00|18156.9|18154.7|18160.8|18158.6|18179.3|18177.1|18156.2|18154|353
1745188200000|2025-04-20 22:30:00|18160.9|18158.7|18160.7|18158.5|18165.6|18163.4|18145.2|18143|278
1745188500000|2025-04-20 22:35:00|18160.6|18158.4|18167.7|18165.5|18170.1|18167.9|18149.9|18147.7|221
1745188800000|2025-04-20 22:40:00|18167.6|18165.4|18154.3|18152.1|18167.6|18165.4|18147.7|18145.5|270
1745189100000|2025-04-20 22:45:00|18154.2|18152|18158.6|18156.4|18162.2|18160|18148.1|18145.9|167
1745189400000|2025-04-20 22:50:00|18158.7|18156.5|18168.2|18166|18173.6|18171.4|18158.3|18156.1|160
1745189700000|2025-04-20 22:55:00|18168.1|18165.9|18169.4|18167.2|18178.2|18176|18162.4|18160.2|234
1745190000000|2025-04-20 23:00:00|18169.5|18167.3|18196.9|18194.7|18197.8|18195.6|18165.2|18163|404
1745190300000|2025-04-20 23:05:00|18196.8|18194.6|18200|18197.8|18207.8|18205.6|18190.5|18188.3|366
1745190600000|2025-04-20 23:10:00|18199.2|18197|18188.7|18186.5|18200.3|18198.1|18188.5|18186.3|246
1745190900000|2025-04-20 23:15:00|18188.8|18186.6|18188.3|18186.1|18191.4|18189.2|18181.8|18179.6|162
1745191200000|2025-04-20 23:20:00|18189.4|18187.2|18168.2|18166|18189.4|18187.2|18162.4|18160.2|299
1745191500000|2025-04-20 23:25:00|18168.3|18166.1|18168.9|18166.7|18172.9|18170.7|18164.7|18162.5|145
1745191800000|2025-04-20 23:30:00|18168.8|18166.6|18173.2|18171|18182.1|18179.9|18168.8|18166.6|180
1745192100000|2025-04-20 23:35:00|18173.3|18171.1|18171.9|18169.7|18184.4|18182.2|18170.8|18168.6|163
1745192400000|2025-04-20 23:40:00|18172.1|18169.9|18181.6|18179.4|18182.9|18180.7|18159.8|18157.6|288
1745192700000|2025-04-20 23:45:00|18181.8|18179.6|18185.6|18183.4|18186.8|18184.6|18180.7|18178.5|129
1745193000000|2025-04-20 23:50:00|18185.4|18183.2|18195.6|18193.4|18196.8|18194.6|18185.1|18182.9|198
1745193300000|2025-04-20 23:55:00|18195.4|18193.2|18195.8|18193.6|18198.2|18196|18193.3|18191.1|158
1745193600000|2025-04-21 00:00:00|18195|18192.8|18201|18198.8|18214.2|18212|18189.4|18187.2|597
1745193900000|2025-04-21 00:05:00|18201.2|18199|18211.3|18209.1|18218|18215.8|18200.2|18198|398
1745194200000|2025-04-21 00:10:00|18211.4|18209.2|18221.3|18219.1|18225.4|18223.2|18203.8|18201.6|432
1745194500000|2025-04-21 00:15:00|18221.2|18219|18223.8|18221.6|18228.9|18226.7|18216.9|18214.7|537
1745194800000|2025-04-21 00:20:00|18223.3|18221.1|18237.8|18235.6|18242.9|18240.7|18220.8|18218.6|669
1745195100000|2025-04-21 00:25:00|18237.3|18235.1|18242.2|18240|18245.3|18243.1|18234.3|18232.1|372
1745195400000|2025-04-21 00:30:00|18242.3|18240.1|18236|18233.8|18244.4|18242.2|18228.5|18226.3|459
1745195700000|2025-04-21 00:35:00|18235.9|18233.7|18230.9|18228.7|18242.2|18240|18222.7|18220.5|424
1745196000000|2025-04-21 00:40:00|18230.8|18228.6|18238.9|18236.7|18251.9|18249.7|18230.7|18228.5|635
1745196300000|2025-04-21 00:45:00|18238.3|18236.1|18219|18216.8|18238.3|18236.1|18217.2|18215|561
1745196600000|2025-04-21 00:50:00|18218.9|18216.7|18202.7|18200.5|18220.8|18218.6|18197.8|18195.6|628
1745196900000|2025-04-21 00:55:00|18202.5|18200.3|18182.5|18180.3|18203.4|18201.2|18179.2|18177|820
1745197200000|2025-04-21 01:00:00|18182.7|18180.5|18178.3|18176.1|18189.7|18187.5|18176|18173.8|467
1745197500000|2025-04-21 01:05:00|18178.2|18176|18152.8|18150.6|18178.3|18176.1|18146.4|18144.2|845
1745197800000|2025-04-21 01:10:00|18152.9|18150.7|18154.2|18152|18162.4|18160.2|18140.7|18138.5|854
1745198100000|2025-04-21 01:15:00|18154.3|18152.1|18147.4|18145.2|18159.7|18157.5|18138.8|18136.6|554
1745198400000|2025-04-21 01:20:00|18147.5|18145.3|18160.5|18158.3|18163.7|18161.5|18146.4|18144.2|574
1745198700000|2025-04-21 01:25:00|18160.7|18158.5|18165|18162.8|18166.7|18164.5|18157.9|18155.7|342
1745199000000|2025-04-21 01:30:00|18164.9|18162.7|18186|18183.8|18187.3|18185.1|18162.8|18160.6|892
1745199300000|2025-04-21 01:35:00|18185.9|18183.7|18191.9|18189.7|18192.8|18190.6|18183.2|18181|414
1745199600000|2025-04-21 01:40:00|18191.7|18189.5|18190|18187.8|18194.9|18192.7|18187.4|18185.2|390
1745199900000|2025-04-21 01:45:00|18189.9|18187.7|18191.3|18189.1|18192.2|18190|18187.4|18185.2|133
1745200200000|2025-04-21 01:50:00|18191.2|18189|18153.9|18151.7|18191.7|18189.5|18143.8|18141.6|1693
1745200500000|2025-04-21 01:55:00|18154|18151.8|18166.2|18164|18169.5|18167.3|18152.9|18150.7|383
1745200800000|2025-04-21 02:00:00|18166|18163.8|18168.4|18166.2|18180.5|18178.3|18162.5|18160.3|598
1745201100000|2025-04-21 02:05:00|18168.5|18166.3|18182.8|18180.6|18183.2|18181|18168.5|18166.3|253
1745201400000|2025-04-21 02:10:00|18182.9|18180.7|18181.3|18179.1|18183.5|18181.3|18172.3|18170.1|312
1745201700000|2025-04-21 02:15:00|18181.2|18179|18164.7|18162.5|18185.8|18183.6|18162.9|18160.7|438
1745202000000|2025-04-21 02:20:00|18164.8|18162.6|18159.8|18157.6|18168|18165.8|18158|18155.8|301
1745202300000|2025-04-21 02:25:00|18160|18157.8|18161.7|18159.5|18166.8|18164.6|18153.5|18151.3|448
1745202600000|2025-04-21 02:30:00|18161.5|18159.3|18156.4|18154.2|18170|18167.8|18155.3|18153.1|298
1745202900000|2025-04-21 02:35:00|18156.5|18154.3|18104.4|18102.2|18157.3|18155.1|18095.3|18093.1|1966
1745203200000|2025-04-21 02:40:00|18104.5|18102.3|18096|18093.8|18107.3|18105.1|18092.4|18090.2|722
1745203500000|2025-04-21 02:45:00|18095.9|18093.7|18077.3|18075.1|18100|18097.8|18070.7|18068.5|1092
1745203800000|2025-04-21 02:50:00|18078.9|18076.7|18099.9|18097.7|18107.9|18105.7|18078.3|18076.1|943
1745204100000|2025-04-21 02:55:00|18099.8|18097.6|18098.2|18096|18102.5|18100.3|18096|18093.8|268
1745204400000|2025-04-21 03:00:00|18098.4|18096.2|18100.9|18098.7|18107|18104.8|18094.2|18092|369
1745204700000|2025-04-21 03:05:00|18098.8|18096.6|18101.7|18099.5|18104.7|18102.5|18091.4|18089.2|385
1745205000000|2025-04-21 03:10:00|18101.8|18099.6|18104.3|18102.1|18104.5|18102.3|18094|18091.8|208
1745205300000|2025-04-21 03:15:00|18104.2|18102|18110.4|18108.2|18114.8|18112.6|18103.8|18101.6|376
1745205600000|2025-04-21 03:20:00|18110.3|18108.1|18103.7|18101.5|18115.3|18113.1|18096.4|18094.2|472
1745205900000|2025-04-21 03:25:00|18103.8|18101.6|18112|18109.8|18113.8|18111.6|18099.4|18097.2|199
1745206200000|2025-04-21 03:30:00|18112.2|18110|18099.8|18097.6|18113.9|18111.7|18094|18091.8|310
1745206500000|2025-04-21 03:35:00|18099.9|18097.7|18098.9|18096.7|18102.4|18100.2|18096.9|18094.7|128
1745206800000|2025-04-21 03:40:00|18099|18096.8|18101.2|18099|18103.4|18101.2|18096.2|18094|123
1745207100000|2025-04-21 03:45:00|18101.2|18099|18095.3|18093.1|18109.2|18107|18095.1|18092.9|261
1745207400000|2025-04-21 03:50:00|18095.2|18093|18094.7|18092.5|18098.2|18096|18090.4|18088.2|337
1745207700000|2025-04-21 03:55:00|18094.8|18092.6|18101.1|18098.9|18103.7|18101.5|18094.4|18092.2|158
1745208000000|2025-04-21 04:00:00|18101.2|18099|18105.7|18103.5|18107.1|18104.9|18098.2|18096|260
1745208300000|2025-04-21 04:05:00|18105.3|18103.1|18122.3|18120.1|18125.6|18123.4|18104.7|18102.5|473
1745208600000|2025-04-21 04:10:00|18122.2|18120|18115.2|18113|18123.9|18121.7|18111.6|18109.4|300
1745208900000|2025-04-21 04:15:00|18114.9|18112.7|18110.1|18107.9|18114.9|18112.7|18109.8|18107.6|169
1745209200000|2025-04-21 04:20:00|18110.2|18108|18111.7|18109.5|18112.1|18109.9|18106.9|18104.7|110
1745209500000|2025-04-21 04:25:00|18111.6|18109.4|18122.1|18119.9|18126.1|18123.9|18111.6|18109.4|274
1745209800000|2025-04-21 04:30:00|18122.2|18120|18119.7|18117.5|18122.7|18120.5|18110.1|18107.9|206
1745210100000|2025-04-21 04:35:00|18119.6|18117.4|18116.9|18114.7|18120.3|18118.1|18115.3|18113.1|74
1745210400000|2025-04-21 04:40:00|18116.8|18114.6|18103.3|18101.1|18119.2|18117|18100.9|18098.7|356
1745210700000|2025-04-21 04:45:00|18103.6|18101.4|18100.9|18098.7|18105.1|18102.9|18097.6|18095.4|139
1745211000000|2025-04-21 04:50:00|18100.8|18098.6|18096.9|18094.7|18104.9|18102.7|18095.7|18093.5|153
1745211300000|2025-04-21 04:55:00|18097.1|18094.9|18101.2|18099|18105.4|18103.2|18093.6|18091.4|187
1745211600000|2025-04-21 05:00:00|18101.6|18099.4|18113.7|18111.5|18115.8|18113.6|18099.3|18097.1|252
1745211900000|2025-04-21 05:05:00|18113.6|18111.4|18107.6|18105.4|18115.7|18113.5|18105.8|18103.6|177
1745212200000|2025-04-21 05:10:00|18107.1|18104.9|18107.4|18105.2|18111.1|18108.9|18103.7|18101.5|140
1745212500000|2025-04-21 05:15:00|18107.6|18105.4|18116.4|18114.2|18125.1|18122.9|18106.1|18103.9|325
1745212800000|2025-04-21 05:20:00|18116.3|18114.1|18112.6|18110.4|18117.9|18115.7|18110.6|18108.4|105
1745213100000|2025-04-21 05:25:00|18112.7|18110.5|18112.6|18110.4|18114.8|18112.6|18105.7|18103.5|180
1745213400000|2025-04-21 05:30:00|18112.8|18110.6|18106.2|18104|18117.3|18115.1|18106.2|18104|148
1745213700000|2025-04-21 05:35:00|18106.1|18103.9|18107.7|18105.5|18110.3|18108.1|18100.1|18097.9|202
1745214000000|2025-04-21 05:40:00|18107.9|18105.7|18129.7|18127.5|18135.2|18133|18107.9|18105.7|521
1745214300000|2025-04-21 05:45:00|18129.8|18127.6|18132.6|18130.4|18133.1|18130.9|18122.3|18120.1|262
1745214600000|2025-04-21 05:50:00|18132.4|18130.2|18130.3|18128.1|18133.6|18131.4|18129.1|18126.9|130
1745214900000|2025-04-21 05:55:00|18130.2|18128|18128.4|18126.2|18134.3|18132.1|18125.4|18123.2|167
1745215200000|2025-04-21 06:00:00|18128.6|18126.4|18130.9|18128.7|18135.2|18133|18125.1|18122.9|211
1745215500000|2025-04-21 06:05:00|18131.2|18129|18136.9|18134.7|18139.3|18137.1|18130.3|18128.1|246
1745215800000|2025-04-21 06:10:00|18137.1|18134.9|18132.6|18130.4|18137.3|18135.1|18130.7|18128.5|188
1745216100000|2025-04-21 06:15:00|18132.7|18130.5|18119.7|18117.5|18137.1|18134.9|18117.4|18115.2|313
1745216400000|2025-04-21 06:20:00|18119.6|18117.4|18119.1|18116.9|18125.7|18123.5|18115.4|18113.2|249
1745216700000|2025-04-21 06:25:00|18118.9|18116.7|18118.2|18116|18128.7|18126.5|18115.2|18113|296
1745217000000|2025-04-21 06:30:00|18118.1|18115.9|18109.3|18107.1|18121.2|18119|18105.8|18103.6|474
1745217300000|2025-04-21 06:35:00|18109.2|18107|18100.7|18098.5|18113.6|18111.4|18098.4|18096.2|521
1745217600000|2025-04-21 06:40:00|18100.8|18098.6|18087.2|18085|18103.1|18100.9|18080.4|18078.2|678
1745217900000|2025-04-21 06:45:00|18087.2|18085|18091.1|18088.9|18093.4|18091.2|18084.8|18082.6|251
1745218200000|2025-04-21 06:50:00|18090.9|18088.7|18103.4|18101.2|18103.7|18101.5|18087.4|18085.2|280
1745218500000|2025-04-21 06:55:00|18103.3|18101.1|18101.1|18098.9|18108.4|18106.2|18100.6|18098.4|245
1745218800000|2025-04-21 07:00:00|18101.6|18099.4|18087.9|18085.7|18109.3|18107.1|18085.3|18083.1|437
1745219100000|2025-04-21 07:05:00|18087.8|18085.6|18087.3|18085.1|18091.7|18089.5|18083.4|18081.2|294
1745219400000|2025-04-21 07:10:00|18087.2|18085|18058.3|18056.1|18087.8|18085.6|18055.6|18053.4|889
1745219700000|2025-04-21 07:15:00|18058.2|18056|18065.1|18062.9|18069.9|18067.7|18056.9|18054.7|326
1745220000000|2025-04-21 07:20:00|18065.2|18063|18060.6|18058.4|18067.9|18065.7|18039.2|18037|753
1745220300000|2025-04-21 07:25:00|18060.7|18058.5|18057.6|18055.4|18067.6|18065.4|18046.7|18044.5|382
1745220600000|2025-04-21 07:30:00|18057.7|18055.5|18059.3|18057.1|18063.4|18061.2|18050.6|18048.4|371
1745220900000|2025-04-21 07:35:00|18059.4|18057.2|18059.2|18057|18062.2|18060|18055.6|18053.4|175
1745221200000|2025-04-21 07:40:00|18059.1|18056.9|18059.4|18057.2|18059.6|18057.4|18052.3|18050.1|215
1745221500000|2025-04-21 07:45:00|18059.6|18057.4|18060.3|18058.1|18072.6|18070.4|18055.7|18053.5|539
1745221800000|2025-04-21 07:50:00|18060.2|18058|18048.7|18046.5|18065.1|18062.9|18048.6|18046.4|396
1745222100000|2025-04-21 07:55:00|18048.6|18046.4|18035.8|18033.6|18056.6|18054.4|18033.7|18031.5|736
1745222400000|2025-04-21 08:00:00|18035.9|18033.7|18072.2|18070|18074.2|18072|18028.6|18026.4|1470
1745222700000|2025-04-21 08:05:00|18072.3|18070.1|18062.6|18060.4|18076.8|18074.6|18060.6|18058.4|514
1745223000000|2025-04-21 08:10:00|18062.7|18060.5|18054.2|18052|18074.2|18072|18052.8|18050.6|454
1745223300000|2025-04-21 08:15:00|18054.3|18052.1|18046.8|18044.6|18061.3|18059.1|18039.2|18037|496
1745223600000|2025-04-21 08:20:00|18047.1|18044.9|18052.6|18050.4|18063.8|18061.6|18044.6|18042.4|403
1745223900000|2025-04-21 08:25:00|18052.4|18050.2|18059.9|18057.7|18063.8|18061.6|18048.9|18046.7|173
1745224200000|2025-04-21 08:30:00|18060.1|18057.9|18071.6|18069.4|18076.2|18074|18057.3|18055.1|428
1745224500000|2025-04-21 08:35:00|18071.4|18069.2|18065.9|18063.7|18072.8|18070.6|18060.6|18058.4|287
1745224800000|2025-04-21 08:40:00|18066.8|18064.6|18062.7|18060.5|18066.8|18064.6|18058.7|18056.5|241
1745225100000|2025-04-21 08:45:00|18062.6|18060.4|18062.1|18059.9|18065.7|18063.5|18051.8|18049.6|255
1745225400000|2025-04-21 08:50:00|18061.9|18059.7|18046.7|18044.5|18064.4|18062.2|18046.6|18044.4|205
1745225700000|2025-04-21 08:55:00|18046.6|18044.4|18054.7|18052.5|18059.6|18057.4|18041.8|18039.6|385
1745226000000|2025-04-21 09:00:00|18054.9|18052.7|18054.1|18051.9|18064.4|18062.2|18048.3|18046.1|300
1745226300000|2025-04-21 09:05:00|18054.2|18052|18045.9|18043.7|18055.9|18053.7|18045.2|18043|204
1745226600000|2025-04-21 09:10:00|18043.3|18041.1|18033.7|18031.5|18043.3|18041.1|18022.6|18020.4|939
1745226900000|2025-04-21 09:15:00|18033.8|18031.6|18020.8|18018.6|18035.6|18033.4|18018.2|18016|674
1745227200000|2025-04-21 09:20:00|18020.9|18018.7|18023.4|18021.2|18026.3|18024.1|18018.8|18016.6|341
1745227500000|2025-04-21 09:25:00|18023.6|18021.4|18046.8|18044.6|18053.9|18051.7|18019.8|18017.6|720
1745227800000|2025-04-21 09:30:00|18046.7|18044.5|18036.9|18034.7|18047.7|18045.5|18033.9|18031.7|295
1745228100000|2025-04-21 09:35:00|18037.1|18034.9|18040.1|18037.9|18043.4|18041.2|18036.4|18034.2|159
1745228400000|2025-04-21 09:40:00|18040.2|18038|18028.7|18026.5|18041.6|18039.4|18026.9|18024.7|346
1745228700000|2025-04-21 09:45:00|18028.6|18026.4|18043.8|18041.6|18046.9|18044.7|18026.8|18024.6|406
1745229000000|2025-04-21 09:50:00|18043.9|18041.7|18050.9|18048.7|18052.4|18050.2|18042.2|18040|247
1745229300000|2025-04-21 09:55:00|18051.3|18049.1|18055.1|18052.9|18057.1|18054.9|18047.7|18045.5|266
1745229600000|2025-04-21 10:00:00|18054.6|18052.4|18058.8|18056.6|18060.4|18058.2|18054.2|18052|248
1745229900000|2025-04-21 10:05:00|18058.9|18056.7|18057.7|18055.5|18069.4|18067.2|18057.2|18055|353
1745230200000|2025-04-21 10:10:00|18057.6|18055.4|18059.1|18056.9|18067.3|18065.1|18048.9|18046.7|524
1745230500000|2025-04-21 10:15:00|18059.2|18057|18049.3|18047.1|18060.1|18057.9|18046.3|18044.1|197
1745230800000|2025-04-21 10:20:00|18049.2|18047|18054.7|18052.5|18055.8|18053.6|18047.9|18045.7|153
1745231100000|2025-04-21 10:25:00|18054.8|18052.6|18035.6|18033.4|18057.4|18055.2|18029.2|18027|425
1745231400000|2025-04-21 10:30:00|18035.7|18033.5|18038.1|18035.9|18046.4|18044.2|18028.6|18026.4|455
1745231700000|2025-04-21 10:35:00|18038.2|18036|18046.9|18044.7|18047.8|18045.6|18032.2|18030|368
1745232000000|2025-04-21 10:40:00|18046.6|18044.4|18053.1|18050.9|18053.7|18051.5|18040.7|18038.5|167
1745232300000|2025-04-21 10:45:00|18053.2|18051|18048.9|18046.7|18057.3|18055.1|18047.4|18045.2|332
1745232600000|2025-04-21 10:50:00|18048.6|18046.4|18055.9|18053.7|18058.3|18056.1|18048.4|18046.2|162
1745232900000|2025-04-21 10:55:00|18055.8|18053.6|18071.3|18069.1|18074.4|18072.2|18054.3|18052.1|532
1745233200000|2025-04-21 11:00:00|18071.4|18069.2|18086.3|18084.1|18096.2|18094|18070.8|18068.6|1397
1745233500000|2025-04-21 11:05:00|18086.4|18084.2|18081.9|18079.7|18089.8|18087.6|18077.7|18075.5|677
1745233800000|2025-04-21 11:10:00|18082.8|18080.6|18053.3|18051.1|18083.2|18081|18049.7|18047.5|989
1745234100000|2025-04-21 11:15:00|18053.2|18051|18030.9|18028.7|18055.1|18052.9|18028.2|18026|1002
1745234400000|2025-04-21 11:20:00|18030.8|18028.6|17976.7|17974.5|18032.9|18030.7|17968.8|17966.6|2676
1745234700000|2025-04-21 11:25:00|17976.3|17974.1|17994.4|17992.2|18003.2|18001|17963.3|17961.1|1457
1745235000000|2025-04-21 11:30:00|17994.6|17992.4|17999.8|17997.6|18001.7|17999.5|17981.6|17979.4|1094
1745235300000|2025-04-21 11:35:00|18000.3|17998.1|17979.2|17977|18001.6|17999.4|17974.2|17972|1264
1745235600000|2025-04-21 11:40:00|17979.3|17977.1|17977.2|17975|17995.6|17993.4|17970.6|17968.4|1347
1745235900000|2025-04-21 11:45:00|17977.1|17974.9|17971.2|17969|17982.3|17980.1|17963.6|17961.4|725
1745236200000|2025-04-21 11:50:00|17971.8|17969.6|17974.9|17972.7|17981.7|17979.5|17963.1|17960.9|1114
1745236500000|2025-04-21 11:55:00|17974.8|17972.6|17989.2|17987|17990.3|17988.1|17968.3|17966.1|583
1745236800000|2025-04-21 12:00:00|17989.1|17986.9|17982.4|17980.2|17997.4|17995.2|17973.9|17971.7|1229
1745237100000|2025-04-21 12:05:00|17982.6|17980.4|17983.2|17981|17990.2|17988|17980.3|17978.1|501
1745237400000|2025-04-21 12:10:00|17982.4|17980.2|17994.7|17992.5|18004.2|18002|17980.2|17978|1075
1745237700000|2025-04-21 12:15:00|17994.8|17992.6|17991.2|17989|18004.4|18002.2|17986.2|17984|868
1745238000000|2025-04-21 12:20:00|17991.1|17988.9|17997.1|17994.9|17999.8|17997.6|17984.4|17982.2|648
1745238300000|2025-04-21 12:25:00|17997.3|17995.1|18006.3|18004.1|18008.8|18006.6|17994.9|17992.7|1113
1745238600000|2025-04-21 12:30:00|18006.2|18004|18006.2|18004|18015.4|18013.2|17996.7|17994.5|1110
1745238900000|2025-04-21 12:35:00|18006.3|18004.1|18023.7|18021.5|18030.3|18028.1|18005.8|18003.6|825
1745239200000|2025-04-21 12:40:00|18023.8|18021.6|18014.4|18012.2|18026.4|18024.2|18011.3|18009.1|769
1745239500000|2025-04-21 12:45:00|18014.6|18012.4|18017.2|18015|18018.9|18016.7|18003.7|18001.5|689
1745239800000|2025-04-21 12:50:00|18017.1|18014.9|18004.9|18002.7|18018.8|18016.6|17999.4|17997.2|629
1745240100000|2025-04-21 12:55:00|18005.1|18002.9|18004.3|18002.1|18012.4|18010.2|18000.1|17997.9|522
1745240400000|2025-04-21 13:00:00|18004.1|18001.9|17993.8|17991.6|18013.3|18011.1|17993.2|17991|1186
1745240700000|2025-04-21 13:05:00|17993.9|17991.7|17979.9|17977.7|17998.2|17996|17976.4|17974.2|1834
1745241000000|2025-04-21 13:10:00|17980.8|17978.6|17978.4|17976.2|17990.2|17988|17974.1|17971.9|1169
1745241300000|2025-04-21 13:15:00|17978.6|17976.4|17985.7|17983.5|17988.6|17986.4|17974.6|17972.4|1116
1745241600000|2025-04-21 13:20:00|17986.2|17984|17984.9|17982.7|17994.1|17991.9|17976.4|17974.2|1248
1745241900000|2025-04-21 13:25:00|17984.8|17982.6|18011.3|18009.1|18011.7|18009.5|17984.7|17982.5|2290
1745242200000|2025-04-21 13:30:00|18010.8|18009.7|18034.3|18033.2|18046.9|18045.8|18006.5|18005.4|9721
1745242500000|2025-04-21 13:35:00|18034.4|18033.3|17995.8|17994.7|18040|18038.9|17943.5|17942.4|10701
1745242800000|2025-04-21 13:40:00|17995.6|17994.5|17965.1|17964|18003|18001.9|17959.5|17958.4|6575
1745243100000|2025-04-21 13:45:00|17965.3|17964.2|17986|17984.9|18001|17999.9|17932.1|17931|8137
1745243400000|2025-04-21 13:50:00|17986.3|17985.2|17937.8|17936.7|18000.5|17999.4|17930.5|17929.4|5105
1745243700000|2025-04-21 13:55:00|17937.6|17936.5|17877|17875.9|17941.4|17940.3|17876.8|17875.7|7453
1745244000000|2025-04-21 14:00:00|17877.1|17876|17848.9|17847.8|17879.8|17878.7|17831.5|17830.4|9068
1745244300000|2025-04-21 14:05:00|17849|17847.9|17828.6|17827.5|17852.4|17851.3|17822.9|17821.8|5713
1745244600000|2025-04-21 14:10:00|17829.1|17828|17847.5|17846.4|17854|17852.9|17827|17825.9|5421
1745244900000|2025-04-21 14:15:00|17847.1|17846|17801.9|17800.8|17855.5|17854.4|17782.1|17781|8023
1745245200000|2025-04-21 14:20:00|17801.4|17800.3|17799.1|17798|17817.6|17816.5|17787.9|17786.8|4091
1745245500000|2025-04-21 14:25:00|17798.6|17797.5|17808.5|17807.4|17823.4|17822.3|17791.6|17790.5|4483
1745245800000|2025-04-21 14:30:00|17808.4|17807.3|17811.3|17810.2|17823|17821.9|17792.9|17791.8|4122
1745246100000|2025-04-21 14:35:00|17810.4|17809.3|17852.1|17851|17859.1|17858|17809|17807.9|5747
1745246400000|2025-04-21 14:40:00|17851.9|17850.8|17818.4|17817.3|17870.4|17869.3|17816.5|17815.4|4958
1745246700000|2025-04-21 14:45:00|17817.9|17816.8|17797.6|17796.5|17843|17841.9|17793.9|17792.8|4518
1745247000000|2025-04-21 14:50:00|17797.5|17796.4|17801.9|17800.8|17812|17810.9|17786.4|17785.3|3960
1745247300000|2025-04-21 14:55:00|17802|17800.9|17813.8|17812.7|17817.6|17816.5|17796.4|17795.3|3735
1745247600000|2025-04-21 15:00:00|17813.6|17812.5|17800.1|17799|17832|17830.9|17788.1|17787|4145
1745247900000|2025-04-21 15:05:00|17800|17798.9|17807.4|17806.3|17817.1|17816|17787.6|17786.5|4036
1745248200000|2025-04-21 15:10:00|17806.6|17805.5|17771.3|17770.2|17828.1|17827|17768.8|17767.7|6005
1745248500000|2025-04-21 15:15:00|17771.4|17770.3|17797.6|17796.5|17802|17800.9|17764.8|17763.7|4086
1745248800000|2025-04-21 15:20:00|17798.3|17797.2|17765.8|17764.7|17802.6|17801.5|17755.9|17754.8|4256
1745249100000|2025-04-21 15:25:00|17765.6|17764.5|17749.5|17748.4|17770.6|17769.5|17739.6|17738.5|4071
1745249400000|2025-04-21 15:30:00|17750.6|17749.5|17718.4|17717.3|17760.6|17759.5|17716.9|17715.8|5799
1745249700000|2025-04-21 15:35:00|17718.9|17717.8|17723.9|17722.8|17734.6|17733.5|17714.4|17713.3|3782
1745250000000|2025-04-21 15:40:00|17723.4|17722.3|17702.4|17701.3|17731.9|17730.8|17698.3|17697.2|4095
1745250300000|2025-04-21 15:45:00|17702.3|17701.2|17695.4|17694.3|17707.3|17706.2|17676.6|17675.5|6205
1745250600000|2025-04-21 15:50:00|17695.3|17694.2|17680.8|17679.7|17696.3|17695.2|17674|17672.9|3547
1745250900000|2025-04-21 15:55:00|17680.4|17679.3|17678.6|17677.5|17688.3|17687.2|17669.3|17668.2|3535
1745251200000|2025-04-21 16:00:00|17677.3|17676.2|17704.8|17703.7|17708.4|17707.3|17677.3|17676.2|4235
1745251500000|2025-04-21 16:05:00|17704.6|17703.5|17710.4|17709.3|17716.4|17715.3|17695.8|17694.7|3424
1745251800000|2025-04-21 16:10:00|17710.1|17709|17720.4|17719.3|17722.8|17721.7|17698.6|17697.5|2849
1745252100000|2025-04-21 16:15:00|17720.1|17719|17704.3|17703.2|17725.6|17724.5|17697.8|17696.7|3468
1745252400000|2025-04-21 16:20:00|17704.4|17703.3|17715.4|17714.3|17721.1|17720|17697.4|17696.3|3052
1745252700000|2025-04-21 16:25:00|17715.9|17714.8|17698.1|17697|17718.8|17717.7|17687.4|17686.3|2431
1745253000000|2025-04-21 16:30:00|17697|17695.9|17722.9|17721.8|17733.6|17732.5|17693.1|17692|3925
1745253300000|2025-04-21 16:35:00|17722.8|17721.7|17739.8|17738.7|17742.6|17741.5|17716.3|17715.2|2729
1745253600000|2025-04-21 16:40:00|17738.8|17737.7|17745.9|17744.8|17757.4|17756.3|17738.8|17737.7|3110
1745253900000|2025-04-21 16:45:00|17745.8|17744.7|17718.9|17717.8|17752.5|17751.4|17715.6|17714.5|3607
1745254200000|2025-04-21 16:50:00|17718.8|17717.7|17693.9|17692.8|17719.8|17718.7|17690.6|17689.5|3240
1745254500000|2025-04-21 16:55:00|17694|17692.9|17676.9|17675.8|17694|17692.9|17671.4|17670.3|3416
1745254800000|2025-04-21 17:00:00|17676.3|17675.2|17635.5|17634.4|17695.3|17694.2|17629.4|17628.3|6715
1745255100000|2025-04-21 17:05:00|17634.9|17633.8|17628|17626.9|17641.8|17640.7|17622.4|17621.3|3809
1745255400000|2025-04-21 17:10:00|17628.1|17627|17626|17624.9|17634.9|17633.8|17614.5|17613.4|3305
1745255700000|2025-04-21 17:15:00|17625.9|17624.8|17637.4|17636.3|17647|17645.9|17615|17613.9|3537
1745256000000|2025-04-21 17:20:00|17637.1|17636|17633.1|17632|17657.5|17656.4|17632.1|17631|3371
1745256300000|2025-04-21 17:25:00|17633|17631.9|17630.5|17629.4|17651.1|17650|17622.1|17621|2784
1745256600000|2025-04-21 17:30:00|17630.4|17629.3|17635.1|17634|17656.1|17655|17628.1|17627|2486
1745256900000|2025-04-21 17:35:00|17634.8|17633.7|17630.9|17629.8|17652.1|17651|17628.6|17627.5|2273
1745257200000|2025-04-21 17:40:00|17631.1|17630|17623.4|17622.3|17643.6|17642.5|17610.4|17609.3|3602
1745257500000|2025-04-21 17:45:00|17622.4|17621.3|17597.3|17596.2|17630.5|17629.4|17597|17595.9|3621
1745257800000|2025-04-21 17:50:00|17597.1|17596|17601|17599.9|17616.5|17615.4|17591.5|17590.4|3552
1745258100000|2025-04-21 17:55:00|17600.8|17599.7|17594.9|17593.8|17609.6|17608.5|17585.5|17584.4|2875
1745258400000|2025-04-21 18:00:00|17596.4|17595.3|17590.1|17589|17602.5|17601.4|17583.3|17582.2|3450
1745258700000|2025-04-21 18:05:00|17590|17588.9|17601.4|17600.3|17612.9|17611.8|17583.6|17582.5|3721
1745259000000|2025-04-21 18:10:00|17601.3|17600.2|17609.4|17608.3|17615.9|17614.8|17589.4|17588.3|3045
1745259300000|2025-04-21 18:15:00|17609.3|17608.2|17621.4|17620.3|17636|17634.9|17605.6|17604.5|3696
1745259600000|2025-04-21 18:20:00|17621.3|17620.2|17619|17617.9|17627|17625.9|17612.1|17611|2911
1745259900000|2025-04-21 18:25:00|17618.9|17617.8|17634.6|17633.5|17637.9|17636.8|17611.1|17610|2509
1745260200000|2025-04-21 18:30:00|17634.9|17633.8|17645.1|17644|17662.6|17661.5|17634.3|17633.2|4413
1745260500000|2025-04-21 18:35:00|17644.9|17643.8|17639.1|17638|17656|17654.9|17632.4|17631.3|2612
1745260800000|2025-04-21 18:40:00|17638.4|17637.3|17611.8|17610.7|17643.1|17642|17608.4|17607.3|3639
1745261100000|2025-04-21 18:45:00|17612|17610.9|17608.1|17607|17621.6|17620.5|17594.9|17593.8|4235
1745261400000|2025-04-21 18:50:00|17608.3|17607.2|17587.5|17586.4|17609.8|17608.7|17583.4|17582.3|3537
1745261700000|2025-04-21 18:55:00|17587.6|17586.5|17590.9|17589.8|17600.9|17599.8|17584|17582.9|2459
1745262000000|2025-04-21 19:00:00|17590|17588.9|17631.4|17630.3|17636.8|17635.7|17587.6|17586.5|4969
1745262300000|2025-04-21 19:05:00|17632.1|17631|17637.1|17636|17655|17653.9|17629|17627.9|3615
1745262600000|2025-04-21 19:10:00|17636.4|17635.3|17643.5|17642.4|17657.6|17656.5|17636.1|17635|3136
1745262900000|2025-04-21 19:15:00|17643.4|17642.3|17662.5|17661.4|17664.6|17663.5|17637.4|17636.3|4050
1745263200000|2025-04-21 19:20:00|17662.6|17661.5|17677.6|17676.5|17693.9|17692.8|17659.8|17658.7|5779
1745263500000|2025-04-21 19:25:00|17677.5|17676.4|17660.5|17659.4|17683.1|17682|17646.8|17645.7|4887
1745263800000|2025-04-21 19:30:00|17660.4|17659.3|17686.1|17685|17689.8|17688.7|17657.6|17656.5|4337
1745264100000|2025-04-21 19:35:00|17686.4|17685.3|17714.6|17713.5|17733.6|17732.5|17678.4|17677.3|6308
1745264400000|2025-04-21 19:40:00|17715.1|17714|17728.8|17727.7|17741.4|17740.3|17711.8|17710.7|4596
1745264700000|2025-04-21 19:45:00|17728.3|17727.2|17741.8|17740.7|17748.9|17747.8|17710.8|17709.7|5030
1745265000000|2025-04-21 19:50:00|17744|17742.9|17773.1|17772|17778.6|17777.5|17715.1|17714|8247
1745265300000|2025-04-21 19:55:00|17773.3|17772.2|17803.5|17802.4|17834.1|17833|17773.3|17772.2|19885
1745265600000|2025-04-21 20:00:00|17805.3|17804.2|17785.1|17782.9|17812.6|17810.4|17778.8|17776.6|8228
1745265900000|2025-04-21 20:05:00|17784.8|17782.6|17799.3|17797.1|17810.8|17808.6|17773.1|17770.9|2516
1745266200000|2025-04-21 20:10:00|17799.8|17797.6|17787.8|17785.6|17804.1|17801.9|17781.6|17779.4|1505
1745266500000|2025-04-21 20:15:00|17788.3|17786.1|17777.8|17775.6|17790.3|17788.1|17777.8|17775.6|955
1745266800000|2025-04-21 20:20:00|17780.8|17778.6|17788.3|17786.1|17797.8|17795.6|17779.6|17777.4|596
1745267100000|2025-04-21 20:25:00|17787.8|17785.6|17785.1|17782.9|17796.6|17794.4|17782.3|17780.1|505
1745267400000|2025-04-21 20:30:00|17784.8|17782.6|17794.8|17792.6|17796.6|17794.4|17782.8|17780.6|393
1745267700000|2025-04-21 20:35:00|17793.8|17791.6|17790.3|17788.1|17801.8|17799.6|17788.3|17786.1|444
1745268000000|2025-04-21 20:40:00|17790.6|17788.4|17791.6|17789.4|17794.1|17791.9|17787.8|17785.6|352
1745268300000|2025-04-21 20:45:00|17791.8|17789.6|17801.3|17799.1|17801.3|17799.1|17791.8|17789.6|628
1745268600000|2025-04-21 20:50:00|17801.8|17799.6|17793.3|17791.1|17805.8|17803.6|17793.3|17791.1|357
1745268900000|2025-04-21 20:55:00|17794.1|17791.9|17797|17792|17799.1|17796.9|17789.1|17786.9|431
1745269200000|2025-04-21 21:00:00|17796.3|17791.3|17796.6|17791.6|17798.3|17793.3|17794.9|17789.9|0
1745269500000|2025-04-21 21:05:00|17797.1|17792.1|17796.8|17791.8|17797.7|17792.7|17796|17791|0
1745269800000|2025-04-21 21:10:00|17796|17791|17796|17791|17798.4|17793.4|17795.3|17790.3|0
1745270100000|2025-04-21 21:15:00|17795.9|17790.9|17796.7|17791.7|17797.8|17792.8|17795.3|17790.3|0
1745270400000|2025-04-21 21:20:00|17796.9|17791.9|17796.9|17791.9|17798.7|17793.7|17796.6|17791.6|0
1745270700000|2025-04-21 21:25:00|17797.4|17792.4|17797.8|17792.8|17801.3|17796.3|17797.2|17792.2|0
1745271000000|2025-04-21 21:30:00|17797.9|17792.9|17799.5|17794.5|17799.9|17794.9|17796.6|17791.6|0
1745271300000|2025-04-21 21:35:00|17799.7|17794.7|17802.5|17797.5|17802.6|17797.6|17799.6|17794.6|0
1745271600000|2025-04-21 21:40:00|17802.6|17797.6|17802.6|17797.6|17802.6|17797.6|17802.6|17797.6|0
1745271900000|2025-04-21 21:45:00|17803|17798|17801.5|17796.5|17803.3|17798.3|17800.8|17795.8|0
1745272200000|2025-04-21 21:50:00|17801.7|17796.7|17801.6|17796.6|17801.9|17796.9|17800.9|17795.9|0
1745272500000|2025-04-21 21:55:00|17801.5|17796.5|17799.9|17794.9|17802.2|17797.2|17799.4|17794.4|0
1745272800000|2025-04-21 22:00:00|17810.4|17808.2|17787.1|17784.9|17816.3|17814.1|17776|17773.8|757
1745273100000|2025-04-21 22:05:00|17786.3|17784.1|17783.6|17781.4|17799|17796.8|17773.5|17771.3|566
1745273400000|2025-04-21 22:10:00|17785.4|17783.2|17780|17777.8|17796.9|17794.7|17779.1|17776.9|229
1745273700000|2025-04-21 22:15:00|17780.1|17777.9|17757.9|17755.7|17781.8|17779.6|17752.6|17750.4|460
1745274000000|2025-04-21 22:20:00|17757.8|17755.6|17765.1|17762.9|17768.9|17766.7|17756.9|17754.7|367
1745274300000|2025-04-21 22:25:00|17766.6|17764.4|17756|17753.8|17768.8|17766.6|17749.9|17747.7|260
1745274600000|2025-04-21 22:30:00|17756.1|17753.9|17776.6|17774.4|17778.9|17776.7|17756|17753.8|394
1745274900000|2025-04-21 22:35:00|17776.5|17774.3|17794.1|17791.9|17797|17794.8|17775|17772.8|402
1745275200000|2025-04-21 22:40:00|17791.9|17789.7|17796.9|17794.7|17803.4|17801.2|17790.9|17788.7|331
1745275500000|2025-04-21 22:45:00|17797.8|17795.6|17790.1|17787.9|17798.5|17796.3|17788.6|17786.4|258
1745275800000|2025-04-21 22:50:00|17790.3|17788.1|17777.8|17775.6|17794.9|17792.7|17777.5|17775.3|270
1745276100000|2025-04-21 22:55:00|17777.9|17775.7|17778.4|17776.2|17785|17782.8|17776.9|17774.7|151
1745276400000|2025-04-21 23:00:00|17779|17776.8|17788.4|17786.2|17795.3|17793.1|17777.3|17775.1|516
1745276700000|2025-04-21 23:05:00|17789.6|17787.4|17785.9|17783.7|17791.5|17789.3|17782.6|17780.4|101
1745277000000|2025-04-21 23:10:00|17786|17783.8|17789|17786.8|17791|17788.8|17782.8|17780.6|131
1745277300000|2025-04-21 23:15:00|17789.1|17786.9|17793.3|17791.1|17796.6|17794.4|17785.1|17782.9|207
1745277600000|2025-04-21 23:20:00|17793.9|17791.7|17786|17783.8|17796.1|17793.9|17779.4|17777.2|199
1745277900000|2025-04-21 23:25:00|17786.1|17783.9|17792.1|17789.9|17799|17796.8|17786|17783.8|265
1745278200000|2025-04-21 23:30:00|17792.1|17789.9|17793.1|17790.9|17797.3|17795.1|17790.5|17788.3|178
1745278500000|2025-04-21 23:35:00|17793|17790.8|17806.6|17804.4|17808.5|17806.3|17787.3|17785.1|400
1745278800000|2025-04-21 23:40:00|17806|17803.8|17803.4|17801.2|17808.4|17806.2|17801|17798.8|330
1745279100000|2025-04-21 23:45:00|17803.5|17801.3|17858|17855.8|17859.8|17857.6|17792|17789.8|1395
1745279400000|2025-04-21 23:50:00|17857.9|17855.7|17870|17867.8|17875.8|17873.6|17841.9|17839.7|1424
1745279700000|2025-04-21 23:55:00|17869.9|17867.7|17888.3|17886.1|17891|17888.8|17864.6|17862.4|1330
1745280000000|2025-04-22 00:00:00|17888.4|17886.2|17884.4|17882.2|17906.1|17903.9|17874.5|17872.3|1188
1745280300000|2025-04-22 00:05:00|17884.5|17882.3|17888.9|17886.7|17890.6|17888.4|17881|17878.8|595
1745280600000|2025-04-22 00:10:00|17888.8|17886.6|17891.8|17889.6|17896.9|17894.7|17877.5|17875.3|584
1745280900000|2025-04-22 00:15:00|17891.6|17889.4|17876.9|17874.7|17905.5|17903.3|17871.8|17869.6|1017
1745281200000|2025-04-22 00:20:00|17877|17874.8|17878.6|17876.4|17884.8|17882.6|17871.5|17869.3|479
1745281500000|2025-04-22 00:25:00|17878.5|17876.3|17881.8|17879.6|17890.4|17888.2|17876.1|17873.9|482
1745281800000|2025-04-22 00:30:00|17881.9|17879.7|17882.9|17880.7|17887.8|17885.6|17872.6|17870.4|428
1745282100000|2025-04-22 00:35:00|17884.6|17882.4|17872.1|17869.9|17891.6|17889.4|17869.1|17866.9|433
1745282400000|2025-04-22 00:40:00|17872|17869.8|17872.6|17870.4|17872.8|17870.6|17860.8|17858.6|750
1745282700000|2025-04-22 00:45:00|17872.8|17870.6|17875.9|17873.7|17881.5|17879.3|17868.1|17865.9|381
1745283000000|2025-04-22 00:50:00|17875.8|17873.6|17874.6|17872.4|17877.6|17875.4|17872.4|17870.2|203
1745283300000|2025-04-22 00:55:00|17874.5|17872.3|17881.8|17879.6|17881.8|17879.6|17872.5|17870.3|267
1745283600000|2025-04-22 01:00:00|17881.4|17879.2|17887.4|17885.2|17890.8|17888.6|17873.6|17871.4|667
1745283900000|2025-04-22 01:05:00|17887.5|17885.3|17895.1|17892.9|17900.5|17898.3|17885.9|17883.7|823
1745284200000|2025-04-22 01:10:00|17895.5|17893.3|17899|17896.8|17909.3|17907.1|17890.8|17888.6|663
1745284500000|2025-04-22 01:15:00|17899.1|17896.9|17897.5|17895.3|17901.1|17898.9|17888.5|17886.3|525
1745284800000|2025-04-22 01:20:00|17897.4|17895.2|17924.9|17922.7|17925.3|17923.1|17897.4|17895.2|852
1745285100000|2025-04-22 01:25:00|17924.8|17922.6|17928.9|17926.7|17939.8|17937.6|17920|17917.8|1095
1745285400000|2025-04-22 01:30:00|17928.8|17926.6|17946|17943.8|17948.3|17946.1|17928.8|17926.6|842
1745285700000|2025-04-22 01:35:00|17945.9|17943.7|17933.8|17931.6|17946.8|17944.6|17933.8|17931.6|887
1745286000000|2025-04-22 01:40:00|17933.6|17931.4|17943.9|17941.7|17943.9|17941.7|17928|17925.8|726
1745286300000|2025-04-22 01:45:00|17943.8|17941.6|17932.3|17930.1|17952.8|17950.6|17929.4|17927.2|1145
1745286600000|2025-04-22 01:50:00|17932|17929.8|17921.6|17919.4|17932.3|17930.1|17918.4|17916.2|531
1745286900000|2025-04-22 01:55:00|17921.8|17919.6|17916|17913.8|17922.5|17920.3|17906.4|17904.2|771
1745287200000|2025-04-22 02:00:00|17915.8|17913.6|17910.5|17908.3|17922|17919.8|17904.8|17902.6|662
1745287500000|2025-04-22 02:05:00|17910.4|17908.2|17920.6|17918.4|17921.9|17919.7|17903.9|17901.7|531
1745287800000|2025-04-22 02:10:00|17921.1|17918.9|17921.5|17919.3|17928.4|17926.2|17919|17916.8|522
1745288100000|2025-04-22 02:15:00|17921.4|17919.2|17925.8|17923.6|17933.5|17931.3|17919.6|17917.4|471
1745288400000|2025-04-22 02:20:00|17925.6|17923.4|17921.3|17919.1|17928|17925.8|17913.9|17911.7|548
1745288700000|2025-04-22 02:25:00|17921.8|17919.6|17900.9|17898.7|17922.6|17920.4|17898.6|17896.4|558
1745289000000|2025-04-22 02:30:00|17900.8|17898.6|17898.9|17896.7|17904.3|17902.1|17897.8|17895.6|300
1745289300000|2025-04-22 02:35:00|17899.1|17896.9|17915.5|17913.3|17920.3|17918.1|17898.6|17896.4|477
1745289600000|2025-04-22 02:40:00|17915.3|17913.1|17911.3|17909.1|17925.6|17923.4|17911|17908.8|377
1745289900000|2025-04-22 02:45:00|17911.1|17908.9|17914.8|17912.6|17918.8|17916.6|17906.3|17904.1|295
1745290200000|2025-04-22 02:50:00|17915|17912.8|17914.1|17911.9|17920.1|17917.9|17910.1|17907.9|275
1745290500000|2025-04-22 02:55:00|17914.2|17912|17917.7|17915.5|17918.2|17916|17912|17909.8|186
1745290800000|2025-04-22 03:00:00|17917.6|17915.4|17910|17907.8|17924.7|17922.5|17907.3|17905.1|433
1745291100000|2025-04-22 03:05:00|17910.1|17907.9|17877.1|17874.9|17910.7|17908.5|17871.6|17869.4|1192
1745291400000|2025-04-22 03:10:00|17876.7|17874.5|17851.2|17849|17877.1|17874.9|17836.7|17834.5|1458
1745291700000|2025-04-22 03:15:00|17851.3|17849.1|17882.7|17880.5|17883.1|17880.9|17849.2|17847|929
1745292000000|2025-04-22 03:20:00|17882.8|17880.6|17894.3|17892.1|17894.6|17892.4|17882.7|17880.5|457
1745292300000|2025-04-22 03:25:00|17893.8|17891.6|17876.7|17874.5|17901.2|17899|17869|17866.8|1097
1745292600000|2025-04-22 03:30:00|17876.8|17874.6|17879.8|17877.6|17886.7|17884.5|17874.5|17872.3|252
1745292900000|2025-04-22 03:35:00|17879.7|17877.5|17891.2|17889|17907.1|17904.9|17878.3|17876.1|946
1745293200000|2025-04-22 03:40:00|17891.1|17888.9|17893|17890.8|17894.3|17892.1|17888|17885.8|196
1745293500000|2025-04-22 03:45:00|17892.8|17890.6|17886|17883.8|17894.5|17892.3|17884.6|17882.4|239
1745293800000|2025-04-22 03:50:00|17885.8|17883.6|17877.5|17875.3|17887.2|17885|17873.2|17871|409
1745294100000|2025-04-22 03:55:00|17877.6|17875.4|17869.2|17867|17882|17879.8|17862.5|17860.3|431
1745294400000|2025-04-22 04:00:00|17869.1|17866.9|17872.1|17869.9|17872.2|17870|17865.1|17862.9|273
1745294700000|2025-04-22 04:05:00|17870.8|17868.6|17871|17868.8|17875.5|17873.3|17865|17862.8|222
1745295000000|2025-04-22 04:10:00|17871.1|17868.9|17873.3|17871.1|17877|17874.8|17864.7|17862.5|220
1745295300000|2025-04-22 04:15:00|17873.2|17871|17870.3|17868.1|17874.8|17872.6|17867|17864.8|116
1745295600000|2025-04-22 04:20:00|17870.2|17868|17872.1|17869.9|17875.6|17873.4|17868.6|17866.4|124
1745295900000|2025-04-22 04:25:00|17872.2|17870|17875.1|17872.9|17876.6|17874.4|17869.2|17867|176
1745296200000|2025-04-22 04:30:00|17875|17872.8|17865.7|17863.5|17876.3|17874.1|17861.1|17858.9|359
1745296500000|2025-04-22 04:35:00|17865.8|17863.6|17872.6|17870.4|17873.7|17871.5|17860.6|17858.4|323
1745296800000|2025-04-22 04:40:00|17872.7|17870.5|17881.5|17879.3|17881.8|17879.6|17871.3|17869.1|261
1745297100000|2025-04-22 04:45:00|17881.3|17879.1|17878.1|17875.9|17883|17880.8|17872.5|17870.3|199
1745297400000|2025-04-22 04:50:00|17878.2|17876|17866|17863.8|17879.5|17877.3|17865.5|17863.3|218
1745297700000|2025-04-22 04:55:00|17865.8|17863.6|17873.7|17871.5|17875.3|17873.1|17860.3|17858.1|222
1745298000000|2025-04-22 05:00:00|17873.6|17871.4|17888.8|17886.6|17889.7|17887.5|17867.3|17865.1|386
1745298300000|2025-04-22 05:05:00|17888.7|17886.5|17899.1|17896.9|17900.1|17897.9|17884.2|17882|395
1745298600000|2025-04-22 05:10:00|17899.2|17897|17880.6|17878.4|17899.2|17897|17878.8|17876.6|353
1745298900000|2025-04-22 05:15:00|17880.7|17878.5|17882.1|17879.9|17888.1|17885.9|17873.1|17870.9|392
1745299200000|2025-04-22 05:20:00|17882.2|17880|17870.8|17868.6|17884|17881.8|17866.8|17864.6|351
1745299500000|2025-04-22 05:25:00|17871|17868.8|17875.6|17873.4|17876.2|17874|17860|17857.8|426
1745299800000|2025-04-22 05:30:00|17875.7|17873.5|17878.3|17876.1|17880.8|17878.6|17871.5|17869.3|187
1745300100000|2025-04-22 05:35:00|17878.2|17876|17878.6|17876.4|17885.7|17883.5|17871.3|17869.1|348
1745300400000|2025-04-22 05:40:00|17878.7|17876.5|17886.2|17884|17891.6|17889.4|17878.6|17876.4|316
1745300700000|2025-04-22 05:45:00|17886.1|17883.9|17886.2|17884|17887.2|17885|17879.7|17877.5|214
1745301000000|2025-04-22 05:50:00|17886.3|17884.1|17883|17880.8|17886.3|17884.1|17878.5|17876.3|115
1745301300000|2025-04-22 05:55:00|17883.2|17881|17885.7|17883.5|17886.7|17884.5|17875.7|17873.5|243
1745301600000|2025-04-22 06:00:00|17885.3|17883.1|17902.7|17900.5|17904.7|17902.5|17872.1|17869.9|685
1745301900000|2025-04-22 06:05:00|17902.8|17900.6|17905.2|17903|17908.3|17906.1|17897.3|17895.1|335
1745302200000|2025-04-22 06:10:00|17905.1|17902.9|17908|17905.8|17917|17914.8|17904.2|17902|433
1745302500000|2025-04-22 06:15:00|17907.8|17905.6|17899.5|17897.3|17909.3|17907.1|17895.3|17893.1|539
1745302800000|2025-04-22 06:20:00|17898.8|17896.6|17910.6|17908.4|17914.7|17912.5|17898|17895.8|518
1745303100000|2025-04-22 06:25:00|17910.5|17908.3|17920.5|17918.3|17921.6|17919.4|17909.7|17907.5|463
1745303400000|2025-04-22 06:30:00|17920.3|17918.1|17928.6|17926.4|17932.1|17929.9|17916.8|17914.6|573
1745303700000|2025-04-22 06:35:00|17928.5|17926.3|17924.7|17922.5|17931|17928.8|17923.8|17921.6|233
1745304000000|2025-04-22 06:40:00|17924.8|17922.6|17934|17931.8|17935|17932.8|17923.6|17921.4|321
1745304300000|2025-04-22 06:45:00|17933.8|17931.6|17977.8|17975.6|17977.8|17975.6|17933.5|17931.3|1447
1745304600000|2025-04-22 06:50:00|17977.7|17975.5|18025.1|18022.9|18025.2|18023|17977|17974.8|1948
1745304900000|2025-04-22 06:55:00|18025|18022.8|18034.6|18032.4|18049.2|18047|18010.5|18008.3|1787
1745305200000|2025-04-22 07:00:00|18034.7|18032.5|18017.7|18015.5|18058.7|18056.5|18005.6|18003.4|2149
1745305500000|2025-04-22 07:05:00|18017.6|18015.4|18005.6|18003.4|18021.8|18019.6|18002.1|17999.9|872
1745305800000|2025-04-22 07:10:00|18005.7|18003.5|17982.6|17980.4|18011.6|18009.4|17980.2|17978|1305
1745306100000|2025-04-22 07:15:00|17982.5|17980.3|17982.8|17980.6|17989.6|17987.4|17974|17971.8|1070
1745306400000|2025-04-22 07:20:00|17983|17980.8|17982.2|17980|17987|17984.8|17972.7|17970.5|711
1745306700000|2025-04-22 07:25:00|17982.3|17980.1|17991.5|17989.3|17998.6|17996.4|17981.8|17979.6|949
1745307000000|2025-04-22 07:30:00|17991.2|17989|17985.7|17983.5|18003.1|18000.9|17980.2|17978|954
1745307300000|2025-04-22 07:35:00|17985.6|17983.4|17966.3|17964.1|17992.2|17990|17965.8|17963.6|781
1745307600000|2025-04-22 07:40:00|17966.2|17964|17992.7|17990.5|17995.3|17993.1|17965.8|17963.6|813
1745307900000|2025-04-22 07:45:00|17992.6|17990.4|17978.7|17976.5|17994|17991.8|17975.5|17973.3|655
1745308200000|2025-04-22 07:50:00|17978.8|17976.6|17973.6|17971.4|17988.6|17986.4|17968.3|17966.1|587
1745308500000|2025-04-22 07:55:00|17973.7|17971.5|17973.6|17971.4|17985.7|17983.5|17970.6|17968.4|614
1745308800000|2025-04-22 08:00:00|17973.7|17971.5|17969.2|17967|17974|17971.8|17952|17949.8|1552
1745309100000|2025-04-22 08:05:00|17969.3|17967.1|17955.1|17952.9|17984.7|17982.5|17952.3|17950.1|936
1745309400000|2025-04-22 08:10:00|17955|17952.8|17948.7|17946.5|17960|17957.8|17946.7|17944.5|866
1745309700000|2025-04-22 08:15:00|17948.8|17946.6|17958.3|17956.1|17962|17959.8|17944.7|17942.5|508
1745310000000|2025-04-22 08:20:00|17958.5|17956.3|17965.8|17963.6|17966.1|17963.9|17947.2|17945|659
1745310300000|2025-04-22 08:25:00|17966|17963.8|17973.5|17971.3|17979.5|17977.3|17961.3|17959.1|470
1745310600000|2025-04-22 08:30:00|17973.6|17971.4|17987.1|17984.9|17992.8|17990.6|17972.1|17969.9|976
1745310900000|2025-04-22 08:35:00|17987.2|17985|18004.1|18001.9|18004.7|18002.5|17984.5|17982.3|872
1745311200000|2025-04-22 08:40:00|18004.2|18002|18001.8|17999.6|18010.8|18008.6|18000.7|17998.5|677
1745311500000|2025-04-22 08:45:00|18002|17999.8|17983.3|17981.1|18002.3|18000.1|17982.6|17980.4|836
1745311800000|2025-04-22 08:50:00|17983.5|17981.3|17997.3|17995.1|18001|17998.8|17983.2|17981|633
1745312100000|2025-04-22 08:55:00|17997.2|17995|18001.3|17999.1|18002.2|18000|17990.6|17988.4|382
1745312400000|2025-04-22 09:00:00|18001.2|17999|17994|17991.8|18008.7|18006.5|17993.1|17990.9|620
1745312700000|2025-04-22 09:05:00|17994.1|17991.9|17999.5|17997.3|18005|18002.8|17989.8|17987.6|499
1745313000000|2025-04-22 09:10:00|17999.6|17997.4|17992.1|17989.9|18000.6|17998.4|17985.1|17982.9|276
1745313300000|2025-04-22 09:15:00|17992|17989.8|17979.5|17977.3|17992|17989.8|17977.1|17974.9|398
1745313600000|2025-04-22 09:20:00|17979.6|17977.4|17986.7|17984.5|17987.1|17984.9|17964.8|17962.6|688
1745313900000|2025-04-22 09:25:00|17986.8|17984.6|18001.7|17999.5|18003.8|18001.6|17986|17983.8|404
1745314200000|2025-04-22 09:30:00|18001.8|17999.6|17993.6|17991.4|18003.1|18000.9|17987.1|17984.9|579
1745314500000|2025-04-22 09:35:00|17993.5|17991.3|17990.2|17988|17995|17992.8|17986.6|17984.4|346
1745314800000|2025-04-22 09:40:00|17990.3|17988.1|17989|17986.8|17994.2|17992|17986.6|17984.4|258
1745315100000|2025-04-22 09:45:00|17988.8|17986.6|17990.5|17988.3|17994.2|17992|17985.8|17983.6|229
1745315400000|2025-04-22 09:50:00|17990.6|17988.4|17988.6|17986.4|17994.5|17992.3|17987.2|17985|207
1745315700000|2025-04-22 09:55:00|17988.7|17986.5|17980.3|17978.1|17992.7|17990.5|17979.1|17976.9|361
1745316000000|2025-04-22 10:00:00|17980.2|17978|17976.1|17973.9|17990.3|17988.1|17972.1|17969.9|814
1745316300000|2025-04-22 10:05:00|17976|17973.8|17979.1|17976.9|17985.3|17983.1|17970.3|17968.1|478
1745316600000|2025-04-22 10:10:00|17979.2|17977|17990.8|17988.6|17990.8|17988.6|17979.1|17976.9|455
1745316900000|2025-04-22 10:15:00|17990.6|17988.4|17987.2|17985|17992.3|17990.1|17979.2|17977|557
1745317200000|2025-04-22 10:20:00|17987.3|17985.1|17980.2|17978|17990.5|17988.3|17979.7|17977.5|350
1745317500000|2025-04-22 10:25:00|17980.7|17978.5|17972.3|17970.1|17981.7|17979.5|17961.8|17959.6|717
1745317800000|2025-04-22 10:30:00|17972.2|17970|17971.8|17969.6|17978.8|17976.6|17962.3|17960.1|829
1745318100000|2025-04-22 10:35:00|17971.7|17969.5|17976.5|17974.3|17979.5|17977.3|17963.2|17961|451
1745318400000|2025-04-22 10:40:00|17976.6|17974.4|17980.6|17978.4|17991.7|17989.5|17975.6|17973.4|481
1745318700000|2025-04-22 10:45:00|17980.3|17978.1|17977.6|17975.4|17987|17984.8|17977.6|17975.4|365
1745319000000|2025-04-22 10:50:00|17977.5|17975.3|17976.6|17974.4|17985.2|17983|17973.8|17971.6|441
1745319300000|2025-04-22 10:55:00|17976.7|17974.5|17982.7|17980.5|17989|17986.8|17971.1|17968.9|578
1745319600000|2025-04-22 11:00:00|17983.2|17981|17976.7|17974.5|17988.2|17986|17970.5|17968.3|791
1745319900000|2025-04-22 11:05:00|17977.5|17975.3|17956.3|17954.1|17981.5|17979.3|17948.1|17945.9|976
1745320200000|2025-04-22 11:10:00|17956.8|17954.6|17952.1|17949.9|17958.3|17956.1|17939.8|17937.6|961
1745320500000|2025-04-22 11:15:00|17952.2|17950|17950.6|17948.4|17956|17953.8|17942.7|17940.5|550
1745320800000|2025-04-22 11:20:00|17951.3|17949.1|17968.6|17966.4|17970.1|17967.9|17950.8|17948.6|671
1745321100000|2025-04-22 11:25:00|17968.3|17966.1|17966.1|17963.9|17975.1|17972.9|17962.1|17959.9|558
1745321400000|2025-04-22 11:30:00|17966|17963.8|17960.1|17957.9|17980.2|17978|17959.6|17957.4|640
1745321700000|2025-04-22 11:35:00|17960.2|17958|17949.5|17947.3|17964.5|17962.3|17946|17943.8|687
1745322000000|2025-04-22 11:40:00|17949.3|17947.1|17952.2|17950|17953.1|17950.9|17945.2|17943|418
1745322300000|2025-04-22 11:45:00|17952.1|17949.9|17965.1|17962.9|17965.8|17963.6|17949|17946.8|711
1745322600000|2025-04-22 11:50:00|17965|17962.8|17936.2|17934|17967.3|17965.1|17934.5|17932.3|1060
1745322900000|2025-04-22 11:55:00|17936.1|17933.9|17942.6|17940.4|17945.6|17943.4|17932.1|17929.9|878
1745323200000|2025-04-22 12:00:00|17942.7|17940.5|17951.1|17948.9|17958.2|17956|17938.8|17936.6|871
1745323500000|2025-04-22 12:05:00|17951.2|17949|17953.1|17950.9|17953.6|17951.4|17934.2|17932|642
1745323800000|2025-04-22 12:10:00|17953|17950.8|17955.5|17953.3|17959|17956.8|17945.2|17943|544
1745324100000|2025-04-22 12:15:00|17955.3|17953.1|17962.5|17960.3|17969|17966.8|17953.3|17951.1|907
1745324400000|2025-04-22 12:20:00|17962.6|17960.4|17967.2|17965|17967.3|17965.1|17953.3|17951.1|781
1745324700000|2025-04-22 12:25:00|17967.1|17964.9|17979.3|17977.1|17979.6|17977.4|17958.2|17956|813
1745325000000|2025-04-22 12:30:00|17979.1|17976.9|17976.1|17973.9|17982.2|17980|17967.8|17965.6|960
1745325300000|2025-04-22 12:35:00|17976.3|17974.1|17973.8|17971.6|17982|17979.8|17970.3|17968.1|585
1745325600000|2025-04-22 12:40:00|17974|17971.8|17987.8|17985.6|17988.5|17986.3|17970.8|17968.6|929
1745325900000|2025-04-22 12:45:00|17987.7|17985.5|18000.8|17998.6|18003.3|18001.1|17984|17981.8|1119
1745326200000|2025-04-22 12:50:00|18000.6|17998.4|18010.1|18007.9|18012.2|18010|18000.6|17998.4|1102
1745326500000|2025-04-22 12:55:00|18010.2|18008|18026.3|18024.1|18027.5|18025.3|18002.8|18000.6|1683
1745326800000|2025-04-22 13:00:00|18025|18022.8|18027.6|18025.4|18034.8|18032.6|18021.3|18019.1|1467
1745327100000|2025-04-22 13:05:00|18027.3|18025.1|18019.2|18017|18032.1|18029.9|18017.1|18014.9|1315
1745327400000|2025-04-22 13:10:00|18019.3|18017.1|18021.1|18018.9|18027.1|18024.9|18013.3|18011.1|1003
1745327700000|2025-04-22 13:15:00|18020.6|18018.4|18016.6|18014.4|18026|18023.8|18015.3|18013.1|991
1745328000000|2025-04-22 13:20:00|18016.5|18014.3|18035.1|18032.9|18037.1|18034.9|18007.6|18005.4|2160
1745328300000|2025-04-22 13:25:00|18035.3|18033.1|18040.2|18038|18044.3|18042.1|18030.5|18028.3|2363
1745328600000|2025-04-22 13:30:00|18039.7|18038.6|17998.4|17997.3|18045.4|18044.3|17993.4|17992.3|11972
1745328900000|2025-04-22 13:35:00|18000.3|17999.2|18040.5|18039.4|18041.3|18040.2|17988.5|17987.4|9623
1745329200000|2025-04-22 13:40:00|18040|18038.9|18097.5|18096.4|18097.7|18096.6|18034.7|18033.6|10250
1745329500000|2025-04-22 13:45:00|18097.8|18096.7|18128.7|18127.6|18135.2|18134.1|18097.8|18096.7|10107
1745329800000|2025-04-22 13:50:00|18129|18127.9|18108.5|18107.4|18129|18127.9|18086.8|18085.7|7781
1745330100000|2025-04-22 13:55:00|18108.2|18107.1|18139.4|18138.3|18141.5|18140.4|18088|18086.9|6371
1745330400000|2025-04-22 14:00:00|18140.3|18139.2|18152.2|18151.1|18155.2|18154.1|18131.8|18130.7|6982
1745330700000|2025-04-22 14:05:00|18152.5|18151.4|18176|18174.9|18180.3|18179.2|18134.2|18133.1|7763
1745331000000|2025-04-22 14:10:00|18176.4|18175.3|18158.4|18157.3|18192.5|18191.4|18152.4|18151.3|7046
1745331300000|2025-04-22 14:15:00|18158.3|18157.2|18148|18146.9|18159.7|18158.6|18129.4|18128.3|6244
1745331600000|2025-04-22 14:20:00|18147.9|18146.8|18181|18179.9|18186.5|18185.4|18147|18145.9|6367
1745331900000|2025-04-22 14:25:00|18181.4|18180.3|18166.1|18165|18183|18181.9|18143.8|18142.7|6073
1745332200000|2025-04-22 14:30:00|18166.8|18165.7|18172.3|18171.2|18172.4|18171.3|18131.9|18130.8|6306
1745332500000|2025-04-22 14:35:00|18172.6|18171.5|18199.5|18198.4|18201.1|18200|18160.4|18159.3|6068
1745332800000|2025-04-22 14:40:00|18200.1|18199|18199.5|18198.4|18206.3|18205.2|18183.8|18182.7|4948
1745333100000|2025-04-22 14:45:00|18199.9|18198.8|18205.3|18204.2|18223.1|18222|18191.6|18190.5|6211
1745333400000|2025-04-22 14:50:00|18205.8|18204.7|18211.6|18210.5|18216.5|18215.4|18177.6|18176.5|6434
1745333700000|2025-04-22 14:55:00|18211.5|18210.4|18227.9|18226.8|18241.4|18240.3|18204|18202.9|8036
1745334000000|2025-04-22 15:00:00|18227.5|18226.4|18246.8|18245.7|18254.1|18253|18225.4|18224.3|4906
1745334300000|2025-04-22 15:05:00|18246.9|18245.8|18259|18257.9|18261.1|18260|18244.8|18243.7|4444
1745334600000|2025-04-22 15:10:00|18259.1|18258|18260.3|18259.2|18264.8|18263.7|18252.9|18251.8|3962
1745334900000|2025-04-22 15:15:00|18260.4|18259.3|18266.9|18265.8|18269.4|18268.3|18254|18252.9|3509
1745335200000|2025-04-22 15:20:00|18266.8|18265.7|18260.1|18259|18271.8|18270.7|18246.6|18245.5|5084
1745335500000|2025-04-22 15:25:00|18261.3|18260.2|18238.8|18237.7|18261.3|18260.2|18236.6|18235.5|4580
1745335800000|2025-04-22 15:30:00|18238.9|18237.8|18241.9|18240.8|18244.6|18243.5|18224.9|18223.8|4831
1745336100000|2025-04-22 15:35:00|18241.5|18240.4|18213|18211.9|18245.3|18244.2|18211.3|18210.2|4071
1745336400000|2025-04-22 15:40:00|18213.4|18212.3|18179.4|18178.3|18219.3|18218.2|18175|18173.9|5000
1745336700000|2025-04-22 15:45:00|18179.5|18178.4|18188.8|18187.7|18191.4|18190.3|18175.4|18174.3|4104
1745337000000|2025-04-22 15:50:00|18188.9|18187.8|18210.6|18209.5|18225|18223.9|18183.4|18182.3|5358
1745337300000|2025-04-22 15:55:00|18210.9|18209.8|18266|18264.9|18278.9|18277.8|18197.4|18196.3|8635
1745337600000|2025-04-22 16:00:00|18266.3|18265.2|18305.9|18304.8|18336.3|18335.2|18266.3|18265.2|12107
1745337900000|2025-04-22 16:05:00|18305.6|18304.5|18318.6|18317.5|18329.9|18328.8|18291.1|18290|7324
1745338200000|2025-04-22 16:10:00|18316.5|18315.4|18349.8|18348.7|18352.1|18351|18312.8|18311.7|5631
1745338500000|2025-04-22 16:15:00|18350.1|18349|18350.6|18349.5|18359.6|18358.5|18333.1|18332|5225
1745338800000|2025-04-22 16:20:00|18350.8|18349.7|18383.3|18382.2|18386.5|18385.4|18347.5|18346.4|5982
1745339100000|2025-04-22 16:25:00|18383.4|18382.3|18382.5|18381.4|18400|18398.9|18371.3|18370.2|5556
1745339400000|2025-04-22 16:30:00|18382.8|18381.7|18368.9|18367.8|18393.5|18392.4|18362.9|18361.8|5462
1745339700000|2025-04-22 16:35:00|18369.1|18368|18353.8|18352.7|18374.3|18373.2|18353.8|18352.7|4050
1745340000000|2025-04-22 16:40:00|18354|18352.9|18358|18356.9|18359.1|18358|18325.5|18324.4|5000
1745340300000|2025-04-22 16:45:00|18358.5|18357.4|18348.6|18347.5|18365.5|18364.4|18335|18333.9|4210
1745340600000|2025-04-22 16:50:00|18348.8|18347.7|18341.3|18340.2|18350.9|18349.8|18309.5|18308.4|4916
1745340900000|2025-04-22 16:55:00|18341.1|18340|18337.1|18336|18352|18350.9|18333.6|18332.5|3231
1745341200000|2025-04-22 17:00:00|18338.1|18337|18345.5|18344.4|18356.1|18355|18333.9|18332.8|4307
1745341500000|2025-04-22 17:05:00|18345.6|18344.5|18354.6|18353.5|18379.6|18378.5|18329.5|18328.4|8145
1745341800000|2025-04-22 17:10:00|18354.8|18353.7|18271.4|18270.3|18355.3|18354.2|18255.8|18254.7|11714
1745342100000|2025-04-22 17:15:00|18271.1|18270|18237.4|18236.3|18274.8|18273.7|18184|18182.9|10582
1745342400000|2025-04-22 17:20:00|18237.5|18236.4|18178|18176.9|18245.4|18244.3|18163.1|18162|8839
1745342700000|2025-04-22 17:25:00|18177.3|18176.2|18144.9|18143.8|18252.3|18251.2|18135.8|18134.7|12803
1745343000000|2025-04-22 17:30:00|18144.4|18143.3|18157.9|18156.8|18174.1|18173|18123.1|18122|9589
1745343300000|2025-04-22 17:35:00|18157.4|18156.3|18175.9|18174.8|18200.3|18199.2|18154.8|18153.7|7034
1745343600000|2025-04-22 17:40:00|18176.1|18175|18167.8|18166.7|18187.4|18186.3|18144.6|18143.5|5185
1745343900000|2025-04-22 17:45:00|18168.1|18167|18117.6|18116.5|18174.1|18173|18116.1|18115|5111
1745344200000|2025-04-22 17:50:00|18116.6|18115.5|18138.6|18137.5|18141.1|18140|18098.9|18097.8|5862
1745344500000|2025-04-22 17:55:00|18137.9|18136.8|18110|18108.9|18147.1|18146|18109.9|18108.8|4254
1745344800000|2025-04-22 18:00:00|18110.4|18109.3|18166.6|18165.5|18166.6|18165.5|18105.8|18104.7|5484
1745345100000|2025-04-22 18:05:00|18166.8|18165.7|18181.8|18180.7|18198.4|18197.3|18162.3|18161.2|5688
1745345400000|2025-04-22 18:10:00|18181.9|18180.8|18196.1|18195|18197.8|18196.7|18174.3|18173.2|3274
1745345700000|2025-04-22 18:15:00|18196.4|18195.3|18196.3|18195.2|18203.5|18202.4|18176.6|18175.5|4435
1745346000000|2025-04-22 18:20:00|18195.4|18194.3|18230.9|18229.8|18245.1|18244|18193.4|18192.3|5520
1745346300000|2025-04-22 18:25:00|18230|18228.9|18235|18233.9|18242.4|18241.3|18223|18221.9|3167
1745346600000|2025-04-22 18:30:00|18234.6|18233.5|18243.3|18242.2|18248.4|18247.3|18230.4|18229.3|2981
1745346900000|2025-04-22 18:35:00|18244.1|18243|18232.9|18231.8|18258.3|18257.2|18231.9|18230.8|3685
1745347200000|2025-04-22 18:40:00|18233.8|18232.7|18245.9|18244.8|18256.5|18255.4|18229.5|18228.4|3251
1745347500000|2025-04-22 18:45:00|18246.6|18245.5|18258|18256.9|18268.9|18267.8|18246.6|18245.5|3386
1745347800000|2025-04-22 18:50:00|18257.9|18256.8|18274.9|18273.8|18283.5|18282.4|18257.9|18256.8|3448
1745348100000|2025-04-22 18:55:00|18275.1|18274|18269.9|18268.8|18286.6|18285.5|18269.9|18268.8|2687
1745348400000|2025-04-22 19:00:00|18270|18268.9|18275.9|18274.8|18282.9|18281.8|18257.5|18256.4|4023
1745348700000|2025-04-22 19:05:00|18276|18274.9|18247.6|18246.5|18282.5|18281.4|18245.3|18244.2|4638
1745349000000|2025-04-22 19:10:00|18248.4|18247.3|18223.9|18222.8|18250.8|18249.7|18214.8|18213.7|5765
1745349300000|2025-04-22 19:15:00|18224.1|18223|18192.6|18191.5|18230|18228.9|18176.8|18175.7|5605
1745349600000|2025-04-22 19:20:00|18191.3|18190.2|18174.8|18173.7|18196.3|18195.2|18152.6|18151.5|5029
1745349900000|2025-04-22 19:25:00|18175.8|18174.7|18159.8|18158.7|18188.1|18187|18149.8|18148.7|4061
1745350200000|2025-04-22 19:30:00|18159.1|18158|18152.9|18151.8|18171.5|18170.4|18142.9|18141.8|4553
1745350500000|2025-04-22 19:35:00|18152.1|18151|18131.4|18130.3|18169.1|18168|18127.8|18126.7|3886
1745350800000|2025-04-22 19:40:00|18131.1|18130|18210.9|18209.8|18225.3|18224.2|18127.6|18126.5|6299
1745351100000|2025-04-22 19:45:00|18209.9|18208.8|18247.9|18246.8|18254.4|18253.3|18207|18205.9|5391
1745351400000|2025-04-22 19:50:00|18241.4|18240.3|18257.5|18256.4|18276.3|18275.2|18202.4|18201.3|9269
1745351700000|2025-04-22 19:55:00|18258.9|18257.8|18264|18262.9|18293|18291.9|18240|18238.9|15347
1745352000000|2025-04-22 20:00:00|18264.6|18262.4|18276.3|18274.1|18325.1|18322.9|18256.6|18254.4|7516
1745352300000|2025-04-22 20:05:00|18275.8|18273.6|18252.3|18250.1|18275.8|18273.6|18242.6|18240.4|2835
1745352600000|2025-04-22 20:10:00|18251.6|18249.4|18245.1|18242.9|18259.8|18257.6|18232.6|18230.4|1642
1745352900000|2025-04-22 20:15:00|18246.3|18244.1|18240.8|18238.6|18258.1|18255.9|18237.8|18235.6|683
1745353200000|2025-04-22 20:20:00|18241.3|18239.1|18246.6|18244.4|18258.8|18256.6|18239.3|18237.1|686
1745353500000|2025-04-22 20:25:00|18245.3|18243.1|18258.6|18256.4|18259.6|18257.4|18242.8|18240.6|306
1745353800000|2025-04-22 20:30:00|18259.6|18257.4|18255.1|18252.9|18269.6|18267.4|18253.3|18251.1|639
1745354100000|2025-04-22 20:35:00|18255.3|18253.1|18262.6|18260.4|18267.1|18264.9|18251.1|18248.9|356
1745354400000|2025-04-22 20:40:00|18262.3|18260.1|18254.6|18252.4|18265.6|18263.4|18246.6|18244.4|538
1745354700000|2025-04-22 20:45:00|18254.3|18252.1|18239.1|18236.9|18254.3|18252.1|18236.3|18234.1|658
1745355000000|2025-04-22 20:50:00|18238.6|18236.4|18240.6|18238.4|18248.1|18245.9|18237.6|18235.4|464
1745355300000|2025-04-22 20:55:00|18241.1|18238.9|18247.3|18242.3|18247.8|18245.6|18240.3|18238.1|402
1745355600000|2025-04-22 21:00:00|18247.5|18242.5|18245.3|18240.3|18248.1|18243.1|18245.3|18240.3|0
1745355900000|2025-04-22 21:05:00|18246.2|18241.2|18248.2|18243.2|18248.6|18243.6|18244.7|18239.7|0
1745356200000|2025-04-22 21:10:00|18248.3|18243.3|18248|18243|18249.6|18244.6|18246.8|18241.8|0
1745356500000|2025-04-22 21:15:00|18247.2|18242.2|18298.8|18293.8|18309.2|18304.2|18247.2|18242.2|0
1745356800000|2025-04-22 21:20:00|18298.2|18293.2|18403.6|18398.6|18405.2|18400.2|18290.7|18285.7|0
1745357100000|2025-04-22 21:25:00|18404.8|18399.8|18499.5|18494.5|18499.5|18494.5|18402.2|18397.2|0
1745357400000|2025-04-22 21:30:00|18500|18495|18509.7|18504.7|18551|18546|18493.2|18488.2|0
1745357700000|2025-04-22 21:35:00|18516.7|18511.7|18595.3|18590.3|18597|18592|18516.2|18511.2|0
1745358000000|2025-04-22 21:40:00|18594|18589|18649.9|18644.9|18652.2|18647.2|18593|18588|0
1745358300000|2025-04-22 21:45:00|18651|18646|18599.7|18594.7|18654.9|18649.9|18593.9|18588.9|0
1745358600000|2025-04-22 21:50:00|18600.8|18595.8|18611.2|18606.2|18624.2|18619.2|18598.2|18593.2|0
1745358900000|2025-04-22 21:55:00|18611.3|18606.3|18609.9|18604.9|18616.2|18611.2|18601.3|18596.3|0
1745359200000|2025-04-22 22:00:00|18610|18605|18633.6|18631.4|18660.8|18658.6|18560.1|18557.9|4194
1745359500000|2025-04-22 22:05:00|18633.2|18631|18553.3|18551.1|18637.6|18635.4|18552.6|18550.4|2367
1745359800000|2025-04-22 22:10:00|18553.1|18550.9|18578.3|18576.1|18578.7|18576.5|18534.2|18532|1503
1745360100000|2025-04-22 22:15:00|18578.4|18576.2|18571.7|18569.5|18581.8|18579.6|18560.3|18558.1|1354
1745360400000|2025-04-22 22:20:00|18571.8|18569.6|18592.1|18589.9|18598.3|18596.1|18556.2|18554|1355
1745360700000|2025-04-22 22:25:00|18591.8|18589.6|18613.7|18611.5|18614.1|18611.9|18573.9|18571.7|1276
1745361000000|2025-04-22 22:30:00|18614.2|18612|18589.6|18587.4|18616.9|18614.7|18585.2|18583|1250
1745361300000|2025-04-22 22:35:00|18589.7|18587.5|18595.8|18593.6|18596.9|18594.7|18569.3|18567.1|1030
1745361600000|2025-04-22 22:40:00|18595.6|18593.4|18622.4|18620.2|18623.1|18620.9|18592.8|18590.6|1026
1745361900000|2025-04-22 22:45:00|18622.6|18620.4|18634.1|18631.9|18640.2|18638|18613.4|18611.2|1525
1745362200000|2025-04-22 22:50:00|18633.8|18631.6|18650.3|18648.1|18650.7|18648.5|18626.8|18624.6|1294
1745362500000|2025-04-22 22:55:00|18650.4|18648.2|18654.3|18652.1|18654.8|18652.6|18628.9|18626.7|827
1745362800000|2025-04-22 23:00:00|18654.2|18652|18655.8|18653.6|18674.1|18671.9|18641.7|18639.5|1825
1745363100000|2025-04-22 23:05:00|18654.3|18652.1|18670.9|18668.7|18678.1|18675.9|18646.6|18644.4|1219
1745363400000|2025-04-22 23:10:00|18671.1|18668.9|18686.1|18683.9|18689.6|18687.4|18670.9|18668.7|950
1745363700000|2025-04-22 23:15:00|18686.2|18684|18647.2|18645|18690.9|18688.7|18642.8|18640.6|1853
1745364000000|2025-04-22 23:20:00|18648.4|18646.2|18632.4|18630.2|18654.3|18652.1|18629.4|18627.2|963
1745364300000|2025-04-22 23:25:00|18632.3|18630.1|18634.2|18632|18637.7|18635.5|18622.1|18619.9|948
1745364600000|2025-04-22 23:30:00|18634.1|18631.9|18628.4|18626.2|18634.2|18632|18622.4|18620.2|423
1745364900000|2025-04-22 23:35:00|18628.6|18626.4|18633.2|18631|18644.6|18642.4|18617.2|18615|925
1745365200000|2025-04-22 23:40:00|18633.3|18631.1|18636.8|18634.6|18637.1|18634.9|18629.2|18627|356
1745365500000|2025-04-22 23:45:00|18636.9|18634.7|18649.1|18646.9|18650.4|18648.2|18621.7|18619.5|1011
1745365800000|2025-04-22 23:50:00|18649.2|18647|18648.4|18646.2|18655.9|18653.7|18640.7|18638.5|799
1745366100000|2025-04-22 23:55:00|18648.3|18646.1|18651.7|18649.5|18655.1|18652.9|18647.2|18645|366
1745366400000|2025-04-23 00:00:00|18651.9|18649.7|18657.2|18655|18657.9|18655.7|18637.3|18635.1|692
1745366700000|2025-04-23 00:05:00|18657.3|18655.1|18633.6|18631.4|18660.3|18658.1|18630.4|18628.2|757
1745367000000|2025-04-23 00:10:00|18632.6|18630.4|18624.8|18622.6|18636.4|18634.2|18617.1|18614.9|807
1745367300000|2025-04-23 00:15:00|18624.7|18622.5|18618.6|18616.4|18633.3|18631.1|18604.2|18602|1105
1745367600000|2025-04-23 00:20:00|18618.4|18616.2|18611.4|18609.2|18623.1|18620.9|18607.7|18605.5|326
1745367900000|2025-04-23 00:25:00|18611.3|18609.1|18588.6|18586.4|18613.4|18611.2|18585.9|18583.7|818
1745368200000|2025-04-23 00:30:00|18588.4|18586.2|18574.7|18572.5|18594.3|18592.1|18564.8|18562.6|900
1745368500000|2025-04-23 00:35:00|18574.6|18572.4|18581.1|18578.9|18585.4|18583.2|18572.1|18569.9|511
1745368800000|2025-04-23 00:40:00|18581.3|18579.1|18566.6|18564.4|18583.9|18581.7|18565.3|18563.1|551
1745369100000|2025-04-23 00:45:00|18566.4|18564.2|18570.9|18568.7|18583.6|18581.4|18563.7|18561.5|581
1745369400000|2025-04-23 00:50:00|18570.8|18568.6|18585.9|18583.7|18592.9|18590.7|18570.6|18568.4|637
1745369700000|2025-04-23 00:55:00|18586.1|18583.9|18591.2|18589|18594.2|18592|18583.4|18581.2|447
1745370000000|2025-04-23 01:00:00|18591.8|18589.6|18599.1|18596.9|18605.4|18603.2|18577.3|18575.1|924
1745370300000|2025-04-23 01:05:00|18598.9|18596.7|18600.4|18598.2|18601.9|18599.7|18594.2|18592|290
1745370600000|2025-04-23 01:10:00|18600.3|18598.1|18608.9|18606.7|18614.3|18612.1|18597.9|18595.7|518
1745370900000|2025-04-23 01:15:00|18609.1|18606.9|18603.1|18600.9|18614.6|18612.4|18597.3|18595.1|606
1745371200000|2025-04-23 01:20:00|18602.9|18600.7|18592.4|18590.2|18613.3|18611.1|18588.4|18586.2|550
1745371500000|2025-04-23 01:25:00|18592.3|18590.1|18593.9|18591.7|18596.6|18594.4|18591.1|18588.9|298
1745371800000|2025-04-23 01:30:00|18594.1|18591.9|18567.3|18565.1|18597.1|18594.9|18567.3|18565.1|711
1745372100000|2025-04-23 01:35:00|18566.8|18564.6|18536.7|18534.5|18567.4|18565.2|18533.2|18531|1161
1745372400000|2025-04-23 01:40:00|18537.4|18535.2|18535.4|18533.2|18538.3|18536.1|18521.8|18519.6|714
1745372700000|2025-04-23 01:45:00|18535.3|18533.1|18527.2|18525|18547.9|18545.7|18523.4|18521.2|649
1745373000000|2025-04-23 01:50:00|18526.8|18524.6|18522.8|18520.6|18534.5|18532.3|18510.5|18508.3|643
1745373300000|2025-04-23 01:55:00|18522.7|18520.5|18527.5|18525.3|18536.2|18534|18519.7|18517.5|364
1745373600000|2025-04-23 02:00:00|18527.2|18525|18519.3|18517.1|18533.3|18531.1|18512.8|18510.6|570
1745373900000|2025-04-23 02:05:00|18519.4|18517.2|18543|18540.8|18544.5|18542.3|18516.5|18514.3|571
1745374200000|2025-04-23 02:10:00|18543.2|18541|18545.9|18543.7|18546|18543.8|18538|18535.8|301
1745374500000|2025-04-23 02:15:00|18545.8|18543.6|18549|18546.8|18549|18546.8|18542.2|18540|292
1745374800000|2025-04-23 02:20:00|18548.9|18546.7|18549.4|18547.2|18550.4|18548.2|18535.7|18533.5|396
1745375100000|2025-04-23 02:25:00|18549.5|18547.3|18553.2|18551|18558.5|18556.3|18548.2|18546|476
1745375400000|2025-04-23 02:30:00|18552.8|18550.6|18553.4|18551.2|18556|18553.8|18550.7|18548.5|352
1745375700000|2025-04-23 02:35:00|18553.2|18551|18562.9|18560.7|18564.7|18562.5|18552.2|18550|324
1745376000000|2025-04-23 02:40:00|18563|18560.8|18578.4|18576.2|18582.3|18580.1|18563|18560.8|691
1745376300000|2025-04-23 02:45:00|18578.5|18576.3|18594.3|18592.1|18597.9|18595.7|18578.5|18576.3|498
1745376600000|2025-04-23 02:50:00|18594.4|18592.2|18575.2|18573|18594.7|18592.5|18570.2|18568|572
1745376900000|2025-04-23 02:55:00|18575|18572.8|18571.2|18569|18577.8|18575.6|18568|18565.8|305
1745377200000|2025-04-23 03:00:00|18571|18568.8|18557.9|18555.7|18571.8|18569.6|18548.2|18546|667
1745377500000|2025-04-23 03:05:00|18557.8|18555.6|18555.2|18553|18564.3|18562.1|18553.4|18551.2|283
1745377800000|2025-04-23 03:10:00|18554.8|18552.6|18555.3|18553.1|18566.5|18564.3|18552.4|18550.2|255
1745378100000|2025-04-23 03:15:00|18555.4|18553.2|18559.5|18557.3|18564.3|18562.1|18551.9|18549.7|265
1745378400000|2025-04-23 03:20:00|18559.4|18557.2|18574.4|18572.2|18575.2|18573|18554.7|18552.5|457
1745378700000|2025-04-23 03:25:00|18574.5|18572.3|18568.3|18566.1|18574.7|18572.5|18560.3|18558.1|354
1745379000000|2025-04-23 03:30:00|18568.4|18566.2|18572.5|18570.3|18572.5|18570.3|18559.2|18557|292
1745379300000|2025-04-23 03:35:00|18572.2|18570|18566.4|18564.2|18575.5|18573.3|18562.9|18560.7|301
1745379600000|2025-04-23 03:40:00|18565.9|18563.7|18572.7|18570.5|18578.7|18576.5|18564.9|18562.7|240
1745379900000|2025-04-23 03:45:00|18572.8|18570.6|18565.7|18563.5|18572.9|18570.7|18563.4|18561.2|325
1745380200000|2025-04-23 03:50:00|18565.5|18563.3|18586.3|18584.1|18587.4|18585.2|18565|18562.8|372
1745380500000|2025-04-23 03:55:00|18586.2|18584|18588.4|18586.2|18592.2|18590|18583.4|18581.2|534
1745380800000|2025-04-23 04:00:00|18588.9|18586.7|18606.7|18604.5|18622.2|18620|18586.3|18584.1|1109
1745381100000|2025-04-23 04:05:00|18606.5|18604.3|18605.8|18603.6|18613.7|18611.5|18600.4|18598.2|464
1745381400000|2025-04-23 04:10:00|18605.9|18603.7|18610.9|18608.7|18612.4|18610.2|18599.5|18597.3|299
1745381700000|2025-04-23 04:15:00|18611|18608.8|18603.3|18601.1|18612.5|18610.3|18602.3|18600.1|232
1745382000000|2025-04-23 04:20:00|18603.2|18601|18595.8|18593.6|18603.9|18601.7|18593.9|18591.7|286
1745382300000|2025-04-23 04:25:00|18595.7|18593.5|18600.8|18598.6|18602.5|18600.3|18593|18590.8|219
1745382600000|2025-04-23 04:30:00|18600.7|18598.5|18609.7|18607.5|18617.9|18615.7|18599.8|18597.6|481
1745382900000|2025-04-23 04:35:00|18609.5|18607.3|18606|18603.8|18610.9|18608.7|18602.5|18600.3|177
1745383200000|2025-04-23 04:40:00|18606.2|18604|18604.8|18602.6|18610.3|18608.1|18603.5|18601.3|188
1745383500000|2025-04-23 04:45:00|18604|18601.8|18606.3|18604.1|18611.2|18609|18603.4|18601.2|215
1745383800000|2025-04-23 04:50:00|18606.4|18604.2|18608.9|18606.7|18610.7|18608.5|18604.3|18602.1|152
1745384100000|2025-04-23 04:55:00|18609|18606.8|18610.2|18608|18615.4|18613.2|18606.7|18604.5|200
1745384400000|2025-04-23 05:00:00|18610|18607.8|18592.9|18590.7|18611.4|18609.2|18590.8|18588.6|420
1745384700000|2025-04-23 05:05:00|18592.8|18590.6|18600.9|18598.7|18604.8|18602.6|18590.8|18588.6|329
1745385000000|2025-04-23 05:10:00|18601|18598.8|18581.2|18579|18601.8|18599.6|18579.5|18577.3|429
1745385300000|2025-04-23 05:15:00|18581.3|18579.1|18570.5|18568.3|18585.3|18583.1|18567.7|18565.5|440
1745385600000|2025-04-23 05:20:00|18570.4|18568.2|18585.8|18583.6|18587|18584.8|18570.4|18568.2|363
1745385900000|2025-04-23 05:25:00|18585.7|18583.5|18599|18596.8|18599.5|18597.3|18582.3|18580.1|401
1745386200000|2025-04-23 05:30:00|18598.5|18596.3|18611.8|18609.6|18612.9|18610.7|18594.5|18592.3|509
1745386500000|2025-04-23 05:35:00|18611.9|18609.7|18622.9|18620.7|18632.9|18630.7|18608.3|18606.1|911
1745386800000|2025-04-23 05:40:00|18623|18620.8|18624.7|18622.5|18633.8|18631.6|18620.8|18618.6|618
1745387100000|2025-04-23 05:45:00|18624.8|18622.6|18624.7|18622.5|18630.8|18628.6|18617.2|18615|529
1745387400000|2025-04-23 05:50:00|18624.5|18622.3|18629.4|18627.2|18633.4|18631.2|18620.2|18618|511
1745387700000|2025-04-23 05:55:00|18629.3|18627.1|18625|18622.8|18636.8|18634.6|18622.5|18620.3|402
1745388000000|2025-04-23 06:00:00|18626|18623.8|18622.8|18620.6|18629.7|18627.5|18619|18616.8|788
1745388300000|2025-04-23 06:05:00|18622.7|18620.5|18621.5|18619.3|18626.2|18624|18616.7|18614.5|378
1745388600000|2025-04-23 06:10:00|18621.3|18619.1|18629.4|18627.2|18634.9|18632.7|18618.8|18616.6|694
1745388900000|2025-04-23 06:15:00|18630|18627.8|18627.8|18625.6|18634.5|18632.3|18617.9|18615.7|431
1745389200000|2025-04-23 06:20:00|18627.5|18625.3|18645.4|18643.2|18649.8|18647.6|18626.2|18624|990
1745389500000|2025-04-23 06:25:00|18645.3|18643.1|18645|18642.8|18656|18653.8|18641.8|18639.6|969
1745389800000|2025-04-23 06:30:00|18645.2|18643|18637.7|18635.5|18650.5|18648.3|18636.2|18634|504
1745390100000|2025-04-23 06:35:00|18637.5|18635.3|18619.2|18617|18642.5|18640.3|18618.5|18616.3|697
1745390400000|2025-04-23 06:40:00|18619|18616.8|18628.2|18626|18630.7|18628.5|18617.3|18615.1|644
1745390700000|2025-04-23 06:45:00|18628|18625.8|18628.2|18626|18632.2|18630|18623.2|18621|350
1745391000000|2025-04-23 06:50:00|18627.8|18625.6|18624.4|18622.2|18633.5|18631.3|18623.4|18621.2|425
1745391300000|2025-04-23 06:55:00|18624.5|18622.3|18621.3|18619.1|18634.2|18632|18621|18618.8|574
1745391600000|2025-04-23 07:00:00|18620.5|18618.3|18631.9|18629.7|18650.2|18648|18618.4|18616.2|1668
1745391900000|2025-04-23 07:05:00|18633.9|18631.7|18611.7|18609.5|18638|18635.8|18607.8|18605.6|1269
1745392200000|2025-04-23 07:10:00|18611.8|18609.6|18624.5|18622.3|18629|18626.8|18600.2|18598|1255
1745392500000|2025-04-23 07:15:00|18624.4|18622.2|18639.2|18637|18644.9|18642.7|18624.4|18622.2|924
1745392800000|2025-04-23 07:20:00|18638.9|18636.7|18620.4|18618.2|18646.7|18644.5|18617.8|18615.6|717
1745393100000|2025-04-23 07:25:00|18620.3|18618.1|18630.7|18628.5|18632.4|18630.2|18613.9|18611.7|554
1745393400000|2025-04-23 07:30:00|18629.3|18627.1|18649.7|18647.5|18653|18650.8|18626.3|18624.1|1057
1745393700000|2025-04-23 07:35:00|18649.4|18647.2|18650|18647.8|18652.7|18650.5|18640.2|18638|611
1745394000000|2025-04-23 07:40:00|18650.2|18648|18656.7|18654.5|18657.7|18655.5|18646|18643.8|702
1745394300000|2025-04-23 07:45:00|18656.8|18654.6|18658.3|18656.1|18664.2|18662|18644.5|18642.3|743
1745394600000|2025-04-23 07:50:00|18658.4|18656.2|18668.4|18666.2|18669|18666.8|18654.2|18652|670
1745394900000|2025-04-23 07:55:00|18668.5|18666.3|18669.4|18667.2|18676.3|18674.1|18664.5|18662.3|819
1745395200000|2025-04-23 08:00:00|18669.3|18667.1|18671.2|18669|18674.4|18672.2|18661.3|18659.1|997
1745395500000|2025-04-23 08:05:00|18671.3|18669.1|18677.5|18675.3|18681.9|18679.7|18668.4|18666.2|885
1745395800000|2025-04-23 08:10:00|18677.4|18675.2|18707.8|18705.6|18708.8|18706.6|18676.3|18674.1|1455
1745396100000|2025-04-23 08:15:00|18708.5|18706.3|18714|18711.8|18722.2|18720|18702.8|18700.6|1407
1745396400000|2025-04-23 08:20:00|18714.2|18712|18708.5|18706.3|18715.3|18713.1|18703|18700.8|753
1745396700000|2025-04-23 08:25:00|18708.7|18706.5|18703.2|18701|18708.8|18706.6|18693.8|18691.6|685
1745397000000|2025-04-23 08:30:00|18703|18700.8|18716|18713.8|18721|18718.8|18701.4|18699.2|695
1745397300000|2025-04-23 08:35:00|18716.4|18714.2|18735.7|18733.5|18738.3|18736.1|18715.9|18713.7|1218
1745397600000|2025-04-23 08:40:00|18735.8|18733.6|18735.9|18733.7|18744.7|18742.5|18734.5|18732.3|1212
1745397900000|2025-04-23 08:45:00|18736|18733.8|18736.3|18734.1|18738.4|18736.2|18724.8|18722.6|839
1745398200000|2025-04-23 08:50:00|18736.2|18734|18724.3|18722.1|18744.3|18742.1|18722.5|18720.3|1236
1745398500000|2025-04-23 08:55:00|18722.7|18720.5|18716.7|18714.5|18725|18722.8|18712.2|18710|953
1745398800000|2025-04-23 09:00:00|18716.9|18714.7|18722.4|18720.2|18728|18725.8|18716.9|18714.7|612
1745399100000|2025-04-23 09:05:00|18722.3|18720.1|18730.9|18728.7|18733.5|18731.3|18720.5|18718.3|628
1745399400000|2025-04-23 09:10:00|18731|18728.8|18727.9|18725.7|18731.3|18729.1|18723.2|18721|540
1745399700000|2025-04-23 09:15:00|18727.8|18725.6|18721.5|18719.3|18734|18731.8|18721.5|18719.3|569
1745400000000|2025-04-23 09:20:00|18721.4|18719.2|18726.7|18724.5|18730|18727.8|18721.3|18719.1|507
1745400300000|2025-04-23 09:25:00|18726|18723.8|18719.5|18717.3|18734.4|18732.2|18715.4|18713.2|759
1745400600000|2025-04-23 09:30:00|18719.4|18717.2|18710.4|18708.2|18720.5|18718.3|18706.7|18704.5|560
1745400900000|2025-04-23 09:35:00|18710.3|18708.1|18715.2|18713|18718.5|18716.3|18707.2|18705|613
1745401200000|2025-04-23 09:40:00|18715.3|18713.1|18702.3|18700.1|18723|18720.8|18701.9|18699.7|671
1745401500000|2025-04-23 09:45:00|18702.2|18700|18715|18712.8|18719.3|18717.1|18702|18699.8|941
1745401800000|2025-04-23 09:50:00|18715.2|18713|18711.5|18709.3|18716.3|18714.1|18702.3|18700.1|535
1745402100000|2025-04-23 09:55:00|18711.8|18709.6|18731.7|18729.5|18736.7|18734.5|18710.4|18708.2|842
1745402400000|2025-04-23 10:00:00|18731.9|18729.7|18736.9|18734.7|18742|18739.8|18725|18722.8|750
1745402700000|2025-04-23 10:05:00|18736.8|18734.6|18741.4|18739.2|18753.9|18751.7|18736.8|18734.6|993
1745403000000|2025-04-23 10:10:00|18741.3|18739.1|18732.9|18730.7|18746.5|18744.3|18732.5|18730.3|558
1745403300000|2025-04-23 10:15:00|18732.8|18730.6|18749.4|18747.2|18755.2|18753|18731.3|18729.1|645
1745403600000|2025-04-23 10:20:00|18749.5|18747.3|18757|18754.8|18762.2|18760|18738.3|18736.1|873
1745403900000|2025-04-23 10:25:00|18757.2|18755|18763.4|18761.2|18767|18764.8|18753.8|18751.6|546
1745404200000|2025-04-23 10:30:00|18762.8|18760.6|18763.8|18761.6|18766.9|18764.7|18752.2|18750|674
1745404500000|2025-04-23 10:35:00|18763.9|18761.7|18768|18765.8|18773.5|18771.3|18757.4|18755.2|725
1745404800000|2025-04-23 10:40:00|18767.9|18765.7|18783.8|18781.6|18786.2|18784|18767|18764.8|873
1745405100000|2025-04-23 10:45:00|18783.9|18781.7|18798.5|18796.3|18806.9|18804.7|18783.8|18781.6|1388
1745405400000|2025-04-23 10:50:00|18798|18795.8|18802.5|18800.3|18802.5|18800.3|18792.7|18790.5|927
1745405700000|2025-04-23 10:55:00|18802.4|18800.2|18805.4|18803.2|18813.5|18811.3|18800.2|18798|1194
1745406000000|2025-04-23 11:00:00|18804.5|18802.3|18823.5|18821.3|18824.4|18822.2|18800.3|18798.1|1382
1745406300000|2025-04-23 11:05:00|18823.4|18821.2|18804.4|18802.2|18827.8|18825.6|18802.2|18800|1174
1745406600000|2025-04-23 11:10:00|18804.7|18802.5|18813|18810.8|18820.3|18818.1|18799.3|18797.1|1306
1745406900000|2025-04-23 11:15:00|18813.2|18811|18814.2|18812|18820.3|18818.1|18809.9|18807.7|613
1745407200000|2025-04-23 11:20:00|18814.3|18812.1|18787|18784.8|18817.5|18815.3|18786.3|18784.1|1182
1745407500000|2025-04-23 11:25:00|18787.2|18785|18772|18769.8|18795.3|18793.1|18770.7|18768.5|1402
1745407800000|2025-04-23 11:30:00|18772.3|18770.1|18765.2|18763|18780|18777.8|18759.2|18757|1398
1745408100000|2025-04-23 11:35:00|18765.8|18763.6|18784.8|18782.6|18786.5|18784.3|18764.3|18762.1|1169
1745408400000|2025-04-23 11:40:00|18784.7|18782.5|18762.3|18760.1|18792.5|18790.3|18761.8|18759.6|1446
1745408700000|2025-04-23 11:45:00|18762.4|18760.2|18763|18760.8|18779.3|18777.1|18761.7|18759.5|873
1745409000000|2025-04-23 11:50:00|18762.8|18760.6|18758|18755.8|18766.2|18764|18754.3|18752.1|925
1745409300000|2025-04-23 11:55:00|18758.7|18756.5|18745.8|18743.6|18771.9|18769.7|18745.7|18743.5|1427
1745409600000|2025-04-23 12:00:00|18747.7|18745.5|18761.9|18759.7|18761.9|18759.7|18744.9|18742.7|1410
1745409900000|2025-04-23 12:05:00|18762|18759.8|18759.5|18757.3|18765|18762.8|18743.9|18741.7|1077
1745410200000|2025-04-23 12:10:00|18760.7|18758.5|18784.9|18782.7|18786.3|18784.1|18759.7|18757.5|1958
1745410500000|2025-04-23 12:15:00|18785|18782.8|18796.3|18794.1|18800.9|18798.7|18784.2|18782|1338
1745410800000|2025-04-23 12:20:00|18796.2|18794|18785.8|18783.6|18801.3|18799.1|18785.7|18783.5|994
1745411100000|2025-04-23 12:25:00|18785.7|18783.5|18791.8|18789.6|18800.4|18798.2|18785.3|18783.1|794
1745411400000|2025-04-23 12:30:00|18791.9|18789.7|18822.7|18820.5|18823.5|18821.3|18785.7|18783.5|1669
1745411700000|2025-04-23 12:35:00|18822.8|18820.6|18829.5|18827.3|18833.3|18831.1|18819.2|18817|1415
1745412000000|2025-04-23 12:40:00|18828.9|18826.7|18831.8|18829.6|18835.8|18833.6|18827.7|18825.5|1065
1745412300000|2025-04-23 12:45:00|18831.9|18829.7|18843.7|18841.5|18844.5|18842.3|18827.5|18825.3|1251
1745412600000|2025-04-23 12:50:00|18843.5|18841.3|18839.5|18837.3|18848.7|18846.5|18834.4|18832.2|1188
1745412900000|2025-04-23 12:55:00|18839.7|18837.5|18852.4|18850.2|18857.8|18855.6|18835.8|18833.6|1329
1745413200000|2025-04-23 13:00:00|18852.5|18850.3|18836.8|18834.6|18856.4|18854.2|18836.3|18834.1|1886
1745413500000|2025-04-23 13:05:00|18836.5|18834.3|18797.8|18795.6|18837.3|18835.1|18774.8|18772.6|4289
1745413800000|2025-04-23 13:10:00|18797.9|18795.7|18798.9|18796.7|18806.8|18804.6|18789.8|18787.6|2051
1745414100000|2025-04-23 13:15:00|18798.7|18796.5|18825.4|18823.2|18826.3|18824.1|18798.7|18796.5|1831
1745414400000|2025-04-23 13:20:00|18825.3|18823.1|18838|18835.8|18839|18836.8|18823.4|18821.2|1484
1745414700000|2025-04-23 13:25:00|18838.2|18836|18835.9|18833.7|18849.5|18847.3|18828.2|18826|3863
1745415000000|2025-04-23 13:30:00|18835.4|18833.2|18872|18870.9|18892.1|18891|18825.9|18824.8|16727
1745415300000|2025-04-23 13:35:00|18873.2|18872.1|18877.4|18876.3|18995|18993.9|18803|18801.9|23665
1745415600000|2025-04-23 13:40:00|18877.7|18876.6|18916.7|18915.6|18953|18951.9|18861.4|18860.3|13088
1745415900000|2025-04-23 13:45:00|18915.1|18914|18974.1|18973|18981.4|18980.3|18905.9|18904.8|9770
1745416200000|2025-04-23 13:50:00|18972.9|18971.8|18921.1|18920|19006.2|19005.1|18911.6|18910.5|15994
1745416500000|2025-04-23 13:55:00|18921.7|18920.6|18938.5|18937.4|18945.2|18944.1|18877|18875.9|9046
1745416800000|2025-04-23 14:00:00|18944.9|18943.8|18944.9|18943.8|19022|19020.9|18876.2|18875.1|11396
1745417100000|2025-04-23 14:05:00|18944.6|18943.5|18949.7|18948.6|18964.4|18963.3|18909.6|18908.5|8239
1745417400000|2025-04-23 14:10:00|18949.5|18948.4|18951.7|18950.6|18990.9|18989.8|18926.2|18925.1|7335
1745417700000|2025-04-23 14:15:00|18951.2|18950.1|18902.7|18901.6|18953.6|18952.5|18865.4|18864.3|10207
1745418000000|2025-04-23 14:20:00|18905.6|18904.5|18945.9|18944.8|18949.6|18948.5|18860.4|18859.3|9096
1745418300000|2025-04-23 14:25:00|18947.9|18946.8|18986.6|18985.5|18993.5|18992.4|18939.9|18938.8|9297
1745418600000|2025-04-23 14:30:00|18988|18986.9|19020.1|19019|19030.5|19029.4|18980.5|18979.4|9177
1745418900000|2025-04-23 14:35:00|19021.6|19020.5|19018.2|19017.1|19050.9|19049.8|19002.9|19001.8|8228
1745419200000|2025-04-23 14:40:00|19017.5|19016.4|19008|19006.9|19027.9|19026.8|18972.2|18971.1|7516
1745419500000|2025-04-23 14:45:00|19007.1|19006|18990.2|18989.1|19025.9|19024.8|18988.6|18987.5|6382
1745419800000|2025-04-23 14:50:00|18990.4|18989.3|18968.1|18967|18994.4|18993.3|18958.2|18957.1|6983
1745420100000|2025-04-23 14:55:00|18968.2|18967.1|18947.6|18946.5|18972.6|18971.5|18935.5|18934.4|5400
1745420400000|2025-04-23 15:00:00|18948.6|18947.5|18960|18958.9|18986.6|18985.5|18887|18885.9|11218
1745420700000|2025-04-23 15:05:00|18959.7|18958.6|18949.5|18948.4|18982|18980.9|18945.1|18944|5175
1745421000000|2025-04-23 15:10:00|18949.4|18948.3|18948.6|18947.5|18956.2|18955.1|18929.7|18928.6|4537
1745421300000|2025-04-23 15:15:00|18949.4|18948.3|18893.9|18892.8|18951.4|18950.3|18891.4|18890.3|5299
1745421600000|2025-04-23 15:20:00|18893.6|18892.5|18858.9|18857.8|18915.2|18914.1|18798.5|18797.4|12852
1745421900000|2025-04-23 15:25:00|18858.6|18857.5|18800.5|18799.4|18864.4|18863.3|18767.2|18766.1|10954
1745422200000|2025-04-23 15:30:00|18801.2|18800.1|18806.5|18805.4|18817.6|18816.5|18741.6|18740.5|10308
1745422500000|2025-04-23 15:35:00|18805.6|18804.5|18821.7|18820.6|18822|18820.9|18767.1|18766|7871
1745422800000|2025-04-23 15:40:00|18821.3|18820.2|18773.8|18772.7|18838.8|18837.7|18769.4|18768.3|6838
1745423100000|2025-04-23 15:45:00|18774.3|18773.2|18701.6|18700.5|18792.5|18791.4|18700.9|18699.8|9253
1745423400000|2025-04-23 15:50:00|18702.8|18701.7|18733.5|18732.4|18736.9|18735.8|18683.9|18682.8|7815
1745423700000|2025-04-23 15:55:00|18734.3|18733.2|18761.8|18760.7|18775|18773.9|18733.8|18732.7|6067
1745424000000|2025-04-23 16:00:00|18761.3|18760.2|18753.4|18752.3|18767.1|18766|18718.6|18717.5|5975
1745424300000|2025-04-23 16:05:00|18752.9|18751.8|18706.4|18705.3|18765.1|18764|18699.8|18698.7|4761
1745424600000|2025-04-23 16:10:00|18707.3|18706.2|18714.5|18713.4|18745.4|18744.3|18690|18688.9|5683
1745424900000|2025-04-23 16:15:00|18715|18713.9|18660|18658.9|18720.6|18719.5|18658.9|18657.8|5712
1745425200000|2025-04-23 16:20:00|18659.5|18658.4|18655.8|18654.7|18667.6|18666.5|18636.5|18635.4|6260
1745425500000|2025-04-23 16:25:00|18656.9|18655.8|18722.4|18721.3|18728.4|18727.3|18633.3|18632.2|7574
1745425800000|2025-04-23 16:30:00|18722|18720.9|18723|18721.9|18734.6|18733.5|18709.8|18708.7|6227
1745426100000|2025-04-23 16:35:00|18724.5|18723.4|18762.3|18761.2|18771.9|18770.8|18723|18721.9|6302
1745426400000|2025-04-23 16:40:00|18762.5|18761.4|18758.4|18757.3|18768.9|18767.8|18739.9|18738.8|4380
1745426700000|2025-04-23 16:45:00|18758.3|18757.2|18712.4|18711.3|18770|18768.9|18708.6|18707.5|4527
1745427000000|2025-04-23 16:50:00|18711.5|18710.4|18757|18755.9|18759.9|18758.8|18704.8|18703.7|4212
1745427300000|2025-04-23 16:55:00|18756.8|18755.7|18801.6|18800.5|18819.1|18818|18748.5|18747.4|7472
1745427600000|2025-04-23 17:00:00|18799.5|18798.4|18803.6|18802.5|18810.1|18809|18724.6|18723.5|5768
1745427900000|2025-04-23 17:05:00|18802.8|18801.7|18823.6|18822.5|18835.3|18834.2|18793.1|18792|4712
1745428200000|2025-04-23 17:10:00|18824.4|18823.3|18826.9|18825.8|18828.6|18827.5|18806.9|18805.8|3710
1745428500000|2025-04-23 17:15:00|18826.4|18825.3|18835.1|18834|18843.1|18842|18817.6|18816.5|3347
1745428800000|2025-04-23 17:20:00|18834.4|18833.3|18835.8|18834.7|18846|18844.9|18817.8|18816.7|3629
1745429100000|2025-04-23 17:25:00|18835.6|18834.5|18805.4|18804.3|18851|18849.9|18804.1|18803|4189
1745429400000|2025-04-23 17:30:00|18808.4|18807.3|18782|18780.9|18828.9|18827.8|18779.6|18778.5|4972
1745429700000|2025-04-23 17:35:00|18782.9|18781.8|18752.3|18751.2|18796.1|18795|18735.4|18734.3|5616
1745430000000|2025-04-23 17:40:00|18754.1|18753|18782.6|18781.5|18786.6|18785.5|18734|18732.9|4363
1745430300000|2025-04-23 17:45:00|18783.4|18782.3|18767.8|18766.7|18787.1|18786|18753.4|18752.3|3870
1745430600000|2025-04-23 17:50:00|18767.9|18766.8|18810.4|18809.3|18817.4|18816.3|18753.3|18752.2|4215
1745430900000|2025-04-23 17:55:00|18812.1|18811|18812.6|18811.5|18836.3|18835.2|18806.4|18805.3|3891
1745431200000|2025-04-23 18:00:00|18811.4|18810.3|18797.6|18796.5|18826.1|18825|18765.1|18764|4873
1745431500000|2025-04-23 18:05:00|18797.8|18796.7|18804.6|18803.5|18811.4|18810.3|18784.1|18783|3522
1745431800000|2025-04-23 18:10:00|18805.4|18804.3|18811.8|18810.7|18841.3|18840.2|18785.4|18784.3|4799
1745432100000|2025-04-23 18:15:00|18811.6|18810.5|18809.1|18808|18844.3|18843.2|18800.5|18799.4|4130
1745432400000|2025-04-23 18:20:00|18809.4|18808.3|18795.4|18794.3|18843.1|18842|18782.5|18781.4|4084
1745432700000|2025-04-23 18:25:00|18796.3|18795.2|18760.1|18759|18796.3|18795.2|18748.8|18747.7|4417
1745433000000|2025-04-23 18:30:00|18761.6|18760.5|18775.9|18774.8|18802.5|18801.4|18758.1|18757|4846
1745433300000|2025-04-23 18:35:00|18776.8|18775.7|18780.6|18779.5|18786.9|18785.8|18766.3|18765.2|2604
1745433600000|2025-04-23 18:40:00|18781|18779.9|18740|18738.9|18782.4|18781.3|18739.4|18738.3|3529
1745433900000|2025-04-23 18:45:00|18740.1|18739|18769.6|18768.5|18774|18772.9|18732.6|18731.5|3685
1745434200000|2025-04-23 18:50:00|18769.9|18768.8|18747.1|18746|18773.6|18772.5|18734.6|18733.5|3325
1745434500000|2025-04-23 18:55:00|18746.9|18745.8|18755.3|18754.2|18793.8|18792.7|18738.6|18737.5|4719
1745434800000|2025-04-23 19:00:00|18755.1|18754|18707.4|18706.3|18778.9|18777.8|18699.4|18698.3|6549
1745435100000|2025-04-23 19:05:00|18707.5|18706.4|18720.9|18719.8|18745.5|18744.4|18707.5|18706.4|4616
1745435400000|2025-04-23 19:10:00|18721.3|18720.2|18713.9|18712.8|18741|18739.9|18704.1|18703|3514
1745435700000|2025-04-23 19:15:00|18714.1|18713|18695|18693.9|18719.9|18718.8|18685.1|18684|5170
1745436000000|2025-04-23 19:20:00|18694.9|18693.8|18654.4|18653.3|18701|18699.9|18649.5|18648.4|5779
1745436300000|2025-04-23 19:25:00|18653.1|18652|18660|18658.9|18690.9|18689.8|18642.9|18641.8|5548
1745436600000|2025-04-23 19:30:00|18662.1|18661|18665.6|18664.5|18700.4|18699.3|18650.3|18649.2|5833
1745436900000|2025-04-23 19:35:00|18664.9|18663.8|18631|18629.9|18667.4|18666.3|18616|18614.9|6922
1745437200000|2025-04-23 19:40:00|18630.3|18629.2|18646.8|18645.7|18663.6|18662.5|18619.3|18618.2|5121
1745437500000|2025-04-23 19:45:00|18647.3|18646.2|18671.1|18670|18675.3|18674.2|18622|18620.9|4561
1745437800000|2025-04-23 19:50:00|18677.8|18676.7|18731.9|18730.8|18741|18739.9|18677.8|18676.7|10308
1745438100000|2025-04-23 19:55:00|18731.8|18730.7|18672.8|18671.7|18738.1|18737|18669.8|18668.7|17813
1745438400000|2025-04-23 20:00:00|18673.3|18671.1|18666.6|18664.4|18691.8|18689.6|18663.8|18661.6|8629
1745438700000|2025-04-23 20:05:00|18666.8|18664.6|18692.8|18690.6|18695.8|18693.6|18660.8|18658.6|3443
1745439000000|2025-04-23 20:10:00|18693.3|18691.1|18684.1|18681.9|18705.6|18703.4|18682.3|18680.1|2455
1745439300000|2025-04-23 20:15:00|18683.3|18681.1|18745.3|18743.1|18756.1|18753.9|18683.3|18681.1|2744
1745439600000|2025-04-23 20:20:00|18742.1|18739.9|18756.6|18754.4|18783.3|18781.1|18738.6|18736.4|2752
1745439900000|2025-04-23 20:25:00|18757.8|18755.6|18773.1|18770.9|18808.8|18806.6|18755.1|18752.9|2705
1745440200000|2025-04-23 20:30:00|18769.8|18767.6|18775.1|18772.9|18789.3|18787.1|18761.3|18759.1|1357
1745440500000|2025-04-23 20:35:00|18774.3|18772.1|18760.8|18758.6|18780.3|18778.1|18759.6|18757.4|834
1745440800000|2025-04-23 20:40:00|18761.3|18759.1|18735.8|18733.6|18763.1|18760.9|18735.8|18733.6|666
1745441100000|2025-04-23 20:45:00|18736.3|18734.1|18744.1|18741.9|18756.6|18754.4|18735.6|18733.4|605
1745441400000|2025-04-23 20:50:00|18744.6|18742.4|18755.1|18752.9|18755.8|18753.6|18740.1|18737.9|389
1745441700000|2025-04-23 20:55:00|18754.3|18752.1|18737.3|18732.3|18755.6|18753.4|18735.3|18732.3|408
1745442000000|2025-04-23 21:00:00|18737.5|18732.5|18746.1|18741.1|18746.8|18741.8|18737.5|18732.5|0
1745442300000|2025-04-23 21:05:00|18747.4|18742.4|18746.1|18741.1|18754.4|18749.4|18746|18741|0
1745442600000|2025-04-23 21:10:00|18746.2|18741.2|18750.7|18745.7|18756.9|18751.9|18746.2|18741.2|0
1745442900000|2025-04-23 21:15:00|18750.5|18745.5|18752.1|18747.1|18752.6|18747.6|18747.2|18742.2|0
1745443200000|2025-04-23 21:20:00|18751.7|18746.7|18750|18745|18758.8|18753.8|18747.4|18742.4|0
1745443500000|2025-04-23 21:25:00|18748.8|18743.8|18738.8|18733.8|18749|18744|18737.4|18732.4|0
1745443800000|2025-04-23 21:30:00|18739.9|18734.9|18736.5|18731.5|18741.8|18736.8|18734.4|18729.4|0
1745444100000|2025-04-23 21:35:00|18736.1|18731.1|18728|18723|18736.4|18731.4|18728|18723|0
1745444400000|2025-04-23 21:40:00|18727.8|18722.8|18721.3|18716.3|18733.3|18728.3|18721.3|18716.3|0
1745444700000|2025-04-23 21:45:00|18721.4|18716.4|18702.4|18697.4|18721.4|18716.4|18696.3|18691.3|0
1745445000000|2025-04-23 21:50:00|18702.3|18697.3|18706.8|18701.8|18717|18712|18702.2|18697.2|0
1745445300000|2025-04-23 21:55:00|18706.6|18701.6|18714.8|18709.8|18716.2|18711.2|18700.9|18695.9|0
1745445600000|2025-04-23 22:00:00|18727.8|18725.6|18657.7|18655.5|18727.8|18725.6|18654.8|18652.6|1057
1745445900000|2025-04-23 22:05:00|18657.5|18655.3|18633.4|18631.2|18673.4|18671.2|18632.5|18630.3|731
1745446200000|2025-04-23 22:10:00|18633.5|18631.3|18636.5|18634.3|18658.2|18656|18633.5|18631.3|470
1745446500000|2025-04-23 22:15:00|18636.7|18634.5|18656.7|18654.5|18662.7|18660.5|18629.2|18627|553
1745446800000|2025-04-23 22:20:00|18656.8|18654.6|18653|18650.8|18663.9|18661.7|18650.5|18648.3|334
1745447100000|2025-04-23 22:25:00|18653.2|18651|18666.8|18664.6|18669.3|18667.1|18650.7|18648.5|283
1745447400000|2025-04-23 22:30:00|18666.9|18664.7|18682.7|18680.5|18682.8|18680.6|18660.5|18658.3|548
1745447700000|2025-04-23 22:35:00|18682.5|18680.3|18696.3|18694.1|18701.9|18699.7|18679.5|18677.3|621
1745448000000|2025-04-23 22:40:00|18696.2|18694|18694.5|18692.3|18712.7|18710.5|18694|18691.8|450
1745448300000|2025-04-23 22:45:00|18694.4|18692.2|18701|18698.8|18706.2|18704|18686|18683.8|410
1745448600000|2025-04-23 22:50:00|18701.2|18699|18705.4|18703.2|18705.4|18703.2|18690.8|18688.6|239
1745448900000|2025-04-23 22:55:00|18705.5|18703.3|18707.2|18705|18712.8|18710.6|18703.5|18701.3|358
1745449200000|2025-04-23 23:00:00|18707|18704.8|18714.3|18712.1|18719|18716.8|18699.8|18697.6|424
1745449500000|2025-04-23 23:05:00|18714.4|18712.2|18715.8|18713.6|18722.7|18720.5|18712|18709.8|224
1745449800000|2025-04-23 23:10:00|18715.7|18713.5|18719.8|18717.6|18729.2|18727|18704.7|18702.5|357
1745450100000|2025-04-23 23:15:00|18719.9|18717.7|18713.5|18711.3|18720.8|18718.6|18711.5|18709.3|181
1745450400000|2025-04-23 23:20:00|18713.4|18711.2|18734.8|18732.6|18739.8|18737.6|18712.8|18710.6|461
1745450700000|2025-04-23 23:25:00|18734.7|18732.5|18723.2|18721|18745.8|18743.6|18721.2|18719|527
1745451000000|2025-04-23 23:30:00|18723|18720.8|18705.5|18703.3|18723|18720.8|18701.5|18699.3|467
1745451300000|2025-04-23 23:35:00|18705.8|18703.6|18703.9|18701.7|18706.2|18704|18695|18692.8|407
1745451600000|2025-04-23 23:40:00|18704|18701.8|18715.5|18713.3|18720.3|18718.1|18702.5|18700.3|361
1745451900000|2025-04-23 23:45:00|18715.4|18713.2|18716.2|18714|18721.2|18719|18713.5|18711.3|219
1745452200000|2025-04-23 23:50:00|18716.3|18714.1|18730.3|18728.1|18731.9|18729.7|18716.3|18714.1|274
1745452500000|2025-04-23 23:55:00|18730.4|18728.2|18727.7|18725.5|18740.4|18738.2|18727.2|18725|370
1745452800000|2025-04-24 00:00:00|18728.7|18726.5|18750.4|18748.2|18753.9|18751.7|18714.9|18712.7|743
1745453100000|2025-04-24 00:05:00|18750.3|18748.1|18754.3|18752.1|18759.2|18757|18736.2|18734|584
1745453400000|2025-04-24 00:10:00|18754.4|18752.2|18745.3|18743.1|18764|18761.8|18737.2|18735|549
1745453700000|2025-04-24 00:15:00|18745.4|18743.2|18752.9|18750.7|18756.4|18754.2|18732.7|18730.5|618
1745454000000|2025-04-24 00:20:00|18753|18750.8|18733.7|18731.5|18758.2|18756|18731.9|18729.7|426
1745454300000|2025-04-24 00:25:00|18733.8|18731.6|18729.4|18727.2|18736.4|18734.2|18726.7|18724.5|417
1745454600000|2025-04-24 00:30:00|18729.3|18727.1|18730.9|18728.7|18738|18735.8|18725.2|18723|315
1745454900000|2025-04-24 00:35:00|18731|18728.8|18735.2|18733|18738.7|18736.5|18721.2|18719|431
1745455200000|2025-04-24 00:40:00|18735.4|18733.2|18739.4|18737.2|18747.2|18745|18727.7|18725.5|783
1745455500000|2025-04-24 00:45:00|18740.4|18738.2|18731.4|18729.2|18741.7|18739.5|18728.5|18726.3|352
1745455800000|2025-04-24 00:50:00|18731.3|18729.1|18732.9|18730.7|18740.3|18738.1|18730|18727.8|261
1745456100000|2025-04-24 00:55:00|18733|18730.8|18728.9|18726.7|18737.2|18735|18723.9|18721.7|436
1745456400000|2025-04-24 01:00:00|18729|18726.8|18718.4|18716.2|18738|18735.8|18713.7|18711.5|679
1745456700000|2025-04-24 01:05:00|18718.5|18716.3|18726.9|18724.7|18730.3|18728.1|18710.2|18708|804
1745457000000|2025-04-24 01:10:00|18726.8|18724.6|18720.8|18718.6|18731.2|18729|18719.5|18717.3|313
1745457300000|2025-04-24 01:15:00|18720.5|18718.3|18703.5|18701.3|18724|18721.8|18700|18697.8|544
1745457600000|2025-04-24 01:20:00|18704|18701.8|18689.5|18687.3|18706.9|18704.7|18689.5|18687.3|545
1745457900000|2025-04-24 01:25:00|18689.7|18687.5|18698|18695.8|18699.7|18697.5|18685.2|18683|630
1745458200000|2025-04-24 01:30:00|18697.9|18695.7|18696.9|18694.7|18701.3|18699.1|18694.5|18692.3|354
1745458500000|2025-04-24 01:35:00|18696.8|18694.6|18716.9|18714.7|18720.5|18718.3|18696.4|18694.2|453
1745458800000|2025-04-24 01:40:00|18717.3|18715.1|18692.9|18690.7|18717.7|18715.5|18691.3|18689.1|525
1745459100000|2025-04-24 01:45:00|18693|18690.8|18704.3|18702.1|18709.2|18707|18689.8|18687.6|422
1745459400000|2025-04-24 01:50:00|18704.2|18702|18679.9|18677.7|18704.4|18702.2|18676.3|18674.1|584
1745459700000|2025-04-24 01:55:00|18680|18677.8|18658.9|18656.7|18684|18681.8|18658.9|18656.7|747
1745460000000|2025-04-24 02:00:00|18659|18656.8|18672.9|18670.7|18672.9|18670.7|18656.5|18654.3|830
1745460300000|2025-04-24 02:05:00|18673|18670.8|18670.7|18668.5|18674.8|18672.6|18668.9|18666.7|384
1745460600000|2025-04-24 02:10:00|18670.8|18668.6|18677|18674.8|18682.5|18680.3|18666.9|18664.7|335
1745460900000|2025-04-24 02:15:00|18677.2|18675|18671.3|18669.1|18683.2|18681|18659.8|18657.6|356
1745461200000|2025-04-24 02:20:00|18671.9|18669.7|18687.2|18685|18689.2|18687|18671.5|18669.3|386
1745461500000|2025-04-24 02:25:00|18687|18684.8|18691.3|18689.1|18691.5|18689.3|18684.4|18682.2|219
1745461800000|2025-04-24 02:30:00|18690.9|18688.7|18653.4|18651.2|18695.3|18693.1|18651|18648.8|1120
1745462100000|2025-04-24 02:35:00|18653.5|18651.3|18647.8|18645.6|18655.2|18653|18644.5|18642.3|566
1745462400000|2025-04-24 02:40:00|18648|18645.8|18648.7|18646.5|18653.9|18651.7|18646.4|18644.2|366
1745462700000|2025-04-24 02:45:00|18648.8|18646.6|18644.9|18642.7|18651|18648.8|18643|18640.8|326
1745463000000|2025-04-24 02:50:00|18645|18642.8|18642.8|18640.6|18647.7|18645.5|18638|18635.8|384
1745463300000|2025-04-24 02:55:00|18642.5|18640.3|18636.8|18634.6|18642.5|18640.3|18635.2|18633|329
1745463600000|2025-04-24 03:00:00|18636.3|18634.1|18640.3|18638.1|18646|18643.8|18634.4|18632.2|442
1745463900000|2025-04-24 03:05:00|18640.2|18638|18642.7|18640.5|18645.9|18643.7|18636|18633.8|406
1745464200000|2025-04-24 03:10:00|18642.5|18640.3|18636.9|18634.7|18643.5|18641.3|18633|18630.8|297
1745464500000|2025-04-24 03:15:00|18637|18634.8|18634.2|18632|18643.3|18641.1|18630|18627.8|374
1745464800000|2025-04-24 03:20:00|18634.3|18632.1|18627.9|18625.7|18636.9|18634.7|18624|18621.8|237
1745465100000|2025-04-24 03:25:00|18628|18625.8|18631.3|18629.1|18632.4|18630.2|18624.5|18622.3|278
1745465400000|2025-04-24 03:30:00|18631.2|18629|18630.1|18627.9|18632.6|18630.4|18628.8|18626.6|160
1745465700000|2025-04-24 03:35:00|18630.4|18628.2|18639.4|18637.2|18647.8|18645.6|18625.8|18623.6|479
1745466000000|2025-04-24 03:40:00|18639.6|18637.4|18647.7|18645.5|18650.4|18648.2|18638.3|18636.1|222
1745466300000|2025-04-24 03:45:00|18647.8|18645.6|18648.9|18646.7|18650.4|18648.2|18645.9|18643.7|230
1745466600000|2025-04-24 03:50:00|18648.8|18646.6|18647.3|18645.1|18649.4|18647.2|18642.7|18640.5|167
1745466900000|2025-04-24 03:55:00|18647.4|18645.2|18646.4|18644.2|18651.4|18649.2|18645.3|18643.1|216
1745467200000|2025-04-24 04:00:00|18645.9|18643.7|18646.4|18644.2|18652.2|18650|18640.6|18638.4|408
1745467500000|2025-04-24 04:05:00|18646.6|18644.4|18638.3|18636.1|18648.2|18646|18633.1|18630.9|450
1745467800000|2025-04-24 04:10:00|18638.2|18636|18626.8|18624.6|18638.4|18636.2|18625.4|18623.2|248
1745468100000|2025-04-24 04:15:00|18626.7|18624.5|18618.8|18616.6|18629.2|18627|18608.8|18606.6|899
1745468400000|2025-04-24 04:20:00|18618.9|18616.7|18627.4|18625.2|18634.2|18632|18617.7|18615.5|499
1745468700000|2025-04-24 04:25:00|18627.6|18625.4|18618.3|18616.1|18632.4|18630.2|18618.2|18616|424
1745469000000|2025-04-24 04:30:00|18618.2|18616|18623.6|18621.4|18624.1|18621.9|18601.6|18599.4|684
1745469300000|2025-04-24 04:35:00|18623.7|18621.5|18632.4|18630.2|18632.4|18630.2|18622.6|18620.4|243
1745469600000|2025-04-24 04:40:00|18632.3|18630.1|18655.3|18653.1|18658.2|18656|18631.8|18629.6|600
1745469900000|2025-04-24 04:45:00|18655.4|18653.2|18654.3|18652.1|18658.6|18656.4|18649.2|18647|306
1745470200000|2025-04-24 04:50:00|18654.4|18652.2|18651.9|18649.7|18655.2|18653|18649.8|18647.6|167
1745470500000|2025-04-24 04:55:00|18651.7|18649.5|18652.7|18650.5|18654.1|18651.9|18650.6|18648.4|112
1745470800000|2025-04-24 05:00:00|18652.8|18650.6|18655.1|18652.9|18657.9|18655.7|18646.9|18644.7|349
1745471100000|2025-04-24 05:05:00|18655.3|18653.1|18664.9|18662.7|18670.6|18668.4|18651.2|18649|525
1745471400000|2025-04-24 05:10:00|18664.8|18662.6|18660.1|18657.9|18670.7|18668.5|18658.3|18656.1|414
1745471700000|2025-04-24 05:15:00|18660.2|18658|18648.4|18646.2|18663.8|18661.6|18646.1|18643.9|401
1745472000000|2025-04-24 05:20:00|18648.3|18646.1|18636.6|18634.4|18650.2|18648|18630.1|18627.9|473
1745472300000|2025-04-24 05:25:00|18636.3|18634.1|18637.2|18635|18638.9|18636.7|18632.6|18630.4|199
1745472600000|2025-04-24 05:30:00|18636.9|18634.7|18645.6|18643.4|18647.4|18645.2|18631.6|18629.4|405
1745472900000|2025-04-24 05:35:00|18645.8|18643.6|18657.1|18654.9|18657.9|18655.7|18643.9|18641.7|262
1745473200000|2025-04-24 05:40:00|18656.9|18654.7|18651.7|18649.5|18660.8|18658.6|18642.7|18640.5|469
1745473500000|2025-04-24 05:45:00|18651.6|18649.4|18657.7|18655.5|18663.9|18661.7|18651.1|18648.9|324
1745473800000|2025-04-24 05:50:00|18657.6|18655.4|18629.8|18627.6|18657.6|18655.4|18625.2|18623|716
1745474100000|2025-04-24 05:55:00|18629.9|18627.7|18600.6|18598.4|18629.9|18627.7|18568.3|18566.1|1559
1745474400000|2025-04-24 06:00:00|18600.4|18598.2|18603.1|18600.9|18614.3|18612.1|18595.4|18593.2|1090
1745474700000|2025-04-24 06:05:00|18602.9|18600.7|18616.7|18614.5|18619.8|18617.6|18595.6|18593.4|737
1745475000000|2025-04-24 06:10:00|18616.6|18614.4|18613.2|18611|18626.3|18624.1|18600.1|18597.9|798
1745475300000|2025-04-24 06:15:00|18613.7|18611.5|18627.2|18625|18627.7|18625.5|18613.7|18611.5|533
1745475600000|2025-04-24 06:20:00|18627.1|18624.9|18635.1|18632.9|18637.4|18635.2|18621.1|18618.9|325
1745475900000|2025-04-24 06:25:00|18635.2|18633|18663.4|18661.2|18666.1|18663.9|18635.2|18633|1122
1745476200000|2025-04-24 06:30:00|18663.3|18661.1|18639.8|18637.6|18667.8|18665.6|18637.2|18635|772
1745476500000|2025-04-24 06:35:00|18639.7|18637.5|18631.7|18629.5|18640.7|18638.5|18625.6|18623.4|495
1745476800000|2025-04-24 06:40:00|18631.6|18629.4|18628.6|18626.4|18632.3|18630.1|18623.2|18621|345
1745477100000|2025-04-24 06:45:00|18628.7|18626.5|18630.8|18628.6|18637.9|18635.7|18626.1|18623.9|316
1745477400000|2025-04-24 06:50:00|18630.7|18628.5|18629.3|18627.1|18635.7|18633.5|18624.7|18622.5|290
1745477700000|2025-04-24 06:55:00|18629.2|18627|18633.1|18630.9|18635.4|18633.2|18626.2|18624|307
1745478000000|2025-04-24 07:00:00|18632.9|18630.7|18611.6|18609.4|18643.8|18641.6|18603.2|18601|1194
1745478300000|2025-04-24 07:05:00|18611.7|18609.5|18610.2|18608|18620.4|18618.2|18565.8|18563.6|2810
1745478600000|2025-04-24 07:10:00|18610.3|18608.1|18634.6|18632.4|18637.6|18635.4|18608.9|18606.7|990
1745478900000|2025-04-24 07:15:00|18635.1|18632.9|18631.6|18629.4|18640.9|18638.7|18617.6|18615.4|885
1745479200000|2025-04-24 07:20:00|18632.1|18629.9|18598.7|18596.5|18634.3|18632.1|18596.3|18594.1|1102
1745479500000|2025-04-24 07:25:00|18598.9|18596.7|18591.3|18589.1|18603.1|18600.9|18577.6|18575.4|1115
1745479800000|2025-04-24 07:30:00|18591.2|18589|18579.3|18577.1|18592.3|18590.1|18561.4|18559.2|1683
1745480100000|2025-04-24 07:35:00|18579.2|18577|18570.1|18567.9|18587.4|18585.2|18566.1|18563.9|992
1745480400000|2025-04-24 07:40:00|18569.8|18567.6|18566.8|18564.6|18574.7|18572.5|18554.8|18552.6|770
1745480700000|2025-04-24 07:45:00|18566.7|18564.5|18560.2|18558|18579.1|18576.9|18550.4|18548.2|961
1745481000000|2025-04-24 07:50:00|18560.1|18557.9|18555.2|18553|18571.3|18569.1|18540.6|18538.4|874
1745481300000|2025-04-24 07:55:00|18555.3|18553.1|18565.6|18563.4|18574.6|18572.4|18552.9|18550.7|675
1745481600000|2025-04-24 08:00:00|18565.4|18563.2|18589.4|18587.2|18593.7|18591.5|18558.2|18556|1417
1745481900000|2025-04-24 08:05:00|18588.8|18586.6|18545.1|18542.9|18589.3|18587.1|18539.6|18537.4|1303
1745482200000|2025-04-24 08:10:00|18544.9|18542.7|18549.3|18547.1|18558.2|18556|18537.4|18535.2|731
1745482500000|2025-04-24 08:15:00|18549.1|18546.9|18542.7|18540.5|18562.6|18560.4|18540.8|18538.6|898
1745482800000|2025-04-24 08:20:00|18542.6|18540.4|18547.6|18545.4|18562.4|18560.2|18535.3|18533.1|796
1745483100000|2025-04-24 08:25:00|18547.7|18545.5|18523.6|18521.4|18549.7|18547.5|18523.3|18521.1|1018
1745483400000|2025-04-24 08:30:00|18523.7|18521.5|18528.9|18526.7|18532.2|18530|18520.4|18518.2|885
1745483700000|2025-04-24 08:35:00|18529.1|18526.9|18518.9|18516.7|18531.8|18529.6|18508.8|18506.6|1287
1745484000000|2025-04-24 08:40:00|18518.8|18516.6|18504.8|18502.6|18518.9|18516.7|18488.6|18486.4|1217
1745484300000|2025-04-24 08:45:00|18504.7|18502.5|18499.2|18497|18509.8|18507.6|18485.1|18482.9|974
1745484600000|2025-04-24 08:50:00|18499.1|18496.9|18503.4|18501.2|18505.3|18503.1|18484.3|18482.1|1402
1745484900000|2025-04-24 08:55:00|18503.7|18501.5|18518.9|18516.7|18521.3|18519.1|18503.3|18501.1|1377
1745485200000|2025-04-24 09:00:00|18518.8|18516.6|18530.9|18528.7|18531.2|18529|18518.8|18516.6|960
1745485500000|2025-04-24 09:05:00|18531.3|18529.1|18523.8|18521.6|18531.7|18529.5|18522.2|18520|508
1745485800000|2025-04-24 09:10:00|18523.9|18521.7|18536.9|18534.7|18538.7|18536.5|18521.8|18519.6|689
1745486100000|2025-04-24 09:15:00|18537.1|18534.9|18536.2|18534|18546.6|18544.4|18530.6|18528.4|641
1745486400000|2025-04-24 09:20:00|18536.1|18533.9|18543.4|18541.2|18547.2|18545|18529.1|18526.9|836
1745486700000|2025-04-24 09:25:00|18543.3|18541.1|18544.3|18542.1|18548.4|18546.2|18540.9|18538.7|430
1745487000000|2025-04-24 09:30:00|18544.2|18542|18554.3|18552.1|18554.8|18552.6|18541.3|18539.1|390
1745487300000|2025-04-24 09:35:00|18554.6|18552.4|18542.4|18540.2|18557.3|18555.1|18542.4|18540.2|539
1745487600000|2025-04-24 09:40:00|18542.3|18540.1|18566.7|18564.5|18571.9|18569.7|18541.8|18539.6|710
1745487900000|2025-04-24 09:45:00|18566.6|18564.4|18575.3|18573.1|18583.3|18581.1|18563.4|18561.2|862
1745488200000|2025-04-24 09:50:00|18575.4|18573.2|18569.3|18567.1|18577.1|18574.9|18564.6|18562.4|611
1745488500000|2025-04-24 09:55:00|18569.2|18567|18583.4|18581.2|18583.7|18581.5|18569.2|18567|545
1745488800000|2025-04-24 10:00:00|18583.6|18581.4|18589.9|18587.7|18600.9|18598.7|18583.4|18581.2|1316
1745489100000|2025-04-24 10:05:00|18590.1|18587.9|18604.7|18602.5|18617.7|18615.5|18590.1|18587.9|1186
1745489400000|2025-04-24 10:10:00|18604.6|18602.4|18597.6|18595.4|18604.8|18602.6|18592.2|18590|451
1745489700000|2025-04-24 10:15:00|18598.1|18595.9|18589.7|18587.5|18601.9|18599.7|18586.7|18584.5|564
1745490000000|2025-04-24 10:20:00|18589.6|18587.4|18588.2|18586|18607.2|18605|18586.4|18584.2|697
1745490300000|2025-04-24 10:25:00|18588.1|18585.9|18606.4|18604.2|18607.4|18605.2|18586.7|18584.5|634
1745490600000|2025-04-24 10:30:00|18606.3|18604.1|18632.4|18630.2|18634.2|18632|18604.1|18601.9|1653
1745490900000|2025-04-24 10:35:00|18632.3|18630.1|18638.9|18636.7|18639.4|18637.2|18622.7|18620.5|862
1745491200000|2025-04-24 10:40:00|18638.8|18636.6|18670.7|18668.5|18670.7|18668.5|18638.8|18636.6|1365
1745491500000|2025-04-24 10:45:00|18669.8|18667.6|18666.2|18664|18680.8|18678.6|18657.6|18655.4|1802
1745491800000|2025-04-24 10:50:00|18666.7|18664.5|18707.1|18704.9|18712.6|18710.4|18662.1|18659.9|2304
1745492100000|2025-04-24 10:55:00|18707.2|18705|18706.6|18704.4|18728.4|18726.2|18699.9|18697.7|2352
1745492400000|2025-04-24 11:00:00|18707.1|18704.9|18674.4|18672.2|18710.3|18708.1|18668.1|18665.9|2369
1745492700000|2025-04-24 11:05:00|18674.6|18672.4|18670.6|18668.4|18678.4|18676.2|18665.9|18663.7|889
1745493000000|2025-04-24 11:10:00|18670.8|18668.6|18664.2|18662|18678.6|18676.4|18661.9|18659.7|883
1745493300000|2025-04-24 11:15:00|18664.8|18662.6|18642.3|18640.1|18666.9|18664.7|18636.1|18633.9|1764
1745493600000|2025-04-24 11:20:00|18642.6|18640.4|18636.4|18634.2|18644.9|18642.7|18628.1|18625.9|1012
1745493900000|2025-04-24 11:25:00|18636.8|18634.6|18640.6|18638.4|18657.1|18654.9|18630.7|18628.5|1081
1745494200000|2025-04-24 11:30:00|18640.3|18638.1|18637.6|18635.4|18641.1|18638.9|18624.9|18622.7|1164
1745494500000|2025-04-24 11:35:00|18637.4|18635.2|18631.3|18629.1|18695.2|18693|18619.9|18617.7|2561
1745494800000|2025-04-24 11:40:00|18632.3|18630.1|18633.7|18631.5|18641.2|18639|18620.6|18618.4|1347
1745495100000|2025-04-24 11:45:00|18633.8|18631.6|18637.9|18635.7|18647.8|18645.6|18633.4|18631.2|951
1745495400000|2025-04-24 11:50:00|18637.4|18635.2|18657.6|18655.4|18658.1|18655.9|18635.9|18633.7|911
1745495700000|2025-04-24 11:55:00|18657.9|18655.7|18659.3|18657.1|18662.8|18660.6|18647.4|18645.2|1028
1745496000000|2025-04-24 12:00:00|18659.2|18657|18673.9|18671.7|18680.7|18678.5|18658.7|18656.5|1139
1745496300000|2025-04-24 12:05:00|18673.8|18671.6|18680.6|18678.4|18680.9|18678.7|18667.9|18665.7|855
1745496600000|2025-04-24 12:10:00|18680.4|18678.2|18696.7|18694.5|18696.8|18694.6|18676.7|18674.5|1030
1745496900000|2025-04-24 12:15:00|18696.8|18694.6|18712.3|18710.1|18715.9|18713.7|18695.2|18693|1303
1745497200000|2025-04-24 12:20:00|18712.4|18710.2|18679.6|18677.4|18720.9|18718.7|18678.6|18676.4|1383
1745497500000|2025-04-24 12:25:00|18679.2|18677|18691.8|18689.6|18698.1|18695.9|18672.7|18670.5|1494
1745497800000|2025-04-24 12:30:00|18690.4|18688.2|18704.9|18702.7|18718.4|18716.2|18681.2|18679|1992
1745498100000|2025-04-24 12:35:00|18705.4|18703.2|18746.7|18744.5|18748.2|18746|18701.7|18699.5|1869
1745498400000|2025-04-24 12:40:00|18746.8|18744.6|18746.1|18743.9|18752.4|18750.2|18736.8|18734.6|1369
1745498700000|2025-04-24 12:45:00|18745.9|18743.7|18735.8|18733.6|18748.9|18746.7|18712.3|18710.1|2023
1745499000000|2025-04-24 12:50:00|18735.4|18733.2|18724.4|18722.2|18740.3|18738.1|18722.6|18720.4|1168
1745499300000|2025-04-24 12:55:00|18724.3|18722.1|18740.9|18738.7|18742.8|18740.6|18722.1|18719.9|1223
1745499600000|2025-04-24 13:00:00|18741.7|18739.5|18730.2|18728|18750.1|18747.9|18726.6|18724.4|1322
1745499900000|2025-04-24 13:05:00|18730.3|18728.1|18716.1|18713.9|18738.3|18736.1|18713.3|18711.1|1364
1745500200000|2025-04-24 13:10:00|18716.6|18714.4|18723.3|18721.1|18733.3|18731.1|18714.7|18712.5|1153
1745500500000|2025-04-24 13:15:00|18723.4|18721.2|18728.8|18726.6|18737.1|18734.9|18717.9|18715.7|1203
1745500800000|2025-04-24 13:20:00|18728.7|18726.5|18750.2|18748|18754.2|18752|18723.9|18721.7|1493
1745501100000|2025-04-24 13:25:00|18753.2|18751|18764.8|18762.6|18765.9|18763.7|18729.3|18727.1|3618
1745501400000|2025-04-24 13:30:00|18764.3|18763.2|18773.9|18772.8|18782.8|18781.7|18737.5|18736.4|11661
1745501700000|2025-04-24 13:35:00|18773.1|18772|18791.1|18790|18793.4|18792.3|18736|18734.9|8753
1745502000000|2025-04-24 13:40:00|18791.4|18790.3|18843.1|18842|18849.6|18848.5|18786.9|18785.8|9264
1745502300000|2025-04-24 13:45:00|18843|18841.9|18869.1|18868|18879|18877.9|18841.9|18840.8|9011
1745502600000|2025-04-24 13:50:00|18870.5|18869.4|18897.1|18896|18899.1|18898|18862.1|18861|6915
1745502900000|2025-04-24 13:55:00|18896.6|18895.5|18941.5|18940.4|18949.9|18948.8|18882.6|18881.5|8101
1745503200000|2025-04-24 14:00:00|18941.8|18940.7|18962.1|18961|18969.1|18968|18937|18935.9|8990
1745503500000|2025-04-24 14:05:00|18961.8|18960.7|18984.1|18983|18995.6|18994.5|18959.5|18958.4|6817
1745503800000|2025-04-24 14:10:00|18984.4|18983.3|18966.9|18965.8|18984.9|18983.8|18939.6|18938.5|7695
1745504100000|2025-04-24 14:15:00|18968.3|18967.2|18980.8|18979.7|18985.1|18984|18947|18945.9|6210
1745504400000|2025-04-24 14:20:00|18979.5|18978.4|19003.9|19002.8|19015.7|19014.6|18978.7|18977.6|7178
1745504700000|2025-04-24 14:25:00|19004.2|19003.1|19027.9|19026.8|19029.9|19028.8|18983.9|18982.8|6697
1745505000000|2025-04-24 14:30:00|19025.9|19024.8|19041.4|19040.3|19041.4|19040.3|19019.7|19018.6|6318
1745505300000|2025-04-24 14:35:00|19041.7|19040.6|19040.9|19039.8|19067.4|19066.3|19030.3|19029.2|8460
1745505600000|2025-04-24 14:40:00|19040.8|19039.7|19009.5|19008.4|19048.2|19047.1|18996.8|18995.7|9312
1745505900000|2025-04-24 14:45:00|19010|19008.9|19011.4|19010.3|19017.5|19016.4|18975.7|18974.6|7950
1745506200000|2025-04-24 14:50:00|19011.2|19010.1|19017.9|19016.8|19023.5|19022.4|18990.7|18989.6|6299
1745506500000|2025-04-24 14:55:00|19018|19016.9|19028.7|19027.6|19036.5|19035.4|19015.8|19014.7|4875
1745506800000|2025-04-24 15:00:00|19029|19027.9|19046.9|19045.8|19047.4|19046.3|19008.4|19007.3|5210
1745507100000|2025-04-24 15:05:00|19047.4|19046.3|19054.9|19053.8|19062|19060.9|19039.8|19038.7|5170
1745507400000|2025-04-24 15:10:00|19055.2|19054.1|19081.9|19080.8|19096.2|19095.1|19054.5|19053.4|6633
1745507700000|2025-04-24 15:15:00|19082.2|19081.1|19066.3|19065.2|19092.4|19091.3|19063.7|19062.6|4508
1745508000000|2025-04-24 15:20:00|19066.7|19065.6|19049.9|19048.8|19075.5|19074.4|19038.3|19037.2|6342
1745508300000|2025-04-24 15:25:00|19050.9|19049.8|19035.7|19034.6|19062.4|19061.3|19020.7|19019.6|5340
1745508600000|2025-04-24 15:30:00|19036.5|19035.4|19054|19052.9|19054.8|19053.7|19011.3|19010.2|5105
1745508900000|2025-04-24 15:35:00|19054.4|19053.3|19056.7|19055.6|19067.4|19066.3|19040|19038.9|3802
1745509200000|2025-04-24 15:40:00|19056.8|19055.7|19041|19039.9|19073.9|19072.8|19038.4|19037.3|4775
1745509500000|2025-04-24 15:45:00|19040.7|19039.6|19061.9|19060.8|19071.7|19070.6|19032.4|19031.3|5500
1745509800000|2025-04-24 15:50:00|19061.2|19060.1|19092.4|19091.3|19096.7|19095.6|19044.7|19043.6|5261
1745510100000|2025-04-24 15:55:00|19092.5|19091.4|19050.3|19049.2|19101.5|19100.4|19038.8|19037.7|6376
1745510400000|2025-04-24 16:00:00|19050.7|19049.6|19054.3|19053.2|19065.9|19064.8|19034.9|19033.8|4443
1745510700000|2025-04-24 16:05:00|19054.4|19053.3|19034.5|19033.4|19057.4|19056.3|19028.4|19027.3|4020
1745511000000|2025-04-24 16:10:00|19034.7|19033.6|19079|19077.9|19080.2|19079.1|19034.2|19033.1|4347
1745511300000|2025-04-24 16:15:00|19078.9|19077.8|19104.7|19103.6|19109.9|19108.8|19072|19070.9|6534
1745511600000|2025-04-24 16:20:00|19104.4|19103.3|19091|19089.9|19117.9|19116.8|19091|19089.9|5395
1745511900000|2025-04-24 16:25:00|19091.2|19090.1|19114.7|19113.6|19132.4|19131.3|19081.7|19080.6|9133
1745512200000|2025-04-24 16:30:00|19115|19113.9|19136.3|19135.2|19143|19141.9|19109.3|19108.2|6057
1745512500000|2025-04-24 16:35:00|19136.7|19135.6|19141.2|19140.1|19153.7|19152.6|19130.9|19129.8|4579
1745512800000|2025-04-24 16:40:00|19139.4|19138.3|19128|19126.9|19147.8|19146.7|19121|19119.9|3540
1745513100000|2025-04-24 16:45:00|19128.8|19127.7|19125.2|19124.1|19131.7|19130.6|19106.2|19105.1|3554
1745513400000|2025-04-24 16:50:00|19125.7|19124.6|19130.2|19129.1|19133.9|19132.8|19118.4|19117.3|2607
1745513700000|2025-04-24 16:55:00|19130.3|19129.2|19149.9|19148.8|19165.4|19164.3|19130.3|19129.2|5512
1745514000000|2025-04-24 17:00:00|19149.8|19148.7|19139.8|19138.7|19150.8|19149.7|19122.4|19121.3|4671
1745514300000|2025-04-24 17:05:00|19140.2|19139.1|19124.8|19123.7|19147.3|19146.2|19122.4|19121.3|2534
1745514600000|2025-04-24 17:10:00|19124.6|19123.5|19138.5|19137.4|19144.7|19143.6|19124.6|19123.5|2725
1745514900000|2025-04-24 17:15:00|19138.2|19137.1|19102.9|19101.8|19139.4|19138.3|19091.9|19090.8|5558
1745515200000|2025-04-24 17:20:00|19102.4|19101.3|19131.3|19130.2|19132.1|19131|19093.1|19092|4496
1745515500000|2025-04-24 17:25:00|19132.1|19131|19139.7|19138.6|19148.4|19147.3|19131.4|19130.3|4268
1745515800000|2025-04-24 17:30:00|19137.7|19136.6|19120.8|19119.7|19156.9|19155.8|19118.4|19117.3|4525
1745516100000|2025-04-24 17:35:00|19121.2|19120.1|19126.7|19125.6|19134.3|19133.2|19111.3|19110.2|2979
1745516400000|2025-04-24 17:40:00|19128|19126.9|19120.1|19119|19136|19134.9|19106.6|19105.5|3297
1745516700000|2025-04-24 17:45:00|19121.3|19120.2|19134.4|19133.3|19136.9|19135.8|19107.4|19106.3|3400
1745517000000|2025-04-24 17:50:00|19134.5|19133.4|19157.8|19156.7|19158.5|19157.4|19126.2|19125.1|3363
1745517300000|2025-04-24 17:55:00|19158.2|19157.1|19151.7|19150.6|19158.2|19157.1|19142.3|19141.2|3168
1745517600000|2025-04-24 18:00:00|19151|19149.9|19154.6|19153.5|19171.3|19170.2|19147.3|19146.2|4914
1745517900000|2025-04-24 18:05:00|19154.4|19153.3|19162.6|19161.5|19174.6|19173.5|19147.9|19146.8|4674
1745518200000|2025-04-24 18:10:00|19163|19161.9|19163.1|19162|19166.4|19165.3|19150.6|19149.5|2865
1745518500000|2025-04-24 18:15:00|19163.2|19162.1|19163.4|19162.3|19175.1|19174|19146.1|19145|3604
1745518800000|2025-04-24 18:20:00|19165.1|19164|19167.6|19166.5|19170.8|19169.7|19149.1|19148|2666
1745519100000|2025-04-24 18:25:00|19167.7|19166.6|19172.2|19171.1|19178.3|19177.2|19165.7|19164.6|3254
1745519400000|2025-04-24 18:30:00|19172.6|19171.5|19189.3|19188.2|19191.5|19190.4|19168.6|19167.5|4442
1745519700000|2025-04-24 18:35:00|19189.1|19188|19200.6|19199.5|19201.5|19200.4|19186.5|19185.4|3718
1745520000000|2025-04-24 18:40:00|19201|19199.9|19190.5|19189.4|19203.2|19202.1|19185.7|19184.6|2961
1745520300000|2025-04-24 18:45:00|19194|19192.9|19199.8|19198.7|19203.3|19202.2|19183.5|19182.4|2552
1745520600000|2025-04-24 18:50:00|19198.6|19197.5|19200.2|19199.1|19211.5|19210.4|19195|19193.9|4113
1745520900000|2025-04-24 18:55:00|19200.3|19199.2|19179|19177.9|19202|19200.9|19179|19177.9|2963
1745521200000|2025-04-24 19:00:00|19179.3|19178.2|19144.2|19143.1|19180.9|19179.8|19141.5|19140.4|5459
1745521500000|2025-04-24 19:05:00|19144|19142.9|19141.5|19140.4|19156.7|19155.6|19137|19135.9|3804
1745521800000|2025-04-24 19:10:00|19141.6|19140.5|19130.7|19129.6|19145.7|19144.6|19108.1|19107|5633
1745522100000|2025-04-24 19:15:00|19131.1|19130|19155|19153.9|19161.6|19160.5|19127.2|19126.1|4845
1745522400000|2025-04-24 19:20:00|19154|19152.9|19144.7|19143.6|19170.7|19169.6|19141.9|19140.8|3962
1745522700000|2025-04-24 19:25:00|19144.5|19143.4|19125|19123.9|19158.7|19157.6|19123.9|19122.8|4178
1745523000000|2025-04-24 19:30:00|19125.6|19124.5|19140.2|19139.1|19148.5|19147.4|19123|19121.9|3299
1745523300000|2025-04-24 19:35:00|19139.7|19138.6|19164.1|19163|19169|19167.9|19128.5|19127.4|4482
1745523600000|2025-04-24 19:40:00|19164|19162.9|19176.2|19175.1|19183.3|19182.2|19160.3|19159.2|3752
1745523900000|2025-04-24 19:45:00|19177|19175.9|19204.5|19203.4|19206.8|19205.7|19173.3|19172.2|4592
1745524200000|2025-04-24 19:50:00|19204.3|19203.2|19215.8|19214.7|19224.8|19223.7|19177|19175.9|9387
1745524500000|2025-04-24 19:55:00|19215.3|19214.2|19205.1|19204|19222.6|19221.5|19199.4|19198.3|15886
1745524800000|2025-04-24 20:00:00|19204.8|19203.7|19251.3|19249.1|19304.8|19302.6|19200.1|19197.9|10353
1745525100000|2025-04-24 20:05:00|19252.3|19250.1|19250.3|19248.1|19261.6|19259.4|19226.3|19224.1|4462
1745525400000|2025-04-24 20:10:00|19248.3|19246.1|19239.1|19236.9|19249.8|19247.6|19228.3|19226.1|2363
1745525700000|2025-04-24 20:15:00|19240.1|19237.9|19219.8|19217.6|19245.6|19243.4|19214.8|19212.6|1572
1745526000000|2025-04-24 20:20:00|19220.1|19217.9|19220.6|19218.4|19226.8|19224.6|19209.6|19207.4|1190
1745526300000|2025-04-24 20:25:00|19221.3|19219.1|19227.1|19224.9|19240.1|19237.9|19219.1|19216.9|932
1745526600000|2025-04-24 20:30:00|19225.1|19222.9|19228.3|19226.1|19229.6|19227.4|19213.3|19211.1|780
1745526900000|2025-04-24 20:35:00|19228.6|19226.4|19249.8|19247.6|19250.3|19248.1|19225.6|19223.4|774
1745527200000|2025-04-24 20:40:00|19250.1|19247.9|19248.1|19245.9|19261.1|19258.9|19247.8|19245.6|909
1745527500000|2025-04-24 20:45:00|19247.1|19244.9|19232.8|19230.6|19248.1|19245.9|19230.3|19228.1|634
1745527800000|2025-04-24 20:50:00|19232.1|19229.9|19249.1|19246.9|19253.8|19251.6|19230.3|19228.1|611
1745528100000|2025-04-24 20:55:00|19248.3|19246.1|19238.2|19233.2|19250.8|19248.6|19216.1|19213.9|841
1745528400000|2025-04-24 21:00:00|19236.7|19231.7|19255.7|19250.7|19255.8|19250.8|19234.5|19229.5|0
1745528700000|2025-04-24 21:05:00|19255.8|19250.8|19273.3|19268.3|19278.5|19273.5|19255.3|19250.3|0
1745529000000|2025-04-24 21:10:00|19274.4|19269.4|19281.4|19276.4|19282.2|19277.2|19271.9|19266.9|0
1745529300000|2025-04-24 21:15:00|19280.9|19275.9|19291|19286|19291|19286|19280.9|19275.9|0
1745529600000|2025-04-24 21:20:00|19290|19285|19290.7|19285.7|19291.2|19286.2|19284.5|19279.5|0
1745529900000|2025-04-24 21:25:00|19291.8|19286.8|19290.2|19285.2|19293.8|19288.8|19286.9|19281.9|0
1745530200000|2025-04-24 21:30:00|19291.9|19286.9|19287.9|19282.9|19291.9|19286.9|19286.3|19281.3|0
1745530500000|2025-04-24 21:35:00|19288|19283|19295.6|19290.6|19296.4|19291.4|19287.9|19282.9|0
1745530800000|2025-04-24 21:40:00|19295.7|19290.7|19298.5|19293.5|19300.1|19295.1|19295.6|19290.6|0
1745531100000|2025-04-24 21:45:00|19298.4|19293.4|19303.3|19298.3|19305.1|19300.1|19298.4|19293.4|0
1745531400000|2025-04-24 21:50:00|19302.9|19297.9|19308|19303|19308|19303|19302.9|19297.9|0
1745531700000|2025-04-24 21:55:00|19308.1|19303.1|19312.3|19307.3|19315.3|19310.3|19307.5|19302.5|0
1745532000000|2025-04-24 22:00:00|19303.7|19301.5|19257|19254.8|19318.8|19316.6|19255|19252.8|1301
1745532300000|2025-04-24 22:05:00|19257.2|19255|19258.9|19256.7|19271.9|19269.7|19255.2|19253|505
1745532600000|2025-04-24 22:10:00|19258.8|19256.6|19270.7|19268.5|19271.5|19269.3|19246.9|19244.7|648
1745532900000|2025-04-24 22:15:00|19271.5|19269.3|19284.5|19282.3|19292|19289.8|19270.9|19268.7|743
1745533200000|2025-04-24 22:20:00|19284.4|19282.2|19292.2|19290|19295.2|19293|19279.8|19277.6|345
1745533500000|2025-04-24 22:25:00|19292.3|19290.1|19297.9|19295.7|19300.8|19298.6|19290.9|19288.7|482
1745533800000|2025-04-24 22:30:00|19297.7|19295.5|19289.3|19287.1|19302|19299.8|19285.5|19283.3|596
1745534100000|2025-04-24 22:35:00|19289.2|19287|19299.9|19297.7|19301.7|19299.5|19282.4|19280.2|491
1745534400000|2025-04-24 22:40:00|19300.2|19298|19304.4|19302.2|19309.3|19307.1|19299.3|19297.1|427
1745534700000|2025-04-24 22:45:00|19304.2|19302|19308|19305.8|19308.3|19306.1|19303.3|19301.1|284
1745535000000|2025-04-24 22:50:00|19307.9|19305.7|19295.7|19293.5|19308.2|19306|19294.3|19292.1|402
1745535300000|2025-04-24 22:55:00|19295.8|19293.6|19299.2|19297|19302.4|19300.2|19290|19287.8|225
1745535600000|2025-04-24 23:00:00|19299.3|19297.1|19293.8|19291.6|19305.9|19303.7|19291|19288.8|385
1745535900000|2025-04-24 23:05:00|19293.7|19291.5|19295.3|19293.1|19296.4|19294.2|19290.8|19288.6|153
1745536200000|2025-04-24 23:10:00|19294.8|19292.6|19302.2|19300|19302.9|19300.7|19292.7|19290.5|314
1745536500000|2025-04-24 23:15:00|19302.5|19300.3|19296.4|19294.2|19303.5|19301.3|19291.2|19289|222
1745536800000|2025-04-24 23:20:00|19296.3|19294.1|19302.7|19300.5|19313.9|19311.7|19294.5|19292.3|628
1745537100000|2025-04-24 23:25:00|19302.8|19300.6|19310.9|19308.7|19325.5|19323.3|19301.5|19299.3|815
1745537400000|2025-04-24 23:30:00|19311.2|19309|19318.4|19316.2|19323.3|19321.1|19311.2|19309|385
1745537700000|2025-04-24 23:35:00|19318.3|19316.1|19307.8|19305.6|19319|19316.8|19300.9|19298.7|488
1745538000000|2025-04-24 23:40:00|19308.7|19306.5|19319.8|19317.6|19320.9|19318.7|19303.4|19301.2|360
1745538300000|2025-04-24 23:45:00|19319.9|19317.7|19319.3|19317.1|19329.2|19327|19317.3|19315.1|517
1745538600000|2025-04-24 23:50:00|19319.2|19317|19298.2|19296|19320.9|19318.7|19298|19295.8|607
1745538900000|2025-04-24 23:55:00|19298|19295.8|19307.7|19305.5|19312.2|19310|19298|19295.8|461
1745539200000|2025-04-25 00:00:00|19307.3|19305.1|19301.4|19299.2|19314.2|19312|19294.3|19292.1|486
1745539500000|2025-04-25 00:05:00|19301.3|19299.1|19302.8|19300.6|19317.7|19315.5|19300.4|19298.2|404
1745539800000|2025-04-25 00:10:00|19302.7|19300.5|19293|19290.8|19303.7|19301.5|19284.8|19282.6|503
1745540100000|2025-04-25 00:15:00|19293.2|19291|19302.4|19300.2|19302.8|19300.6|19289.2|19287|308
1745540400000|2025-04-25 00:20:00|19302.5|19300.3|19316.2|19314|19317.8|19315.6|19302.3|19300.1|368
1745540700000|2025-04-25 00:25:00|19316|19313.8|19327|19324.8|19336.3|19334.1|19315.4|19313.2|778
1745541000000|2025-04-25 00:30:00|19326.8|19324.6|19331.4|19329.2|19332.8|19330.6|19324.4|19322.2|529
1745541300000|2025-04-25 00:35:00|19331.5|19329.3|19333.2|19331|19341.2|19339|19329|19326.8|566
1745541600000|2025-04-25 00:40:00|19333.3|19331.1|19328.2|19326|19337.2|19335|19323.5|19321.3|541
1745541900000|2025-04-25 00:45:00|19328|19325.8|19330.3|19328.1|19331.9|19329.7|19316.8|19314.6|526
1745542200000|2025-04-25 00:50:00|19330.4|19328.2|19348.9|19346.7|19355.9|19353.7|19329.3|19327.1|1178
1745542500000|2025-04-25 00:55:00|19348.7|19346.5|19350.2|19348|19354.7|19352.5|19345.2|19343|604
1745542800000|2025-04-25 01:00:00|19350.5|19348.3|19348.9|19346.7|19355.3|19353.1|19346.9|19344.7|466
1745543100000|2025-04-25 01:05:00|19349|19346.8|19349|19346.8|19352.3|19350.1|19347.5|19345.3|282
1745543400000|2025-04-25 01:10:00|19349.3|19347.1|19357|19354.8|19359.2|19357|19347.8|19345.6|507
1745543700000|2025-04-25 01:15:00|19357.2|19355|19327.2|19325|19359.7|19357.5|19326.9|19324.7|903
1745544000000|2025-04-25 01:20:00|19326.3|19324.1|19316.5|19314.3|19327.7|19325.5|19314.7|19312.5|707
1745544300000|2025-04-25 01:25:00|19316.4|19314.2|19305.3|19303.1|19317|19314.8|19301.2|19299|749
1745544600000|2025-04-25 01:30:00|19305.2|19303|19297.5|19295.3|19305.2|19303|19296|19293.8|529
1745544900000|2025-04-25 01:35:00|19297.7|19295.5|19330.2|19328|19330.4|19328.2|19296.9|19294.7|792
1745545200000|2025-04-25 01:40:00|19330.3|19328.1|19339.4|19337.2|19345.8|19343.6|19324.9|19322.7|955
1745545500000|2025-04-25 01:45:00|19339.5|19337.3|19311.7|19309.5|19341.7|19339.5|19311.5|19309.3|691
1745545800000|2025-04-25 01:50:00|19311.5|19309.3|19306|19303.8|19314.9|19312.7|19302.3|19300.1|517
1745546100000|2025-04-25 01:55:00|19305.9|19303.7|19304.8|19302.6|19309.3|19307.1|19302.8|19300.6|248
1745546400000|2025-04-25 02:00:00|19305|19302.8|19311.9|19309.7|19316.4|19314.2|19304.3|19302.1|582
1745546700000|2025-04-25 02:05:00|19312|19309.8|19305.2|19303|19312.9|19310.7|19305.2|19303|222
1745547000000|2025-04-25 02:10:00|19305.3|19303.1|19301.5|19299.3|19313.8|19311.6|19301.2|19299|435
1745547300000|2025-04-25 02:15:00|19301.4|19299.2|19290.9|19288.7|19302.5|19300.3|19286.3|19284.1|589
1745547600000|2025-04-25 02:20:00|19291.4|19289.2|19271.9|19269.7|19291.4|19289.2|19270|19267.8|983
1745547900000|2025-04-25 02:25:00|19271.8|19269.6|19271.3|19269.1|19280|19277.8|19270|19267.8|447
1745548200000|2025-04-25 02:30:00|19271.4|19269.2|19260.2|19258|19273.5|19271.3|19257.5|19255.3|774
1745548500000|2025-04-25 02:35:00|19260|19257.8|19271.7|19269.5|19274.7|19272.5|19260|19257.8|571
1745548800000|2025-04-25 02:40:00|19271.5|19269.3|19262.7|19260.5|19272.7|19270.5|19260.4|19258.2|454
1745549100000|2025-04-25 02:45:00|19262.8|19260.6|19270.8|19268.6|19271.5|19269.3|19259.4|19257.2|320
1745549400000|2025-04-25 02:50:00|19270.7|19268.5|19271|19268.8|19274.7|19272.5|19259.9|19257.7|440
1745549700000|2025-04-25 02:55:00|19271.2|19269|19277.4|19275.2|19281.4|19279.2|19270|19267.8|603
1745550000000|2025-04-25 03:00:00|19277.5|19275.3|19272.9|19270.7|19280.3|19278.1|19269|19266.8|314
1745550300000|2025-04-25 03:05:00|19273|19270.8|19269.7|19267.5|19277.2|19275|19267.8|19265.6|161
1745550600000|2025-04-25 03:10:00|19269.8|19267.6|19266.3|19264.1|19273.3|19271.1|19261.2|19259|343
1745550900000|2025-04-25 03:15:00|19266.5|19264.3|19277.8|19275.6|19284.3|19282.1|19266.5|19264.3|387
1745551200000|2025-04-25 03:20:00|19277.7|19275.5|19298.2|19296|19318.7|19316.5|19276.2|19274|1517
1745551500000|2025-04-25 03:25:00|19298.3|19296.1|19299.8|19297.6|19307.8|19305.6|19292.9|19290.7|533
1745551800000|2025-04-25 03:30:00|19299.9|19297.7|19324.3|19322.1|19326|19323.8|19299.3|19297.1|561
1745552100000|2025-04-25 03:35:00|19324|19321.8|19324.8|19322.6|19328.2|19326|19314.7|19312.5|519
1745552400000|2025-04-25 03:40:00|19324.7|19322.5|19313.7|19311.5|19330.3|19328.1|19313.5|19311.3|447
1745552700000|2025-04-25 03:45:00|19313.8|19311.6|19332.7|19330.5|19336.4|19334.2|19310.2|19308|492
1745553000000|2025-04-25 03:50:00|19332.8|19330.6|19342.7|19340.5|19345.8|19343.6|19325.9|19323.7|431
1745553300000|2025-04-25 03:55:00|19342.8|19340.6|19340.1|19337.9|19347.3|19345.1|19330.7|19328.5|394
1745553600000|2025-04-25 04:00:00|19340|19337.8|19342|19339.8|19342.3|19340.1|19330.7|19328.5|382
1745553900000|2025-04-25 04:05:00|19342.1|19339.9|19370.8|19368.6|19375.3|19373.1|19337.5|19335.3|1301
1745554200000|2025-04-25 04:10:00|19370.2|19368|19378.5|19376.3|19382|19379.8|19364.6|19362.4|616
1745554500000|2025-04-25 04:15:00|19378.3|19376.1|19365.1|19362.9|19389.1|19386.9|19364.2|19362|745
1745554800000|2025-04-25 04:20:00|19365|19362.8|19345.1|19342.9|19365|19362.8|19344.5|19342.3|507
1745555100000|2025-04-25 04:25:00|19345.2|19343|19318.6|19316.4|19345.3|19343.1|19313.2|19311|1147
1745555400000|2025-04-25 04:30:00|19318.7|19316.5|19306|19303.8|19323|19320.8|19296.6|19294.4|928
1745555700000|2025-04-25 04:35:00|19306.1|19303.9|19296.3|19294.1|19311|19308.8|19290.6|19288.4|471
1745556000000|2025-04-25 04:40:00|19296.1|19293.9|19319.7|19317.5|19321|19318.8|19296|19293.8|612
1745556300000|2025-04-25 04:45:00|19318.8|19316.6|19321.7|19319.5|19327|19324.8|19313.6|19311.4|449
1745556600000|2025-04-25 04:50:00|19321.8|19319.6|19314.8|19312.6|19324.5|19322.3|19311.5|19309.3|373
1745556900000|2025-04-25 04:55:00|19315|19312.8|19301.3|19299.1|19316.5|19314.3|19291.3|19289.1|574
1745557200000|2025-04-25 05:00:00|19301.6|19299.4|19306.7|19304.5|19309.6|19307.4|19297.1|19294.9|330
1745557500000|2025-04-25 05:05:00|19306.6|19304.4|19316.5|19314.3|19316.5|19314.3|19304.2|19302|284
1745557800000|2025-04-25 05:10:00|19316.6|19314.4|19321.5|19319.3|19326.3|19324.1|19312.7|19310.5|414
1745558100000|2025-04-25 05:15:00|19321.3|19319.1|19320.7|19318.5|19325.7|19323.5|19315.5|19313.3|251
1745558400000|2025-04-25 05:20:00|19320.2|19318|19313.2|19311|19321.2|19319|19309|19306.8|276
1745558700000|2025-04-25 05:25:00|19313.1|19310.9|19304.5|19302.3|19313.1|19310.9|19298.2|19296|340
1745559000000|2025-04-25 05:30:00|19304.3|19302.1|19304.6|19302.4|19308.2|19306|19297.7|19295.5|165
1745559300000|2025-04-25 05:35:00|19304.8|19302.6|19317.5|19315.3|19320.5|19318.3|19302.8|19300.6|326
1745559600000|2025-04-25 05:40:00|19317.2|19315|19315.5|19313.3|19317.7|19315.5|19304.8|19302.6|350
1745559900000|2025-04-25 05:45:00|19315.6|19313.4|19312.6|19310.4|19320.2|19318|19304.5|19302.3|402
1745560200000|2025-04-25 05:50:00|19312.5|19310.3|19297|19294.8|19313|19310.8|19292.1|19289.9|465
1745560500000|2025-04-25 05:55:00|19297.1|19294.9|19304|19301.8|19304.8|19302.6|19287|19284.8|519
1745560800000|2025-04-25 06:00:00|19305.6|19303.4|19310.1|19307.9|19311|19308.8|19294.8|19292.6|517
1745561100000|2025-04-25 06:05:00|19310.2|19308|19338|19335.8|19338.7|19336.5|19310.2|19308|783
1745561400000|2025-04-25 06:10:00|19338.1|19335.9|19325|19322.8|19345|19342.8|19323.6|19321.4|524
1745561700000|2025-04-25 06:15:00|19324.8|19322.6|19314.7|19312.5|19324.8|19322.6|19308.5|19306.3|448
1745562000000|2025-04-25 06:20:00|19314.5|19312.3|19309|19306.8|19315.7|19313.5|19301|19298.8|475
1745562300000|2025-04-25 06:25:00|19309.1|19306.9|19323.2|19321|19323.6|19321.4|19305.6|19303.4|372
1745562600000|2025-04-25 06:30:00|19323.3|19321.1|19326.1|19323.9|19329.5|19327.3|19314.3|19312.1|386
1745562900000|2025-04-25 06:35:00|19326|19323.8|19338|19335.8|19340.1|19337.9|19323.5|19321.3|311
1745563200000|2025-04-25 06:40:00|19337.8|19335.6|19346.6|19344.4|19353.2|19351|19334.6|19332.4|623
1745563500000|2025-04-25 06:45:00|19346.5|19344.3|19346.6|19344.4|19353.6|19351.4|19340|19337.8|330
1745563800000|2025-04-25 06:50:00|19346.5|19344.3|19360|19357.8|19367.3|19365.1|19344.7|19342.5|927
1745564100000|2025-04-25 06:55:00|19359.8|19357.6|19354|19351.8|19359.8|19357.6|19347.6|19345.4|444
1745564400000|2025-04-25 07:00:00|19354.1|19351.9|19344.2|19342|19358|19355.8|19337.5|19335.3|1266
1745564700000|2025-04-25 07:05:00|19344.3|19342.1|19351.6|19349.4|19357.3|19355.1|19338.7|19336.5|679
1745565000000|2025-04-25 07:10:00|19351.7|19349.5|19284.2|19282|19355.8|19353.6|19279.2|19277|1977
1745565300000|2025-04-25 07:15:00|19284.1|19281.9|19286.1|19283.9|19322.6|19320.4|19279.8|19277.6|1599
1745565600000|2025-04-25 07:20:00|19285.7|19283.5|19297.8|19295.6|19313.3|19311.1|19282|19279.8|919
1745565900000|2025-04-25 07:25:00|19297.7|19295.5|19295.8|19293.6|19310.1|19307.9|19288.2|19286|538
1745566200000|2025-04-25 07:30:00|19294.7|19292.5|19275.8|19273.6|19301.5|19299.3|19266.6|19264.4|930
1745566500000|2025-04-25 07:35:00|19276.6|19274.4|19294.1|19291.9|19297.8|19295.6|19275.5|19273.3|628
1745566800000|2025-04-25 07:40:00|19294|19291.8|19298.6|19296.4|19305|19302.8|19289.2|19287|401
1745567100000|2025-04-25 07:45:00|19298.5|19296.3|19305.1|19302.9|19311.7|19309.5|19296.8|19294.6|601
1745567400000|2025-04-25 07:50:00|19305|19302.8|19302.8|19300.6|19314.2|19312|19300.6|19298.4|393
1745567700000|2025-04-25 07:55:00|19302.7|19300.5|19309.8|19307.6|19319.2|19317|19302.7|19300.5|432
1745568000000|2025-04-25 08:00:00|19313|19310.8|19304.8|19302.6|19330|19327.8|19298.1|19295.9|1275
1745568300000|2025-04-25 08:05:00|19305.7|19303.5|19317.7|19315.5|19332.2|19330|19304.8|19302.6|593
1745568600000|2025-04-25 08:10:00|19317.8|19315.6|19306.1|19303.9|19319.2|19317|19291.1|19288.9|695
1745568900000|2025-04-25 08:15:00|19306|19303.8|19312.6|19310.4|19318.3|19316.1|19303.1|19300.9|385
1745569200000|2025-04-25 08:20:00|19313|19310.8|19316.7|19314.5|19320|19317.8|19304.8|19302.6|407
1745569500000|2025-04-25 08:25:00|19316.8|19314.6|19313.3|19311.1|19342.7|19340.5|19306.5|19304.3|1592
1745569800000|2025-04-25 08:30:00|19313.5|19311.3|19297.3|19295.1|19316.5|19314.3|19292.1|19289.9|558
1745570100000|2025-04-25 08:35:00|19299|19296.8|19293.2|19291|19300.7|19298.5|19275.8|19273.6|939
1745570400000|2025-04-25 08:40:00|19293.1|19290.9|19293.5|19291.3|19301.2|19299|19286.6|19284.4|465
1745570700000|2025-04-25 08:45:00|19293.6|19291.4|19301.3|19299.1|19306.3|19304.1|19290.8|19288.6|562
1745571000000|2025-04-25 08:50:00|19301.5|19299.3|19314.8|19312.6|19324.2|19322|19299.8|19297.6|1000
1745571300000|2025-04-25 08:55:00|19315|19312.8|19296|19293.8|19317.5|19315.3|19286.1|19283.9|987
1745571600000|2025-04-25 09:00:00|19295.8|19293.6|19268.3|19266.1|19296.8|19294.6|19260.2|19258|1306
1745571900000|2025-04-25 09:05:00|19268.5|19266.3|19273.6|19271.4|19289|19286.8|19268.5|19266.3|715
1745572200000|2025-04-25 09:10:00|19273.7|19271.5|19263.7|19261.5|19273.7|19271.5|19261|19258.8|673
1745572500000|2025-04-25 09:15:00|19263.5|19261.3|19267.7|19265.5|19268.1|19265.9|19238.7|19236.5|1442
1745572800000|2025-04-25 09:20:00|19267.8|19265.6|19279.2|19277|19283.5|19281.3|19265.5|19263.3|709
1745573100000|2025-04-25 09:25:00|19279.1|19276.9|19290.7|19288.5|19293.6|19291.4|19278.7|19276.5|735
1745573400000|2025-04-25 09:30:00|19290.8|19288.6|19290.8|19288.6|19293.7|19291.5|19280.6|19278.4|482
1745573700000|2025-04-25 09:35:00|19291.3|19289.1|19276.1|19273.9|19291.3|19289.1|19276.1|19273.9|365
1745574000000|2025-04-25 09:40:00|19276|19273.8|19264.3|19262.1|19278.8|19276.6|19261.1|19258.9|503
1745574300000|2025-04-25 09:45:00|19264.2|19262|19273.2|19271|19273.6|19271.4|19259.2|19257|496
1745574600000|2025-04-25 09:50:00|19273.6|19271.4|19289.5|19287.3|19290.1|19287.9|19272.7|19270.5|750
1745574900000|2025-04-25 09:55:00|19289.3|19287.1|19288.2|19286|19293.1|19290.9|19281.8|19279.6|510
1745575200000|2025-04-25 10:00:00|19288.1|19285.9|19269.2|19267|19289.3|19287.1|19266|19263.8|1108
1745575500000|2025-04-25 10:05:00|19269.1|19266.9|19248.8|19246.6|19276.1|19273.9|19246.7|19244.5|1064
1745575800000|2025-04-25 10:10:00|19248.7|19246.5|19256.7|19254.5|19261.1|19258.9|19241|19238.8|791
1745576100000|2025-04-25 10:15:00|19257|19254.8|19247.8|19245.6|19303.3|19301.1|19234|19231.8|3154
1745576400000|2025-04-25 10:20:00|19247.7|19245.5|19230.8|19228.6|19249.3|19247.1|19204.1|19201.9|2399
1745576700000|2025-04-25 10:25:00|19230.7|19228.5|19208.3|19206.1|19233.8|19231.6|19204.3|19202.1|936
1745577000000|2025-04-25 10:30:00|19207.8|19205.6|19179.1|19176.9|19223.3|19221.1|19160.7|19158.5|2217
1745577300000|2025-04-25 10:35:00|19179.2|19177|19152.3|19150.1|19180.6|19178.4|19128.3|19126.1|2330
1745577600000|2025-04-25 10:40:00|19152.5|19150.3|19146.1|19143.9|19162.7|19160.5|19138|19135.8|1229
1745577900000|2025-04-25 10:45:00|19146.2|19144|19126.2|19124|19157.1|19154.9|19119.8|19117.6|1630
1745578200000|2025-04-25 10:50:00|19123.8|19121.6|19127.1|19124.9|19155.8|19153.6|19121.3|19119.1|1160
1745578500000|2025-04-25 10:55:00|19127.2|19125|19122.7|19120.5|19141|19138.8|19111.1|19108.9|1769
1745578800000|2025-04-25 11:00:00|19122.8|19120.6|19154.6|19152.4|19155.2|19153|19121.8|19119.6|1911
1745579100000|2025-04-25 11:05:00|19154.5|19152.3|19172.1|19169.9|19174.7|19172.5|19151.7|19149.5|1612
1745579400000|2025-04-25 11:10:00|19171.8|19169.6|19186.2|19184|19193.2|19191|19161.8|19159.6|1432
1745579700000|2025-04-25 11:15:00|19186.1|19183.9|19200.8|19198.6|19205.1|19202.9|19185.1|19182.9|1266
1745580000000|2025-04-25 11:20:00|19200.7|19198.5|19199.8|19197.6|19205.1|19202.9|19191.8|19189.6|993
1745580300000|2025-04-25 11:25:00|19200|19197.8|19201.6|19199.4|19213.8|19211.6|19189|19186.8|1307
1745580600000|2025-04-25 11:30:00|19201.1|19198.9|19176.2|19174|19207.5|19205.3|19172.1|19169.9|1237
1745580900000|2025-04-25 11:35:00|19176.1|19173.9|19173.3|19171.1|19194.8|19192.6|19162.8|19160.6|1510
1745581200000|2025-04-25 11:40:00|19173.5|19171.3|19135.1|19132.9|19179.5|19177.3|19135|19132.8|1446
1745581500000|2025-04-25 11:45:00|19135.5|19133.3|19147.5|19145.3|19150|19147.8|19133|19130.8|1136
1745581800000|2025-04-25 11:50:00|19147.7|19145.5|19141.6|19139.4|19157.8|19155.6|19139.6|19137.4|864
1745582100000|2025-04-25 11:55:00|19141.8|19139.6|19148.1|19145.9|19157|19154.8|19141.3|19139.1|803
1745582400000|2025-04-25 12:00:00|19147.5|19145.3|19132|19129.8|19170|19167.8|19130.6|19128.4|1905
1745582700000|2025-04-25 12:05:00|19131.5|19129.3|19154.3|19152.1|19156.3|19154.1|19125.8|19123.6|775
1745583000000|2025-04-25 12:10:00|19152.5|19150.3|19157.6|19155.4|19160.6|19158.4|19144.2|19142|714
1745583300000|2025-04-25 12:15:00|19157.8|19155.6|19174|19171.8|19178|19175.8|19147.7|19145.5|1076
1745583600000|2025-04-25 12:20:00|19173.7|19171.5|19163.6|19161.4|19187.7|19185.5|19134.1|19131.9|2581
1745583900000|2025-04-25 12:25:00|19163.5|19161.3|19150.2|19148|19165.7|19163.5|19141|19138.8|1358
1745584200000|2025-04-25 12:30:00|19149.7|19147.5|19167.5|19165.3|19180.5|19178.3|19142.3|19140.1|1392
1745584500000|2025-04-25 12:35:00|19167.6|19165.4|19167.7|19165.5|19180.5|19178.3|19160.8|19158.6|1193
1745584800000|2025-04-25 12:40:00|19167.8|19165.6|19166.6|19164.4|19185|19182.8|19164.3|19162.1|1060
1745585100000|2025-04-25 12:45:00|19166.5|19164.3|19149|19146.8|19170.8|19168.6|19139|19136.8|1444
1745585400000|2025-04-25 12:50:00|19149.3|19147.1|19142.3|19140.1|19149.3|19147.1|19133.3|19131.1|843
1745585700000|2025-04-25 12:55:00|19142.2|19140|19138.1|19135.9|19149.6|19147.4|19133.3|19131.1|811
1745586000000|2025-04-25 13:00:00|19138.2|19136|19145.6|19143.4|19149.6|19147.4|19109.3|19107.1|2805
1745586300000|2025-04-25 13:05:00|19145.5|19143.3|19151.5|19149.3|19189|19186.8|19142.6|19140.4|2075
1745586600000|2025-04-25 13:10:00|19151.6|19149.4|19171.8|19169.6|19172|19169.8|19151.2|19149|1403
1745586900000|2025-04-25 13:15:00|19173.1|19170.9|19176.5|19174.3|19180|19177.8|19163.5|19161.3|1657
1745587200000|2025-04-25 13:20:00|19176.6|19174.4|19182.2|19180|19183.1|19180.9|19175.3|19173.1|931
1745587500000|2025-04-25 13:25:00|19182.1|19179.9|19197.3|19195.1|19198.6|19196.4|19182.1|19179.9|2562
1745587800000|2025-04-25 13:30:00|19196.8|19195.7|19218.8|19217.7|19222.2|19221.1|19149.2|19148.1|13005
1745588100000|2025-04-25 13:35:00|19218.9|19217.8|19230.6|19229.5|19253.4|19252.3|19218.9|19217.8|9825
1745588400000|2025-04-25 13:40:00|19231.1|19230|19189.9|19188.8|19257|19255.9|19185.4|19184.3|8589
1745588700000|2025-04-25 13:45:00|19192.4|19191.3|19169.8|19168.7|19224.3|19223.2|19160.6|19159.5|8710
1745589000000|2025-04-25 13:50:00|19170.6|19169.5|19151.3|19150.2|19192.8|19191.7|19130.9|19129.8|9414
1745589300000|2025-04-25 13:55:00|19151|19149.9|19156.3|19155.2|19179.4|19178.3|19147.5|19146.4|5068
1745589600000|2025-04-25 14:00:00|19157.6|19156.5|19197.4|19196.3|19238.5|19237.4|19156.2|19155.1|9968
1745589900000|2025-04-25 14:05:00|19196.2|19195.1|19271.9|19270.8|19277.7|19276.6|19194.5|19193.4|8459
1745590200000|2025-04-25 14:10:00|19271.3|19270.2|19286.3|19285.2|19301|19299.9|19259.4|19258.3|8324
1745590500000|2025-04-25 14:15:00|19286.9|19285.8|19254.4|19253.3|19291|19289.9|19249.5|19248.4|6567
1745590800000|2025-04-25 14:20:00|19254.5|19253.4|19193.1|19192|19263|19261.9|19149.2|19148.1|12100
1745591100000|2025-04-25 14:25:00|19192.7|19191.6|19166.1|19165|19196|19194.9|19137.5|19136.4|8473
1745591400000|2025-04-25 14:30:00|19167.6|19166.5|19193.5|19192.4|19205.6|19204.5|19130.6|19129.5|8351
1745591700000|2025-04-25 14:35:00|19195.1|19194|19226.5|19225.4|19229.9|19228.8|19184.1|19183|6122
1745592000000|2025-04-25 14:40:00|19225.6|19224.5|19252|19250.9|19255.6|19254.5|19217.3|19216.2|5586
1745592300000|2025-04-25 14:45:00|19251.3|19250.2|19251.8|19250.7|19257.1|19256|19229.1|19228|4891
1745592600000|2025-04-25 14:50:00|19253.3|19252.2|19236.7|19235.6|19255.4|19254.3|19222.1|19221|4642
1745592900000|2025-04-25 14:55:00|19237.6|19236.5|19233.2|19232.1|19244.7|19243.6|19190.7|19189.6|5412
1745593200000|2025-04-25 15:00:00|19231.6|19230.5|19242.1|19241|19248.7|19247.6|19205.5|19204.4|4302
1745593500000|2025-04-25 15:05:00|19243|19241.9|19248|19246.9|19257.5|19256.4|19232.5|19231.4|3662
1745593800000|2025-04-25 15:10:00|19248.2|19247.1|19268.7|19267.6|19273|19271.9|19241.8|19240.7|4373
1745594100000|2025-04-25 15:15:00|19268.2|19267.1|19260.7|19259.6|19276.9|19275.8|19230.7|19229.6|4765
1745594400000|2025-04-25 15:20:00|19260.9|19259.8|19278.9|19277.8|19288|19286.9|19259.4|19258.3|3965
1745594700000|2025-04-25 15:25:00|19279.2|19278.1|19243.7|19242.6|19282.2|19281.1|19240.5|19239.4|4528
1745595000000|2025-04-25 15:30:00|19243.9|19242.8|19255.7|19254.6|19265.4|19264.3|19236.6|19235.5|4593
1745595300000|2025-04-25 15:35:00|19255.9|19254.8|19234.4|19233.3|19258.4|19257.3|19212.5|19211.4|5353
1745595600000|2025-04-25 15:40:00|19236|19234.9|19216.4|19215.3|19266.6|19265.5|19211.1|19210|5290
1745595900000|2025-04-25 15:45:00|19220.5|19219.4|19239.5|19238.4|19240.7|19239.6|19208.1|19207|3310
1745596200000|2025-04-25 15:50:00|19238.3|19237.2|19261.1|19260|19264.6|19263.5|19236.6|19235.5|3395
1745596500000|2025-04-25 15:55:00|19261.3|19260.2|19258.8|19257.7|19272.1|19271|19248.8|19247.7|2697
1745596800000|2025-04-25 16:00:00|19259.3|19258.2|19261.9|19260.8|19269.5|19268.4|19248.9|19247.8|3140
1745597100000|2025-04-25 16:05:00|19262|19260.9|19266|19264.9|19273.4|19272.3|19245.9|19244.8|3060
1745597400000|2025-04-25 16:10:00|19264.3|19263.2|19275.6|19274.5|19277.3|19276.2|19256.3|19255.2|2395
1745597700000|2025-04-25 16:15:00|19274.6|19273.5|19285.3|19284.2|19289.6|19288.5|19265.5|19264.4|3338
1745598000000|2025-04-25 16:20:00|19285.1|19284|19314.7|19313.6|19316.4|19315.3|19279.1|19278|4487
1745598300000|2025-04-25 16:25:00|19314.8|19313.7|19318.2|19317.1|19323.8|19322.7|19307.4|19306.3|3470
1745598600000|2025-04-25 16:30:00|19317.1|19316|19327.1|19326|19327.2|19326.1|19306|19304.9|3523
1745598900000|2025-04-25 16:35:00|19328.2|19327.1|19338.3|19337.2|19339.8|19338.7|19324.8|19323.7|3786
1745599200000|2025-04-25 16:40:00|19338.1|19337|19355.5|19354.4|19358.2|19357.1|19336.8|19335.7|3758
1745599500000|2025-04-25 16:45:00|19355.6|19354.5|19334.7|19333.6|19356|19354.9|19309.5|19308.4|5497
1745599800000|2025-04-25 16:50:00|19334.5|19333.4|19354.1|19353|19354.6|19353.5|19320.2|19319.1|3753
1745600100000|2025-04-25 16:55:00|19354.3|19353.2|19359.3|19358.2|19361.2|19360.1|19346.1|19345|2822
1745600400000|2025-04-25 17:00:00|19359.5|19358.4|19367|19365.9|19374|19372.9|19348.5|19347.4|4389
1745600700000|2025-04-25 17:05:00|19367.1|19366|19386|19384.9|19388.7|19387.6|19366.2|19365.1|3535
1745601000000|2025-04-25 17:10:00|19386.1|19385|19400.3|19399.2|19401.2|19400.1|19385|19383.9|4179
1745601300000|2025-04-25 17:15:00|19400.2|19399.1|19411.6|19410.5|19413.2|19412.1|19385.7|19384.6|4887
1745601600000|2025-04-25 17:20:00|19413.2|19412.1|19428|19426.9|19437.1|19436|19413.2|19412.1|4961
1745601900000|2025-04-25 17:25:00|19428.6|19427.5|19442.2|19441.1|19448.5|19447.4|19423.6|19422.5|3655
1745602200000|2025-04-25 17:30:00|19443.3|19442.2|19419.3|19418.2|19445|19443.9|19406|19404.9|7191
1745602500000|2025-04-25 17:35:00|19420.9|19419.8|19346.8|19345.7|19427.1|19426|19338.9|19337.8|9154
1745602800000|2025-04-25 17:40:00|19347.5|19346.4|19356.5|19355.4|19387.1|19386|19325.5|19324.4|9929
1745603100000|2025-04-25 17:45:00|19357|19355.9|19335.2|19334.1|19358.6|19357.5|19305.8|19304.7|7006
1745603400000|2025-04-25 17:50:00|19335|19333.9|19297.8|19296.7|19341.5|19340.4|19287|19285.9|7415
1745603700000|2025-04-25 17:55:00|19297.5|19296.4|19324.5|19323.4|19325.4|19324.3|19271.1|19270|8370
1745604000000|2025-04-25 18:00:00|19324.6|19323.5|19343|19341.9|19354.9|19353.8|19310.5|19309.4|7006
1745604300000|2025-04-25 18:05:00|19343.6|19342.5|19360.3|19359.2|19366.5|19365.4|19335.8|19334.7|4227
1745604600000|2025-04-25 18:10:00|19360.5|19359.4|19346.9|19345.8|19370.6|19369.5|19342.9|19341.8|4546
1745604900000|2025-04-25 18:15:00|19346.8|19345.7|19368.5|19367.4|19374.4|19373.3|19342.3|19341.2|3934
1745605200000|2025-04-25 18:20:00|19366.1|19365|19390.5|19389.4|19395.8|19394.7|19356.8|19355.7|4395
1745605500000|2025-04-25 18:25:00|19389.8|19388.7|19382.9|19381.8|19397.1|19396|19368.4|19367.3|4017
1745605800000|2025-04-25 18:30:00|19383.3|19382.2|19391.4|19390.3|19396.4|19395.3|19376.9|19375.8|2427
1745606100000|2025-04-25 18:35:00|19390.8|19389.7|19406.1|19405|19410.9|19409.8|19386.9|19385.8|3754
1745606400000|2025-04-25 18:40:00|19404.9|19403.8|19416.9|19415.8|19423.3|19422.2|19404.9|19403.8|3186
1745606700000|2025-04-25 18:45:00|19417.1|19416|19420.4|19419.3|19424|19422.9|19408.1|19407|2828
1745607000000|2025-04-25 18:50:00|19419.6|19418.5|19420.5|19419.4|19421.1|19420|19375.3|19374.2|5366
1745607300000|2025-04-25 18:55:00|19421.1|19420|19396.1|19395|19421.8|19420.7|19388.5|19387.4|3636
1745607600000|2025-04-25 19:00:00|19396.5|19395.4|19417.4|19416.3|19423.6|19422.5|19390|19388.9|3052
1745607900000|2025-04-25 19:05:00|19417.5|19416.4|19409|19407.9|19422.5|19421.4|19400.3|19399.2|3409
1745608200000|2025-04-25 19:10:00|19409.5|19408.4|19395|19393.9|19414.1|19413|19381.3|19380.2|3701
1745608500000|2025-04-25 19:15:00|19394.5|19393.4|19389.3|19388.2|19407.6|19406.5|19376.6|19375.5|3643
1745608800000|2025-04-25 19:20:00|19389.8|19388.7|19408.8|19407.7|19412|19410.9|19384.9|19383.8|2486
1745609100000|2025-04-25 19:25:00|19408.9|19407.8|19383.9|19382.8|19409|19407.9|19379.1|19378|3185
1745609400000|2025-04-25 19:30:00|19383.6|19382.5|19376|19374.9|19389.3|19388.2|19358.3|19357.2|4952
1745609700000|2025-04-25 19:35:00|19375.5|19374.4|19361|19359.9|19388.1|19387|19358.3|19357.2|3913
1745610000000|2025-04-25 19:40:00|19361.9|19360.8|19376.4|19375.3|19381.3|19380.2|19343.5|19342.4|4353
1745610300000|2025-04-25 19:45:00|19376|19374.9|19371.4|19370.3|19380.6|19379.5|19354.9|19353.8|3498
1745610600000|2025-04-25 19:50:00|19370.8|19369.7|19425.6|19424.5|19435.4|19434.3|19370.8|19369.7|8254
1745610900000|2025-04-25 19:55:00|19426.6|19425.5|19427.4|19426.3|19442.5|19441.4|19410.3|19409.2|12886
1745611200000|2025-04-25 20:00:00|19426.9|19425.8|19430.7|19428.5|19459.5|19457.3|19425.5|19423.3|6220
1745611500000|2025-04-25 20:05:00|19430.2|19428|19434.5|19432.3|19440|19437.8|19422.5|19420.3|2624
1745611800000|2025-04-25 20:10:00|19435.2|19433|19451.7|19449.5|19452.5|19450.3|19435|19432.8|1170
1745612100000|2025-04-25 20:15:00|19452.2|19450|19450|19447.8|19457.5|19455.3|19448.7|19446.5|1089
1745612400000|2025-04-25 20:20:00|19449.7|19447.5|19445.7|19443.5|19455.2|19453|19441.5|19439.3|596
1745612700000|2025-04-25 20:25:00|19445.5|19443.3|19448.2|19446|19451.5|19449.3|19442.2|19440|275
1745613000000|2025-04-25 20:30:00|19447.5|19445.3|19451|19448.8|19455.2|19453|19447.5|19445.3|432
1745613300000|2025-04-25 20:35:00|19451.2|19449|19456.7|19454.5|19476.7|19474.5|19448|19445.8|1325
1745613600000|2025-04-25 20:40:00|19456.2|19454|19439.2|19437|19457.2|19455|19438|19435.8|662
1745613900000|2025-04-25 20:45:00|19438.2|19436|19446.7|19444.5|19450.2|19448|19437|19434.8|334
1745614200000|2025-04-25 20:50:00|19447.2|19445|19446.5|19444.3|19453|19450.8|19444.7|19442.5|314
1745614500000|2025-04-25 20:55:00|19446|19443.8|19451.7|19446.7|19451.7|19447.3|19444.5|19442.3|432
1745614800000|2025-04-25 21:00:00|19452.3|19447.3|19452.3|19447.3|19452.3|19447.3|19452.3|19447.3|0
1745791200000|2025-04-27 22:00:00|19395.3|19393.1|19374.3|19372.1|19407.4|19405.2|19369.3|19367.1|1041
1745791500000|2025-04-27 22:05:00|19373.9|19371.7|19361.2|19359|19390|19387.8|19359.3|19357.1|778
1745791800000|2025-04-27 22:10:00|19361.3|19359.1|19378.3|19376.1|19385.7|19383.5|19354.9|19352.7|640
1745792100000|2025-04-27 22:15:00|19378.2|19376|19356.7|19354.5|19378.3|19376.1|19356.3|19354.1|420
1745792400000|2025-04-27 22:20:00|19356.5|19354.3|19381.4|19379.2|19381.4|19379.2|19355.3|19353.1|464
1745792700000|2025-04-27 22:25:00|19381.3|19379.1|19407.4|19405.2|19411.2|19409|19380.9|19378.7|759
1745793000000|2025-04-27 22:30:00|19408.4|19406.2|19395.8|19393.6|19409.2|19407|19389.5|19387.3|511
1745793300000|2025-04-27 22:35:00|19395.7|19393.5|19379|19376.8|19399.9|19397.7|19378.5|19376.3|267
1745793600000|2025-04-27 22:40:00|19379.3|19377.1|19386|19383.8|19394|19391.8|19373.8|19371.6|383
1745793900000|2025-04-27 22:45:00|19385.9|19383.7|19372|19369.8|19389.2|19387|19367.7|19365.5|386
1745794200000|2025-04-27 22:50:00|19371.9|19369.7|19364.8|19362.6|19374.9|19372.7|19356.8|19354.6|435
1745794500000|2025-04-27 22:55:00|19365.3|19363.1|19359.5|19357.3|19367.8|19365.6|19351.3|19349.1|424
1745794800000|2025-04-27 23:00:00|19359.4|19357.2|19357|19354.8|19359.4|19357.2|19345.3|19343.1|409
1745795100000|2025-04-27 23:05:00|19356.8|19354.6|19348.4|19346.2|19359.2|19357|19339.4|19337.2|363
1745795400000|2025-04-27 23:10:00|19348.3|19346.1|19356.9|19354.7|19366.5|19364.3|19347.4|19345.2|348
1745795700000|2025-04-27 23:15:00|19356.4|19354.2|19348.3|19346.1|19363.9|19361.7|19344.3|19342.1|283
1745796000000|2025-04-27 23:20:00|19347.7|19345.5|19345|19342.8|19351.3|19349.1|19344.2|19342|130
1745796300000|2025-04-27 23:25:00|19344.9|19342.7|19359.7|19357.5|19363.8|19361.6|19336|19333.8|469
1745796600000|2025-04-27 23:30:00|19359.8|19357.6|19371.3|19369.1|19372.7|19370.5|19359.8|19357.6|263
1745796900000|2025-04-27 23:35:00|19371.2|19369|19365.3|19363.1|19372.5|19370.3|19364|19361.8|101
1745797200000|2025-04-27 23:40:00|19365.4|19363.2|19353.5|19351.3|19371.2|19369|19351.9|19349.7|284
1745797500000|2025-04-27 23:45:00|19353.7|19351.5|19362|19359.8|19369|19366.8|19353.2|19351|203
1745797800000|2025-04-27 23:50:00|19361.9|19359.7|19362.7|19360.5|19364.9|19362.7|19353.8|19351.6|137
1745798100000|2025-04-27 23:55:00|19362.4|19360.2|19355.5|19353.3|19372.5|19370.3|19349.2|19347|282
1745798400000|2025-04-28 00:00:00|19354.3|19352.1|19366|19363.8|19367.7|19365.5|19350.3|19348.1|239
1745798700000|2025-04-28 00:05:00|19366.2|19364|19351.8|19349.6|19369.4|19367.2|19348.5|19346.3|247
1745799000000|2025-04-28 00:10:00|19351.7|19349.5|19336.2|19334|19351.7|19349.5|19331.3|19329.1|422
1745799300000|2025-04-28 00:15:00|19336|19333.8|19332.7|19330.5|19340.4|19338.2|19328.4|19326.2|357
1745799600000|2025-04-28 00:20:00|19332.4|19330.2|19325.2|19323|19332.4|19330.2|19316.5|19314.3|618
1745799900000|2025-04-28 00:25:00|19325.3|19323.1|19335.2|19333|19336.5|19334.3|19313.9|19311.7|515
1745800200000|2025-04-28 00:30:00|19335|19332.8|19336.3|19334.1|19343.8|19341.6|19326.7|19324.5|430
1745800500000|2025-04-28 00:35:00|19336.4|19334.2|19325.3|19323.1|19338.4|19336.2|19324.5|19322.3|333
1745800800000|2025-04-28 00:40:00|19325.2|19323|19317.5|19315.3|19330.8|19328.6|19317.5|19315.3|330
1745801100000|2025-04-28 00:45:00|19317.7|19315.5|19313.2|19311|19319|19316.8|19304.4|19302.2|401
1745801400000|2025-04-28 00:50:00|19312.7|19310.5|19315.5|19313.3|19317.4|19315.2|19308.3|19306.1|267
1745801700000|2025-04-28 00:55:00|19315.9|19313.7|19312.5|19310.3|19318.3|19316.1|19303.2|19301|343
1745802000000|2025-04-28 01:00:00|19312.4|19310.2|19311.5|19309.3|19318|19315.8|19305.9|19303.7|245
1745802300000|2025-04-28 01:05:00|19311.7|19309.5|19304.7|19302.5|19312.8|19310.6|19304.4|19302.2|199
1745802600000|2025-04-28 01:10:00|19304.8|19302.6|19329.8|19327.6|19329.9|19327.7|19304.7|19302.5|461
1745802900000|2025-04-28 01:15:00|19329.7|19327.5|19320.9|19318.7|19330.5|19328.3|19320.2|19318|262
1745803200000|2025-04-28 01:20:00|19320.8|19318.6|19305.9|19303.7|19320.8|19318.6|19305.9|19303.7|474
1745803500000|2025-04-28 01:25:00|19306.3|19304.1|19311|19308.8|19314.2|19312|19304.3|19302.1|223
1745803800000|2025-04-28 01:30:00|19311.2|19309|19293.7|19291.5|19315.3|19313.1|19293.2|19291|360
1745804100000|2025-04-28 01:35:00|19293.8|19291.6|19312.5|19310.3|19317.9|19315.7|19291.9|19289.7|523
1745804400000|2025-04-28 01:40:00|19312.4|19310.2|19313.8|19311.6|19317.9|19315.7|19309.4|19307.2|273
1745804700000|2025-04-28 01:45:00|19313.9|19311.7|19322.8|19320.6|19326.4|19324.2|19312.2|19310|307
1745805000000|2025-04-28 01:50:00|19323|19320.8|19321.2|19319|19325.7|19323.5|19320.5|19318.3|154
1745805300000|2025-04-28 01:55:00|19321|19318.8|19328.4|19326.2|19329.2|19327|19321|19318.8|183
1745805600000|2025-04-28 02:00:00|19328.3|19326.1|19327.8|19325.6|19333.5|19331.3|19325|19322.8|342
1745805900000|2025-04-28 02:05:00|19327.4|19325.2|19331.3|19329.1|19335.4|19333.2|19326.4|19324.2|213
1745806200000|2025-04-28 02:10:00|19330.7|19328.5|19326.7|19324.5|19332.7|19330.5|19324.8|19322.6|249
1745806500000|2025-04-28 02:15:00|19326.8|19324.6|19337.7|19335.5|19341.8|19339.6|19324.8|19322.6|457
1745806800000|2025-04-28 02:20:00|19338|19335.8|19346.9|19344.7|19349.4|19347.2|19337.7|19335.5|545
1745807100000|2025-04-28 02:25:00|19346.8|19344.6|19345.3|19343.1|19346.8|19344.6|19337.7|19335.5|238
1745807400000|2025-04-28 02:30:00|19345.2|19343|19342.3|19340.1|19346.5|19344.3|19342|19339.8|105
1745807700000|2025-04-28 02:35:00|19342.4|19340.2|19341|19338.8|19344.4|19342.2|19339.9|19337.7|99
1745808000000|2025-04-28 02:40:00|19341.2|19339|19340|19337.8|19343.2|19341|19337.3|19335.1|197
1745808300000|2025-04-28 02:45:00|19340.2|19338|19338.2|19336|19341.9|19339.7|19335.3|19333.1|196
1745808600000|2025-04-28 02:50:00|19337.8|19335.6|19330.8|19328.6|19341.7|19339.5|19330.2|19328|301
1745808900000|2025-04-28 02:55:00|19330.7|19328.5|19316.3|19314.1|19330.7|19328.5|19305.3|19303.1|855
1745809200000|2025-04-28 03:00:00|19316.4|19314.2|19316.5|19314.3|19320.7|19318.5|19312.7|19310.5|345
1745809500000|2025-04-28 03:05:00|19316.7|19314.5|19314.7|19312.5|19316.8|19314.6|19310.5|19308.3|172
1745809800000|2025-04-28 03:10:00|19314.5|19312.3|19306.8|19304.6|19316.7|19314.5|19305|19302.8|202
1745810100000|2025-04-28 03:15:00|19306.9|19304.7|19318|19315.8|19318|19315.8|19306|19303.8|240
1745810400000|2025-04-28 03:20:00|19318.5|19316.3|19303.9|19301.7|19319.7|19317.5|19301.7|19299.5|275
1745810700000|2025-04-28 03:25:00|19303.8|19301.6|19308.9|19306.7|19309.5|19307.3|19296.5|19294.3|495
1745811000000|2025-04-28 03:30:00|19309|19306.8|19308.7|19306.5|19313|19310.8|19307.9|19305.7|188
1745811300000|2025-04-28 03:35:00|19308.5|19306.3|19306.2|19304|19308.5|19306.3|19303.3|19301.1|140
1745811600000|2025-04-28 03:40:00|19306.3|19304.1|19307|19304.8|19307.3|19305.1|19302|19299.8|144
1745811900000|2025-04-28 03:45:00|19307.2|19305|19298.5|19296.3|19307.2|19305|19297.2|19295|175
1745812200000|2025-04-28 03:50:00|19298.4|19296.2|19296.8|19294.6|19301.5|19299.3|19295.4|19293.2|119
1745812500000|2025-04-28 03:55:00|19296.7|19294.5|19302.7|19300.5|19303.5|19301.3|19294.7|19292.5|127
1745812800000|2025-04-28 04:00:00|19302.8|19300.6|19307|19304.8|19309|19306.8|19302.4|19300.2|165
1745813100000|2025-04-28 04:05:00|19307.3|19305.1|19307.5|19305.3|19311.2|19309|19304.5|19302.3|131
1745813400000|2025-04-28 04:10:00|19307.7|19305.5|19310.7|19308.5|19311.5|19309.3|19305.5|19303.3|166
1745813700000|2025-04-28 04:15:00|19310.5|19308.3|19309.7|19307.5|19311.2|19309|19306.4|19304.2|89
1745814000000|2025-04-28 04:20:00|19309.8|19307.6|19308.5|19306.3|19309.8|19307.6|19305.2|19303|77
1745814300000|2025-04-28 04:25:00|19308.7|19306.5|19320.8|19318.6|19323.3|19321.1|19307.3|19305.1|344
1745814600000|2025-04-28 04:30:00|19321|19318.8|19315.9|19313.7|19322.5|19320.3|19314.9|19312.7|133
1745814900000|2025-04-28 04:35:00|19315.8|19313.6|19318.2|19316|19320.9|19318.7|19315.7|19313.5|104
1745815200000|2025-04-28 04:40:00|19318.3|19316.1|19323.2|19321|19324.7|19322.5|19311.9|19309.7|403
1745815500000|2025-04-28 04:45:00|19323|19320.8|19322.7|19320.5|19326.4|19324.2|19321.8|19319.6|133
1745815800000|2025-04-28 04:50:00|19322.8|19320.6|19314.2|19312|19322.9|19320.7|19312.5|19310.3|192
1745816100000|2025-04-28 04:55:00|19314.3|19312.1|19311|19308.8|19315|19312.8|19304.3|19302.1|265
1745816400000|2025-04-28 05:00:00|19310|19307.8|19313.7|19311.5|19313.8|19311.6|19305.2|19303|188
1745816700000|2025-04-28 05:05:00|19313.5|19311.3|19309.9|19307.7|19314.8|19312.6|19307.7|19305.5|153
1745817000000|2025-04-28 05:10:00|19309.8|19307.6|19319|19316.8|19320.5|19318.3|19309.8|19307.6|235
1745817300000|2025-04-28 05:15:00|19319.2|19317|19324.2|19322|19327.2|19325|19314.7|19312.5|416
1745817600000|2025-04-28 05:20:00|19324|19321.8|19321.9|19319.7|19324|19321.8|19317.7|19315.5|122
1745817900000|2025-04-28 05:25:00|19322|19319.8|19315.2|19313|19322.2|19320|19314.4|19312.2|228
1745818200000|2025-04-28 05:30:00|19315|19312.8|19315.5|19313.3|19321.3|19319.1|19305.7|19303.5|368
1745818500000|2025-04-28 05:35:00|19315.4|19313.2|19320.3|19318.1|19322|19319.8|19307.8|19305.6|281
1745818800000|2025-04-28 05:40:00|19320.4|19318.2|19304.5|19302.3|19321.9|19319.7|19303.8|19301.6|311
1745819100000|2025-04-28 05:45:00|19304.4|19302.2|19311.2|19309|19312.3|19310.1|19303.9|19301.7|152
1745819400000|2025-04-28 05:50:00|19310.9|19308.7|19313.7|19311.5|19315.7|19313.5|19308.3|19306.1|124
1745819700000|2025-04-28 05:55:00|19313.5|19311.3|19315.4|19313.2|19316.9|19314.7|19311.9|19309.7|154
1745820000000|2025-04-28 06:00:00|19316|19313.8|19338.2|19336|19342.8|19340.6|19316|19313.8|780
1745820300000|2025-04-28 06:05:00|19338|19335.8|19341.5|19339.3|19346.5|19344.3|19337.7|19335.5|329
1745820600000|2025-04-28 06:10:00|19341.8|19339.6|19345.4|19343.2|19349.8|19347.6|19341.4|19339.2|301
1745820900000|2025-04-28 06:15:00|19345.3|19343.1|19356.2|19354|19364.9|19362.7|19339.2|19337|707
1745821200000|2025-04-28 06:20:00|19356.3|19354.1|19357.7|19355.5|19361.4|19359.2|19354.8|19352.6|284
1745821500000|2025-04-28 06:25:00|19357.5|19355.3|19364.4|19362.2|19368.5|19366.3|19355.8|19353.6|530
1745821800000|2025-04-28 06:30:00|19364.5|19362.3|19365.3|19363.1|19370.2|19368|19359.4|19357.2|451
1745822100000|2025-04-28 06:35:00|19365.8|19363.6|19382.5|19380.3|19383.4|19381.2|19360.7|19358.5|439
1745822400000|2025-04-28 06:40:00|19382.7|19380.5|19387.2|19385|19389.4|19387.2|19378.2|19376|508
1745822700000|2025-04-28 06:45:00|19387.3|19385.1|19391.8|19389.6|19397.4|19395.2|19385.9|19383.7|509
1745823000000|2025-04-28 06:50:00|19391.3|19389.1|19400.4|19398.2|19404.4|19402.2|19390|19387.8|509
1745823300000|2025-04-28 06:55:00|19400.5|19398.3|19401.5|19399.3|19403|19400.8|19393.9|19391.7|329
1745823600000|2025-04-28 07:00:00|19401.7|19399.5|19404.5|19402.3|19415.7|19413.5|19398.2|19396|883
1745823900000|2025-04-28 07:05:00|19404.4|19402.2|19394.4|19392.2|19417|19414.8|19393.7|19391.5|757
1745824200000|2025-04-28 07:10:00|19394.5|19392.3|19387.3|19385.1|19397.8|19395.6|19383.4|19381.2|676
1745824500000|2025-04-28 07:15:00|19387.4|19385.2|19392.7|19390.5|19395.7|19393.5|19381.5|19379.3|413
1745824800000|2025-04-28 07:20:00|19392.5|19390.3|19402.8|19400.6|19408.3|19406.1|19388|19385.8|605
1745825100000|2025-04-28 07:25:00|19402.9|19400.7|19406.5|19404.3|19415.8|19413.6|19401.3|19399.1|571
1745825400000|2025-04-28 07:30:00|19406.4|19404.2|19389.5|19387.3|19408.5|19406.3|19389|19386.8|549
1745825700000|2025-04-28 07:35:00|19389.7|19387.5|19383.9|19381.7|19391.9|19389.7|19376.5|19374.3|537
1745826000000|2025-04-28 07:40:00|19384|19381.8|19379|19376.8|19385.4|19383.2|19376.2|19374|414
1745826300000|2025-04-28 07:45:00|19379.2|19377|19376.2|19374|19385.3|19383.1|19370.3|19368.1|413
1745826600000|2025-04-28 07:50:00|19376|19373.8|19378.5|19376.3|19379.2|19377|19369.9|19367.7|451
1745826900000|2025-04-28 07:55:00|19378.2|19376|19367.9|19365.7|19381.7|19379.5|19367|19364.8|514
1745827200000|2025-04-28 08:00:00|19368|19365.8|19367.7|19365.5|19377.2|19375|19362.9|19360.7|736
1745827500000|2025-04-28 08:05:00|19368.4|19366.2|19354.2|19352|19369|19366.8|19339.5|19337.3|1182
1745827800000|2025-04-28 08:10:00|19354.3|19352.1|19364.7|19362.5|19366.2|19364|19354|19351.8|395
1745828100000|2025-04-28 08:15:00|19364.9|19362.7|19372|19369.8|19374.2|19372|19363|19360.8|368
1745828400000|2025-04-28 08:20:00|19371.9|19369.7|19352.4|19350.2|19373.2|19371|19352.2|19350|466
1745828700000|2025-04-28 08:25:00|19352.5|19350.3|19358.4|19356.2|19360.4|19358.2|19349.5|19347.3|323
1745829000000|2025-04-28 08:30:00|19358.5|19356.3|19366.4|19364.2|19369.7|19367.5|19349.4|19347.2|495
1745829300000|2025-04-28 08:35:00|19366.3|19364.1|19373.9|19371.7|19374|19371.8|19364.9|19362.7|283
1745829600000|2025-04-28 08:40:00|19374|19371.8|19391|19388.8|19391.9|19389.7|19373.8|19371.6|689
1745829900000|2025-04-28 08:45:00|19391.5|19389.3|19386|19383.8|19392.3|19390.1|19384.8|19382.6|303
1745830200000|2025-04-28 08:50:00|19385.9|19383.7|19387.7|19385.5|19392.9|19390.7|19380.5|19378.3|437
1745830500000|2025-04-28 08:55:00|19387.8|19385.6|19399.3|19397.1|19400.8|19398.6|19385.9|19383.7|512
1745830800000|2025-04-28 09:00:00|19399.4|19397.2|19397|19394.8|19410.3|19408.1|19395.8|19393.6|635
1745831100000|2025-04-28 09:05:00|19396.9|19394.7|19389.3|19387.1|19408.2|19406|19386.3|19384.1|604
1745831400000|2025-04-28 09:10:00|19389.4|19387.2|19394.5|19392.3|19394.9|19392.7|19382.2|19380|364
1745831700000|2025-04-28 09:15:00|19394.7|19392.5|19400.8|19398.6|19406.5|19404.3|19392.3|19390.1|380
1745832000000|2025-04-28 09:20:00|19400.7|19398.5|19402.9|19400.7|19409.5|19407.3|19400.5|19398.3|245
1745832300000|2025-04-28 09:25:00|19402.8|19400.6|19426.5|19424.3|19427.7|19425.5|19401.7|19399.5|854
1745832600000|2025-04-28 09:30:00|19426.4|19424.2|19422.4|19420.2|19436.7|19434.5|19421.7|19419.5|663
1745832900000|2025-04-28 09:35:00|19422.5|19420.3|19422|19419.8|19427|19424.8|19416.8|19414.6|423
1745833200000|2025-04-28 09:40:00|19422.2|19420|19428.2|19426|19431|19428.8|19420|19417.8|275
1745833500000|2025-04-28 09:45:00|19428|19425.8|19431.8|19429.6|19435.4|19433.2|19425.7|19423.5|534
1745833800000|2025-04-28 09:50:00|19431.9|19429.7|19426.5|19424.3|19438.3|19436.1|19426.5|19424.3|449
1745834100000|2025-04-28 09:55:00|19426.2|19424|19414|19411.8|19428.8|19426.6|19413.7|19411.5|547
1745834400000|2025-04-28 10:00:00|19414.4|19412.2|19413.4|19411.2|19419.8|19417.6|19405.7|19403.5|694
1745834700000|2025-04-28 10:05:00|19413.3|19411.1|19406.3|19404.1|19421.2|19419|19403.2|19401|420
1745835000000|2025-04-28 10:10:00|19406.4|19404.2|19408.5|19406.3|19415.5|19413.3|19404|19401.8|334
1745835300000|2025-04-28 10:15:00|19408.7|19406.5|19400.8|19398.6|19410|19407.8|19399.8|19397.6|444
1745835600000|2025-04-28 10:20:00|19401.7|19399.5|19390|19387.8|19402.5|19400.3|19383|19380.8|1061
1745835900000|2025-04-28 10:25:00|19389.8|19387.6|19397.9|19395.7|19399.2|19397|19378.9|19376.7|594
1745836200000|2025-04-28 10:30:00|19398|19395.8|19408.3|19406.1|19410.3|19408.1|19395|19392.8|503
1745836500000|2025-04-28 10:35:00|19408.2|19406|19412.4|19410.2|19416.7|19414.5|19405.8|19403.6|562
1745836800000|2025-04-28 10:40:00|19412.5|19410.3|19389.9|19387.7|19414.5|19412.3|19380.8|19378.6|1246
1745837100000|2025-04-28 10:45:00|19390|19387.8|19391|19388.8|19394.2|19392|19386.3|19384.1|286
1745837400000|2025-04-28 10:50:00|19390.9|19388.7|19373.3|19371.1|19392.7|19390.5|19371.4|19369.2|621
1745837700000|2025-04-28 10:55:00|19372.7|19370.5|19374.7|19372.5|19378.2|19376|19365.3|19363.1|716
1745838000000|2025-04-28 11:00:00|19374.8|19372.6|19377.8|19375.6|19380.5|19378.3|19365.3|19363.1|776
1745838300000|2025-04-28 11:05:00|19378.3|19376.1|19394|19391.8|19396.3|19394.1|19377.3|19375.1|921
1745838600000|2025-04-28 11:10:00|19394.2|19392|19382.7|19380.5|19398|19395.8|19380.2|19378|715
1745838900000|2025-04-28 11:15:00|19382|19379.8|19390.3|19388.1|19402.9|19400.7|19376.3|19374.1|952
1745839200000|2025-04-28 11:20:00|19390|19387.8|19391.4|19389.2|19394.4|19392.2|19379|19376.8|618
1745839500000|2025-04-28 11:25:00|19392.3|19390.1|19408|19405.8|19412.3|19410.1|19391.7|19389.5|1191
1745839800000|2025-04-28 11:30:00|19407.9|19405.7|19409.5|19407.3|19413|19410.8|19404.7|19402.5|641
1745840100000|2025-04-28 11:35:00|19409|19406.8|19424.4|19422.2|19426.7|19424.5|19408.7|19406.5|906
1745840400000|2025-04-28 11:40:00|19424.8|19422.6|19420.8|19418.6|19432.3|19430.1|19419.3|19417.1|911
1745840700000|2025-04-28 11:45:00|19420.9|19418.7|19417.5|19415.3|19422.3|19420.1|19412.3|19410.1|562
1745841000000|2025-04-28 11:50:00|19417.4|19415.2|19410.3|19408.1|19424|19421.8|19407.2|19405|615
1745841300000|2025-04-28 11:55:00|19410|19407.8|19413|19410.8|19413.5|19411.3|19407.4|19405.2|310
1745841600000|2025-04-28 12:00:00|19413.2|19411|19407.8|19405.6|19420.5|19418.3|19398.7|19396.5|1114
1745841900000|2025-04-28 12:05:00|19407.7|19405.5|19379.3|19377.1|19411.4|19409.2|19369.5|19367.3|1829
1745842200000|2025-04-28 12:10:00|19379|19376.8|19383.4|19381.2|19393.2|19391|19372.9|19370.7|1319
1745842500000|2025-04-28 12:15:00|19383.2|19381|19398.8|19396.6|19402.3|19400.1|19382.8|19380.6|942
1745842800000|2025-04-28 12:20:00|19398.9|19396.7|19408.4|19406.2|19410.3|19408.1|19390.7|19388.5|869
1745843100000|2025-04-28 12:25:00|19408.7|19406.5|19412.3|19410.1|19414.9|19412.7|19405.9|19403.7|493
1745843400000|2025-04-28 12:30:00|19412.2|19410|19421.2|19419|19430|19427.8|19412.2|19410|999
1745843700000|2025-04-28 12:35:00|19421|19418.8|19417|19414.8|19422.7|19420.5|19411.2|19409|754
1745844000000|2025-04-28 12:40:00|19416.9|19414.7|19428.2|19426|19428.2|19426|19411.8|19409.6|646
1745844300000|2025-04-28 12:45:00|19428.3|19426.1|19440.2|19438|19444.8|19442.6|19425.4|19423.2|1548
1745844600000|2025-04-28 12:50:00|19440|19437.8|19435.3|19433.1|19445.7|19443.5|19433.4|19431.2|815
1745844900000|2025-04-28 12:55:00|19435.2|19433|19438.4|19436.2|19448.4|19446.2|19430.4|19428.2|1082
1745845200000|2025-04-28 13:00:00|19438.5|19436.3|19449.4|19447.2|19451.9|19449.7|19432.8|19430.6|1481
1745845500000|2025-04-28 13:05:00|19449.5|19447.3|19448.9|19446.7|19455.2|19453|19446|19443.8|1102
1745845800000|2025-04-28 13:10:00|19449|19446.8|19455.8|19453.6|19456.9|19454.7|19447|19444.8|878
1745846100000|2025-04-28 13:15:00|19455.4|19453.2|19459.3|19457.1|19466.3|19464.1|19454.3|19452.1|1400
1745846400000|2025-04-28 13:20:00|19459.8|19457.6|19460.8|19458.6|19466.7|19464.5|19454.7|19452.5|1299
1745846700000|2025-04-28 13:25:00|19460.9|19458.7|19447|19444.8|19468.2|19466|19443.4|19441.2|2523
1745847000000|2025-04-28 13:30:00|19447.3|19445.1|19394.6|19393.5|19472.2|19471.1|19387.7|19386.6|14758
1745847300000|2025-04-28 13:35:00|19395|19393.9|19393|19391.9|19421.2|19420.1|19383.2|19382.1|9785
1745847600000|2025-04-28 13:40:00|19393.9|19392.8|19495.4|19494.3|19497|19495.9|19390.4|19389.3|9494
1745847900000|2025-04-28 13:45:00|19495.1|19494|19485.1|19484|19520.7|19519.6|19459.9|19458.8|9621
1745848200000|2025-04-28 13:50:00|19484.4|19483.3|19436.4|19435.3|19486.2|19485.1|19432.2|19431.1|7789
1745848500000|2025-04-28 13:55:00|19436.5|19435.4|19361.7|19360.6|19437.5|19436.4|19351.4|19350.3|9784
1745848800000|2025-04-28 14:00:00|19362.4|19361.3|19400.6|19399.5|19401.4|19400.3|19330.9|19329.8|10375
1745849100000|2025-04-28 14:05:00|19401|19399.9|19410.6|19409.5|19415|19413.9|19378|19376.9|6961
1745849400000|2025-04-28 14:10:00|19410.9|19409.8|19396.9|19395.8|19421.1|19420|19386|19384.9|5796
1745849700000|2025-04-28 14:15:00|19397.5|19396.4|19399.3|19398.2|19420.1|19419|19393.5|19392.4|4411
1745850000000|2025-04-28 14:20:00|19400.7|19399.6|19434.1|19433|19436.7|19435.6|19378.7|19377.6|6293
1745850300000|2025-04-28 14:25:00|19434.4|19433.3|19386.8|19385.7|19437.2|19436.1|19379.4|19378.3|5723
1745850600000|2025-04-28 14:30:00|19387.9|19386.8|19387.8|19386.7|19396.9|19395.8|19346.6|19345.5|7678
1745850900000|2025-04-28 14:35:00|19388.8|19387.7|19418.6|19417.5|19425.2|19424.1|19382.2|19381.1|4824
1745851200000|2025-04-28 14:40:00|19416.6|19415.5|19420.2|19419.1|19425.2|19424.1|19372.6|19371.5|5675
1745851500000|2025-04-28 14:45:00|19421.2|19420.1|19430.1|19429|19436.4|19435.3|19413.3|19412.2|4143
1745851800000|2025-04-28 14:50:00|19429.3|19428.2|19389.8|19388.7|19429.3|19428.2|19380.4|19379.3|5445
1745852100000|2025-04-28 14:55:00|19389.9|19388.8|19369.4|19368.3|19396.8|19395.7|19356.9|19355.8|5260
1745852400000|2025-04-28 15:00:00|19370.4|19369.3|19369.2|19368.1|19392.9|19391.8|19365.5|19364.4|4850
1745852700000|2025-04-28 15:05:00|19369.5|19368.4|19317.5|19316.4|19376.9|19375.8|19310.1|19309|6407
1745853000000|2025-04-28 15:10:00|19318|19316.9|19339.6|19338.5|19359.3|19358.2|19298.6|19297.5|6000
1745853300000|2025-04-28 15:15:00|19338.9|19337.8|19299.1|19298|19339|19337.9|19297|19295.9|5318
1745853600000|2025-04-28 15:20:00|19297.8|19296.7|19250.2|19249.1|19299.7|19298.6|19245.4|19244.3|8709
1745853900000|2025-04-28 15:25:00|19251.4|19250.3|19216.2|19215.1|19252.9|19251.8|19209.2|19208.1|7754
1745854200000|2025-04-28 15:30:00|19216.4|19215.3|19237.7|19236.6|19249.8|19248.7|19213.6|19212.5|6438
1745854500000|2025-04-28 15:35:00|19236.7|19235.6|19267.5|19266.4|19269|19267.9|19220.3|19219.2|6126
1745854800000|2025-04-28 15:40:00|19266.5|19265.4|19248.3|19247.2|19284.5|19283.4|19246.8|19245.7|5041
1745855100000|2025-04-28 15:45:00|19247.7|19246.6|19237.2|19236.1|19258.7|19257.6|19234.5|19233.4|4449
1745855400000|2025-04-28 15:50:00|19237.9|19236.8|19252.1|19251|19281.4|19280.3|19228.9|19227.8|5258
1745855700000|2025-04-28 15:55:00|19252.9|19251.8|19244.1|19243|19268.4|19267.3|19229.7|19228.6|4293
1745856000000|2025-04-28 16:00:00|19244.7|19243.6|19217.2|19216.1|19252.8|19251.7|19210.4|19209.3|4964
1745856300000|2025-04-28 16:05:00|19218.4|19217.3|19193.9|19192.8|19219.9|19218.8|19186.5|19185.4|5722
1745856600000|2025-04-28 16:10:00|19193.5|19192.4|19187.6|19186.5|19197.4|19196.3|19176.2|19175.1|4269
1745856900000|2025-04-28 16:15:00|19188.5|19187.4|19210.6|19209.5|19223.4|19222.3|19187.4|19186.3|4561
1745857200000|2025-04-28 16:20:00|19210.1|19209|19201.4|19200.3|19216.7|19215.6|19182|19180.9|4156
1745857500000|2025-04-28 16:25:00|19201.2|19200.1|19180.1|19179|19202.4|19201.3|19166.2|19165.1|4318
1745857800000|2025-04-28 16:30:00|19180|19178.9|19200.2|19199.1|19215.1|19214|19179.5|19178.4|4235
1745858100000|2025-04-28 16:35:00|19199.8|19198.7|19215.6|19214.5|19227|19225.9|19192.6|19191.5|3850
1745858400000|2025-04-28 16:40:00|19215.2|19214.1|19227.1|19226|19233.5|19232.4|19208.3|19207.2|3287
1745858700000|2025-04-28 16:45:00|19226.5|19225.4|19251.3|19250.2|19254.3|19253.2|19221.5|19220.4|4235
1745859000000|2025-04-28 16:50:00|19249.6|19248.5|19213.6|19212.5|19250.8|19249.7|19206.9|19205.8|4393
1745859300000|2025-04-28 16:55:00|19211.8|19210.7|19214.4|19213.3|19216.9|19215.8|19188.9|19187.8|4654
1745859600000|2025-04-28 17:00:00|19214.2|19213.1|19212.1|19211|19229.6|19228.5|19203.8|19202.7|3745
1745859900000|2025-04-28 17:05:00|19211.9|19210.8|19190.8|19189.7|19227.9|19226.8|19190.4|19189.3|3426
1745860200000|2025-04-28 17:10:00|19192|19190.9|19173.5|19172.4|19198.8|19197.7|19171.9|19170.8|4306
1745860500000|2025-04-28 17:15:00|19173.7|19172.6|19203.2|19202.1|19207.5|19206.4|19156.2|19155.1|5062
1745860800000|2025-04-28 17:20:00|19203|19201.9|19188.8|19187.7|19207.3|19206.2|19180.2|19179.1|2814
1745861100000|2025-04-28 17:25:00|19188.6|19187.5|19173.1|19172|19209.8|19208.7|19170.3|19169.2|3667
1745861400000|2025-04-28 17:30:00|19174.6|19173.5|19183.6|19182.5|19185.7|19184.6|19165.9|19164.8|4407
1745861700000|2025-04-28 17:35:00|19183.4|19182.3|19205.3|19204.2|19206.4|19205.3|19171.4|19170.3|3269
1745862000000|2025-04-28 17:40:00|19204.4|19203.3|19222.5|19221.4|19225.1|19224|19195.1|19194|4346
1745862300000|2025-04-28 17:45:00|19222.1|19221|19235.5|19234.4|19244|19242.9|19218.9|19217.8|3484
1745862600000|2025-04-28 17:50:00|19234.2|19233.1|19250|19248.9|19255.4|19254.3|19232.7|19231.6|3060
1745862900000|2025-04-28 17:55:00|19250.9|19249.8|19269.5|19268.4|19276|19274.9|19247.6|19246.5|3530
1745863200000|2025-04-28 18:00:00|19269.3|19268.2|19270.2|19269.1|19278.4|19277.3|19259.4|19258.3|3595
1745863500000|2025-04-28 18:05:00|19269.9|19268.8|19271.6|19270.5|19283.7|19282.6|19267.7|19266.6|2651
1745863800000|2025-04-28 18:10:00|19271.2|19270.1|19274.5|19273.4|19280.2|19279.1|19254.7|19253.6|3154
1745864100000|2025-04-28 18:15:00|19274.8|19273.7|19271.2|19270.1|19286|19284.9|19260.7|19259.6|3271
1745864400000|2025-04-28 18:20:00|19271.3|19270.2|19301.8|19300.7|19302.8|19301.7|19264.6|19263.5|3407
1745864700000|2025-04-28 18:25:00|19302.3|19301.2|19304.6|19303.5|19316.1|19315|19294.1|19293|4190
1745865000000|2025-04-28 18:30:00|19303.5|19302.4|19288.9|19287.8|19310.8|19309.7|19284.8|19283.7|3265
1745865300000|2025-04-28 18:35:00|19289.1|19288|19315.3|19314.2|19316.8|19315.7|19283|19281.9|3087
1745865600000|2025-04-28 18:40:00|19316.4|19315.3|19318.7|19317.6|19328.5|19327.4|19314.4|19313.3|3211
1745865900000|2025-04-28 18:45:00|19318.9|19317.8|19316.4|19315.3|19328.6|19327.5|19307.9|19306.8|3183
1745866200000|2025-04-28 18:50:00|19316.3|19315.2|19332.3|19331.2|19336.8|19335.7|19316.3|19315.2|3254
1745866500000|2025-04-28 18:55:00|19332.5|19331.4|19326.4|19325.3|19336|19334.9|19319.9|19318.8|2357
1745866800000|2025-04-28 19:00:00|19326.9|19325.8|19356.4|19355.3|19360.2|19359.1|19322.5|19321.4|4445
1745867100000|2025-04-28 19:05:00|19356.5|19355.4|19372.2|19371.1|19374.9|19373.8|19347.9|19346.8|3503
1745867400000|2025-04-28 19:10:00|19370.5|19369.4|19369.6|19368.5|19375.3|19374.2|19350.1|19349|3795
1745867700000|2025-04-28 19:15:00|19370.4|19369.3|19382.6|19381.5|19384.6|19383.5|19367.1|19366|2862
1745868000000|2025-04-28 19:20:00|19383|19381.9|19408.5|19407.4|19411.1|19410|19380|19378.9|4592
1745868300000|2025-04-28 19:25:00|19408.4|19407.3|19404.4|19403.3|19412|19410.9|19395.5|19394.4|2712
1745868600000|2025-04-28 19:30:00|19402.8|19401.7|19412.4|19411.3|19415.9|19414.8|19393.8|19392.7|4285
1745868900000|2025-04-28 19:35:00|19412.6|19411.5|19405.4|19404.3|19419.6|19418.5|19389.4|19388.3|5331
1745869200000|2025-04-28 19:40:00|19406.1|19405|19413.8|19412.7|19419.8|19418.7|19397.5|19396.4|3696
1745869500000|2025-04-28 19:45:00|19414.2|19413.1|19424|19422.9|19430.7|19429.6|19412.2|19411.1|3834
1745869800000|2025-04-28 19:50:00|19422.2|19421.1|19456.6|19455.5|19473.2|19472.1|19422.1|19421|8069
1745870100000|2025-04-28 19:55:00|19455.6|19454.5|19421.1|19420|19456.2|19455.1|19418.3|19417.2|12794
1745870400000|2025-04-28 20:00:00|19421.6|19419.4|19392.6|19390.4|19421.6|19419.4|19386.1|19383.9|6109
1745870700000|2025-04-28 20:05:00|19391.9|19389.7|19392.6|19390.4|19395.9|19393.7|19384.1|19381.9|1522
1745871000000|2025-04-28 20:10:00|19391.9|19389.7|19382.1|19379.9|19392.4|19390.2|19380.6|19378.4|1052
1745871300000|2025-04-28 20:15:00|19382.6|19380.4|19383.9|19381.7|19390.4|19388.2|19381.4|19379.2|831
1745871600000|2025-04-28 20:20:00|19383.6|19381.4|19374.1|19371.9|19383.9|19381.7|19373.9|19371.7|822
1745871900000|2025-04-28 20:25:00|19374.6|19372.4|19377.6|19375.4|19383.9|19381.7|19374.4|19372.2|513
1745872200000|2025-04-28 20:30:00|19377.4|19375.2|19382.1|19379.9|19386.4|19384.2|19374.4|19372.2|452
1745872500000|2025-04-28 20:35:00|19382.4|19380.2|19378.9|19376.7|19385.4|19383.2|19377.6|19375.4|444
1745872800000|2025-04-28 20:40:00|19378.4|19376.2|19375.4|19373.2|19381.1|19378.9|19373.9|19371.7|434
1745873100000|2025-04-28 20:45:00|19375.1|19372.9|19372.4|19370.2|19377.4|19375.2|19371.1|19368.9|549
1745873400000|2025-04-28 20:50:00|19372.1|19369.9|19376.9|19374.7|19378.9|19376.7|19371.6|19369.4|280
1745873700000|2025-04-28 20:55:00|19377.1|19374.9|19378.5|19373.5|19379.1|19376.9|19372.6|19370.4|453
1745874000000|2025-04-28 21:00:00|19378.9|19373.9|19377.8|19372.8|19378.9|19373.9|19376.9|19371.9|3
1745874300000|2025-04-28 21:05:00|19378|19373|19378.8|19373.8|19378.8|19373.8|19377.1|19372.1|0
1745874600000|2025-04-28 21:10:00|19379.5|19374.5|19379.7|19374.7|19381.2|19376.2|19378.9|19373.9|0
1745874900000|2025-04-28 21:15:00|19380.2|19375.2|19375.2|19370.2|19380.2|19375.2|19373.9|19368.9|0
1745875200000|2025-04-28 21:20:00|19375.1|19370.1|19374.7|19369.7|19375.9|19370.9|19374.5|19369.5|0
1745875500000|2025-04-28 21:25:00|19374.8|19369.8|19375.2|19370.2|19376.7|19371.7|19374.8|19369.8|0
1745875800000|2025-04-28 21:30:00|19375.3|19370.3|19375.3|19370.3|19376.9|19371.9|19375|19370|0
1745876100000|2025-04-28 21:35:00|19375.2|19370.2|19376.3|19371.3|19376.3|19371.3|19375.2|19370.2|0
1745876400000|2025-04-28 21:40:00|19376|19371|19373.4|19368.4|19376.7|19371.7|19372.7|19367.7|0
1745876700000|2025-04-28 21:45:00|19373.5|19368.5|19377.2|19372.2|19377.2|19372.2|19372.5|19367.5|0
1745877000000|2025-04-28 21:50:00|19377|19372|19379.6|19374.6|19379.9|19374.9|19376.8|19371.8|0
1745877300000|2025-04-28 21:55:00|19377.3|19372.3|19377.3|19372.3|19380|19375|19377.2|19372.2|0
1745877600000|2025-04-28 22:00:00|19371.9|19369.7|19367.9|19365.7|19375.4|19373.2|19363.6|19361.4|478
1745877900000|2025-04-28 22:05:00|19367.8|19365.6|19385.1|19382.9|19386.9|19384.7|19366.7|19364.5|452
1745878200000|2025-04-28 22:10:00|19385.3|19383.1|19367.6|19365.4|19387.8|19385.6|19364.6|19362.4|438
1745878500000|2025-04-28 22:15:00|19367.4|19365.2|19364.6|19362.4|19371.3|19369.1|19362.1|19359.9|324
1745878800000|2025-04-28 22:20:00|19364.4|19362.2|19364.1|19361.9|19365.6|19363.4|19353.8|19351.6|433
1745879100000|2025-04-28 22:25:00|19363.8|19361.6|19366.9|19364.7|19368.6|19366.4|19362.9|19360.7|163
1745879400000|2025-04-28 22:30:00|19366.8|19364.6|19381.2|19379|19384.7|19382.5|19366.1|19363.9|473
1745879700000|2025-04-28 22:35:00|19381.1|19378.9|19377.7|19375.5|19382.2|19380|19376.1|19373.9|156
1745880000000|2025-04-28 22:40:00|19377.8|19375.6|19365.7|19363.5|19378.6|19376.4|19354.3|19352.1|520
1745880300000|2025-04-28 22:45:00|19365.6|19363.4|19375.2|19373|19375.2|19373|19363.4|19361.2|308
1745880600000|2025-04-28 22:50:00|19375.4|19373.2|19378.6|19376.4|19381.3|19379.1|19372.1|19369.9|313
1745880900000|2025-04-28 22:55:00|19378.4|19376.2|19383.3|19381.1|19384.8|19382.6|19377.1|19374.9|187
1745881200000|2025-04-28 23:00:00|19383.2|19381|19396.4|19394.2|19406.3|19404.1|19376.7|19374.5|969
1745881500000|2025-04-28 23:05:00|19396.6|19394.4|19401.2|19399|19408.4|19406.2|19387.2|19385|741
1745881800000|2025-04-28 23:10:00|19401.4|19399.2|19402.6|19400.4|19407.8|19405.6|19400.3|19398.1|255
1745882100000|2025-04-28 23:15:00|19403.1|19400.9|19396.6|19394.4|19419.9|19417.7|19392.4|19390.2|649
1745882400000|2025-04-28 23:20:00|19396.4|19394.2|19395.2|19393|19398.6|19396.4|19390.4|19388.2|208
1745882700000|2025-04-28 23:25:00|19395.1|19392.9|19404.6|19402.4|19412.6|19410.4|19394.8|19392.6|372
1745883000000|2025-04-28 23:30:00|19404.8|19402.6|19408.2|19406|19410.9|19408.7|19403.8|19401.6|178
1745883300000|2025-04-28 23:35:00|19408.1|19405.9|19410.1|19407.9|19410.4|19408.2|19403.8|19401.6|162
1745883600000|2025-04-28 23:40:00|19410.2|19408|19411.6|19409.4|19414.4|19412.2|19407.9|19405.7|187
1745883900000|2025-04-28 23:45:00|19411.7|19409.5|19418.7|19416.5|19422.3|19420.1|19411.3|19409.1|236
1745884200000|2025-04-28 23:50:00|19418.4|19416.2|19423.8|19421.6|19423.9|19421.7|19416.4|19414.2|260
1745884500000|2025-04-28 23:55:00|19423.9|19421.7|19426.6|19424.4|19428.9|19426.7|19421.1|19418.9|359
1745884800000|2025-04-29 00:00:00|19426.4|19424.2|19412.1|19409.9|19431.9|19429.7|19410.8|19408.6|499
1745885100000|2025-04-29 00:05:00|19412.2|19410|19408.8|19406.6|19412.6|19410.4|19405.8|19403.6|214
1745885400000|2025-04-29 00:10:00|19408.7|19406.5|19399.2|19397|19413.9|19411.7|19396.4|19394.2|425
1745885700000|2025-04-29 00:15:00|19399.1|19396.9|19403.3|19401.1|19406.8|19404.6|19397.8|19395.6|264
1745886000000|2025-04-29 00:20:00|19403.4|19401.2|19403.4|19401.2|19406.2|19404|19394.3|19392.1|281
1745886300000|2025-04-29 00:25:00|19403.6|19401.4|19400.4|19398.2|19405.2|19403|19398.4|19396.2|193
1745886600000|2025-04-29 00:30:00|19400.6|19398.4|19408.1|19405.9|19411.1|19408.9|19400.3|19398.1|288
1745886900000|2025-04-29 00:35:00|19408.2|19406|19424.4|19422.2|19424.4|19422.2|19403.9|19401.7|370
1745887200000|2025-04-29 00:40:00|19424.3|19422.1|19428.6|19426.4|19430.2|19428|19417.4|19415.2|249
1745887500000|2025-04-29 00:45:00|19428.7|19426.5|19443.4|19441.2|19444.4|19442.2|19428.4|19426.2|650
1745887800000|2025-04-29 00:50:00|19443.6|19441.4|19453.2|19451|19457.4|19455.2|19443.6|19441.4|476
1745888100000|2025-04-29 00:55:00|19453.3|19451.1|19451.6|19449.4|19458.3|19456.1|19447.9|19445.7|406
1745888400000|2025-04-29 01:00:00|19451.4|19449.2|19458.2|19456|19460.1|19457.9|19449.8|19447.6|292
1745888700000|2025-04-29 01:05:00|19458.3|19456.1|19451.2|19449|19462.4|19460.2|19448.3|19446.1|460
1745889000000|2025-04-29 01:10:00|19451.3|19449.1|19444.6|19442.4|19457.4|19455.2|19442.3|19440.1|466
1745889300000|2025-04-29 01:15:00|19444.7|19442.5|19445.8|19443.6|19449.2|19447|19443.3|19441.1|226
1745889600000|2025-04-29 01:20:00|19445.7|19443.5|19444.2|19442|19451.7|19449.5|19443.1|19440.9|265
1745889900000|2025-04-29 01:25:00|19444.1|19441.9|19451.7|19449.5|19455.8|19453.6|19444.1|19441.9|278
1745890200000|2025-04-29 01:30:00|19452.1|19449.9|19454.3|19452.1|19459.1|19456.9|19450.1|19447.9|240
1745890500000|2025-04-29 01:35:00|19454.4|19452.2|19456.2|19454|19457.6|19455.4|19451.9|19449.7|150
1745890800000|2025-04-29 01:40:00|19456.1|19453.9|19479.2|19477|19480.2|19478|19455.6|19453.4|746
1745891100000|2025-04-29 01:45:00|19479.6|19477.4|19490.3|19488.1|19494.2|19492|19479.4|19477.2|786
1745891400000|2025-04-29 01:50:00|19490.9|19488.7|19486.2|19484|19494.4|19492.2|19486.2|19484|383
1745891700000|2025-04-29 01:55:00|19486.1|19483.9|19491.3|19489.1|19497.6|19495.4|19485.6|19483.4|409
1745892000000|2025-04-29 02:00:00|19491.7|19489.5|19503.1|19500.9|19505.9|19503.7|19491.7|19489.5|647
1745892300000|2025-04-29 02:05:00|19502.9|19500.7|19506.2|19504|19509.1|19506.9|19499.4|19497.2|355
1745892600000|2025-04-29 02:10:00|19506.3|19504.1|19512.7|19510.5|19513.7|19511.5|19501.7|19499.5|591
1745892900000|2025-04-29 02:15:00|19512.8|19510.6|19502.8|19500.6|19515.2|19513|19500.2|19498|575
1745893200000|2025-04-29 02:20:00|19502.6|19500.4|19504.4|19502.2|19509.4|19507.2|19501.3|19499.1|291
1745893500000|2025-04-29 02:25:00|19504.3|19502.1|19510.3|19508.1|19528.6|19526.4|19503.4|19501.2|1239
1745893800000|2025-04-29 02:30:00|19510.4|19508.2|19514.1|19511.9|19519.4|19517.2|19498.9|19496.7|621
1745894100000|2025-04-29 02:35:00|19513.8|19511.6|19508.4|19506.2|19519.3|19517.1|19505.2|19503|316
1745894400000|2025-04-29 02:40:00|19508.3|19506.1|19475.7|19473.5|19508.3|19506.1|19468.4|19466.2|1273
1745894700000|2025-04-29 02:45:00|19475.6|19473.4|19462.6|19460.4|19475.7|19473.5|19456.6|19454.4|1042
1745895000000|2025-04-29 02:50:00|19462.3|19460.1|19462.1|19459.9|19470.3|19468.1|19458.1|19455.9|454
1745895300000|2025-04-29 02:55:00|19461.9|19459.7|19468.3|19466.1|19472.3|19470.1|19460.8|19458.6|340
1745895600000|2025-04-29 03:00:00|19468.2|19466|19472.1|19469.9|19476.2|19474|19465.8|19463.6|387
1745895900000|2025-04-29 03:05:00|19471.9|19469.7|19480.8|19478.6|19481.6|19479.4|19469.7|19467.5|235
1745896200000|2025-04-29 03:10:00|19480.9|19478.7|19472.3|19470.1|19488.9|19486.7|19468.4|19466.2|733
1745896500000|2025-04-29 03:15:00|19472.6|19470.4|19468.2|19466|19474.6|19472.4|19463.8|19461.6|250
1745896800000|2025-04-29 03:20:00|19468.3|19466.1|19478.7|19476.5|19483.6|19481.4|19468.1|19465.9|426
1745897100000|2025-04-29 03:25:00|19478.3|19476.1|19475.1|19472.9|19483.7|19481.5|19474.9|19472.7|193
1745897400000|2025-04-29 03:30:00|19474.9|19472.7|19468.2|19466|19479.3|19477.1|19468.2|19466|230
1745897700000|2025-04-29 03:35:00|19467.1|19464.9|19465.2|19463|19470.4|19468.2|19464.1|19461.9|235
1745898000000|2025-04-29 03:40:00|19465.3|19463.1|19464.2|19462|19469.2|19467|19459.2|19457|226
1745898300000|2025-04-29 03:45:00|19464.4|19462.2|19465.7|19463.5|19468.3|19466.1|19460.6|19458.4|176
1745898600000|2025-04-29 03:50:00|19465.8|19463.6|19470.8|19468.6|19471.8|19469.6|19464.7|19462.5|160
1745898900000|2025-04-29 03:55:00|19470.9|19468.7|19471.2|19469|19472.2|19470|19467.3|19465.1|143
1745899200000|2025-04-29 04:00:00|19471.3|19469.1|19464.9|19462.7|19473.3|19471.1|19461.9|19459.7|219
1745899500000|2025-04-29 04:05:00|19465.1|19462.9|19462.3|19460.1|19466.9|19464.7|19462.3|19460.1|211
1745899800000|2025-04-29 04:10:00|19462.2|19460|19448.7|19446.5|19463.4|19461.2|19439.7|19437.5|739
1745900100000|2025-04-29 04:15:00|19448.8|19446.6|19461.3|19459.1|19463.1|19460.9|19448.8|19446.6|482
1745900400000|2025-04-29 04:20:00|19461.2|19459|19470.3|19468.1|19470.8|19468.6|19461.1|19458.9|275
1745900700000|2025-04-29 04:25:00|19469.7|19467.5|19489.6|19487.4|19495.4|19493.2|19469.6|19467.4|737
1745901000000|2025-04-29 04:30:00|19489.3|19487.1|19488.3|19486.1|19494.3|19492.1|19486.6|19484.4|469
1745901300000|2025-04-29 04:35:00|19487.6|19485.4|19476.7|19474.5|19487.7|19485.5|19472.6|19470.4|309
1745901600000|2025-04-29 04:40:00|19476.8|19474.6|19470.7|19468.5|19476.8|19474.6|19469.3|19467.1|172
1745901900000|2025-04-29 04:45:00|19470.6|19468.4|19454.8|19452.6|19472.7|19470.5|19453.7|19451.5|483
1745902200000|2025-04-29 04:50:00|19454.7|19452.5|19450.1|19447.9|19455.8|19453.6|19445.9|19443.7|288
1745902500000|2025-04-29 04:55:00|19449.7|19447.5|19450.8|19448.6|19454.8|19452.6|19447.9|19445.7|232
1745902800000|2025-04-29 05:00:00|19450.7|19448.5|19450.9|19448.7|19453.3|19451.1|19447.4|19445.2|228
1745903100000|2025-04-29 05:05:00|19451.1|19448.9|19465.7|19463.5|19468.4|19466.2|19450.3|19448.1|316
1745903400000|2025-04-29 05:10:00|19465.4|19463.2|19456.8|19454.6|19467.2|19465|19454.3|19452.1|208
1745903700000|2025-04-29 05:15:00|19456.9|19454.7|19455.1|19452.9|19460.4|19458.2|19452.8|19450.6|174
1745904000000|2025-04-29 05:20:00|19455.2|19453|19450.4|19448.2|19455.6|19453.4|19433.3|19431.1|661
1745904300000|2025-04-29 05:25:00|19450.1|19447.9|19440.3|19438.1|19452.6|19450.4|19435.4|19433.2|458
1745904600000|2025-04-29 05:30:00|19440.2|19438|19441.1|19438.9|19444.2|19442|19428.1|19425.9|527
1745904900000|2025-04-29 05:35:00|19441.6|19439.4|19448.2|19446|19452.6|19450.4|19440.2|19438|281
1745905200000|2025-04-29 05:40:00|19448.3|19446.1|19439.6|19437.4|19448.9|19446.7|19435.9|19433.7|191
1745905500000|2025-04-29 05:45:00|19439.4|19437.2|19446.6|19444.4|19448.3|19446.1|19437.8|19435.6|232
1745905800000|2025-04-29 05:50:00|19446.8|19444.6|19439.3|19437.1|19452.2|19450|19438.4|19436.2|299
1745906100000|2025-04-29 05:55:00|19439.4|19437.2|19430.3|19428.1|19447.4|19445.2|19429.2|19427|303
1745906400000|2025-04-29 06:00:00|19430.7|19428.5|19433.3|19431.1|19437.6|19435.4|19424.2|19422|620
1745906700000|2025-04-29 06:05:00|19433.2|19431|19433.4|19431.2|19442.1|19439.9|19430.7|19428.5|416
1745907000000|2025-04-29 06:10:00|19433.2|19431|19440.7|19438.5|19441.8|19439.6|19428.9|19426.7|263
1745907300000|2025-04-29 06:15:00|19440.6|19438.4|19449.6|19447.4|19450.6|19448.4|19438.9|19436.7|259
1745907600000|2025-04-29 06:20:00|19449.4|19447.2|19435.1|19432.9|19449.6|19447.4|19430.2|19428|320
1745907900000|2025-04-29 06:25:00|19434.9|19432.7|19440.8|19438.6|19445.1|19442.9|19434.7|19432.5|284
1745908200000|2025-04-29 06:30:00|19440.7|19438.5|19452.8|19450.6|19454.9|19452.7|19439.1|19436.9|387
1745908500000|2025-04-29 06:35:00|19452.7|19450.5|19456.2|19454|19456.9|19454.7|19452.1|19449.9|192
1745908800000|2025-04-29 06:40:00|19456.3|19454.1|19460.6|19458.4|19462.9|19460.7|19455.2|19453|283
1745909100000|2025-04-29 06:45:00|19460.4|19458.2|19454.3|19452.1|19462.8|19460.6|19451.3|19449.1|205
1745909400000|2025-04-29 06:50:00|19454.2|19452|19446.2|19444|19454.2|19452|19443.2|19441|269
1745909700000|2025-04-29 06:55:00|19446.1|19443.9|19440.9|19438.7|19446.8|19444.6|19440.1|19437.9|383
1745910000000|2025-04-29 07:00:00|19441.4|19439.2|19441.8|19439.6|19454.4|19452.2|19430.6|19428.4|934
1745910300000|2025-04-29 07:05:00|19441.7|19439.5|19465.7|19463.5|19467.8|19465.6|19440.7|19438.5|696
1745910600000|2025-04-29 07:10:00|19465.8|19463.6|19471.2|19469|19475.2|19473|19464.3|19462.1|560
1745910900000|2025-04-29 07:15:00|19470.9|19468.7|19477.4|19475.2|19480.3|19478.1|19467.3|19465.1|619
1745911200000|2025-04-29 07:20:00|19477.3|19475.1|19483.9|19481.7|19485.8|19483.6|19476.3|19474.1|529
1745911500000|2025-04-29 07:25:00|19484.1|19481.9|19490.2|19488|19492.7|19490.5|19481.6|19479.4|482
1745911800000|2025-04-29 07:30:00|19490.4|19488.2|19491.6|19489.4|19494.4|19492.2|19485.7|19483.5|495
1745912100000|2025-04-29 07:35:00|19490.8|19488.6|19480.9|19478.7|19493.2|19491|19478.6|19476.4|409
1745912400000|2025-04-29 07:40:00|19482.2|19480|19488.3|19486.1|19499.6|19497.4|19476.6|19474.4|850
1745912700000|2025-04-29 07:45:00|19488.2|19486|19501.9|19499.7|19504.4|19502.2|19487.2|19485|510
1745913000000|2025-04-29 07:50:00|19502.1|19499.9|19513.1|19510.9|19518.4|19516.2|19501.9|19499.7|707
1745913300000|2025-04-29 07:55:00|19512.9|19510.7|19507.8|19505.6|19517.9|19515.7|19507.8|19505.6|577
1745913600000|2025-04-29 08:00:00|19507.9|19505.7|19475.4|19473.2|19508.3|19506.1|19471.6|19469.4|1165
1745913900000|2025-04-29 08:05:00|19476.9|19474.7|19463.7|19461.5|19480.9|19478.7|19460.9|19458.7|846
1745914200000|2025-04-29 08:10:00|19463.4|19461.2|19443.4|19441.2|19466.8|19464.6|19439.8|19437.6|865
1745914500000|2025-04-29 08:15:00|19443.6|19441.4|19459.4|19457.2|19465.8|19463.6|19441.6|19439.4|743
1745914800000|2025-04-29 08:20:00|19459.7|19457.5|19457.2|19455|19462.9|19460.7|19452.9|19450.7|307
1745915100000|2025-04-29 08:25:00|19457.4|19455.2|19471.9|19469.7|19473.3|19471.1|19456.9|19454.7|380
1745915400000|2025-04-29 08:30:00|19471.3|19469.1|19468.2|19466|19475.9|19473.7|19460.1|19457.9|366
1745915700000|2025-04-29 08:35:00|19468.1|19465.9|19472.8|19470.6|19473.9|19471.7|19463.1|19460.9|295
1745916000000|2025-04-29 08:40:00|19472.9|19470.7|19482.7|19480.5|19483.6|19481.4|19468.8|19466.6|564
1745916300000|2025-04-29 08:45:00|19482.6|19480.4|19495.6|19493.4|19497.2|19495|19479.8|19477.6|525
1745916600000|2025-04-29 08:50:00|19495.4|19493.2|19489.8|19487.6|19497.3|19495.1|19488.8|19486.6|462
1745916900000|2025-04-29 08:55:00|19489.3|19487.1|19479.3|19477.1|19491.9|19489.7|19477.8|19475.6|474
1745917200000|2025-04-29 09:00:00|19479.4|19477.2|19480.9|19478.7|19485.8|19483.6|19469.7|19467.5|621
1745917500000|2025-04-29 09:05:00|19481.1|19478.9|19475.9|19473.7|19486.6|19484.4|19471.6|19469.4|342
1745917800000|2025-04-29 09:10:00|19475.8|19473.6|19460.8|19458.6|19478.7|19476.5|19457.8|19455.6|765
1745918100000|2025-04-29 09:15:00|19460.9|19458.7|19454.2|19452|19461.7|19459.5|19452.9|19450.7|494
1745918400000|2025-04-29 09:20:00|19454.1|19451.9|19453.9|19451.7|19460.7|19458.5|19452.9|19450.7|560
1745918700000|2025-04-29 09:25:00|19453.8|19451.6|19459.9|19457.7|19460.4|19458.2|19445.7|19443.5|700
1745919000000|2025-04-29 09:30:00|19459.8|19457.6|19461.7|19459.5|19465.1|19462.9|19449.8|19447.6|385
1745919300000|2025-04-29 09:35:00|19461.8|19459.6|19468.1|19465.9|19469.2|19467|19458.4|19456.2|560
1745919600000|2025-04-29 09:40:00|19468.2|19466|19470.7|19468.5|19471.7|19469.5|19465.8|19463.6|242
1745919900000|2025-04-29 09:45:00|19470.8|19468.6|19464.6|19462.4|19474.7|19472.5|19462.9|19460.7|478
1745920200000|2025-04-29 09:50:00|19464.4|19462.2|19462.4|19460.2|19468.4|19466.2|19460.6|19458.4|264
1745920500000|2025-04-29 09:55:00|19462.6|19460.4|19464.6|19462.4|19464.9|19462.7|19460.6|19458.4|230
1745920800000|2025-04-29 10:00:00|19464.7|19462.5|19454.1|19451.9|19468.4|19466.2|19453.2|19451|981
1745921100000|2025-04-29 10:05:00|19453.9|19451.7|19451.7|19449.5|19462.8|19460.6|19451.4|19449.2|514
1745921400000|2025-04-29 10:10:00|19451.6|19449.4|19459.4|19457.2|19467.6|19465.4|19449.6|19447.4|507
1745921700000|2025-04-29 10:15:00|19459.3|19457.1|19453.3|19451.1|19469.9|19467.7|19452.8|19450.6|397
1745922000000|2025-04-29 10:20:00|19453.2|19451|19461.8|19459.6|19462.8|19460.6|19452.3|19450.1|543
1745922300000|2025-04-29 10:25:00|19461.7|19459.5|19473.8|19471.6|19478.4|19476.2|19461.7|19459.5|501
1745922600000|2025-04-29 10:30:00|19473.9|19471.7|19415.8|19413.6|19474.3|19472.1|19415.2|19413|1569
1745922900000|2025-04-29 10:35:00|19415.7|19413.5|19417.8|19415.6|19434.1|19431.9|19415.3|19413.1|994
1745923200000|2025-04-29 10:40:00|19417.7|19415.5|19416.9|19414.7|19424.3|19422.1|19412.7|19410.5|673
1745923500000|2025-04-29 10:45:00|19417.2|19415|19373.6|19371.4|19418.7|19416.5|19345.8|19343.6|2863
1745923800000|2025-04-29 10:50:00|19373.7|19371.5|19366.3|19364.1|19387.7|19385.5|19364.6|19362.4|1013
1745924100000|2025-04-29 10:55:00|19366.8|19364.6|19394.3|19392.1|19396.9|19394.7|19363.2|19361|966
1745924400000|2025-04-29 11:00:00|19397.2|19395|19406.2|19404|19410.3|19408.1|19393.8|19391.6|1518
1745924700000|2025-04-29 11:05:00|19406.1|19403.9|19404.7|19402.5|19410.1|19407.9|19393.1|19390.9|771
1745925000000|2025-04-29 11:10:00|19404.6|19402.4|19403.3|19401.1|19407.3|19405.1|19394.9|19392.7|620
1745925300000|2025-04-29 11:15:00|19403.1|19400.9|19419.1|19416.9|19420.8|19418.6|19402.8|19400.6|855
1745925600000|2025-04-29 11:20:00|19418.9|19416.7|19419.1|19416.9|19424.1|19421.9|19414.1|19411.9|679
1745925900000|2025-04-29 11:25:00|19418.9|19416.7|19411.7|19409.5|19419.1|19416.9|19405.9|19403.7|742
1745926200000|2025-04-29 11:30:00|19410.6|19408.4|19422.3|19420.1|19427.9|19425.7|19404.3|19402.1|802
1745926500000|2025-04-29 11:35:00|19422.4|19420.2|19400.8|19398.6|19428.9|19426.7|19398.9|19396.7|753
1745926800000|2025-04-29 11:40:00|19400.9|19398.7|19391.3|19389.1|19422.4|19420.2|19389.7|19387.5|1046
1745927100000|2025-04-29 11:45:00|19391.2|19389|19399.7|19397.5|19402.4|19400.2|19386.3|19384.1|1058
1745927400000|2025-04-29 11:50:00|19400.8|19398.6|19389.6|19387.4|19404.1|19401.9|19387.2|19385|547
1745927700000|2025-04-29 11:55:00|19389.4|19387.2|19401.8|19399.6|19402.2|19400|19389.3|19387.1|482
1745928000000|2025-04-29 12:00:00|19401.6|19399.4|19389.1|19386.9|19403.3|19401.1|19383.4|19381.2|906
1745928300000|2025-04-29 12:05:00|19388.9|19386.7|19396.7|19394.5|19413.9|19411.7|19387.6|19385.4|1312
1745928600000|2025-04-29 12:10:00|19396.8|19394.6|19398.3|19396.1|19403.4|19401.2|19384.9|19382.7|718
1745928900000|2025-04-29 12:15:00|19398.4|19396.2|19375.1|19372.9|19398.4|19396.2|19374.4|19372.2|930
1745929200000|2025-04-29 12:20:00|19374.7|19372.5|19364.1|19361.9|19379.3|19377.1|19358.8|19356.6|1441
1745929500000|2025-04-29 12:25:00|19364.2|19362|19386.4|19384.2|19388.4|19386.2|19355.3|19353.1|1489
1745929800000|2025-04-29 12:30:00|19386.1|19383.9|19396.9|19394.7|19399.8|19397.6|19382.4|19380.2|1026
1745930100000|2025-04-29 12:35:00|19396.8|19394.6|19406.6|19404.4|19408.9|19406.7|19393.4|19391.2|1069
1745930400000|2025-04-29 12:40:00|19406.7|19404.5|19428.4|19426.2|19431.9|19429.7|19404.7|19402.5|1624
1745930700000|2025-04-29 12:45:00|19428.3|19426.1|19411.6|19409.4|19435.4|19433.2|19386.6|19384.4|3076
1745931000000|2025-04-29 12:50:00|19411.8|19409.6|19395.6|19393.4|19414.8|19412.6|19377.4|19375.2|3272
1745931300000|2025-04-29 12:55:00|19394.9|19392.7|19347.3|19345.1|19395.2|19393|19343.7|19341.5|3665
1745931600000|2025-04-29 13:00:00|19348.1|19345.9|19288.2|19286|19348.1|19345.9|19283.6|19281.4|5557
1745931900000|2025-04-29 13:05:00|19287.9|19285.7|19291.9|19289.7|19319.9|19317.7|19286.2|19284|3676
1745932200000|2025-04-29 13:10:00|19291.4|19289.2|19299.2|19297|19309.2|19307|19277.2|19275|3553
1745932500000|2025-04-29 13:15:00|19298.4|19296.2|19301.6|19299.4|19308.4|19306.2|19281.8|19279.6|2235
1745932800000|2025-04-29 13:20:00|19301.9|19299.7|19306.9|19304.7|19313.8|19311.6|19295.3|19293.1|1801
1745933100000|2025-04-29 13:25:00|19311.3|19309.1|19325.2|19323|19327.7|19325.5|19308.4|19306.2|2739
1745933400000|2025-04-29 13:30:00|19324.6|19323.5|19345.6|19344.5|19368.1|19367|19309.4|19308.3|12933
1745933700000|2025-04-29 13:35:00|19345.4|19344.3|19320.8|19319.7|19346.4|19345.3|19301.6|19300.5|9675
1745934000000|2025-04-29 13:40:00|19319.6|19318.5|19369.1|19368|19374.6|19373.5|19314.6|19313.5|8557
1745934300000|2025-04-29 13:45:00|19369.6|19368.5|19412.6|19411.5|19424|19422.9|19367.3|19366.2|8655
1745934600000|2025-04-29 13:50:00|19413.7|19412.6|19408.9|19407.8|19443.6|19442.5|19393.7|19392.6|8908
1745934900000|2025-04-29 13:55:00|19409.4|19408.3|19398.2|19397.1|19428|19426.9|19388.7|19387.6|5799
1745935200000|2025-04-29 14:00:00|19398.8|19397.7|19441.6|19440.5|19445.1|19444|19369.4|19368.3|10184
1745935500000|2025-04-29 14:05:00|19439.7|19438.6|19473.9|19472.8|19499.8|19498.7|19437.2|19436.1|10903
1745935800000|2025-04-29 14:10:00|19473.7|19472.6|19470.3|19469.2|19477|19475.9|19443|19441.9|7375
1745936100000|2025-04-29 14:15:00|19470.5|19469.4|19444|19442.9|19475.3|19474.2|19430.9|19429.8|9787
1745936400000|2025-04-29 14:20:00|19445.3|19444.2|19405|19403.9|19450.6|19449.5|19393.6|19392.5|7782
1745936700000|2025-04-29 14:25:00|19404|19402.9|19396.8|19395.7|19407.3|19406.2|19376.5|19375.4|7206
1745937000000|2025-04-29 14:30:00|19395.5|19394.4|19434.5|19433.4|19436.2|19435.1|19392.6|19391.5|6925
1745937300000|2025-04-29 14:35:00|19434.3|19433.2|19470.8|19469.7|19479.8|19478.7|19428.6|19427.5|6110
1745937600000|2025-04-29 14:40:00|19470.6|19469.5|19452|19450.9|19481.8|19480.7|19441.5|19440.4|5904
1745937900000|2025-04-29 14:45:00|19452.2|19451.1|19462.5|19461.4|19477.2|19476.1|19440.2|19439.1|4297
1745938200000|2025-04-29 14:50:00|19462.6|19461.5|19473.6|19472.5|19476.1|19475|19442.1|19441|4950
1745938500000|2025-04-29 14:55:00|19473.7|19472.6|19498.1|19497|19508|19506.9|19473.5|19472.4|5719
1745938800000|2025-04-29 15:00:00|19497.5|19496.4|19478.6|19477.5|19515.1|19514|19469.6|19468.5|6940
1745939100000|2025-04-29 15:05:00|19478.7|19477.6|19487|19485.9|19495.3|19494.2|19465|19463.9|4626
1745939400000|2025-04-29 15:10:00|19486.8|19485.7|19461.1|19460|19487.2|19486.1|19446.3|19445.2|4838
1745939700000|2025-04-29 15:15:00|19461|19459.9|19427.5|19426.4|19469.3|19468.2|19425|19423.9|4835
1745940000000|2025-04-29 15:20:00|19426.4|19425.3|19424.1|19423|19447.8|19446.7|19412.7|19411.6|5530
1745940300000|2025-04-29 15:25:00|19424.9|19423.8|19452.9|19451.8|19467.7|19466.6|19417.8|19416.7|4795
1745940600000|2025-04-29 15:30:00|19451.1|19450|19416.5|19415.4|19457.5|19456.4|19405.6|19404.5|5613
1745940900000|2025-04-29 15:35:00|19416.9|19415.8|19444.7|19443.6|19447.4|19446.3|19398.5|19397.4|5482
1745941200000|2025-04-29 15:40:00|19446.4|19445.3|19476.9|19475.8|19477.7|19476.6|19436.8|19435.7|4330
1745941500000|2025-04-29 15:45:00|19477.1|19476|19460.3|19459.2|19479.8|19478.7|19448.1|19447|3786
1745941800000|2025-04-29 15:50:00|19459.1|19458|19462.5|19461.4|19473.8|19472.7|19442.3|19441.2|4133
1745942100000|2025-04-29 15:55:00|19462.4|19461.3|19436.1|19435|19462.6|19461.5|19429.5|19428.4|3643
1745942400000|2025-04-29 16:00:00|19437.2|19436.1|19476.8|19475.7|19480.8|19479.7|19435.3|19434.2|4979
1745942700000|2025-04-29 16:05:00|19476.7|19475.6|19500.3|19499.2|19504.6|19503.5|19474.6|19473.5|4696
1745943000000|2025-04-29 16:10:00|19500.5|19499.4|19488.1|19487|19502.7|19501.6|19486.8|19485.7|3824
1745943300000|2025-04-29 16:15:00|19488.8|19487.7|19455.2|19454.1|19490.1|19489|19451.1|19450|5621
1745943600000|2025-04-29 16:20:00|19453.6|19452.5|19459.8|19458.7|19465.9|19464.8|19445.5|19444.4|3436
1745943900000|2025-04-29 16:25:00|19460.4|19459.3|19463|19461.9|19466.9|19465.8|19448|19446.9|3253
1745944200000|2025-04-29 16:30:00|19463.1|19462|19474.2|19473.1|19478.6|19477.5|19449.6|19448.5|4397
1745944500000|2025-04-29 16:35:00|19474.1|19473|19450.2|19449.1|19482.9|19481.8|19444.7|19443.6|3657
1745944800000|2025-04-29 16:40:00|19449.7|19448.6|19475.3|19474.2|19484.5|19483.4|19449.3|19448.2|3496
1745945100000|2025-04-29 16:45:00|19474|19472.9|19410.2|19409.1|19476|19474.9|19395.3|19394.2|7384
1745945400000|2025-04-29 16:50:00|19410.5|19409.4|19416.8|19415.7|19425.6|19424.5|19400.4|19399.3|5220
1745945700000|2025-04-29 16:55:00|19418.1|19417|19392.8|19391.7|19418.8|19417.7|19370.3|19369.2|7342
1745946000000|2025-04-29 17:00:00|19393.9|19392.8|19415.6|19414.5|19416.7|19415.6|19384.1|19383|4315
1745946300000|2025-04-29 17:05:00|19415.1|19414|19407.4|19406.3|19421.4|19420.3|19401.9|19400.8|3435
1745946600000|2025-04-29 17:10:00|19405.8|19404.7|19415.9|19414.8|19416.9|19415.8|19384.8|19383.7|4402
1745946900000|2025-04-29 17:15:00|19416.1|19415|19461.1|19460|19464.9|19463.8|19412.3|19411.2|5647
1745947200000|2025-04-29 17:20:00|19459.9|19458.8|19466|19464.9|19471.1|19470|19452.5|19451.4|4918
1745947500000|2025-04-29 17:25:00|19465.3|19464.2|19456.5|19455.4|19474.1|19473|19442.5|19441.4|4055
1745947800000|2025-04-29 17:30:00|19455.6|19454.5|19459.8|19458.7|19464.9|19463.8|19450.4|19449.3|2761
1745948100000|2025-04-29 17:35:00|19459.9|19458.8|19482.2|19481.1|19482.6|19481.5|19454.7|19453.6|3730
1745948400000|2025-04-29 17:40:00|19482.4|19481.3|19501.3|19500.2|19503|19501.9|19480.5|19479.4|4630
1745948700000|2025-04-29 17:45:00|19501.4|19500.3|19550.5|19549.4|19557.9|19556.8|19491.8|19490.7|7884
1745949000000|2025-04-29 17:50:00|19550.4|19549.3|19548.7|19547.6|19557.2|19556.1|19530.4|19529.3|5828
1745949300000|2025-04-29 17:55:00|19548.9|19547.8|19553.2|19552.1|19563.9|19562.8|19546.3|19545.2|3974
1745949600000|2025-04-29 18:00:00|19552.7|19551.6|19576|19574.9|19576.2|19575.1|19548.7|19547.6|4252
1745949900000|2025-04-29 18:05:00|19575.5|19574.4|19561.9|19560.8|19580.8|19579.7|19550.5|19549.4|5972
1745950200000|2025-04-29 18:10:00|19560.2|19559.1|19558.9|19557.8|19562.8|19561.7|19545|19543.9|3686
1745950500000|2025-04-29 18:15:00|19559|19557.9|19555|19553.9|19577.8|19576.7|19554|19552.9|4228
1745950800000|2025-04-29 18:20:00|19554.8|19553.7|19555.9|19554.8|19565.8|19564.7|19536|19534.9|5462
1745951100000|2025-04-29 18:25:00|19556.4|19555.3|19570.1|19569|19582.3|19581.2|19548|19546.9|3949
1745951400000|2025-04-29 18:30:00|19570|19568.9|19564.2|19563.1|19578.3|19577.2|19546.9|19545.8|3786
1745951700000|2025-04-29 18:35:00|19564.3|19563.2|19579.5|19578.4|19582.3|19581.2|19559.9|19558.8|2607
1745952000000|2025-04-29 18:40:00|19580|19578.9|19574.8|19573.7|19585|19583.9|19562.2|19561.1|3103
1745952300000|2025-04-29 18:45:00|19575.3|19574.2|19559.7|19558.6|19575.4|19574.3|19554.5|19553.4|3207
1745952600000|2025-04-29 18:50:00|19559.8|19558.7|19558.9|19557.8|19566.2|19565.1|19540.9|19539.8|3985
1745952900000|2025-04-29 18:55:00|19559.3|19558.2|19543.9|19542.8|19566.9|19565.8|19539.7|19538.6|3229
1745953200000|2025-04-29 19:00:00|19542.9|19541.8|19539.4|19538.3|19563.6|19562.5|19537.9|19536.8|4214
1745953500000|2025-04-29 19:05:00|19539.9|19538.8|19556.1|19555|19576.5|19575.4|19531.5|19530.4|6051
1745953800000|2025-04-29 19:10:00|19556|19554.9|19555.9|19554.8|19569.7|19568.6|19541.4|19540.3|4196
1745954100000|2025-04-29 19:15:00|19556.1|19555|19540.6|19539.5|19558.1|19557|19529.5|19528.4|4149
1745954400000|2025-04-29 19:20:00|19540.9|19539.8|19556.7|19555.6|19557.2|19556.1|19532.2|19531.1|3060
1745954700000|2025-04-29 19:25:00|19556.9|19555.8|19546.4|19545.3|19562.3|19561.2|19532.2|19531.1|4156
1745955000000|2025-04-29 19:30:00|19545.4|19544.3|19547.8|19546.7|19556.4|19555.3|19540.1|19539|3010
1745955300000|2025-04-29 19:35:00|19548|19546.9|19533.5|19532.4|19553.1|19552|19522.5|19521.4|3638
1745955600000|2025-04-29 19:40:00|19534.8|19533.7|19529.3|19528.2|19540.5|19539.4|19513.3|19512.2|3960
1745955900000|2025-04-29 19:45:00|19529.9|19528.8|19560.3|19559.2|19563.4|19562.3|19518.8|19517.7|4381
1745956200000|2025-04-29 19:50:00|19560.1|19559|19560.7|19559.6|19579.6|19578.5|19556.2|19555.1|8249
1745956500000|2025-04-29 19:55:00|19560.4|19559.3|19543.6|19542.5|19564.4|19563.3|19528.2|19527.1|12094
1745956800000|2025-04-29 20:00:00|19541.9|19540.8|19540.7|19538.5|19564|19561.8|19535.2|19533|4938
1745957100000|2025-04-29 20:05:00|19541.2|19539|19531.5|19529.3|19541.2|19539|19527.7|19525.5|1419
1745957400000|2025-04-29 20:10:00|19530.7|19528.5|19528|19525.8|19533.7|19531.5|19514.5|19512.3|1514
1745957700000|2025-04-29 20:15:00|19529|19526.8|19526.2|19524|19532|19529.8|19521.7|19519.5|594
1745958000000|2025-04-29 20:20:00|19526.7|19524.5|19536.5|19534.3|19537|19534.8|19526.7|19524.5|470
1745958300000|2025-04-29 20:25:00|19536.2|19534|19510|19507.8|19539.5|19537.3|19509.2|19507|1287
1745958600000|2025-04-29 20:30:00|19508|19505.8|19487|19484.8|19508|19505.8|19463.7|19461.5|2687
1745958900000|2025-04-29 20:35:00|19488.5|19486.3|19495.2|19493|19505|19502.8|19483.7|19481.5|989
1745959200000|2025-04-29 20:40:00|19495.7|19493.5|19486.7|19484.5|19501.2|19499|19480|19477.8|1057
1745959500000|2025-04-29 20:45:00|19485.5|19483.3|19478.2|19476|19496|19493.8|19478.2|19476|581
1745959800000|2025-04-29 20:50:00|19479|19476.8|19500.5|19498.3|19500.5|19498.3|19476.2|19474|591
1745960100000|2025-04-29 20:55:00|19500.2|19498|19510.8|19505.8|19520|19517.8|19499|19496.8|673
1745960400000|2025-04-29 21:00:00|19510.9|19505.9|19504.1|19499.1|19511.2|19506.2|19503.1|19498.1|2
1745960700000|2025-04-29 21:05:00|19504.7|19499.7|19501.5|19496.5|19504.7|19499.7|19501.4|19496.4|0
1745961000000|2025-04-29 21:10:00|19500.4|19495.4|19500|19495|19500.6|19495.6|19497|19492|0
1745961300000|2025-04-29 21:15:00|19498.7|19493.7|19496.5|19491.5|19499.1|19494.1|19495.7|19490.7|0
1745961600000|2025-04-29 21:20:00|19495.9|19490.9|19497.4|19492.4|19498.4|19493.4|19495.1|19490.1|0
1745961900000|2025-04-29 21:25:00|19497|19492|19499.3|19494.3|19500.7|19495.7|19497|19492|0
1745962200000|2025-04-29 21:30:00|19499.4|19494.4|19497.7|19492.7|19502.4|19497.4|19497.2|19492.2|0
1745962500000|2025-04-29 21:35:00|19497.1|19492.1|19492.7|19487.7|19497.1|19492.1|19492.7|19487.7|0
1745962800000|2025-04-29 21:40:00|19492.6|19487.6|19492.7|19487.7|19494.8|19489.8|19489.3|19484.3|0
1745963100000|2025-04-29 21:45:00|19492.8|19487.8|19492.1|19487.1|19496.8|19491.8|19491.3|19486.3|0
1745963400000|2025-04-29 21:50:00|19492.7|19487.7|19492.6|19487.6|19494.5|19489.5|19490.6|19485.6|0
1745963700000|2025-04-29 21:55:00|19492.9|19487.9|19495.1|19490.1|19497.7|19492.7|19492.8|19487.8|0
1745964000000|2025-04-29 22:00:00|19493.3|19491.1|19476.8|19474.6|19496.9|19494.7|19475.8|19473.6|720
1745964300000|2025-04-29 22:05:00|19476.9|19474.7|19483.7|19481.5|19483.9|19481.7|19474|19471.8|362
1745964600000|2025-04-29 22:10:00|19483.9|19481.7|19501.9|19499.7|19504.4|19502.2|19480.4|19478.2|636
1745964900000|2025-04-29 22:15:00|19502.3|19500.1|19494.2|19492|19510|19507.8|19494.2|19492|472
1745965200000|2025-04-29 22:20:00|19494|19491.8|19485.7|19483.5|19497.3|19495.1|19481.9|19479.7|337
1745965500000|2025-04-29 22:25:00|19485.5|19483.3|19480.8|19478.6|19487.3|19485.1|19471.3|19469.1|683
1745965800000|2025-04-29 22:30:00|19480.9|19478.7|19481.8|19479.6|19484.3|19482.1|19473.4|19471.2|349
1745966100000|2025-04-29 22:35:00|19481.9|19479.7|19474.8|19472.6|19481.9|19479.7|19474.4|19472.2|199
1745966400000|2025-04-29 22:40:00|19475.2|19473|19478.7|19476.5|19480.8|19478.6|19472.2|19470|193
1745966700000|2025-04-29 22:45:00|19478.8|19476.6|19479.5|19477.3|19485.2|19483|19476.9|19474.7|227
1745967000000|2025-04-29 22:50:00|19479.4|19477.2|19478.5|19476.3|19482.3|19480.1|19477.9|19475.7|88
1745967300000|2025-04-29 22:55:00|19478.7|19476.5|19464.4|19462.2|19478.8|19476.6|19462.3|19460.1|364
1745967600000|2025-04-29 23:00:00|19464.3|19462.1|19461.5|19459.3|19467|19464.8|19457.8|19455.6|358
1745967900000|2025-04-29 23:05:00|19461.4|19459.2|19454.3|19452.1|19463.8|19461.6|19443.7|19441.5|516
1745968200000|2025-04-29 23:10:00|19454.4|19452.2|19450.7|19448.5|19464|19461.8|19449.5|19447.3|456
1745968500000|2025-04-29 23:15:00|19450.5|19448.3|19454.7|19452.5|19457|19454.8|19449.5|19447.3|230
1745968800000|2025-04-29 23:20:00|19454.8|19452.6|19464.3|19462.1|19469.9|19467.7|19454.8|19452.6|594
1745969100000|2025-04-29 23:25:00|19464.2|19462|19458.9|19456.7|19464.8|19462.6|19455.9|19453.7|275
1745969400000|2025-04-29 23:30:00|19459|19456.8|19463.7|19461.5|19467.4|19465.2|19457.5|19455.3|232
1745969700000|2025-04-29 23:35:00|19463.5|19461.3|19467.7|19465.5|19470.3|19468.1|19462|19459.8|257
1745970000000|2025-04-29 23:40:00|19467.5|19465.3|19469.9|19467.7|19472.8|19470.6|19466.5|19464.3|264
1745970300000|2025-04-29 23:45:00|19469.8|19467.6|19466.4|19464.2|19470.9|19468.7|19461.2|19459|210
1745970600000|2025-04-29 23:50:00|19466.3|19464.1|19462.2|19460|19466.8|19464.6|19458.5|19456.3|131
1745970900000|2025-04-29 23:55:00|19462.5|19460.3|19462.3|19460.1|19464.3|19462.1|19455.4|19453.2|284
1745971200000|2025-04-30 00:00:00|19460.3|19458.1|19449.3|19447.1|19462.9|19460.7|19445|19442.8|798
1745971500000|2025-04-30 00:05:00|19449.8|19447.6|19480.4|19478.2|19482.9|19480.7|19447.9|19445.7|1122
1745971800000|2025-04-30 00:10:00|19480.3|19478.1|19470.4|19468.2|19483|19480.8|19470|19467.8|439
1745972100000|2025-04-30 00:15:00|19470.7|19468.5|19456.4|19454.2|19472.9|19470.7|19451.4|19449.2|554
1745972400000|2025-04-30 00:20:00|19456.3|19454.1|19457.8|19455.6|19471.7|19469.5|19455.8|19453.6|508
1745972700000|2025-04-30 00:25:00|19457.3|19455.1|19454.3|19452.1|19461.3|19459.1|19454.2|19452|316
1745973000000|2025-04-30 00:30:00|19454.2|19452|19463.5|19461.3|19463.9|19461.7|19445.2|19443|621
1745973300000|2025-04-30 00:35:00|19463.4|19461.2|19461.3|19459.1|19467.2|19465|19458.9|19456.7|392
1745973600000|2025-04-30 00:40:00|19461.4|19459.2|19454.8|19452.6|19461.4|19459.2|19451.7|19449.5|301
1745973900000|2025-04-30 00:45:00|19454.9|19452.7|19425.7|19423.5|19455.7|19453.5|19422.9|19420.7|855
1745974200000|2025-04-30 00:50:00|19425.5|19423.3|19424.7|19422.5|19429.3|19427.1|19419|19416.8|628
1745974500000|2025-04-30 00:55:00|19424.5|19422.3|19430.3|19428.1|19431.5|19429.3|19418.8|19416.6|436
1745974800000|2025-04-30 01:00:00|19430.4|19428.2|19426.3|19424.1|19432.5|19430.3|19425.3|19423.1|375
1745975100000|2025-04-30 01:05:00|19426.2|19424|19436.2|19434|19438.2|19436|19425.2|19423|520
1745975400000|2025-04-30 01:10:00|19436|19433.8|19436|19433.8|19436.9|19434.7|19431.5|19429.3|210
1745975700000|2025-04-30 01:15:00|19435.9|19433.7|19437.7|19435.5|19442.3|19440.1|19434.2|19432|352
1745976000000|2025-04-30 01:20:00|19437.5|19435.3|19437.5|19435.3|19439.8|19437.6|19434.3|19432.1|217
1745976300000|2025-04-30 01:25:00|19437.2|19435|19440.7|19438.5|19440.8|19438.6|19431.8|19429.6|267
1745976600000|2025-04-30 01:30:00|19440.5|19438.3|19432.8|19430.6|19442.8|19440.6|19425.3|19423.1|506
1745976900000|2025-04-30 01:35:00|19432.7|19430.5|19431.8|19429.6|19443.5|19441.3|19429.4|19427.2|374
1745977200000|2025-04-30 01:40:00|19431.7|19429.5|19419.9|19417.7|19432.4|19430.2|19411.4|19409.2|780
1745977500000|2025-04-30 01:45:00|19420|19417.8|19407.5|19405.3|19421.3|19419.1|19405.7|19403.5|647
1745977800000|2025-04-30 01:50:00|19407.7|19405.5|19413.3|19411.1|19414.3|19412.1|19405.3|19403.1|310
1745978100000|2025-04-30 01:55:00|19414|19411.8|19411.9|19409.7|19416.8|19414.6|19411.2|19409|196
1745978400000|2025-04-30 02:00:00|19411.8|19409.6|19412.9|19410.7|19423.4|19421.2|19408.3|19406.1|525
1745978700000|2025-04-30 02:05:00|19413|19410.8|19420.3|19418.1|19421.9|19419.7|19410.7|19408.5|280
1745979000000|2025-04-30 02:10:00|19420.4|19418.2|19418.4|19416.2|19427.2|19425|19418.2|19416|370
1745979300000|2025-04-30 02:15:00|19418.3|19416.1|19420.2|19418|19426.2|19424|19417.3|19415.1|240
1745979600000|2025-04-30 02:20:00|19420.3|19418.1|19415.4|19413.2|19420.8|19418.6|19408.7|19406.5|442
1745979900000|2025-04-30 02:25:00|19415.5|19413.3|19406.7|19404.5|19416.7|19414.5|19399.3|19397.1|522
1745980200000|2025-04-30 02:30:00|19406.8|19404.6|19415.4|19413.2|19417|19414.8|19402.3|19400.1|390
1745980500000|2025-04-30 02:35:00|19415.3|19413.1|19416.2|19414|19419.2|19417|19411.8|19409.6|274
1745980800000|2025-04-30 02:40:00|19416.3|19414.1|19424.7|19422.5|19425.8|19423.6|19412.9|19410.7|479
1745981100000|2025-04-30 02:45:00|19424.5|19422.3|19417.3|19415.1|19425|19422.8|19416.4|19414.2|223
1745981400000|2025-04-30 02:50:00|19417.4|19415.2|19417.3|19415.1|19419.3|19417.1|19415.3|19413.1|119
1745981700000|2025-04-30 02:55:00|19417.4|19415.2|19408.5|19406.3|19417.4|19415.2|19407.2|19405|295
1745982000000|2025-04-30 03:00:00|19408.3|19406.1|19401.3|19399.1|19409|19406.8|19399.5|19397.3|396
1745982300000|2025-04-30 03:05:00|19401.4|19399.2|19386.4|19384.2|19401.8|19399.6|19384.3|19382.1|871
1745982600000|2025-04-30 03:10:00|19385.8|19383.6|19397|19394.8|19400.4|19398.2|19384.9|19382.7|581
1745982900000|2025-04-30 03:15:00|19396.3|19394.1|19401.3|19399.1|19405.5|19403.3|19391.8|19389.6|523
1745983200000|2025-04-30 03:20:00|19401.2|19399|19406.3|19404.1|19406.8|19404.6|19400.3|19398.1|300
1745983500000|2025-04-30 03:25:00|19406.4|19404.2|19408.5|19406.3|19410|19407.8|19405.9|19403.7|230
1745983800000|2025-04-30 03:30:00|19408.7|19406.5|19412.3|19410.1|19412.4|19410.2|19406.3|19404.1|314
1745984100000|2025-04-30 03:35:00|19412.2|19410|19415.3|19413.1|19420.9|19418.7|19412.2|19410|461
1745984400000|2025-04-30 03:40:00|19415.2|19413|19410.7|19408.5|19416.9|19414.7|19409.5|19407.3|308
1745984700000|2025-04-30 03:45:00|19410.5|19408.3|19421.8|19419.6|19424|19421.8|19410.5|19408.3|365
1745985000000|2025-04-30 03:50:00|19421.9|19419.7|19422.7|19420.5|19425.3|19423.1|19412.7|19410.5|349
1745985300000|2025-04-30 03:55:00|19422.8|19420.6|19422.4|19420.2|19426.2|19424|19419.8|19417.6|211
1745985600000|2025-04-30 04:00:00|19422.3|19420.1|19420.3|19418.1|19422.8|19420.6|19417|19414.8|191
1745985900000|2025-04-30 04:05:00|19420.5|19418.3|19416.7|19414.5|19420.8|19418.6|19409.3|19407.1|432
1745986200000|2025-04-30 04:10:00|19416.5|19414.3|19416.3|19414.1|19416.9|19414.7|19413|19410.8|141
1745986500000|2025-04-30 04:15:00|19416.4|19414.2|19435.2|19433|19439|19436.8|19410.8|19408.6|742
1745986800000|2025-04-30 04:20:00|19435.3|19433.1|19425.3|19423.1|19435.4|19433.2|19422.5|19420.3|441
1745987100000|2025-04-30 04:25:00|19425.2|19423|19426.7|19424.5|19429.5|19427.3|19423.4|19421.2|242
1745987400000|2025-04-30 04:30:00|19426.5|19424.3|19420.2|19418|19426.9|19424.7|19417|19414.8|279
1745987700000|2025-04-30 04:35:00|19420|19417.8|19416.8|19414.6|19420.9|19418.7|19414.2|19412|181
1745988000000|2025-04-30 04:40:00|19416.9|19414.7|19420.5|19418.3|19421.9|19419.7|19416.8|19414.6|134
1745988300000|2025-04-30 04:45:00|19420.7|19418.5|19416.3|19414.1|19420.7|19418.5|19413.4|19411.2|207
1745988600000|2025-04-30 04:50:00|19416.4|19414.2|19412.7|19410.5|19420.8|19418.6|19411.5|19409.3|240
1745988900000|2025-04-30 04:55:00|19412.8|19410.6|19418.4|19416.2|19420.8|19418.6|19412.8|19410.6|151
1745989200000|2025-04-30 05:00:00|19418.7|19416.5|19422.9|19420.7|19425.2|19423|19411.5|19409.3|349
1745989500000|2025-04-30 05:05:00|19422.8|19420.6|19429.8|19427.6|19430.2|19428|19419.5|19417.3|226
1745989800000|2025-04-30 05:10:00|19429.7|19427.5|19417.2|19415|19431.4|19429.2|19413.4|19411.2|354
1745990100000|2025-04-30 05:15:00|19417|19414.8|19408.7|19406.5|19417.2|19415|19404.4|19402.2|634
1745990400000|2025-04-30 05:20:00|19408.8|19406.6|19409.7|19407.5|19414.9|19412.7|19408|19405.8|235
1745990700000|2025-04-30 05:25:00|19409.8|19407.6|19409.3|19407.1|19411.5|19409.3|19405.3|19403.1|208
1745991000000|2025-04-30 05:30:00|19409.9|19407.7|19433.7|19431.5|19435.9|19433.7|19407.2|19405|603
1745991300000|2025-04-30 05:35:00|19433.8|19431.6|19425.5|19423.3|19434.7|19432.5|19421.5|19419.3|415
1745991600000|2025-04-30 05:40:00|19425.7|19423.5|19426.5|19424.3|19431.3|19429.1|19424.2|19422|206
1745991900000|2025-04-30 05:45:00|19426.4|19424.2|19427.2|19425|19427.3|19425.1|19414.8|19412.6|281
1745992200000|2025-04-30 05:50:00|19426.7|19424.5|19426.3|19424.1|19428.4|19426.2|19423.3|19421.1|169
1745992500000|2025-04-30 05:55:00|19426.2|19424|19436.2|19434|19437.3|19435.1|19425.4|19423.2|319
1745992800000|2025-04-30 06:00:00|19435.8|19433.6|19442.7|19440.5|19447.4|19445.2|19433.2|19431|1001
1745993100000|2025-04-30 06:05:00|19442.5|19440.3|19456.4|19454.2|19457.4|19455.2|19440.4|19438.2|596
1745993400000|2025-04-30 06:10:00|19456.3|19454.1|19458.5|19456.3|19463|19460.8|19453.9|19451.7|612
1745993700000|2025-04-30 06:15:00|19458.4|19456.2|19462.3|19460.1|19467.3|19465.1|19457.5|19455.3|428
1745994000000|2025-04-30 06:20:00|19462.2|19460|19462.7|19460.5|19467.8|19465.6|19457.7|19455.5|460
1745994300000|2025-04-30 06:25:00|19462.5|19460.3|19466.2|19464|19469.8|19467.6|19461.5|19459.3|444
1745994600000|2025-04-30 06:30:00|19466.5|19464.3|19460.3|19458.1|19468.4|19466.2|19456.4|19454.2|638
1745994900000|2025-04-30 06:35:00|19460.4|19458.2|19457.5|19455.3|19462.2|19460|19456.5|19454.3|291
1745995200000|2025-04-30 06:40:00|19457.7|19455.5|19456.4|19454.2|19462.9|19460.7|19449.2|19447|362
1745995500000|2025-04-30 06:45:00|19456.9|19454.7|19450.5|19448.3|19456.9|19454.7|19448|19445.8|348
1745995800000|2025-04-30 06:50:00|19450.8|19448.6|19458|19455.8|19461.7|19459.5|19450.8|19448.6|322
1745996100000|2025-04-30 06:55:00|19458.2|19456|19462.9|19460.7|19467.3|19465.1|19457.4|19455.2|466
1745996400000|2025-04-30 07:00:00|19462.7|19460.5|19471.9|19469.7|19475.7|19473.5|19461.9|19459.7|774
1745996700000|2025-04-30 07:05:00|19472|19469.8|19469.9|19467.7|19475|19472.8|19467.4|19465.2|374
1745997000000|2025-04-30 07:10:00|19469.7|19467.5|19486.5|19484.3|19489.5|19487.3|19468.8|19466.6|760
1745997300000|2025-04-30 07:15:00|19486.4|19484.2|19481|19478.8|19486.9|19484.7|19476.8|19474.6|354
1745997600000|2025-04-30 07:20:00|19481.2|19479|19485.3|19483.1|19491.9|19489.7|19472.9|19470.7|625
1745997900000|2025-04-30 07:25:00|19485.4|19483.2|19488.7|19486.5|19493.7|19491.5|19484.2|19482|421
1745998200000|2025-04-30 07:30:00|19488.5|19486.3|19485.3|19483.1|19492.9|19490.7|19479.5|19477.3|403
1745998500000|2025-04-30 07:35:00|19485.4|19483.2|19478.4|19476.2|19485.5|19483.3|19468.9|19466.7|574
1745998800000|2025-04-30 07:40:00|19478.8|19476.6|19473.4|19471.2|19478.9|19476.7|19471.8|19469.6|293
1745999100000|2025-04-30 07:45:00|19473.2|19471|19482.7|19480.5|19483.8|19481.6|19468.9|19466.7|438
1745999400000|2025-04-30 07:50:00|19482.5|19480.3|19479.3|19477.1|19482.8|19480.6|19475|19472.8|217
1745999700000|2025-04-30 07:55:00|19479.4|19477.2|19484.8|19482.6|19490.7|19488.5|19479.4|19477.2|595
1746000000000|2025-04-30 08:00:00|19479.5|19477.3|19466.2|19464|19484.7|19482.5|19457.5|19455.3|1219
1746000300000|2025-04-30 08:05:00|19466.3|19464.1|19491.4|19489.2|19497.5|19495.3|19465.5|19463.3|702
1746000600000|2025-04-30 08:10:00|19491.5|19489.3|19500.8|19498.6|19503|19500.8|19491|19488.8|687
1746000900000|2025-04-30 08:15:00|19501|19498.8|19506.5|19504.3|19521.7|19519.5|19500.3|19498.1|1269
1746001200000|2025-04-30 08:20:00|19506.4|19504.2|19485.7|19483.5|19506.7|19504.5|19482.9|19480.7|639
1746001500000|2025-04-30 08:25:00|19485.5|19483.3|19480.2|19478|19486.9|19484.7|19475|19472.8|773
1746001800000|2025-04-30 08:30:00|19479.9|19477.7|19470.7|19468.5|19481.4|19479.2|19466.2|19464|471
1746002100000|2025-04-30 08:35:00|19470.4|19468.2|19471.7|19469.5|19472.2|19470|19463.7|19461.5|441
1746002400000|2025-04-30 08:40:00|19471.5|19469.3|19485|19482.8|19486.2|19484|19470.4|19468.2|452
1746002700000|2025-04-30 08:45:00|19485.2|19483|19480.3|19478.1|19485.7|19483.5|19476.2|19474|244
1746003000000|2025-04-30 08:50:00|19480.4|19478.2|19494.9|19492.7|19497|19494.8|19480.4|19478.2|514
1746003300000|2025-04-30 08:55:00|19495|19492.8|19474.3|19472.1|19495.8|19493.6|19474.2|19472|490
1746003600000|2025-04-30 09:00:00|19474.2|19472|19485.4|19483.2|19486.3|19484.1|19473|19470.8|377
1746003900000|2025-04-30 09:05:00|19485.5|19483.3|19489.7|19487.5|19492|19489.8|19485.2|19483|239
1746004200000|2025-04-30 09:10:00|19489.8|19487.6|19498.5|19496.3|19498.7|19496.5|19483.8|19481.6|372
1746004500000|2025-04-30 09:15:00|19498.7|19496.5|19497.7|19495.5|19500|19497.8|19490.3|19488.1|444
1746004800000|2025-04-30 09:20:00|19497.8|19495.6|19499.4|19497.2|19500.5|19498.3|19492.2|19490|285
1746005100000|2025-04-30 09:25:00|19499.5|19497.3|19506.8|19504.6|19507.5|19505.3|19498|19495.8|290
1746005400000|2025-04-30 09:30:00|19506.9|19504.7|19510.5|19508.3|19513|19510.8|19506.8|19504.6|382
1746005700000|2025-04-30 09:35:00|19510.4|19508.2|19505|19502.8|19513.3|19511.1|19503|19500.8|382
1746006000000|2025-04-30 09:40:00|19505.2|19503|19502.5|19500.3|19512.5|19510.3|19502.4|19500.2|296
1746006300000|2025-04-30 09:45:00|19502.3|19500.1|19491.2|19489|19504.5|19502.3|19489.4|19487.2|380
1746006600000|2025-04-30 09:50:00|19491.3|19489.1|19489.5|19487.3|19493.9|19491.7|19488.5|19486.3|387
1746006900000|2025-04-30 09:55:00|19489.8|19487.6|19488.5|19486.3|19491.5|19489.3|19486|19483.8|233
1746007200000|2025-04-30 10:00:00|19488.8|19486.6|19487.3|19485.1|19491.9|19489.7|19483.2|19481|321
1746007500000|2025-04-30 10:05:00|19487.4|19485.2|19484|19481.8|19489.4|19487.2|19483.3|19481.1|203
1746007800000|2025-04-30 10:10:00|19484.2|19482|19486.3|19484.1|19487.8|19485.6|19482.5|19480.3|234
1746008100000|2025-04-30 10:15:00|19486.4|19484.2|19479.5|19477.3|19490.8|19488.6|19476.2|19474|464
1746008400000|2025-04-30 10:20:00|19479.4|19477.2|19478.4|19476.2|19485.3|19483.1|19473.9|19471.7|460
1746008700000|2025-04-30 10:25:00|19478.3|19476.1|19472.8|19470.6|19478.8|19476.6|19470.7|19468.5|280
1746009000000|2025-04-30 10:30:00|19472.9|19470.7|19457.5|19455.3|19473.9|19471.7|19441.8|19439.6|1503
1746009300000|2025-04-30 10:35:00|19457.4|19455.2|19447|19444.8|19465.4|19463.2|19446|19443.8|621
1746009600000|2025-04-30 10:40:00|19447.2|19445|19450|19447.8|19458.8|19456.6|19446.7|19444.5|510
1746009900000|2025-04-30 10:45:00|19449.9|19447.7|19454.2|19452|19455|19452.8|19445.7|19443.5|393
1746010200000|2025-04-30 10:50:00|19454|19451.8|19454.5|19452.3|19462.2|19460|19453.3|19451.1|449
1746010500000|2025-04-30 10:55:00|19454.7|19452.5|19469.5|19467.3|19470.4|19468.2|19453.4|19451.2|612
1746010800000|2025-04-30 11:00:00|19469.7|19467.5|19486.3|19484.1|19488.4|19486.2|19467.3|19465.1|835
1746011100000|2025-04-30 11:05:00|19486.5|19484.3|19491.5|19489.3|19493.3|19491.1|19483|19480.8|739
1746011400000|2025-04-30 11:10:00|19491.7|19489.5|19479.3|19477.1|19499.3|19497.1|19478.7|19476.5|754
1746011700000|2025-04-30 11:15:00|19479.2|19477|19467.5|19465.3|19490.8|19488.6|19466.9|19464.7|703
1746012000000|2025-04-30 11:20:00|19467.4|19465.2|19451.7|19449.5|19469.2|19467|19450.8|19448.6|679
1746012300000|2025-04-30 11:25:00|19451.5|19449.3|19447.5|19445.3|19454.8|19452.6|19445.7|19443.5|681
1746012600000|2025-04-30 11:30:00|19447.7|19445.5|19441.4|19439.2|19451|19448.8|19434.4|19432.2|834
1746012900000|2025-04-30 11:35:00|19441.5|19439.3|19447.2|19445|19449.7|19447.5|19433.5|19431.3|692
1746013200000|2025-04-30 11:40:00|19447|19444.8|19443.8|19441.6|19448.4|19446.2|19440.9|19438.7|432
1746013500000|2025-04-30 11:45:00|19443.9|19441.7|19425.3|19423.1|19444|19441.8|19418.8|19416.6|1283
1746013800000|2025-04-30 11:50:00|19425.9|19423.7|19416.2|19414|19429.5|19427.3|19410.5|19408.3|812
1746014100000|2025-04-30 11:55:00|19415.9|19413.7|19426.8|19424.6|19429|19426.8|19415.3|19413.1|754
1746014400000|2025-04-30 12:00:00|19426.3|19424.1|19424.2|19422|19434|19431.8|19413.4|19411.2|1464
1746014700000|2025-04-30 12:05:00|19424|19421.8|19401.8|19399.6|19424|19421.8|19398|19395.8|1503
1746015000000|2025-04-30 12:10:00|19401.7|19399.5|19398.2|19396|19404.3|19402.1|19391.7|19389.5|816
1746015300000|2025-04-30 12:15:00|19398|19395.8|19366.5|19364.3|19398|19395.8|19360.8|19358.6|2549
1746015600000|2025-04-30 12:20:00|19366.3|19364.1|19329.5|19327.3|19366.3|19364.1|19312.2|19310|3786
1746015900000|2025-04-30 12:25:00|19329.9|19327.7|19341.2|19339|19345.5|19343.3|19313.4|19311.2|1938
1746016200000|2025-04-30 12:30:00|19340.9|19338.7|19292.5|19290.3|19413.9|19411.7|19260.4|19258.2|5596
1746016500000|2025-04-30 12:35:00|19292.7|19290.5|19235.3|19233.1|19305.2|19303|19234.3|19232.1|4329
1746016800000|2025-04-30 12:40:00|19235.4|19233.2|19201.7|19199.5|19240.2|19238|19184.4|19182.2|5947
1746017100000|2025-04-30 12:45:00|19201.9|19199.7|19183.2|19181|19201.9|19199.7|19156.7|19154.5|4923
1746017400000|2025-04-30 12:50:00|19183|19180.8|19182.5|19180.3|19193.8|19191.6|19158.4|19156.2|4383
1746017700000|2025-04-30 12:55:00|19182.7|19180.5|19184.7|19182.5|19204.4|19202.2|19180|19177.8|2914
1746018000000|2025-04-30 13:00:00|19186.5|19184.3|19164.5|19162.3|19186.5|19184.3|19155.5|19153.3|3965
1746018300000|2025-04-30 13:05:00|19164.4|19162.2|19140.7|19138.5|19173.8|19171.6|19137.5|19135.3|2875
1746018600000|2025-04-30 13:10:00|19140.5|19138.3|19150.8|19148.6|19170.4|19168.2|19131|19128.8|3777
1746018900000|2025-04-30 13:15:00|19149.9|19147.7|19161.5|19159.3|19173|19170.8|19140.5|19138.3|3119
1746019200000|2025-04-30 13:20:00|19161.7|19159.5|19178.8|19176.6|19182.8|19180.6|19160.3|19158.1|2694
1746019500000|2025-04-30 13:25:00|19180.2|19178|19202.5|19200.3|19205.5|19203.3|19175.5|19173.3|4684
1746019800000|2025-04-30 13:30:00|19202|19200.9|19193.7|19192.6|19202|19200.9|19131.4|19130.3|16636
1746020100000|2025-04-30 13:35:00|19194|19192.9|19090.5|19089.4|19200.2|19199.1|19090|19088.9|14024
1746020400000|2025-04-30 13:40:00|19090.9|19089.8|19078|19076.9|19106.6|19105.5|19034.5|19033.4|13924
1746020700000|2025-04-30 13:45:00|19078.2|19077.1|19108.2|19107.1|19112.2|19111.1|19051.6|19050.5|11882
1746021000000|2025-04-30 13:50:00|19109|19107.9|19072.6|19071.5|19113.5|19112.4|19053.5|19052.4|8877
1746021300000|2025-04-30 13:55:00|19072.2|19071.1|19018.4|19017.3|19086.7|19085.6|19004.7|19003.6|10662
1746021600000|2025-04-30 14:00:00|19020.2|19019.1|19066.9|19065.8|19090.9|19089.8|19003.7|19002.6|11900
1746021900000|2025-04-30 14:05:00|19067.9|19066.8|19115.7|19114.6|19123.1|19122|19054|19052.9|9429
1746022200000|2025-04-30 14:10:00|19115.4|19114.3|19151.5|19150.4|19154.7|19153.6|19096.4|19095.3|9129
1746022500000|2025-04-30 14:15:00|19151.2|19150.1|19168.7|19167.6|19171.2|19170.1|19133.6|19132.5|8466
1746022800000|2025-04-30 14:20:00|19168|19166.9|19186|19184.9|19190.9|19189.8|19150|19148.9|7136
1746023100000|2025-04-30 14:25:00|19184.7|19183.6|19208.5|19207.4|19213.2|19212.1|19171.2|19170.1|8017
1746023400000|2025-04-30 14:30:00|19207.6|19206.5|19220.2|19219.1|19239.4|19238.3|19191.9|19190.8|9397
1746023700000|2025-04-30 14:35:00|19220|19218.9|19204.4|19203.3|19220.7|19219.6|19179.2|19178.1|8543
1746024000000|2025-04-30 14:40:00|19204.7|19203.6|19242.2|19241.1|19254.3|19253.2|19176.7|19175.6|8295
1746024300000|2025-04-30 14:45:00|19242.6|19241.5|19226.4|19225.3|19244.1|19243|19210.6|19209.5|6898
1746024600000|2025-04-30 14:50:00|19226.5|19225.4|19218.4|19217.3|19251.4|19250.3|19185.5|19184.4|8999
1746024900000|2025-04-30 14:55:00|19218.2|19217.1|19232.7|19231.6|19256.4|19255.3|19196.9|19195.8|7150
1746025200000|2025-04-30 15:00:00|19232.9|19231.8|19267.3|19266.2|19285|19283.9|19230.5|19229.4|8580
1746025500000|2025-04-30 15:05:00|19267.2|19266.1|19291|19289.9|19299.5|19298.4|19255.2|19254.1|5579
1746025800000|2025-04-30 15:10:00|19291.8|19290.7|19291.3|19290.2|19308.4|19307.3|19281.9|19280.8|5847
1746026100000|2025-04-30 15:15:00|19291.1|19290|19304.4|19303.3|19316.8|19315.7|19285.8|19284.7|5474
1746026400000|2025-04-30 15:20:00|19303.7|19302.6|19299.8|19298.7|19340.6|19339.5|19298.4|19297.3|7321
1746026700000|2025-04-30 15:25:00|19298.3|19297.2|19315.3|19314.2|19327.2|19326.1|19281.8|19280.7|6865
1746027000000|2025-04-30 15:30:00|19315.5|19314.4|19325.3|19324.2|19328|19326.9|19306.8|19305.7|4523
1746027300000|2025-04-30 15:35:00|19325.5|19324.4|19311|19309.9|19335.3|19334.2|19295|19293.9|5826
1746027600000|2025-04-30 15:40:00|19310.3|19309.2|19349.3|19348.2|19351.1|19350|19299.6|19298.5|7648
1746027900000|2025-04-30 15:45:00|19349.7|19348.6|19338.3|19337.2|19350|19348.9|19326.1|19325|4728
1746028200000|2025-04-30 15:50:00|19338.2|19337.1|19331.8|19330.7|19346.6|19345.5|19307.3|19306.2|5201
1746028500000|2025-04-30 15:55:00|19332.7|19331.6|19344.8|19343.7|19356.3|19355.2|19307.5|19306.4|6682
1746028800000|2025-04-30 16:00:00|19343.4|19342.3|19347.4|19346.3|19354.1|19353|19322.2|19321.1|3700
1746029100000|2025-04-30 16:05:00|19347.6|19346.5|19341.6|19340.5|19372.6|19371.5|19338.4|19337.3|6234
1746029400000|2025-04-30 16:10:00|19342.1|19341|19323|19321.9|19347.6|19346.5|19319|19317.9|5360
1746029700000|2025-04-30 16:15:00|19322.7|19321.6|19316|19314.9|19335.2|19334.1|19307.2|19306.1|4688
1746030000000|2025-04-30 16:20:00|19317.1|19316|19289.6|19288.5|19322.5|19321.4|19286.5|19285.4|5789
1746030300000|2025-04-30 16:25:00|19288.4|19287.3|19288|19286.9|19300|19298.9|19272.7|19271.6|4734
1746030600000|2025-04-30 16:30:00|19287.4|19286.3|19267.3|19266.2|19290.9|19289.8|19262.4|19261.3|5274
1746030900000|2025-04-30 16:35:00|19267.5|19266.4|19327.4|19326.3|19329.5|19328.4|19259|19257.9|6888
1746031200000|2025-04-30 16:40:00|19328.2|19327.1|19317.2|19316.1|19340|19338.9|19313.8|19312.7|4526
1746031500000|2025-04-30 16:45:00|19317.3|19316.2|19312.2|19311.1|19326.5|19325.4|19300.8|19299.7|4527
1746031800000|2025-04-30 16:50:00|19311.5|19310.4|19332.8|19331.7|19335|19333.9|19306.4|19305.3|3386
1746032100000|2025-04-30 16:55:00|19332.6|19331.5|19336.8|19335.7|19341.5|19340.4|19316.6|19315.5|3583
1746032400000|2025-04-30 17:00:00|19336.1|19335|19331|19329.9|19350.8|19349.7|19323.6|19322.5|3803
1746032700000|2025-04-30 17:05:00|19331.3|19330.2|19290.6|19289.5|19331.3|19330.2|19285|19283.9|4929
1746033000000|2025-04-30 17:10:00|19292.4|19291.3|19264.6|19263.5|19292.4|19291.3|19237.2|19236.1|6860
1746033300000|2025-04-30 17:15:00|19265.3|19264.2|19298.8|19297.7|19308.2|19307.1|19264.9|19263.8|5526
1746033600000|2025-04-30 17:20:00|19299|19297.9|19305.4|19304.3|19311.1|19310|19297.9|19296.8|2610
1746033900000|2025-04-30 17:25:00|19305.1|19304|19357.9|19356.8|19363|19361.9|19305.1|19304|5081
1746034200000|2025-04-30 17:30:00|19356|19354.9|19390.7|19389.6|19391.4|19390.3|19347.9|19346.8|6276
1746034500000|2025-04-30 17:35:00|19390.9|19389.8|19384.1|19383|19409.1|19408|19383|19381.9|6325
1746034800000|2025-04-30 17:40:00|19383.2|19382.1|19400.9|19399.8|19402.9|19401.8|19377.7|19376.6|3560
1746035100000|2025-04-30 17:45:00|19400.5|19399.4|19385.9|19384.8|19401.7|19400.6|19376.5|19375.4|3344
1746035400000|2025-04-30 17:50:00|19385.6|19384.5|19401.1|19400|19402.2|19401.1|19383.8|19382.7|2738
1746035700000|2025-04-30 17:55:00|19400.6|19399.5|19378.2|19377.1|19405.8|19404.7|19375.6|19374.5|3432
1746036000000|2025-04-30 18:00:00|19378.1|19377|19374|19372.9|19383.2|19382.1|19356.5|19355.4|5361
1746036300000|2025-04-30 18:05:00|19373.9|19372.8|19407.8|19406.7|19480.9|19479.8|19359.9|19358.8|12385
1746036600000|2025-04-30 18:10:00|19409.6|19408.5|19420.2|19419.1|19464.1|19463|19400.2|19399.1|8003
1746036900000|2025-04-30 18:15:00|19420.7|19419.6|19443|19441.9|19451|19449.9|19414.8|19413.7|4587
1746037200000|2025-04-30 18:20:00|19440.9|19439.8|19427.7|19426.6|19449.2|19448.1|19414.6|19413.5|4299
1746037500000|2025-04-30 18:25:00|19428.9|19427.8|19394.1|19393|19440.1|19439|19367.9|19366.8|6684
1746037800000|2025-04-30 18:30:00|19394.3|19393.2|19397.4|19396.3|19422.2|19421.1|19387.2|19386.1|4757
1746038100000|2025-04-30 18:35:00|19396.4|19395.3|19360.9|19359.8|19396.4|19395.3|19358.5|19357.4|4970
1746038400000|2025-04-30 18:40:00|19363|19361.9|19361.5|19360.4|19377.3|19376.2|19350|19348.9|4303
1746038700000|2025-04-30 18:45:00|19361.8|19360.7|19416.5|19415.4|19426.3|19425.2|19357.9|19356.8|5338
1746039000000|2025-04-30 18:50:00|19415.2|19414.1|19400.4|19399.3|19429.7|19428.6|19397.3|19396.2|3780
1746039300000|2025-04-30 18:55:00|19400.3|19399.2|19375|19373.9|19415.3|19414.2|19372.3|19371.2|4054
1746039600000|2025-04-30 19:00:00|19374.6|19373.5|19402.3|19401.2|19411.1|19410|19373.8|19372.7|3953
1746039900000|2025-04-30 19:05:00|19402.4|19401.3|19397|19395.9|19413.6|19412.5|19391.9|19390.8|3254
1746040200000|2025-04-30 19:10:00|19396.2|19395.1|19418.3|19417.2|19420.2|19419.1|19387.8|19386.7|3454
1746040500000|2025-04-30 19:15:00|19417.5|19416.4|19396.2|19395.1|19421.5|19420.4|19395|19393.9|3058
1746040800000|2025-04-30 19:20:00|19397.4|19396.3|19401.1|19400|19423.3|19422.2|19393.6|19392.5|3840
1746041100000|2025-04-30 19:25:00|19401.3|19400.2|19379|19377.9|19403|19401.9|19369|19367.9|5279
1746041400000|2025-04-30 19:30:00|19379.1|19378|19380.5|19379.4|19397.4|19396.3|19375.8|19374.7|5068
1746041700000|2025-04-30 19:35:00|19380.8|19379.7|19399|19397.9|19417.5|19416.4|19374.4|19373.3|5147
1746042000000|2025-04-30 19:40:00|19398.4|19397.3|19437|19435.9|19440.4|19439.3|19390.6|19389.5|5128
1746042300000|2025-04-30 19:45:00|19437.7|19436.6|19476.7|19475.6|19485.4|19484.3|19436.6|19435.5|7805
1746042600000|2025-04-30 19:50:00|19474.6|19473.5|19556.5|19555.4|19577|19575.9|19473.1|19472|18061
1746042900000|2025-04-30 19:55:00|19555.1|19554|19541.6|19540.5|19613.5|19612.4|19531.6|19530.5|25844
1746043200000|2025-04-30 20:00:00|19542.1|19539.9|19588.6|19586.4|19641.6|19639.4|19494.1|19491.9|14424
1746043500000|2025-04-30 20:05:00|19588.1|19585.9|19664.4|19662.2|19688.9|19686.7|19588.1|19585.9|7907
1746043800000|2025-04-30 20:10:00|19661.4|19659.2|19667.4|19665.2|19692.1|19689.9|19659.9|19657.7|3916
1746044100000|2025-04-30 20:15:00|19669.6|19667.4|19677.9|19675.7|19680.9|19678.7|19654.9|19652.7|1787
1746044400000|2025-04-30 20:20:00|19678.6|19676.4|19729.4|19727.2|19731.1|19728.9|19670.9|19668.7|2940
1746044700000|2025-04-30 20:25:00|19726.6|19724.4|19740.6|19738.4|19745.4|19743.2|19718.4|19716.2|2862
1746045000000|2025-04-30 20:30:00|19739.6|19737.4|19749.6|19747.4|19755.4|19753.2|19726.9|19724.7|2452
1746045300000|2025-04-30 20:35:00|19750.4|19748.2|19766.1|19763.9|19773.1|19770.9|19750.4|19748.2|2216
1746045600000|2025-04-30 20:40:00|19767.1|19764.9|19762.6|19760.4|19778.9|19776.7|19760.4|19758.2|1790
1746045900000|2025-04-30 20:45:00|19761.1|19758.9|19751.6|19749.4|19762.4|19760.2|19745.1|19742.9|1408
1746046200000|2025-04-30 20:50:00|19751.4|19749.2|19758.6|19756.4|19762.1|19759.9|19750.6|19748.4|740
1746046500000|2025-04-30 20:55:00|19757.9|19755.7|19744.7|19739.7|19764.9|19762.7|19738.4|19736.2|1155
1746046800000|2025-04-30 21:00:00|19744.2|19739.2|19741.1|19736.1|19747.9|19742.9|19740.5|19735.5|0
1746047100000|2025-04-30 21:05:00|19741.2|19736.2|19741.3|19736.3|19743.1|19738.1|19740.5|19735.5|0
1746047400000|2025-04-30 21:10:00|19741.6|19736.6|19745.9|19740.9|19747.2|19742.2|19741.6|19736.6|0
1746047700000|2025-04-30 21:15:00|19746.4|19741.4|19746.1|19741.1|19748.3|19743.3|19741.4|19736.4|0
1746048000000|2025-04-30 21:20:00|19745.9|19740.9|19750.3|19745.3|19753.1|19748.1|19745.8|19740.8|0
1746048300000|2025-04-30 21:25:00|19751.3|19746.3|19749.4|19744.4|19751.3|19746.3|19746.5|19741.5|0
1746048600000|2025-04-30 21:30:00|19749.5|19744.5|19750.1|19745.1|19752.3|19747.3|19747.4|19742.4|0
1746048900000|2025-04-30 21:35:00|19749.7|19744.7|19747.2|19742.2|19749.8|19744.8|19746|19741|0
1746049200000|2025-04-30 21:40:00|19747.1|19742.1|19736.7|19731.7|19747.5|19742.5|19736.7|19731.7|0
1746049500000|2025-04-30 21:45:00|19736.6|19731.6|19725.4|19720.4|19738.2|19733.2|19725.3|19720.3|0
1746049800000|2025-04-30 21:50:00|19725.5|19720.5|19712.4|19707.4|19725.9|19720.9|19709.8|19704.8|0
1746050100000|2025-04-30 21:55:00|19711.8|19706.8|19722.9|19717.9|19724.3|19719.3|19711.8|19706.8|0
1746050400000|2025-04-30 22:00:00|19724.6|19719.6|19769.2|19767|19786.1|19783.9|19716.4|19714.2|2407
1746050700000|2025-04-30 22:05:00|19769.3|19767.1|19824.4|19822.2|19829.3|19827.1|19763.3|19761.1|1950
1746051000000|2025-04-30 22:10:00|19825.6|19823.4|19816.8|19814.6|19836.2|19834|19808.1|19805.9|1520
1746051300000|2025-04-30 22:15:00|19816.9|19814.7|19808.2|19806|19827.3|19825.1|19793.2|19791|1569
1746051600000|2025-04-30 22:20:00|19807.8|19805.6|19806.6|19804.4|19819.9|19817.7|19805.8|19803.6|1048
1746051900000|2025-04-30 22:25:00|19806.4|19804.2|19793.8|19791.6|19808.3|19806.1|19786.8|19784.6|575
1746052200000|2025-04-30 22:30:00|19793.9|19791.7|19807.6|19805.4|19819.9|19817.7|19792.2|19790|619
1746052500000|2025-04-30 22:35:00|19807.7|19805.5|19796.1|19793.9|19812.6|19810.4|19793.7|19791.5|450
1746052800000|2025-04-30 22:40:00|19795.9|19793.7|19786.8|19784.6|19797.2|19795|19785.6|19783.4|623
1746053100000|2025-04-30 22:45:00|19786.6|19784.4|19785.9|19783.7|19791.4|19789.2|19784.2|19782|419
1746053400000|2025-04-30 22:50:00|19785.8|19783.6|19791.8|19789.6|19793.8|19791.6|19782.2|19780|379
1746053700000|2025-04-30 22:55:00|19791.9|19789.7|19804.8|19802.6|19805.7|19803.5|19789.9|19787.7|499
1746054000000|2025-04-30 23:00:00|19803.7|19801.5|19804.3|19802.1|19813.9|19811.7|19799.7|19797.5|816
1746054300000|2025-04-30 23:05:00|19804.2|19802|19781.6|19779.4|19805.1|19802.9|19779.4|19777.2|836
1746054600000|2025-04-30 23:10:00|19781.1|19778.9|19782.8|19780.6|19790.9|19788.7|19769.8|19767.6|646
1746054900000|2025-04-30 23:15:00|19782.4|19780.2|19785.8|19783.6|19795.9|19793.7|19780.9|19778.7|395
1746055200000|2025-04-30 23:20:00|19785.7|19783.5|19813.1|19810.9|19815.2|19813|19784.9|19782.7|616
1746055500000|2025-04-30 23:25:00|19812.9|19810.7|19819.9|19817.7|19823.7|19821.5|19812.2|19810|837
1746055800000|2025-04-30 23:30:00|19820.1|19817.9|19823.6|19821.4|19828.3|19826.1|19818.9|19816.7|762
1746056100000|2025-04-30 23:35:00|19823.7|19821.5|19817.6|19815.4|19823.7|19821.5|19811.4|19809.2|745
1746056400000|2025-04-30 23:40:00|19817.4|19815.2|19811.8|19809.6|19821.3|19819.1|19807.9|19805.7|528
1746056700000|2025-04-30 23:45:00|19811.7|19809.5|19820.9|19818.7|19822.1|19819.9|19808.6|19806.4|651
1746057000000|2025-04-30 23:50:00|19821.2|19819|19816.3|19814.1|19834.8|19832.6|19816.1|19813.9|1730
1746057300000|2025-04-30 23:55:00|19816.4|19814.2|19818.6|19816.4|19821.6|19819.4|19810.2|19808|568
1746057600000|2025-05-01 00:00:00|19820.3|19818.1|19833.8|19831.6|19836.9|19834.7|19814.2|19812|898
1746057900000|2025-05-01 00:05:00|19833.9|19831.7|19832.9|19830.7|19838.9|19836.7|19829.1|19826.9|1163
1746058200000|2025-05-01 00:10:00|19832.8|19830.6|19833.2|19831|19836.7|19834.5|19821.4|19819.2|562
1746058500000|2025-05-01 00:15:00|19833.3|19831.1|19824.4|19822.2|19838.9|19836.7|19822.6|19820.4|643
1746058800000|2025-05-01 00:20:00|19824.6|19822.4|19832.7|19830.5|19836.9|19834.7|19822.7|19820.5|459
1746059100000|2025-05-01 00:25:00|19832.8|19830.6|19825.3|19823.1|19856.1|19853.9|19822.2|19820|2515
1746059400000|2025-05-01 00:30:00|19825.1|19822.9|19828.7|19826.5|19831.2|19829|19815.3|19813.1|654
1746059700000|2025-05-01 00:35:00|19828.3|19826.1|19827.1|19824.9|19830.6|19828.4|19821.3|19819.1|333
1746060000000|2025-05-01 00:40:00|19826.9|19824.7|19836.1|19833.9|19836.6|19834.4|19826.8|19824.6|380
1746060300000|2025-05-01 00:45:00|19835.9|19833.7|19844.4|19842.2|19848.8|19846.6|19828.9|19826.7|697
1746060600000|2025-05-01 00:50:00|19844.3|19842.1|19837.6|19835.4|19845.4|19843.2|19831.2|19829|579
1746060900000|2025-05-01 00:55:00|19837.7|19835.5|19847.9|19845.7|19854.1|19851.9|19834.4|19832.2|674
1746061200000|2025-05-01 01:00:00|19847.8|19845.6|19846.6|19844.4|19852.6|19850.4|19840.1|19837.9|647
1746061500000|2025-05-01 01:05:00|19846.7|19844.5|19816.1|19813.9|19847.7|19845.5|19814.9|19812.7|1288
1746061800000|2025-05-01 01:10:00|19815.9|19813.7|19823.8|19821.6|19830.8|19828.6|19814.2|19812|506
1746062100000|2025-05-01 01:15:00|19823.9|19821.7|19830.2|19828|19835.2|19833|19823.7|19821.5|563
1746062400000|2025-05-01 01:20:00|19830.1|19827.9|19825.3|19823.1|19838.6|19836.4|19820.1|19817.9|842
1746062700000|2025-05-01 01:25:00|19825.4|19823.2|19815.6|19813.4|19827.9|19825.7|19812.4|19810.2|928
1746063000000|2025-05-01 01:30:00|19815.7|19813.5|19823.6|19821.4|19827.3|19825.1|19812.9|19810.7|430
1746063300000|2025-05-01 01:35:00|19823.7|19821.5|19823.7|19821.5|19831.1|19828.9|19822.3|19820.1|432
1746063600000|2025-05-01 01:40:00|19823.6|19821.4|19831.7|19829.5|19832.3|19830.1|19815.4|19813.2|701
1746063900000|2025-05-01 01:45:00|19831.6|19829.4|19825.9|19823.7|19832.6|19830.4|19824.8|19822.6|270
1746064200000|2025-05-01 01:50:00|19825.8|19823.6|19821.1|19818.9|19826.2|19824|19818.6|19816.4|205
1746064500000|2025-05-01 01:55:00|19821.2|19819|19830.2|19828|19831.9|19829.7|19820.2|19818|223
1746064800000|2025-05-01 02:00:00|19829.8|19827.6|19830.4|19828.2|19832.8|19830.6|19827.1|19824.9|320
1746065100000|2025-05-01 02:05:00|19830.6|19828.4|19831.1|19828.9|19832.9|19830.7|19827.9|19825.7|385
1746065400000|2025-05-01 02:10:00|19830.9|19828.7|19827.3|19825.1|19832.2|19830|19826.3|19824.1|179
1746065700000|2025-05-01 02:15:00|19827.4|19825.2|19830.4|19828.2|19832.9|19830.7|19826.3|19824.1|223
1746066000000|2025-05-01 02:20:00|19830.3|19828.1|19830.2|19828|19832.8|19830.6|19829.6|19827.4|152
1746066300000|2025-05-01 02:25:00|19830.3|19828.1|19844.7|19842.5|19851.4|19849.2|19829.4|19827.2|1263
1746066600000|2025-05-01 02:30:00|19844.6|19842.4|19844.2|19842|19845.2|19843|19839.8|19837.6|299
1746066900000|2025-05-01 02:35:00|19844.3|19842.1|19843.6|19841.4|19847.7|19845.5|19841.7|19839.5|227
1746067200000|2025-05-01 02:40:00|19843.7|19841.5|19840.2|19838|19843.9|19841.7|19838.3|19836.1|226
1746067500000|2025-05-01 02:45:00|19840.3|19838.1|19823.1|19820.9|19841.4|19839.2|19820.9|19818.7|478
1746067800000|2025-05-01 02:50:00|19823.2|19821|19814.9|19812.7|19823.4|19821.2|19813.1|19810.9|452
1746068100000|2025-05-01 02:55:00|19815.1|19812.9|19815.1|19812.9|19815.9|19813.7|19809.9|19807.7|286
1746068400000|2025-05-01 03:00:00|19814.8|19812.6|19826.8|19824.6|19830.7|19828.5|19808.9|19806.7|575
1746068700000|2025-05-01 03:05:00|19826.9|19824.7|19827.7|19825.5|19835.4|19833.2|19826.6|19824.4|255
1746069000000|2025-05-01 03:10:00|19827.6|19825.4|19829.9|19827.7|19832.7|19830.5|19820.7|19818.5|224
1746069300000|2025-05-01 03:15:00|19830.1|19827.9|19828.8|19826.6|19838.4|19836.2|19828.3|19826.1|190
1746069600000|2025-05-01 03:20:00|19828.7|19826.5|19841.9|19839.7|19843.4|19841.2|19826.7|19824.5|386
1746069900000|2025-05-01 03:25:00|19842.1|19839.9|19848.2|19846|19850.9|19848.7|19841.1|19838.9|443
1746070200000|2025-05-01 03:30:00|19848.1|19845.9|19841.7|19839.5|19848.7|19846.5|19839.8|19837.6|231
1746070500000|2025-05-01 03:35:00|19841.8|19839.6|19858.9|19856.7|19863.8|19861.6|19840.4|19838.2|966
1746070800000|2025-05-01 03:40:00|19859.1|19856.9|19858.8|19856.6|19862.7|19860.5|19856.4|19854.2|196
1746071100000|2025-05-01 03:45:00|19859.1|19856.9|19861.3|19859.1|19864.7|19862.5|19857.3|19855.1|248
1746071400000|2025-05-01 03:50:00|19861.2|19859|19858.8|19856.6|19862.7|19860.5|19856.7|19854.5|215
1746071700000|2025-05-01 03:55:00|19858.7|19856.5|19858.7|19856.5|19860.7|19858.5|19855.1|19852.9|198
1746072000000|2025-05-01 04:00:00|19858.8|19856.6|19867.1|19864.9|19867.9|19865.7|19857.7|19855.5|264
1746072300000|2025-05-01 04:05:00|19866.9|19864.7|19855.9|19853.7|19868.4|19866.2|19852.9|19850.7|288
1746072600000|2025-05-01 04:10:00|19856.1|19853.9|19855.8|19853.6|19859.8|19857.6|19853.6|19851.4|143
1746072900000|2025-05-01 04:15:00|19855.7|19853.5|19854.8|19852.6|19855.7|19853.5|19847.2|19845|260
1746073200000|2025-05-01 04:20:00|19854.9|19852.7|19841.6|19839.4|19858.3|19856.1|19840.7|19838.5|309
1746073500000|2025-05-01 04:25:00|19841.7|19839.5|19838.8|19836.6|19844.2|19842|19835.9|19833.7|209
1746073800000|2025-05-01 04:30:00|19838.7|19836.5|19846.4|19844.2|19846.7|19844.5|19835.4|19833.2|246
1746074100000|2025-05-01 04:35:00|19846.6|19844.4|19844.6|19842.4|19846.7|19844.5|19840.2|19838|138
1746074400000|2025-05-01 04:40:00|19844.7|19842.5|19841.6|19839.4|19846.6|19844.4|19840.3|19838.1|141
1746074700000|2025-05-01 04:45:00|19841.7|19839.5|19842.6|19840.4|19846.3|19844.1|19838.2|19836|184
1746075000000|2025-05-01 04:50:00|19842.7|19840.5|19841.9|19839.7|19845.9|19843.7|19840.3|19838.1|84
1746075300000|2025-05-01 04:55:00|19841.1|19838.9|19842.7|19840.5|19845.1|19842.9|19838.6|19836.4|171
1746075600000|2025-05-01 05:00:00|19843.1|19840.9|19850.2|19848|19851.8|19849.6|19842.3|19840.1|205
1746075900000|2025-05-01 05:05:00|19850.1|19847.9|19852.2|19850|19853.9|19851.7|19849.6|19847.4|139
1746076200000|2025-05-01 05:10:00|19852.1|19849.9|19858.7|19856.5|19859.8|19857.6|19851.6|19849.4|237
1746076500000|2025-05-01 05:15:00|19858.6|19856.4|19839.4|19837.2|19858.9|19856.7|19838.3|19836.1|285
1746076800000|2025-05-01 05:20:00|19839.1|19836.9|19834.6|19832.4|19842.1|19839.9|19827.4|19825.2|442
1746077100000|2025-05-01 05:25:00|19834.4|19832.2|19856.3|19854.1|19856.6|19854.4|19829.2|19827|549
1746077400000|2025-05-01 05:30:00|19856.6|19854.4|19864.7|19862.5|19866.4|19864.2|19847.8|19845.6|471
1746077700000|2025-05-01 05:35:00|19864.6|19862.4|19860.6|19858.4|19874.8|19872.6|19857.9|19855.7|493
1746078000000|2025-05-01 05:40:00|19860.7|19858.5|19848.7|19846.5|19861.3|19859.1|19846.8|19844.6|326
1746078300000|2025-05-01 05:45:00|19848.8|19846.6|19834.6|19832.4|19850.7|19848.5|19833.8|19831.6|322
1746078600000|2025-05-01 05:50:00|19834.7|19832.5|19830.2|19828|19836.6|19834.4|19829.3|19827.1|263
1746078900000|2025-05-01 05:55:00|19830.3|19828.1|19822.8|19820.6|19830.4|19828.2|19820.3|19818.1|571
1746079200000|2025-05-01 06:00:00|19821.8|19819.6|19826.9|19824.7|19840.8|19838.6|19818.2|19816|669
1746079500000|2025-05-01 06:05:00|19827.1|19824.9|19826.1|19823.9|19833.6|19831.4|19820.9|19818.7|541
1746079800000|2025-05-01 06:10:00|19826.2|19824|19829.9|19827.7|19833.8|19831.6|19824.8|19822.6|384
1746080100000|2025-05-01 06:15:00|19829.3|19827.1|19828.2|19826|19836.1|19833.9|19822.8|19820.6|273
1746080400000|2025-05-01 06:20:00|19828.3|19826.1|19829.3|19827.1|19831.8|19829.6|19824.2|19822|175
1746080700000|2025-05-01 06:25:00|19829.4|19827.2|19840.9|19838.7|19842.6|19840.4|19828.2|19826|414
1746081000000|2025-05-01 06:30:00|19841.1|19838.9|19848.6|19846.4|19848.9|19846.7|19839.3|19837.1|327
1746081300000|2025-05-01 06:35:00|19848.4|19846.2|19841.1|19838.9|19849.2|19847|19839.8|19837.6|307
1746081600000|2025-05-01 06:40:00|19841.2|19839|19833.3|19831.1|19845.1|19842.9|19831.6|19829.4|378
1746081900000|2025-05-01 06:45:00|19833.2|19831|19833.9|19831.7|19836.6|19834.4|19828.6|19826.4|272
1746082200000|2025-05-01 06:50:00|19833.8|19831.6|19831.3|19829.1|19838.6|19836.4|19825.7|19823.5|319
1746082500000|2025-05-01 06:55:00|19831.1|19828.9|19823.6|19821.4|19835.9|19833.7|19822.4|19820.2|402
1746082800000|2025-05-01 07:00:00|19824.1|19821.9|19813.4|19811.2|19824.1|19821.9|19802.8|19800.6|1087
1746083100000|2025-05-01 07:05:00|19813.3|19811.1|19835.1|19832.9|19840.2|19838|19809.7|19807.5|729
1746083400000|2025-05-01 07:10:00|19834.8|19832.6|19844.2|19842|19846.9|19844.7|19833.7|19831.5|406
1746083700000|2025-05-01 07:15:00|19844.3|19842.1|19834.9|19832.7|19847.4|19845.2|19829.7|19827.5|598
1746084000000|2025-05-01 07:20:00|19834.8|19832.6|19846.3|19844.1|19847.6|19845.4|19830.6|19828.4|353
1746084300000|2025-05-01 07:25:00|19846.4|19844.2|19856.1|19853.9|19859.7|19857.5|19844.6|19842.4|508
1746084600000|2025-05-01 07:30:00|19855.9|19853.7|19853.8|19851.6|19860.4|19858.2|19850.4|19848.2|405
1746084900000|2025-05-01 07:35:00|19853.9|19851.7|19869.2|19867|19869.6|19867.4|19853.9|19851.7|785
1746085200000|2025-05-01 07:40:00|19869.3|19867.1|19868.6|19866.4|19877.3|19875.1|19860.9|19858.7|584
1746085500000|2025-05-01 07:45:00|19868.8|19866.6|19858.4|19856.2|19870.4|19868.2|19858.1|19855.9|371
1746085800000|2025-05-01 07:50:00|19858.6|19856.4|19863.1|19860.9|19869.3|19867.1|19850.6|19848.4|468
1746086100000|2025-05-01 07:55:00|19862.9|19860.7|19857.3|19855.1|19863.9|19861.7|19855.4|19853.2|337
1746086400000|2025-05-01 08:00:00|19857.4|19855.2|19844.9|19842.7|19871.8|19869.6|19842.6|19840.4|1352
1746086700000|2025-05-01 08:05:00|19845.1|19842.9|19839.6|19837.4|19846.4|19844.2|19833.2|19831|698
1746087000000|2025-05-01 08:10:00|19839.7|19837.5|19848.1|19845.9|19853.9|19851.7|19834.6|19832.4|858
1746087300000|2025-05-01 08:15:00|19847.9|19845.7|19852.6|19850.4|19858.3|19856.1|19843.1|19840.9|467
1746087600000|2025-05-01 08:20:00|19852.7|19850.5|19847.1|19844.9|19858.6|19856.4|19845.9|19843.7|556
1746087900000|2025-05-01 08:25:00|19846.9|19844.7|19861.8|19859.6|19864.1|19861.9|19844.1|19841.9|533
1746088200000|2025-05-01 08:30:00|19861.9|19859.7|19858.4|19856.2|19864.3|19862.1|19851.9|19849.7|370
1746088500000|2025-05-01 08:35:00|19858.3|19856.1|19863.9|19861.7|19872.6|19870.4|19847.1|19844.9|885
1746088800000|2025-05-01 08:40:00|19864.1|19861.9|19868.9|19866.7|19870.8|19868.6|19863.8|19861.6|215
1746089100000|2025-05-01 08:45:00|19868.8|19866.6|19882.4|19880.2|19887.8|19885.6|19865.4|19863.2|670
1746089400000|2025-05-01 08:50:00|19882.6|19880.4|19878.3|19876.1|19882.7|19880.5|19872.6|19870.4|376
1746089700000|2025-05-01 08:55:00|19878.4|19876.2|19885.2|19883|19888.4|19886.2|19875.8|19873.6|462
1746090000000|2025-05-01 09:00:00|19885.4|19883.2|19890.1|19887.9|19892.6|19890.4|19880.3|19878.1|473
1746090300000|2025-05-01 09:05:00|19889.8|19887.6|19877.9|19875.7|19898.9|19896.7|19877.4|19875.2|811
1746090600000|2025-05-01 09:10:00|19878.2|19876|19890.1|19887.9|19891.3|19889.1|19877.6|19875.4|483
1746090900000|2025-05-01 09:15:00|19889.9|19887.7|19894.3|19892.1|19896.4|19894.2|19885.1|19882.9|581
1746091200000|2025-05-01 09:20:00|19894.2|19892|19879.7|19877.5|19895.3|19893.1|19879.7|19877.5|358
1746091500000|2025-05-01 09:25:00|19879.6|19877.4|19895.9|19893.7|19897.8|19895.6|19874.6|19872.4|668
1746091800000|2025-05-01 09:30:00|19895.8|19893.6|19906.2|19904|19912.4|19910.2|19893.3|19891.1|1431
1746092100000|2025-05-01 09:35:00|19906.3|19904.1|19902.9|19900.7|19914.1|19911.9|19900.2|19898|460
1746092400000|2025-05-01 09:40:00|19903.1|19900.9|19903.9|19901.7|19907.9|19905.7|19892.9|19890.7|602
1746092700000|2025-05-01 09:45:00|19903.8|19901.6|19910.7|19908.5|19913.3|19911.1|19902.6|19900.4|386
1746093000000|2025-05-01 09:50:00|19910.8|19908.6|19918.4|19916.2|19924.6|19922.4|19909.2|19907|659
1746093300000|2025-05-01 09:55:00|19918.3|19916.1|19917.9|19915.7|19923.1|19920.9|19914.7|19912.5|582
1746093600000|2025-05-01 10:00:00|19918.1|19915.9|19908.7|19906.5|19921.6|19919.4|19904.8|19902.6|863
1746093900000|2025-05-01 10:05:00|19908.8|19906.6|19912.2|19910|19919.3|19917.1|19902.9|19900.7|688
1746094200000|2025-05-01 10:10:00|19912.1|19909.9|19911.1|19908.9|19918.9|19916.7|19905.4|19903.2|383
1746094500000|2025-05-01 10:15:00|19910.9|19908.7|19925.2|19923|19928.6|19926.4|19908.7|19906.5|654
1746094800000|2025-05-01 10:20:00|19924.8|19922.6|19915.3|19913.1|19925.4|19923.2|19907.6|19905.4|513
1746095100000|2025-05-01 10:25:00|19915.2|19913|19905.4|19903.2|19915.2|19913|19901.1|19898.9|680
1746095400000|2025-05-01 10:30:00|19905.3|19903.1|19901.8|19899.6|19906.4|19904.2|19889.1|19886.9|931
1746095700000|2025-05-01 10:35:00|19901.9|19899.7|19894.6|19892.4|19903.2|19901|19894.6|19892.4|595
1746096000000|2025-05-01 10:40:00|19894.4|19892.2|19896.9|19894.7|19901.8|19899.6|19892.3|19890.1|479
1746096300000|2025-05-01 10:45:00|19896.7|19894.5|19896.9|19894.7|19899.6|19897.4|19884.9|19882.7|1110
1746096600000|2025-05-01 10:50:00|19897.1|19894.9|19899.6|19897.4|19900.9|19898.7|19885.9|19883.7|750
1746096900000|2025-05-01 10:55:00|19899.4|19897.2|19903.9|19901.7|19907.1|19904.9|19899.4|19897.2|353
1746097200000|2025-05-01 11:00:00|19904.1|19901.9|19920.8|19918.6|19921.8|19919.6|19890.2|19888|1292
1746097500000|2025-05-01 11:05:00|19920.9|19918.7|19921.2|19919|19924.6|19922.4|19912.2|19910|725
1746097800000|2025-05-01 11:10:00|19921.3|19919.1|19919.1|19916.9|19927.8|19925.6|19914.6|19912.4|704
1746098100000|2025-05-01 11:15:00|19919.2|19917|19898.3|19896.1|19920.3|19918.1|19896.9|19894.7|913
1746098400000|2025-05-01 11:20:00|19898.2|19896|19889.4|19887.2|19901.1|19898.9|19882.2|19880|1048
1746098700000|2025-05-01 11:25:00|19889.6|19887.4|19891.7|19889.5|19896.8|19894.6|19885.1|19882.9|747
1746099000000|2025-05-01 11:30:00|19891.6|19889.4|19903.8|19901.6|19913.8|19911.6|19890.1|19887.9|1002
1746099300000|2025-05-01 11:35:00|19903.9|19901.7|19901.7|19899.5|19912.6|19910.4|19893.4|19891.2|451
1746099600000|2025-05-01 11:40:00|19901.8|19899.6|19910.6|19908.4|19911.8|19909.6|19891.8|19889.6|497
1746099900000|2025-05-01 11:45:00|19910.7|19908.5|19917.3|19915.1|19928.1|19925.9|19904.9|19902.7|880
1746100200000|2025-05-01 11:50:00|19917.4|19915.2|19913.2|19911|19926.1|19923.9|19912.1|19909.9|582
1746100500000|2025-05-01 11:55:00|19913.4|19911.2|19910.6|19908.4|19918.8|19916.6|19906.3|19904.1|566
1746100800000|2025-05-01 12:00:00|19910.7|19908.5|19914.9|19912.7|19919.3|19917.1|19903.6|19901.4|1014
1746101100000|2025-05-01 12:05:00|19914.8|19912.6|19921.9|19919.7|19926.8|19924.6|19914.1|19911.9|914
1746101400000|2025-05-01 12:10:00|19921.8|19919.6|19923.7|19921.5|19935.9|19933.7|19915.8|19913.6|1202
1746101700000|2025-05-01 12:15:00|19923.6|19921.4|19928.4|19926.2|19932.9|19930.7|19922.8|19920.6|706
1746102000000|2025-05-01 12:20:00|19928.6|19926.4|19900.9|19898.7|19930.7|19928.5|19899.3|19897.1|1050
1746102300000|2025-05-01 12:25:00|19900.8|19898.6|19893.8|19891.6|19903.6|19901.4|19889.4|19887.2|1173
1746102600000|2025-05-01 12:30:00|19867.6|19865.4|19880.2|19878|19896.8|19894.6|19851.2|19849|4030
1746102900000|2025-05-01 12:35:00|19880.1|19877.9|19865.6|19863.4|19892.3|19890.1|19865.4|19863.2|1556
1746103200000|2025-05-01 12:40:00|19865.7|19863.5|19881.2|19879|19883.8|19881.6|19864.9|19862.7|1312
1746103500000|2025-05-01 12:45:00|19881.3|19879.1|19879.8|19877.6|19886.9|19884.7|19870.8|19868.6|1218
1746103800000|2025-05-01 12:50:00|19879.7|19877.5|19876.2|19874|19883.4|19881.2|19862.8|19860.6|1246
1746104100000|2025-05-01 12:55:00|19876.1|19873.9|19855.1|19852.9|19877.8|19875.6|19854.7|19852.5|1329
1746104400000|2025-05-01 13:00:00|19855.3|19853.1|19847.8|19845.6|19864.6|19862.4|19842.3|19840.1|1989
1746104700000|2025-05-01 13:05:00|19847.9|19845.7|19870.9|19868.7|19871.1|19868.9|19840.1|19837.9|1634
1746105000000|2025-05-01 13:10:00|19871.1|19868.9|19869.3|19867.1|19883.3|19881.1|19863.1|19860.9|1664
1746105300000|2025-05-01 13:15:00|19869.4|19867.2|19887.1|19884.9|19887.3|19885.1|19863.9|19861.7|1229
1746105600000|2025-05-01 13:20:00|19886.9|19884.7|19890.1|19887.9|19892.1|19889.9|19880.9|19878.7|1402
1746105900000|2025-05-01 13:25:00|19875.1|19872.9|19872.8|19870.6|19892.8|19890.6|19868.8|19866.6|3748
1746106200000|2025-05-01 13:30:00|19872.3|19871.2|19838.4|19837.3|19889.9|19888.8|19814.4|19813.3|16117
1746106500000|2025-05-01 13:35:00|19839|19837.9|19811.4|19810.3|19865.4|19864.3|19804.4|19803.3|12735
1746106800000|2025-05-01 13:40:00|19812.1|19811|19833|19831.9|19842.1|19841|19789.8|19788.7|9688
1746107100000|2025-05-01 13:45:00|19833.1|19832|19871.8|19870.7|19884.4|19883.3|19827.4|19826.3|8977
1746107400000|2025-05-01 13:50:00|19872.1|19871|19844.6|19843.5|19892.1|19891|19842.5|19841.4|9554
1746107700000|2025-05-01 13:55:00|19843.6|19842.5|19775.3|19774.2|19844.5|19843.4|19768.9|19767.8|7742
1746108000000|2025-05-01 14:00:00|19777|19775.9|19812|19810.9|19841.2|19840.1|19768.9|19767.8|8602
1746108300000|2025-05-01 14:05:00|19814.3|19813.2|19806.3|19805.2|19857.2|19856.1|19797.2|19796.1|8644
1746108600000|2025-05-01 14:10:00|19806|19804.9|19829.4|19828.3|19836.7|19835.6|19782.9|19781.8|8678
1746108900000|2025-05-01 14:15:00|19828.4|19827.3|19840.9|19839.8|19860.8|19859.7|19827.7|19826.6|6077
1746109200000|2025-05-01 14:20:00|19841.8|19840.7|19881.5|19880.4|19884.8|19883.7|19840.5|19839.4|6937
1746109500000|2025-05-01 14:25:00|19881.6|19880.5|19901.9|19900.8|19908|19906.9|19870.6|19869.5|5935
1746109800000|2025-05-01 14:30:00|19902.3|19901.2|19903.3|19902.2|19907.9|19906.8|19878.6|19877.5|6123
1746110100000|2025-05-01 14:35:00|19903.9|19902.8|19931.1|19930|19933.5|19932.4|19896.5|19895.4|7026
1746110400000|2025-05-01 14:40:00|19930.8|19929.7|19922|19920.9|19947.5|19946.4|19919.1|19918|6556
1746110700000|2025-05-01 14:45:00|19922.8|19921.7|19952|19950.9|19954.5|19953.4|19918.1|19917|5373
1746111000000|2025-05-01 14:50:00|19950.2|19949.1|19947.2|19946.1|19953|19951.9|19929.8|19928.7|5053
1746111300000|2025-05-01 14:55:00|19946.5|19945.4|19973.4|19972.3|19973.8|19972.7|19946.2|19945.1|6458
1746111600000|2025-05-01 15:00:00|19973.7|19972.6|19970.6|19969.5|19977.5|19976.4|19951.3|19950.2|6065
1746111900000|2025-05-01 15:05:00|19970.2|19969.1|19982.8|19981.7|19987.3|19986.2|19969.3|19968.2|5025
1746112200000|2025-05-01 15:10:00|19982.6|19981.5|19996.6|19995.5|19997.6|19996.5|19981.3|19980.2|3640
1746112500000|2025-05-01 15:15:00|19996.8|19995.7|20013.8|20012.7|20026.6|20025.5|19987.2|19986.1|11092
1746112800000|2025-05-01 15:20:00|20014.8|20013.7|19983.3|19982.2|20018.3|20017.2|19982.2|19981.1|5123
1746113100000|2025-05-01 15:25:00|19983.7|19982.6|19980.1|19979|19993.5|19992.4|19976.3|19975.2|5028
1746113400000|2025-05-01 15:30:00|19980.2|19979.1|19956.1|19955|19986.1|19985|19946.2|19945.1|6327
1746113700000|2025-05-01 15:35:00|19956.2|19955.1|19961.5|19960.4|19975.5|19974.4|19946.6|19945.5|4619
1746114000000|2025-05-01 15:40:00|19959.1|19958|19932|19930.9|19963.2|19962.1|19931.7|19930.6|4551
1746114300000|2025-05-01 15:45:00|19932.6|19931.5|19924.1|19923|19942.6|19941.5|19923.6|19922.5|4666
1746114600000|2025-05-01 15:50:00|19923.7|19922.6|19896.5|19895.4|19929|19927.9|19895.8|19894.7|5499
1746114900000|2025-05-01 15:55:00|19896.7|19895.6|19862.6|19861.5|19896.7|19895.6|19833.2|19832.1|10884
1746115200000|2025-05-01 16:00:00|19863.2|19862.1|19865.7|19864.6|19884.3|19883.2|19848.7|19847.6|6272
1746115500000|2025-05-01 16:05:00|19869.7|19868.6|19898.6|19897.5|19899.6|19898.5|19864.5|19863.4|4884
1746115800000|2025-05-01 16:10:00|19899.5|19898.4|19868.1|19867|19900.5|19899.4|19866.9|19865.8|5008
1746116100000|2025-05-01 16:15:00|19867.5|19866.4|19845.4|19844.3|19869.7|19868.6|19811|19809.9|7868
1746116400000|2025-05-01 16:20:00|19845.7|19844.6|19832.4|19831.3|19856.9|19855.8|19830.6|19829.5|4613
1746116700000|2025-05-01 16:25:00|19832.8|19831.7|19870.9|19869.8|19882.6|19881.5|19828.8|19827.7|5115
1746117000000|2025-05-01 16:30:00|19868.7|19867.6|19874.4|19873.3|19878.9|19877.8|19858|19856.9|3749
1746117300000|2025-05-01 16:35:00|19874.7|19873.6|19885|19883.9|19893.7|19892.6|19868.7|19867.6|3880
1746117600000|2025-05-01 16:40:00|19886.2|19885.1|19869.7|19868.6|19887.5|19886.4|19848|19846.9|4447
1746117900000|2025-05-01 16:45:00|19869.6|19868.5|19841.2|19840.1|19870.5|19869.4|19833.5|19832.4|3694
1746118200000|2025-05-01 16:50:00|19842.1|19841|19844.1|19843|19866.1|19865|19826.8|19825.7|4638
1746118500000|2025-05-01 16:55:00|19844.3|19843.2|19845.7|19844.6|19866.1|19865|19838.8|19837.7|3412
1746118800000|2025-05-01 17:00:00|19844.9|19843.8|19901.5|19900.4|19901.9|19900.8|19842.8|19841.7|5613
1746119100000|2025-05-01 17:05:00|19901.8|19900.7|19915.5|19914.4|19918.9|19917.8|19889.1|19888|4521
1746119400000|2025-05-01 17:10:00|19915.6|19914.5|19910.4|19909.3|19920.1|19919|19906.9|19905.8|2397
1746119700000|2025-05-01 17:15:00|19910.5|19909.4|19926.1|19925|19930.6|19929.5|19910|19908.9|3088
1746120000000|2025-05-01 17:20:00|19925.4|19924.3|19916|19914.9|19928.6|19927.5|19912.1|19911|2169
1746120300000|2025-05-01 17:25:00|19915.9|19914.8|19901.7|19900.6|19923|19921.9|19887.5|19886.4|4348
1746120600000|2025-05-01 17:30:00|19903.4|19902.3|19914.1|19913|19914.9|19913.8|19894|19892.9|2769
1746120900000|2025-05-01 17:35:00|19914.2|19913.1|19895.1|19894|19916.7|19915.6|19892.4|19891.3|2760
1746121200000|2025-05-01 17:40:00|19895.6|19894.5|19858.2|19857.1|19896.6|19895.5|19851.6|19850.5|4880
1746121500000|2025-05-01 17:45:00|19857.9|19856.8|19878|19876.9|19879.7|19878.6|19844.6|19843.5|4149
1746121800000|2025-05-01 17:50:00|19879.8|19878.7|19885.2|19884.1|19892.3|19891.2|19864|19862.9|3826
1746122100000|2025-05-01 17:55:00|19884.4|19883.3|19886.2|19885.1|19896.3|19895.2|19870.3|19869.2|2753
1746122400000|2025-05-01 18:00:00|19884.5|19883.4|19895.4|19894.3|19899.7|19898.6|19879.5|19878.4|2879
1746122700000|2025-05-01 18:05:00|19895|19893.9|19930.8|19929.7|19936.5|19935.4|19890.8|19889.7|3769
1746123000000|2025-05-01 18:10:00|19928.4|19927.3|19928.4|19927.3|19939.2|19938.1|19924.3|19923.2|2754
1746123300000|2025-05-01 18:15:00|19928.3|19927.2|19938|19936.9|19944.7|19943.6|19926.8|19925.7|2823
1746123600000|2025-05-01 18:20:00|19938.2|19937.1|19904.9|19903.8|19938.7|19937.6|19904.1|19903|4707
1746123900000|2025-05-01 18:25:00|19905.7|19904.6|19917.8|19916.7|19919.6|19918.5|19889.4|19888.3|3546
1746124200000|2025-05-01 18:30:00|19918.6|19917.5|19924.9|19923.8|19930.2|19929.1|19914.2|19913.1|3184
1746124500000|2025-05-01 18:35:00|19925.7|19924.6|19924.4|19923.3|19927.1|19926|19911.1|19910|2290
1746124800000|2025-05-01 18:40:00|19924.9|19923.8|19932.1|19931|19935.4|19934.3|19911.6|19910.5|2549
1746125100000|2025-05-01 18:45:00|19932.3|19931.2|19937|19935.9|19950.5|19949.4|19923.9|19922.8|4368
1746125400000|2025-05-01 18:50:00|19936.7|19935.6|19913.4|19912.3|19943.1|19942|19910.7|19909.6|3161
1746125700000|2025-05-01 18:55:00|19913.6|19912.5|19910.4|19909.3|19926.1|19925|19907.7|19906.6|2390
1746126000000|2025-05-01 19:00:00|19911.9|19910.8|19912.9|19911.8|19916.1|19915|19889.9|19888.8|3712
1746126300000|2025-05-01 19:05:00|19914.2|19913.1|19892.1|19891|19916.4|19915.3|19889.3|19888.2|3374
1746126600000|2025-05-01 19:10:00|19892.6|19891.5|19909.1|19908|19911.7|19910.6|19873.6|19872.5|4377
1746126900000|2025-05-01 19:15:00|19909|19907.9|19917.2|19916.1|19919.9|19918.8|19898.4|19897.3|3759
1746127200000|2025-05-01 19:20:00|19917|19915.9|19911|19909.9|19923.7|19922.6|19902.7|19901.6|3221
1746127500000|2025-05-01 19:25:00|19908.1|19907|19919.1|19918|19923.7|19922.6|19904.9|19903.8|2481
1746127800000|2025-05-01 19:30:00|19918.1|19917|19911.6|19910.5|19923.2|19922.1|19906|19904.9|3315
1746128100000|2025-05-01 19:35:00|19910.6|19909.5|19892.4|19891.3|19917.4|19916.3|19890.7|19889.6|3867
1746128400000|2025-05-01 19:40:00|19892.8|19891.7|19883.1|19882|19900.1|19899|19876.1|19875|3835
1746128700000|2025-05-01 19:45:00|19884.2|19883.1|19909.7|19908.6|19919.3|19918.2|19879.3|19878.2|4990
1746129000000|2025-05-01 19:50:00|19911.2|19910.1|19846.4|19845.3|19918.2|19917.1|19834.3|19833.2|11643
1746129300000|2025-05-01 19:55:00|19846.8|19845.7|19778.9|19777.8|19850.7|19849.6|19759.2|19758.1|19353
1746129600000|2025-05-01 20:00:00|19778.2|19777.1|19679|19676.8|19823|19820.8|19678.5|19676.3|10924
1746129900000|2025-05-01 20:05:00|19679.7|19677.5|19682.2|19680|19696.2|19694|19658.5|19656.3|3895
1746130200000|2025-05-01 20:10:00|19680|19677.8|19706|19703.8|19711.2|19709|19669.2|19667|2416
1746130500000|2025-05-01 20:15:00|19704.5|19702.3|19742.2|19740|19751.7|19749.5|19702.2|19700|2026
1746130800000|2025-05-01 20:20:00|19744|19741.8|19748|19745.8|19759|19756.8|19739.2|19737|880
1746131100000|2025-05-01 20:25:00|19747|19744.8|19736.7|19734.5|19749.2|19747|19727|19724.8|1062
1746131400000|2025-05-01 20:30:00|19759.7|19757.5|19716.7|19714.5|19776|19773.8|19705.5|19703.3|3146
1746131700000|2025-05-01 20:35:00|19717|19714.8|19709.7|19707.5|19724.7|19722.5|19698|19695.8|1373
1746132000000|2025-05-01 20:40:00|19710.5|19708.3|19675.5|19673.3|19715|19712.8|19675.2|19673|2076
1746132300000|2025-05-01 20:45:00|19676.2|19674|19701|19698.8|19709|19706.8|19670|19667.8|1564
1746132600000|2025-05-01 20:50:00|19700.5|19698.3|19706.2|19704|19709.5|19707.3|19690.5|19688.3|719
1746132900000|2025-05-01 20:55:00|19707.7|19705.5|19696.8|19691.8|19709.5|19707.3|19692.5|19690.3|775
1746133200000|2025-05-01 21:00:00|19694.7|19689.7|19699.3|19694.3|19701.6|19696.6|19688.8|19683.8|0
1746133500000|2025-05-01 21:05:00|19699.4|19694.4|19704.6|19699.6|19708|19703|19698.9|19693.9|0
1746133800000|2025-05-01 21:10:00|19704.3|19699.3|19705.5|19700.5|19715.7|19710.7|19699.7|19694.7|0
1746134100000|2025-05-01 21:15:00|19705.4|19700.4|19717.9|19712.9|19719.8|19714.8|19705.4|19700.4|0
1746134400000|2025-05-01 21:20:00|19717.3|19712.3|19728|19723|19733.1|19728.1|19717.2|19712.2|0
1746134700000|2025-05-01 21:25:00|19727.5|19722.5|19729.7|19724.7|19738.8|19733.8|19724.1|19719.1|0
1746135000000|2025-05-01 21:30:00|19727.6|19722.6|19743|19738|19744.1|19739.1|19727.6|19722.6|0
1746135300000|2025-05-01 21:35:00|19742.9|19737.9|19727.2|19722.2|19742.9|19737.9|19725|19720|0
1746135600000|2025-05-01 21:40:00|19726.4|19721.4|19715.7|19710.7|19726.4|19721.4|19715.7|19710.7|0
1746135900000|2025-05-01 21:45:00|19715.6|19710.6|19691.5|19686.5|19717.1|19712.1|19690.2|19685.2|0
1746136200000|2025-05-01 21:50:00|19691.6|19686.6|19695.3|19690.3|19696.2|19691.2|19687.2|19682.2|0
1746136500000|2025-05-01 21:55:00|19693.6|19688.6|19697.2|19692.2|19699.4|19694.4|19692.7|19687.7|0
1746136800000|2025-05-01 22:00:00|19690.6|19688.4|19672.9|19670.7|19704.9|19702.7|19669.1|19666.9|1388
1746137100000|2025-05-01 22:05:00|19673.3|19671.1|19679.9|19677.7|19681.4|19679.2|19658.8|19656.6|1024
1746137400000|2025-05-01 22:10:00|19680|19677.8|19694.3|19692.1|19698|19695.8|19675.1|19672.9|673
1746137700000|2025-05-01 22:15:00|19694.4|19692.2|19698.6|19696.4|19705.5|19703.3|19692.8|19690.6|475
1746138000000|2025-05-01 22:20:00|19698.5|19696.3|19689.3|19687.1|19699.1|19696.9|19688.9|19686.7|384
1746138300000|2025-05-01 22:25:00|19689.4|19687.2|19696.3|19694.1|19697.5|19695.3|19688.3|19686.1|379
1746138600000|2025-05-01 22:30:00|19696.1|19693.9|19697.4|19695.2|19697.5|19695.3|19682|19679.8|459
1746138900000|2025-05-01 22:35:00|19697|19694.8|19701.5|19699.3|19701.9|19699.7|19691.5|19689.3|267
1746139200000|2025-05-01 22:40:00|19701.3|19699.1|19696.9|19694.7|19704.8|19702.6|19689.6|19687.4|303
1746139500000|2025-05-01 22:45:00|19696.8|19694.6|19694.1|19691.9|19697|19694.8|19689.3|19687.1|158
1746139800000|2025-05-01 22:50:00|19694.3|19692.1|19695.3|19693.1|19700.6|19698.4|19688.1|19685.9|261
1746140100000|2025-05-01 22:55:00|19695.4|19693.2|19696.8|19694.6|19699.6|19697.4|19690.8|19688.6|152
1746140400000|2025-05-01 23:00:00|19696.9|19694.7|19706.8|19704.6|19708|19705.8|19692.3|19690.1|334
1746140700000|2025-05-01 23:05:00|19706.9|19704.7|19702.9|19700.7|19707.6|19705.4|19700.1|19697.9|163
1746141000000|2025-05-01 23:10:00|19702.8|19700.6|19702|19699.8|19704.6|19702.4|19697.9|19695.7|149
1746141300000|2025-05-01 23:15:00|19701.9|19699.7|19722.9|19720.7|19723.5|19721.3|19701.8|19699.6|596
1746141600000|2025-05-01 23:20:00|19722.8|19720.6|19730.1|19727.9|19733.9|19731.7|19719.9|19717.7|336
1746141900000|2025-05-01 23:25:00|19730|19727.8|19724.6|19722.4|19734.8|19732.6|19719|19716.8|421
1746142200000|2025-05-01 23:30:00|19724.8|19722.6|19705.9|19703.7|19725.1|19722.9|19705.1|19702.9|332
1746142500000|2025-05-01 23:35:00|19706|19703.8|19707.5|19705.3|19712.4|19710.2|19705|19702.8|243
1746142800000|2025-05-01 23:40:00|19707.4|19705.2|19706.9|19704.7|19715.1|19712.9|19706.6|19704.4|327
1746143100000|2025-05-01 23:45:00|19707.3|19705.1|19692.5|19690.3|19709.1|19706.9|19689.6|19687.4|537
1746143400000|2025-05-01 23:50:00|19692.4|19690.2|19706.4|19704.2|19707.3|19705.1|19685.9|19683.7|390
1746143700000|2025-05-01 23:55:00|19705.5|19703.3|19698.6|19696.4|19711.4|19709.2|19697.8|19695.6|416
1746057600000|2025-05-01 00:00:00|19820.3|19818.1|19833.8|19831.6|19836.9|19834.7|19814.2|19812|898
1746057900000|2025-05-01 00:05:00|19833.9|19831.7|19832.9|19830.7|19838.9|19836.7|19829.1|19826.9|1163
1746058200000|2025-05-01 00:10:00|19832.8|19830.6|19833.2|19831|19836.7|19834.5|19821.4|19819.2|562
1746058500000|2025-05-01 00:15:00|19833.3|19831.1|19824.4|19822.2|19838.9|19836.7|19822.6|19820.4|643
1746058800000|2025-05-01 00:20:00|19824.6|19822.4|19832.7|19830.5|19836.9|19834.7|19822.7|19820.5|459
1746059100000|2025-05-01 00:25:00|19832.8|19830.6|19825.3|19823.1|19856.1|19853.9|19822.2|19820|2515
1746059400000|2025-05-01 00:30:00|19825.1|19822.9|19828.7|19826.5|19831.2|19829|19815.3|19813.1|654
1746059700000|2025-05-01 00:35:00|19828.3|19826.1|19827.1|19824.9|19830.6|19828.4|19821.3|19819.1|333
1746060000000|2025-05-01 00:40:00|19826.9|19824.7|19836.1|19833.9|19836.6|19834.4|19826.8|19824.6|380
1746060300000|2025-05-01 00:45:00|19835.9|19833.7|19844.4|19842.2|19848.8|19846.6|19828.9|19826.7|697
1746060600000|2025-05-01 00:50:00|19844.3|19842.1|19837.6|19835.4|19845.4|19843.2|19831.2|19829|579
1746060900000|2025-05-01 00:55:00|19837.7|19835.5|19847.9|19845.7|19854.1|19851.9|19834.4|19832.2|674
1746061200000|2025-05-01 01:00:00|19847.8|19845.6|19846.6|19844.4|19852.6|19850.4|19840.1|19837.9|647
1746061500000|2025-05-01 01:05:00|19846.7|19844.5|19816.1|19813.9|19847.7|19845.5|19814.9|19812.7|1288
1746061800000|2025-05-01 01:10:00|19815.9|19813.7|19823.8|19821.6|19830.8|19828.6|19814.2|19812|506
1746062100000|2025-05-01 01:15:00|19823.9|19821.7|19830.2|19828|19835.2|19833|19823.7|19821.5|563
1746062400000|2025-05-01 01:20:00|19830.1|19827.9|19825.3|19823.1|19838.6|19836.4|19820.1|19817.9|842
1746062700000|2025-05-01 01:25:00|19825.4|19823.2|19815.6|19813.4|19827.9|19825.7|19812.4|19810.2|928
1746063000000|2025-05-01 01:30:00|19815.7|19813.5|19823.6|19821.4|19827.3|19825.1|19812.9|19810.7|430
1746063300000|2025-05-01 01:35:00|19823.7|19821.5|19823.7|19821.5|19831.1|19828.9|19822.3|19820.1|432
1746063600000|2025-05-01 01:40:00|19823.6|19821.4|19831.7|19829.5|19832.3|19830.1|19815.4|19813.2|701
1746063900000|2025-05-01 01:45:00|19831.6|19829.4|19825.9|19823.7|19832.6|19830.4|19824.8|19822.6|270
1746064200000|2025-05-01 01:50:00|19825.8|19823.6|19821.1|19818.9|19826.2|19824|19818.6|19816.4|205
1746064500000|2025-05-01 01:55:00|19821.2|19819|19830.2|19828|19831.9|19829.7|19820.2|19818|223
1746064800000|2025-05-01 02:00:00|19829.8|19827.6|19830.4|19828.2|19832.8|19830.6|19827.1|19824.9|320
1746065100000|2025-05-01 02:05:00|19830.6|19828.4|19831.1|19828.9|19832.9|19830.7|19827.9|19825.7|385
1746065400000|2025-05-01 02:10:00|19830.9|19828.7|19827.3|19825.1|19832.2|19830|19826.3|19824.1|179
1746065700000|2025-05-01 02:15:00|19827.4|19825.2|19830.4|19828.2|19832.9|19830.7|19826.3|19824.1|223
1746066000000|2025-05-01 02:20:00|19830.3|19828.1|19830.2|19828|19832.8|19830.6|19829.6|19827.4|152
1746066300000|2025-05-01 02:25:00|19830.3|19828.1|19844.7|19842.5|19851.4|19849.2|19829.4|19827.2|1263
1746066600000|2025-05-01 02:30:00|19844.6|19842.4|19844.2|19842|19845.2|19843|19839.8|19837.6|299
1746066900000|2025-05-01 02:35:00|19844.3|19842.1|19843.6|19841.4|19847.7|19845.5|19841.7|19839.5|227
1746067200000|2025-05-01 02:40:00|19843.7|19841.5|19840.2|19838|19843.9|19841.7|19838.3|19836.1|226
1746067500000|2025-05-01 02:45:00|19840.3|19838.1|19823.1|19820.9|19841.4|19839.2|19820.9|19818.7|478
1746067800000|2025-05-01 02:50:00|19823.2|19821|19814.9|19812.7|19823.4|19821.2|19813.1|19810.9|452
1746068100000|2025-05-01 02:55:00|19815.1|19812.9|19815.1|19812.9|19815.9|19813.7|19809.9|19807.7|286
1746068400000|2025-05-01 03:00:00|19814.8|19812.6|19826.8|19824.6|19830.7|19828.5|19808.9|19806.7|575
1746068700000|2025-05-01 03:05:00|19826.9|19824.7|19827.7|19825.5|19835.4|19833.2|19826.6|19824.4|255
1746069000000|2025-05-01 03:10:00|19827.6|19825.4|19829.9|19827.7|19832.7|19830.5|19820.7|19818.5|224
1746069300000|2025-05-01 03:15:00|19830.1|19827.9|19828.8|19826.6|19838.4|19836.2|19828.3|19826.1|190
1746069600000|2025-05-01 03:20:00|19828.7|19826.5|19841.9|19839.7|19843.4|19841.2|19826.7|19824.5|386
1746069900000|2025-05-01 03:25:00|19842.1|19839.9|19848.2|19846|19850.9|19848.7|19841.1|19838.9|443
1746070200000|2025-05-01 03:30:00|19848.1|19845.9|19841.7|19839.5|19848.7|19846.5|19839.8|19837.6|231
1746070500000|2025-05-01 03:35:00|19841.8|19839.6|19858.9|19856.7|19863.8|19861.6|19840.4|19838.2|966
1746070800000|2025-05-01 03:40:00|19859.1|19856.9|19858.8|19856.6|19862.7|19860.5|19856.4|19854.2|196
1746071100000|2025-05-01 03:45:00|19859.1|19856.9|19861.3|19859.1|19864.7|19862.5|19857.3|19855.1|248
1746071400000|2025-05-01 03:50:00|19861.2|19859|19858.8|19856.6|19862.7|19860.5|19856.7|19854.5|215
1746071700000|2025-05-01 03:55:00|19858.7|19856.5|19858.7|19856.5|19860.7|19858.5|19855.1|19852.9|198
1746072000000|2025-05-01 04:00:00|19858.8|19856.6|19867.1|19864.9|19867.9|19865.7|19857.7|19855.5|264
1746072300000|2025-05-01 04:05:00|19866.9|19864.7|19855.9|19853.7|19868.4|19866.2|19852.9|19850.7|288
1746072600000|2025-05-01 04:10:00|19856.1|19853.9|19855.8|19853.6|19859.8|19857.6|19853.6|19851.4|143
1746072900000|2025-05-01 04:15:00|19855.7|19853.5|19854.8|19852.6|19855.7|19853.5|19847.2|19845|260
1746073200000|2025-05-01 04:20:00|19854.9|19852.7|19841.6|19839.4|19858.3|19856.1|19840.7|19838.5|309
1746073500000|2025-05-01 04:25:00|19841.7|19839.5|19838.8|19836.6|19844.2|19842|19835.9|19833.7|209
1746073800000|2025-05-01 04:30:00|19838.7|19836.5|19846.4|19844.2|19846.7|19844.5|19835.4|19833.2|246
1746074100000|2025-05-01 04:35:00|19846.6|19844.4|19844.6|19842.4|19846.7|19844.5|19840.2|19838|138
1746074400000|2025-05-01 04:40:00|19844.7|19842.5|19841.6|19839.4|19846.6|19844.4|19840.3|19838.1|141
1746074700000|2025-05-01 04:45:00|19841.7|19839.5|19842.6|19840.4|19846.3|19844.1|19838.2|19836|184
1746075000000|2025-05-01 04:50:00|19842.7|19840.5|19841.9|19839.7|19845.9|19843.7|19840.3|19838.1|84
1746075300000|2025-05-01 04:55:00|19841.1|19838.9|19842.7|19840.5|19845.1|19842.9|19838.6|19836.4|171
1746075600000|2025-05-01 05:00:00|19843.1|19840.9|19850.2|19848|19851.8|19849.6|19842.3|19840.1|205
1746075900000|2025-05-01 05:05:00|19850.1|19847.9|19852.2|19850|19853.9|19851.7|19849.6|19847.4|139
1746076200000|2025-05-01 05:10:00|19852.1|19849.9|19858.7|19856.5|19859.8|19857.6|19851.6|19849.4|237
1746076500000|2025-05-01 05:15:00|19858.6|19856.4|19839.4|19837.2|19858.9|19856.7|19838.3|19836.1|285
1746076800000|2025-05-01 05:20:00|19839.1|19836.9|19834.6|19832.4|19842.1|19839.9|19827.4|19825.2|442
1746077100000|2025-05-01 05:25:00|19834.4|19832.2|19856.3|19854.1|19856.6|19854.4|19829.2|19827|549
1746077400000|2025-05-01 05:30:00|19856.6|19854.4|19864.7|19862.5|19866.4|19864.2|19847.8|19845.6|471
1746077700000|2025-05-01 05:35:00|19864.6|19862.4|19860.6|19858.4|19874.8|19872.6|19857.9|19855.7|493
1746078000000|2025-05-01 05:40:00|19860.7|19858.5|19848.7|19846.5|19861.3|19859.1|19846.8|19844.6|326
1746078300000|2025-05-01 05:45:00|19848.8|19846.6|19834.6|19832.4|19850.7|19848.5|19833.8|19831.6|322
1746078600000|2025-05-01 05:50:00|19834.7|19832.5|19830.2|19828|19836.6|19834.4|19829.3|19827.1|263
1746078900000|2025-05-01 05:55:00|19830.3|19828.1|19822.8|19820.6|19830.4|19828.2|19820.3|19818.1|571
1746079200000|2025-05-01 06:00:00|19821.8|19819.6|19826.9|19824.7|19840.8|19838.6|19818.2|19816|669
1746079500000|2025-05-01 06:05:00|19827.1|19824.9|19826.1|19823.9|19833.6|19831.4|19820.9|19818.7|541
1746079800000|2025-05-01 06:10:00|19826.2|19824|19829.9|19827.7|19833.8|19831.6|19824.8|19822.6|384
1746080100000|2025-05-01 06:15:00|19829.3|19827.1|19828.2|19826|19836.1|19833.9|19822.8|19820.6|273
1746080400000|2025-05-01 06:20:00|19828.3|19826.1|19829.3|19827.1|19831.8|19829.6|19824.2|19822|175
1746080700000|2025-05-01 06:25:00|19829.4|19827.2|19840.9|19838.7|19842.6|19840.4|19828.2|19826|414
1746081000000|2025-05-01 06:30:00|19841.1|19838.9|19848.6|19846.4|19848.9|19846.7|19839.3|19837.1|327
1746081300000|2025-05-01 06:35:00|19848.4|19846.2|19841.1|19838.9|19849.2|19847|19839.8|19837.6|307
1746081600000|2025-05-01 06:40:00|19841.2|19839|19833.3|19831.1|19845.1|19842.9|19831.6|19829.4|378
1746081900000|2025-05-01 06:45:00|19833.2|19831|19833.9|19831.7|19836.6|19834.4|19828.6|19826.4|272
1746082200000|2025-05-01 06:50:00|19833.8|19831.6|19831.3|19829.1|19838.6|19836.4|19825.7|19823.5|319
1746082500000|2025-05-01 06:55:00|19831.1|19828.9|19823.6|19821.4|19835.9|19833.7|19822.4|19820.2|402
1746082800000|2025-05-01 07:00:00|19824.1|19821.9|19813.4|19811.2|19824.1|19821.9|19802.8|19800.6|1087
1746083100000|2025-05-01 07:05:00|19813.3|19811.1|19835.1|19832.9|19840.2|19838|19809.7|19807.5|729
1746083400000|2025-05-01 07:10:00|19834.8|19832.6|19844.2|19842|19846.9|19844.7|19833.7|19831.5|406
1746083700000|2025-05-01 07:15:00|19844.3|19842.1|19834.9|19832.7|19847.4|19845.2|19829.7|19827.5|598
1746084000000|2025-05-01 07:20:00|19834.8|19832.6|19846.3|19844.1|19847.6|19845.4|19830.6|19828.4|353
1746084300000|2025-05-01 07:25:00|19846.4|19844.2|19856.1|19853.9|19859.7|19857.5|19844.6|19842.4|508
1746084600000|2025-05-01 07:30:00|19855.9|19853.7|19853.8|19851.6|19860.4|19858.2|19850.4|19848.2|405
1746084900000|2025-05-01 07:35:00|19853.9|19851.7|19869.2|19867|19869.6|19867.4|19853.9|19851.7|785
1746085200000|2025-05-01 07:40:00|19869.3|19867.1|19868.6|19866.4|19877.3|19875.1|19860.9|19858.7|584
1746085500000|2025-05-01 07:45:00|19868.8|19866.6|19858.4|19856.2|19870.4|19868.2|19858.1|19855.9|371
1746085800000|2025-05-01 07:50:00|19858.6|19856.4|19863.1|19860.9|19869.3|19867.1|19850.6|19848.4|468
1746086100000|2025-05-01 07:55:00|19862.9|19860.7|19857.3|19855.1|19863.9|19861.7|19855.4|19853.2|337
1746086400000|2025-05-01 08:00:00|19857.4|19855.2|19844.9|19842.7|19871.8|19869.6|19842.6|19840.4|1352
1746086700000|2025-05-01 08:05:00|19845.1|19842.9|19839.6|19837.4|19846.4|19844.2|19833.2|19831|698
1746087000000|2025-05-01 08:10:00|19839.7|19837.5|19848.1|19845.9|19853.9|19851.7|19834.6|19832.4|858
1746087300000|2025-05-01 08:15:00|19847.9|19845.7|19852.6|19850.4|19858.3|19856.1|19843.1|19840.9|467
1746087600000|2025-05-01 08:20:00|19852.7|19850.5|19847.1|19844.9|19858.6|19856.4|19845.9|19843.7|556
1746087900000|2025-05-01 08:25:00|19846.9|19844.7|19861.8|19859.6|19864.1|19861.9|19844.1|19841.9|533
1746088200000|2025-05-01 08:30:00|19861.9|19859.7|19858.4|19856.2|19864.3|19862.1|19851.9|19849.7|370
1746088500000|2025-05-01 08:35:00|19858.3|19856.1|19863.9|19861.7|19872.6|19870.4|19847.1|19844.9|885
1746088800000|2025-05-01 08:40:00|19864.1|19861.9|19868.9|19866.7|19870.8|19868.6|19863.8|19861.6|215
1746089100000|2025-05-01 08:45:00|19868.8|19866.6|19882.4|19880.2|19887.8|19885.6|19865.4|19863.2|670
1746089400000|2025-05-01 08:50:00|19882.6|19880.4|19878.3|19876.1|19882.7|19880.5|19872.6|19870.4|376
1746089700000|2025-05-01 08:55:00|19878.4|19876.2|19885.2|19883|19888.4|19886.2|19875.8|19873.6|462
1746090000000|2025-05-01 09:00:00|19885.4|19883.2|19890.1|19887.9|19892.6|19890.4|19880.3|19878.1|473
1746090300000|2025-05-01 09:05:00|19889.8|19887.6|19877.9|19875.7|19898.9|19896.7|19877.4|19875.2|811
1746090600000|2025-05-01 09:10:00|19878.2|19876|19890.1|19887.9|19891.3|19889.1|19877.6|19875.4|483
1746090900000|2025-05-01 09:15:00|19889.9|19887.7|19894.3|19892.1|19896.4|19894.2|19885.1|19882.9|581
1746091200000|2025-05-01 09:20:00|19894.2|19892|19879.7|19877.5|19895.3|19893.1|19879.7|19877.5|358
1746091500000|2025-05-01 09:25:00|19879.6|19877.4|19895.9|19893.7|19897.8|19895.6|19874.6|19872.4|668
1746091800000|2025-05-01 09:30:00|19895.8|19893.6|19906.2|19904|19912.4|19910.2|19893.3|19891.1|1431
1746092100000|2025-05-01 09:35:00|19906.3|19904.1|19902.9|19900.7|19914.1|19911.9|19900.2|19898|460
1746092400000|2025-05-01 09:40:00|19903.1|19900.9|19903.9|19901.7|19907.9|19905.7|19892.9|19890.7|602
1746092700000|2025-05-01 09:45:00|19903.8|19901.6|19910.7|19908.5|19913.3|19911.1|19902.6|19900.4|386
1746093000000|2025-05-01 09:50:00|19910.8|19908.6|19918.4|19916.2|19924.6|19922.4|19909.2|19907|659
1746093300000|2025-05-01 09:55:00|19918.3|19916.1|19917.9|19915.7|19923.1|19920.9|19914.7|19912.5|582
1746093600000|2025-05-01 10:00:00|19918.1|19915.9|19908.7|19906.5|19921.6|19919.4|19904.8|19902.6|863
1746093900000|2025-05-01 10:05:00|19908.8|19906.6|19912.2|19910|19919.3|19917.1|19902.9|19900.7|688
1746094200000|2025-05-01 10:10:00|19912.1|19909.9|19911.1|19908.9|19918.9|19916.7|19905.4|19903.2|383
1746094500000|2025-05-01 10:15:00|19910.9|19908.7|19925.2|19923|19928.6|19926.4|19908.7|19906.5|654
1746094800000|2025-05-01 10:20:00|19924.8|19922.6|19915.3|19913.1|19925.4|19923.2|19907.6|19905.4|513
1746095100000|2025-05-01 10:25:00|19915.2|19913|19905.4|19903.2|19915.2|19913|19901.1|19898.9|680
1746095400000|2025-05-01 10:30:00|19905.3|19903.1|19901.8|19899.6|19906.4|19904.2|19889.1|19886.9|931
1746095700000|2025-05-01 10:35:00|19901.9|19899.7|19894.6|19892.4|19903.2|19901|19894.6|19892.4|595
1746096000000|2025-05-01 10:40:00|19894.4|19892.2|19896.9|19894.7|19901.8|19899.6|19892.3|19890.1|479
1746096300000|2025-05-01 10:45:00|19896.7|19894.5|19896.9|19894.7|19899.6|19897.4|19884.9|19882.7|1110
1746096600000|2025-05-01 10:50:00|19897.1|19894.9|19899.6|19897.4|19900.9|19898.7|19885.9|19883.7|750
1746096900000|2025-05-01 10:55:00|19899.4|19897.2|19903.9|19901.7|19907.1|19904.9|19899.4|19897.2|353
1746097200000|2025-05-01 11:00:00|19904.1|19901.9|19920.8|19918.6|19921.8|19919.6|19890.2|19888|1292
1746097500000|2025-05-01 11:05:00|19920.9|19918.7|19921.2|19919|19924.6|19922.4|19912.2|19910|725
1746097800000|2025-05-01 11:10:00|19921.3|19919.1|19919.1|19916.9|19927.8|19925.6|19914.6|19912.4|704
1746098100000|2025-05-01 11:15:00|19919.2|19917|19898.3|19896.1|19920.3|19918.1|19896.9|19894.7|913
1746098400000|2025-05-01 11:20:00|19898.2|19896|19889.4|19887.2|19901.1|19898.9|19882.2|19880|1048
1746098700000|2025-05-01 11:25:00|19889.6|19887.4|19891.7|19889.5|19896.8|19894.6|19885.1|19882.9|747
1746099000000|2025-05-01 11:30:00|19891.6|19889.4|19903.8|19901.6|19913.8|19911.6|19890.1|19887.9|1002
1746099300000|2025-05-01 11:35:00|19903.9|19901.7|19901.7|19899.5|19912.6|19910.4|19893.4|19891.2|451
1746099600000|2025-05-01 11:40:00|19901.8|19899.6|19910.6|19908.4|19911.8|19909.6|19891.8|19889.6|497
1746099900000|2025-05-01 11:45:00|19910.7|19908.5|19917.3|19915.1|19928.1|19925.9|19904.9|19902.7|880
1746100200000|2025-05-01 11:50:00|19917.4|19915.2|19913.2|19911|19926.1|19923.9|19912.1|19909.9|582
1746100500000|2025-05-01 11:55:00|19913.4|19911.2|19910.6|19908.4|19918.8|19916.6|19906.3|19904.1|566
1746100800000|2025-05-01 12:00:00|19910.7|19908.5|19914.9|19912.7|19919.3|19917.1|19903.6|19901.4|1014
1746101100000|2025-05-01 12:05:00|19914.8|19912.6|19921.9|19919.7|19926.8|19924.6|19914.1|19911.9|914
1746101400000|2025-05-01 12:10:00|19921.8|19919.6|19923.7|19921.5|19935.9|19933.7|19915.8|19913.6|1202
1746101700000|2025-05-01 12:15:00|19923.6|19921.4|19928.4|19926.2|19932.9|19930.7|19922.8|19920.6|706
1746102000000|2025-05-01 12:20:00|19928.6|19926.4|19900.9|19898.7|19930.7|19928.5|19899.3|19897.1|1050
1746102300000|2025-05-01 12:25:00|19900.8|19898.6|19893.8|19891.6|19903.6|19901.4|19889.4|19887.2|1173
1746102600000|2025-05-01 12:30:00|19867.6|19865.4|19880.2|19878|19896.8|19894.6|19851.2|19849|4030
1746102900000|2025-05-01 12:35:00|19880.1|19877.9|19865.6|19863.4|19892.3|19890.1|19865.4|19863.2|1556
1746103200000|2025-05-01 12:40:00|19865.7|19863.5|19881.2|19879|19883.8|19881.6|19864.9|19862.7|1312
1746103500000|2025-05-01 12:45:00|19881.3|19879.1|19879.8|19877.6|19886.9|19884.7|19870.8|19868.6|1218
1746103800000|2025-05-01 12:50:00|19879.7|19877.5|19876.2|19874|19883.4|19881.2|19862.8|19860.6|1246
1746104100000|2025-05-01 12:55:00|19876.1|19873.9|19855.1|19852.9|19877.8|19875.6|19854.7|19852.5|1329
1746104400000|2025-05-01 13:00:00|19855.3|19853.1|19847.8|19845.6|19864.6|19862.4|19842.3|19840.1|1989
1746104700000|2025-05-01 13:05:00|19847.9|19845.7|19870.9|19868.7|19871.1|19868.9|19840.1|19837.9|1634
1746105000000|2025-05-01 13:10:00|19871.1|19868.9|19869.3|19867.1|19883.3|19881.1|19863.1|19860.9|1664
1746105300000|2025-05-01 13:15:00|19869.4|19867.2|19887.1|19884.9|19887.3|19885.1|19863.9|19861.7|1229
1746105600000|2025-05-01 13:20:00|19886.9|19884.7|19890.1|19887.9|19892.1|19889.9|19880.9|19878.7|1402
1746105900000|2025-05-01 13:25:00|19875.1|19872.9|19872.8|19870.6|19892.8|19890.6|19868.8|19866.6|3748
1746106200000|2025-05-01 13:30:00|19872.3|19871.2|19838.4|19837.3|19889.9|19888.8|19814.4|19813.3|16117
1746106500000|2025-05-01 13:35:00|19839|19837.9|19811.4|19810.3|19865.4|19864.3|19804.4|19803.3|12735
1746106800000|2025-05-01 13:40:00|19812.1|19811|19833|19831.9|19842.1|19841|19789.8|19788.7|9688
1746107100000|2025-05-01 13:45:00|19833.1|19832|19871.8|19870.7|19884.4|19883.3|19827.4|19826.3|8977
1746107400000|2025-05-01 13:50:00|19872.1|19871|19844.6|19843.5|19892.1|19891|19842.5|19841.4|9554
1746107700000|2025-05-01 13:55:00|19843.6|19842.5|19775.3|19774.2|19844.5|19843.4|19768.9|19767.8|7742
1746108000000|2025-05-01 14:00:00|19777|19775.9|19812|19810.9|19841.2|19840.1|19768.9|19767.8|8602
1746108300000|2025-05-01 14:05:00|19814.3|19813.2|19806.3|19805.2|19857.2|19856.1|19797.2|19796.1|8644
1746108600000|2025-05-01 14:10:00|19806|19804.9|19829.4|19828.3|19836.7|19835.6|19782.9|19781.8|8678
1746108900000|2025-05-01 14:15:00|19828.4|19827.3|19840.9|19839.8|19860.8|19859.7|19827.7|19826.6|6077
1746109200000|2025-05-01 14:20:00|19841.8|19840.7|19881.5|19880.4|19884.8|19883.7|19840.5|19839.4|6937
1746109500000|2025-05-01 14:25:00|19881.6|19880.5|19901.9|19900.8|19908|19906.9|19870.6|19869.5|5935
1746109800000|2025-05-01 14:30:00|19902.3|19901.2|19903.3|19902.2|19907.9|19906.8|19878.6|19877.5|6123
1746110100000|2025-05-01 14:35:00|19903.9|19902.8|19931.1|19930|19933.5|19932.4|19896.5|19895.4|7026
1746110400000|2025-05-01 14:40:00|19930.8|19929.7|19922|19920.9|19947.5|19946.4|19919.1|19918|6556
1746110700000|2025-05-01 14:45:00|19922.8|19921.7|19952|19950.9|19954.5|19953.4|19918.1|19917|5373
1746111000000|2025-05-01 14:50:00|19950.2|19949.1|19947.2|19946.1|19953|19951.9|19929.8|19928.7|5053
1746111300000|2025-05-01 14:55:00|19946.5|19945.4|19973.4|19972.3|19973.8|19972.7|19946.2|19945.1|6458
1746111600000|2025-05-01 15:00:00|19973.7|19972.6|19970.6|19969.5|19977.5|19976.4|19951.3|19950.2|6065
1746111900000|2025-05-01 15:05:00|19970.2|19969.1|19982.8|19981.7|19987.3|19986.2|19969.3|19968.2|5025
1746112200000|2025-05-01 15:10:00|19982.6|19981.5|19996.6|19995.5|19997.6|19996.5|19981.3|19980.2|3640
1746112500000|2025-05-01 15:15:00|19996.8|19995.7|20013.8|20012.7|20026.6|20025.5|19987.2|19986.1|11092
1746112800000|2025-05-01 15:20:00|20014.8|20013.7|19983.3|19982.2|20018.3|20017.2|19982.2|19981.1|5123
1746113100000|2025-05-01 15:25:00|19983.7|19982.6|19980.1|19979|19993.5|19992.4|19976.3|19975.2|5028
1746113400000|2025-05-01 15:30:00|19980.2|19979.1|19956.1|19955|19986.1|19985|19946.2|19945.1|6327
1746113700000|2025-05-01 15:35:00|19956.2|19955.1|19961.5|19960.4|19975.5|19974.4|19946.6|19945.5|4619
1746114000000|2025-05-01 15:40:00|19959.1|19958|19932|19930.9|19963.2|19962.1|19931.7|19930.6|4551
1746114300000|2025-05-01 15:45:00|19932.6|19931.5|19924.1|19923|19942.6|19941.5|19923.6|19922.5|4666
1746114600000|2025-05-01 15:50:00|19923.7|19922.6|19896.5|19895.4|19929|19927.9|19895.8|19894.7|5499
1746114900000|2025-05-01 15:55:00|19896.7|19895.6|19862.6|19861.5|19896.7|19895.6|19833.2|19832.1|10884
1746115200000|2025-05-01 16:00:00|19863.2|19862.1|19865.7|19864.6|19884.3|19883.2|19848.7|19847.6|6272
1746115500000|2025-05-01 16:05:00|19869.7|19868.6|19898.6|19897.5|19899.6|19898.5|19864.5|19863.4|4884
1746115800000|2025-05-01 16:10:00|19899.5|19898.4|19868.1|19867|19900.5|19899.4|19866.9|19865.8|5008
1746116100000|2025-05-01 16:15:00|19867.5|19866.4|19845.4|19844.3|19869.7|19868.6|19811|19809.9|7868
1746116400000|2025-05-01 16:20:00|19845.7|19844.6|19832.4|19831.3|19856.9|19855.8|19830.6|19829.5|4613
1746116700000|2025-05-01 16:25:00|19832.8|19831.7|19870.9|19869.8|19882.6|19881.5|19828.8|19827.7|5115
1746117000000|2025-05-01 16:30:00|19868.7|19867.6|19874.4|19873.3|19878.9|19877.8|19858|19856.9|3749
1746117300000|2025-05-01 16:35:00|19874.7|19873.6|19885|19883.9|19893.7|19892.6|19868.7|19867.6|3880
1746117600000|2025-05-01 16:40:00|19886.2|19885.1|19869.7|19868.6|19887.5|19886.4|19848|19846.9|4447
1746117900000|2025-05-01 16:45:00|19869.6|19868.5|19841.2|19840.1|19870.5|19869.4|19833.5|19832.4|3694
1746118200000|2025-05-01 16:50:00|19842.1|19841|19844.1|19843|19866.1|19865|19826.8|19825.7|4638
1746118500000|2025-05-01 16:55:00|19844.3|19843.2|19845.7|19844.6|19866.1|19865|19838.8|19837.7|3412
1746118800000|2025-05-01 17:00:00|19844.9|19843.8|19901.5|19900.4|19901.9|19900.8|19842.8|19841.7|5613
1746119100000|2025-05-01 17:05:00|19901.8|19900.7|19915.5|19914.4|19918.9|19917.8|19889.1|19888|4521
1746119400000|2025-05-01 17:10:00|19915.6|19914.5|19910.4|19909.3|19920.1|19919|19906.9|19905.8|2397
1746119700000|2025-05-01 17:15:00|19910.5|19909.4|19926.1|19925|19930.6|19929.5|19910|19908.9|3088
1746120000000|2025-05-01 17:20:00|19925.4|19924.3|19916|19914.9|19928.6|19927.5|19912.1|19911|2169
1746120300000|2025-05-01 17:25:00|19915.9|19914.8|19901.7|19900.6|19923|19921.9|19887.5|19886.4|4348
1746120600000|2025-05-01 17:30:00|19903.4|19902.3|19914.1|19913|19914.9|19913.8|19894|19892.9|2769
1746120900000|2025-05-01 17:35:00|19914.2|19913.1|19895.1|19894|19916.7|19915.6|19892.4|19891.3|2760
1746121200000|2025-05-01 17:40:00|19895.6|19894.5|19858.2|19857.1|19896.6|19895.5|19851.6|19850.5|4880
1746121500000|2025-05-01 17:45:00|19857.9|19856.8|19878|19876.9|19879.7|19878.6|19844.6|19843.5|4149
1746121800000|2025-05-01 17:50:00|19879.8|19878.7|19885.2|19884.1|19892.3|19891.2|19864|19862.9|3826
1746122100000|2025-05-01 17:55:00|19884.4|19883.3|19886.2|19885.1|19896.3|19895.2|19870.3|19869.2|2753
1746122400000|2025-05-01 18:00:00|19884.5|19883.4|19895.4|19894.3|19899.7|19898.6|19879.5|19878.4|2879
1746122700000|2025-05-01 18:05:00|19895|19893.9|19930.8|19929.7|19936.5|19935.4|19890.8|19889.7|3769
1746123000000|2025-05-01 18:10:00|19928.4|19927.3|19928.4|19927.3|19939.2|19938.1|19924.3|19923.2|2754
1746123300000|2025-05-01 18:15:00|19928.3|19927.2|19938|19936.9|19944.7|19943.6|19926.8|19925.7|2823
1746123600000|2025-05-01 18:20:00|19938.2|19937.1|19904.9|19903.8|19938.7|19937.6|19904.1|19903|4707
1746123900000|2025-05-01 18:25:00|19905.7|19904.6|19917.8|19916.7|19919.6|19918.5|19889.4|19888.3|3546
1746124200000|2025-05-01 18:30:00|19918.6|19917.5|19924.9|19923.8|19930.2|19929.1|19914.2|19913.1|3184
1746124500000|2025-05-01 18:35:00|19925.7|19924.6|19924.4|19923.3|19927.1|19926|19911.1|19910|2290
1746124800000|2025-05-01 18:40:00|19924.9|19923.8|19932.1|19931|19935.4|19934.3|19911.6|19910.5|2549
1746125100000|2025-05-01 18:45:00|19932.3|19931.2|19937|19935.9|19950.5|19949.4|19923.9|19922.8|4368
1746125400000|2025-05-01 18:50:00|19936.7|19935.6|19913.4|19912.3|19943.1|19942|19910.7|19909.6|3161
1746125700000|2025-05-01 18:55:00|19913.6|19912.5|19910.4|19909.3|19926.1|19925|19907.7|19906.6|2390
1746126000000|2025-05-01 19:00:00|19911.9|19910.8|19912.9|19911.8|19916.1|19915|19889.9|19888.8|3712
1746126300000|2025-05-01 19:05:00|19914.2|19913.1|19892.1|19891|19916.4|19915.3|19889.3|19888.2|3374
1746126600000|2025-05-01 19:10:00|19892.6|19891.5|19909.1|19908|19911.7|19910.6|19873.6|19872.5|4377
1746126900000|2025-05-01 19:15:00|19909|19907.9|19917.2|19916.1|19919.9|19918.8|19898.4|19897.3|3759
1746127200000|2025-05-01 19:20:00|19917|19915.9|19911|19909.9|19923.7|19922.6|19902.7|19901.6|3221
1746127500000|2025-05-01 19:25:00|19908.1|19907|19919.1|19918|19923.7|19922.6|19904.9|19903.8|2481
1746127800000|2025-05-01 19:30:00|19918.1|19917|19911.6|19910.5|19923.2|19922.1|19906|19904.9|3315
1746128100000|2025-05-01 19:35:00|19910.6|19909.5|19892.4|19891.3|19917.4|19916.3|19890.7|19889.6|3867
1746128400000|2025-05-01 19:40:00|19892.8|19891.7|19883.1|19882|19900.1|19899|19876.1|19875|3835
1746128700000|2025-05-01 19:45:00|19884.2|19883.1|19909.7|19908.6|19919.3|19918.2|19879.3|19878.2|4990
1746129000000|2025-05-01 19:50:00|19911.2|19910.1|19846.4|19845.3|19918.2|19917.1|19834.3|19833.2|11643
1746129300000|2025-05-01 19:55:00|19846.8|19845.7|19778.9|19777.8|19850.7|19849.6|19759.2|19758.1|19353
1746129600000|2025-05-01 20:00:00|19778.2|19777.1|19679|19676.8|19823|19820.8|19678.5|19676.3|10924
1746129900000|2025-05-01 20:05:00|19679.7|19677.5|19682.2|19680|19696.2|19694|19658.5|19656.3|3895
1746130200000|2025-05-01 20:10:00|19680|19677.8|19706|19703.8|19711.2|19709|19669.2|19667|2416
1746130500000|2025-05-01 20:15:00|19704.5|19702.3|19742.2|19740|19751.7|19749.5|19702.2|19700|2026
1746130800000|2025-05-01 20:20:00|19744|19741.8|19748|19745.8|19759|19756.8|19739.2|19737|880
1746131100000|2025-05-01 20:25:00|19747|19744.8|19736.7|19734.5|19749.2|19747|19727|19724.8|1062
1746131400000|2025-05-01 20:30:00|19759.7|19757.5|19716.7|19714.5|19776|19773.8|19705.5|19703.3|3146
1746131700000|2025-05-01 20:35:00|19717|19714.8|19709.7|19707.5|19724.7|19722.5|19698|19695.8|1373
1746132000000|2025-05-01 20:40:00|19710.5|19708.3|19675.5|19673.3|19715|19712.8|19675.2|19673|2076
1746132300000|2025-05-01 20:45:00|19676.2|19674|19701|19698.8|19709|19706.8|19670|19667.8|1564
1746132600000|2025-05-01 20:50:00|19700.5|19698.3|19706.2|19704|19709.5|19707.3|19690.5|19688.3|719
1746132900000|2025-05-01 20:55:00|19707.7|19705.5|19696.8|19691.8|19709.5|19707.3|19692.5|19690.3|775
1746133200000|2025-05-01 21:00:00|19694.7|19689.7|19699.3|19694.3|19701.6|19696.6|19688.8|19683.8|0
1746133500000|2025-05-01 21:05:00|19699.4|19694.4|19704.6|19699.6|19708|19703|19698.9|19693.9|0
1746133800000|2025-05-01 21:10:00|19704.3|19699.3|19705.5|19700.5|19715.7|19710.7|19699.7|19694.7|0
1746134100000|2025-05-01 21:15:00|19705.4|19700.4|19717.9|19712.9|19719.8|19714.8|19705.4|19700.4|0
1746134400000|2025-05-01 21:20:00|19717.3|19712.3|19728|19723|19733.1|19728.1|19717.2|19712.2|0
1746134700000|2025-05-01 21:25:00|19727.5|19722.5|19729.7|19724.7|19738.8|19733.8|19724.1|19719.1|0
1746135000000|2025-05-01 21:30:00|19727.6|19722.6|19743|19738|19744.1|19739.1|19727.6|19722.6|0
1746135300000|2025-05-01 21:35:00|19742.9|19737.9|19727.2|19722.2|19742.9|19737.9|19725|19720|0
1746135600000|2025-05-01 21:40:00|19726.4|19721.4|19715.7|19710.7|19726.4|19721.4|19715.7|19710.7|0
1746135900000|2025-05-01 21:45:00|19715.6|19710.6|19691.5|19686.5|19717.1|19712.1|19690.2|19685.2|0
1746136200000|2025-05-01 21:50:00|19691.6|19686.6|19695.3|19690.3|19696.2|19691.2|19687.2|19682.2|0
1746136500000|2025-05-01 21:55:00|19693.6|19688.6|19697.2|19692.2|19699.4|19694.4|19692.7|19687.7|0
1746136800000|2025-05-01 22:00:00|19690.6|19688.4|19672.9|19670.7|19704.9|19702.7|19669.1|19666.9|1388
1746137100000|2025-05-01 22:05:00|19673.3|19671.1|19679.9|19677.7|19681.4|19679.2|19658.8|19656.6|1024
1746137400000|2025-05-01 22:10:00|19680|19677.8|19694.3|19692.1|19698|19695.8|19675.1|19672.9|673
1746137700000|2025-05-01 22:15:00|19694.4|19692.2|19698.6|19696.4|19705.5|19703.3|19692.8|19690.6|475
1746138000000|2025-05-01 22:20:00|19698.5|19696.3|19689.3|19687.1|19699.1|19696.9|19688.9|19686.7|384
1746138300000|2025-05-01 22:25:00|19689.4|19687.2|19696.3|19694.1|19697.5|19695.3|19688.3|19686.1|379
1746138600000|2025-05-01 22:30:00|19696.1|19693.9|19697.4|19695.2|19697.5|19695.3|19682|19679.8|459
1746138900000|2025-05-01 22:35:00|19697|19694.8|19701.5|19699.3|19701.9|19699.7|19691.5|19689.3|267
1746139200000|2025-05-01 22:40:00|19701.3|19699.1|19696.9|19694.7|19704.8|19702.6|19689.6|19687.4|303
1746139500000|2025-05-01 22:45:00|19696.8|19694.6|19694.1|19691.9|19697|19694.8|19689.3|19687.1|158
1746139800000|2025-05-01 22:50:00|19694.3|19692.1|19695.3|19693.1|19700.6|19698.4|19688.1|19685.9|261
1746140100000|2025-05-01 22:55:00|19695.4|19693.2|19696.8|19694.6|19699.6|19697.4|19690.8|19688.6|152
1746140400000|2025-05-01 23:00:00|19696.9|19694.7|19706.8|19704.6|19708|19705.8|19692.3|19690.1|334
1746140700000|2025-05-01 23:05:00|19706.9|19704.7|19702.9|19700.7|19707.6|19705.4|19700.1|19697.9|163
1746141000000|2025-05-01 23:10:00|19702.8|19700.6|19702|19699.8|19704.6|19702.4|19697.9|19695.7|149
1746141300000|2025-05-01 23:15:00|19701.9|19699.7|19722.9|19720.7|19723.5|19721.3|19701.8|19699.6|596
1746141600000|2025-05-01 23:20:00|19722.8|19720.6|19730.1|19727.9|19733.9|19731.7|19719.9|19717.7|336
1746141900000|2025-05-01 23:25:00|19730|19727.8|19724.6|19722.4|19734.8|19732.6|19719|19716.8|421
1746142200000|2025-05-01 23:30:00|19724.8|19722.6|19705.9|19703.7|19725.1|19722.9|19705.1|19702.9|332
1746142500000|2025-05-01 23:35:00|19706|19703.8|19707.5|19705.3|19712.4|19710.2|19705|19702.8|243
1746142800000|2025-05-01 23:40:00|19707.4|19705.2|19706.9|19704.7|19715.1|19712.9|19706.6|19704.4|327
1746143100000|2025-05-01 23:45:00|19707.3|19705.1|19692.5|19690.3|19709.1|19706.9|19689.6|19687.4|537
1746143400000|2025-05-01 23:50:00|19692.4|19690.2|19706.4|19704.2|19707.3|19705.1|19685.9|19683.7|390
1746143700000|2025-05-01 23:55:00|19705.5|19703.3|19698.6|19696.4|19711.4|19709.2|19697.8|19695.6|416
1746144000000|2025-05-02 00:00:00|19698.5|19696.3|19705|19702.8|19709|19706.8|19689.5|19687.3|512
1746144300000|2025-05-02 00:05:00|19704.9|19702.7|19668.3|19666.1|19709.6|19707.4|19667.9|19665.7|926
1746144600000|2025-05-02 00:10:00|19668|19665.8|19695.4|19693.2|19697.8|19695.6|19663.5|19661.3|709
1746144900000|2025-05-02 00:15:00|19695.6|19693.4|19722.5|19720.3|19726.3|19724.1|19694.3|19692.1|954
1746145200000|2025-05-02 00:20:00|19722.6|19720.4|19730|19727.8|19742.5|19740.3|19708.8|19706.6|1211
1746145500000|2025-05-02 00:25:00|19729.6|19727.4|19775.1|19772.9|19777.1|19774.9|19728.9|19726.7|1461
1746145800000|2025-05-02 00:30:00|19775.5|19773.3|19790|19787.8|19795.4|19793.2|19768.6|19766.4|1716
1746146100000|2025-05-02 00:35:00|19789.9|19787.7|19779.9|19777.7|19794.1|19791.9|19777.1|19774.9|1085
1746146400000|2025-05-02 00:40:00|19779.8|19777.6|19810.6|19808.4|19813.9|19811.7|19775.8|19773.6|1310
1746146700000|2025-05-02 00:45:00|19810.8|19808.6|19869|19866.8|19873.1|19870.9|19809|19806.8|2647
1746147000000|2025-05-02 00:50:00|19868.9|19866.7|19864.8|19862.6|19876.9|19874.7|19850.4|19848.2|1381
1746147300000|2025-05-02 00:55:00|19864.9|19862.7|19851.3|19849.1|19869.8|19867.6|19839.3|19837.1|1500
1746147600000|2025-05-02 01:00:00|19849.6|19847.4|19830.8|19828.6|19853.3|19851.1|19829.8|19827.6|968
1746147900000|2025-05-02 01:05:00|19830.9|19828.7|19837.5|19835.3|19837.8|19835.6|19825.1|19822.9|594
1746148200000|2025-05-02 01:10:00|19837.4|19835.2|19849.3|19847.1|19852.3|19850.1|19823.9|19821.7|917
1746148500000|2025-05-02 01:15:00|19849|19846.8|19849|19846.8|19853.8|19851.6|19828.3|19826.1|784
1746148800000|2025-05-02 01:20:00|19848.9|19846.7|19886|19883.8|19890|19887.8|19848.9|19846.7|1487
1746149100000|2025-05-02 01:25:00|19885.9|19883.7|19857.8|19855.6|19886.1|19883.9|19854.5|19852.3|937
1746149400000|2025-05-02 01:30:00|19857.9|19855.7|19862.5|19860.3|19869.5|19867.3|19850.1|19847.9|595
1746149700000|2025-05-02 01:35:00|19862.4|19860.2|19874.1|19871.9|19878.8|19876.6|19857.8|19855.6|659
1746150000000|2025-05-02 01:40:00|19874|19871.8|19855.8|19853.6|19877.5|19875.3|19847.1|19844.9|632
1746150300000|2025-05-02 01:45:00|19855.6|19853.4|19829.3|19827.1|19856|19853.8|19828.8|19826.6|657
1746150600000|2025-05-02 01:50:00|19829.1|19826.9|19840.8|19838.6|19847|19844.8|19829.1|19826.9|641
1746150900000|2025-05-02 01:55:00|19840.9|19838.7|19837.6|19835.4|19851.3|19849.1|19833.1|19830.9|543
1746151200000|2025-05-02 02:00:00|19837.5|19835.3|19851.9|19849.7|19853.4|19851.2|19827.4|19825.2|537
1746151500000|2025-05-02 02:05:00|19853.4|19851.2|19844.8|19842.6|19856.6|19854.4|19843|19840.8|437
1746151800000|2025-05-02 02:10:00|19844.9|19842.7|19838.5|19836.3|19845.5|19843.3|19834.1|19831.9|306
1746152100000|2025-05-02 02:15:00|19838.6|19836.4|19831.3|19829.1|19851.9|19849.7|19830.9|19828.7|571
1746152400000|2025-05-02 02:20:00|19831.4|19829.2|19847.1|19844.9|19848.3|19846.1|19815.4|19813.2|751
1746152700000|2025-05-02 02:25:00|19847|19844.8|19852.1|19849.9|19860.1|19857.9|19840|19837.8|476
1746153000000|2025-05-02 02:30:00|19852.3|19850.1|19848.8|19846.6|19855.6|19853.4|19847.9|19845.7|212
1746153300000|2025-05-02 02:35:00|19848.6|19846.4|19852.3|19850.1|19858.1|19855.9|19838.8|19836.6|381
1746153600000|2025-05-02 02:40:00|19852.1|19849.9|19866|19863.8|19868.5|19866.3|19847.8|19845.6|559
1746153900000|2025-05-02 02:45:00|19866.1|19863.9|19871.5|19869.3|19873.1|19870.9|19863.6|19861.4|296
1746154200000|2025-05-02 02:50:00|19871.4|19869.2|19873.8|19871.6|19879.3|19877.1|19867.4|19865.2|335
1746154500000|2025-05-02 02:55:00|19873.6|19871.4|19867.5|19865.3|19874|19871.8|19865.8|19863.6|195
1746154800000|2025-05-02 03:00:00|19867.4|19865.2|19863.4|19861.2|19868|19865.8|19862.4|19860.2|173
1746155100000|2025-05-02 03:05:00|19863.3|19861.1|19863.6|19861.4|19867.5|19865.3|19861.8|19859.6|190
1746155400000|2025-05-02 03:10:00|19863.8|19861.6|19872.9|19870.7|19875.5|19873.3|19861.1|19858.9|339
1746155700000|2025-05-02 03:15:00|19872.8|19870.6|19877.6|19875.4|19879.1|19876.9|19868.9|19866.7|236
1746156000000|2025-05-02 03:20:00|19877.8|19875.6|19875|19872.8|19883.3|19881.1|19870.9|19868.7|280
1746156300000|2025-05-02 03:25:00|19875.1|19872.9|19875.6|19873.4|19879.4|19877.2|19873|19870.8|140
1746156600000|2025-05-02 03:30:00|19875.3|19873.1|19874|19871.8|19884.1|19881.9|19871.5|19869.3|257
1746156900000|2025-05-02 03:35:00|19873.9|19871.7|19882.1|19879.9|19885.5|19883.3|19873.3|19871.1|311
1746157200000|2025-05-02 03:40:00|19881.9|19879.7|19879|19876.8|19895.5|19893.3|19878.8|19876.6|500
1746157500000|2025-05-02 03:45:00|19879.1|19876.9|19884.3|19882.1|19884.9|19882.7|19875.8|19873.6|259
1746157800000|2025-05-02 03:50:00|19884.5|19882.3|19885.3|19883.1|19889|19886.8|19883.9|19881.7|155
1746158100000|2025-05-02 03:55:00|19885.4|19883.2|19885.8|19883.6|19889.4|19887.2|19883.3|19881.1|262
1746158400000|2025-05-02 04:00:00|19885.9|19883.7|19894.9|19892.7|19911|19908.8|19869.6|19867.4|1269
1746158700000|2025-05-02 04:05:00|19894.8|19892.6|19901.8|19899.6|19905.4|19903.2|19891.6|19889.4|411
1746159000000|2025-05-02 04:10:00|19901.6|19899.4|19892.5|19890.3|19905.4|19903.2|19892.5|19890.3|282
1746159300000|2025-05-02 04:15:00|19892.4|19890.2|19901|19898.8|19902.1|19899.9|19892.4|19890.2|163
1746159600000|2025-05-02 04:20:00|19902|19899.8|19882.5|19880.3|19903.1|19900.9|19882.4|19880.2|219
1746159900000|2025-05-02 04:25:00|19882.4|19880.2|19884.6|19882.4|19885.3|19883.1|19874.1|19871.9|280
1746160200000|2025-05-02 04:30:00|19884.5|19882.3|19880.8|19878.6|19886.3|19884.1|19877.8|19875.6|246
1746160500000|2025-05-02 04:35:00|19880.6|19878.4|19897.5|19895.3|19901.9|19899.7|19879.1|19876.9|441
1746160800000|2025-05-02 04:40:00|19897.4|19895.2|19891.8|19889.6|19898.9|19896.7|19891|19888.8|171
1746161100000|2025-05-02 04:45:00|19891.5|19889.3|19895.6|19893.4|19898|19895.8|19886.1|19883.9|141
1746161400000|2025-05-02 04:50:00|19895.5|19893.3|19892|19889.8|19900.5|19898.3|19890.9|19888.7|241
1746161700000|2025-05-02 04:55:00|19891.9|19889.7|19893.6|19891.4|19894.1|19891.9|19889.3|19887.1|96
1746162000000|2025-05-02 05:00:00|19893.8|19891.6|19886.3|19884.1|19897|19894.8|19885.3|19883.1|194
1746162300000|2025-05-02 05:05:00|19886.1|19883.9|19874.8|19872.6|19889.5|19887.3|19874.5|19872.3|319
1746162600000|2025-05-02 05:10:00|19874.9|19872.7|19882.9|19880.7|19883.1|19880.9|19873.4|19871.2|173
1746162900000|2025-05-02 05:15:00|19882.8|19880.6|19875.4|19873.2|19882.9|19880.7|19873.8|19871.6|183
1746163200000|2025-05-02 05:20:00|19875.5|19873.3|19873.4|19871.2|19876.6|19874.4|19872.5|19870.3|218
1746163500000|2025-05-02 05:25:00|19873.3|19871.1|19873.4|19871.2|19874.1|19871.9|19856.8|19854.6|635
1746163800000|2025-05-02 05:30:00|19873.5|19871.3|19875.9|19873.7|19884.1|19881.9|19873.5|19871.3|349
1746164100000|2025-05-02 05:35:00|19876.1|19873.9|19854.3|19852.1|19876.5|19874.3|19853.1|19850.9|374
1746164400000|2025-05-02 05:40:00|19854.4|19852.2|19858.4|19856.2|19859.9|19857.7|19849.3|19847.1|359
1746164700000|2025-05-02 05:45:00|19858.5|19856.3|19860.4|19858.2|19876.4|19874.2|19858.3|19856.1|407
1746165000000|2025-05-02 05:50:00|19860.3|19858.1|19854.1|19851.9|19867.3|19865.1|19853.8|19851.6|372
1746165300000|2025-05-02 05:55:00|19854|19851.8|19858.5|19856.3|19865.5|19863.3|19853.9|19851.7|271
1746165600000|2025-05-02 06:00:00|19858.4|19856.2|19826.8|19824.6|19858.4|19856.2|19823.3|19821.1|911
1746165900000|2025-05-02 06:05:00|19826.9|19824.7|19845.8|19843.6|19851.4|19849.2|19826.3|19824.1|558
1746166200000|2025-05-02 06:10:00|19845.6|19843.4|19831.6|19829.4|19849.4|19847.2|19830|19827.8|484
1746166500000|2025-05-02 06:15:00|19831.5|19829.3|19817.1|19814.9|19835.4|19833.2|19817.1|19814.9|556
1746166800000|2025-05-02 06:20:00|19817.4|19815.2|19808.3|19806.1|19824.1|19821.9|19805.9|19803.7|727
1746167100000|2025-05-02 06:25:00|19808.4|19806.2|19820.1|19817.9|19821.4|19819.2|19807.9|19805.7|523
1746167400000|2025-05-02 06:30:00|19820.3|19818.1|19802.1|19799.9|19823.3|19821.1|19801.4|19799.2|415
1746167700000|2025-05-02 06:35:00|19801.6|19799.4|19810.4|19808.2|19816.1|19813.9|19792|19789.8|964
1746168000000|2025-05-02 06:40:00|19810.3|19808.1|19824.5|19822.3|19826.8|19824.6|19802.3|19800.1|611
1746168300000|2025-05-02 06:45:00|19824.8|19822.6|19824.6|19822.4|19831.5|19829.3|19822.8|19820.6|434
1746168600000|2025-05-02 06:50:00|19824.8|19822.6|19832|19829.8|19836.8|19834.6|19822|19819.8|461
1746168900000|2025-05-02 06:55:00|19830.6|19828.4|19839|19836.8|19842.6|19840.4|19826.8|19824.6|526
1746169200000|2025-05-02 07:00:00|19838.6|19836.4|19848.6|19846.4|19861|19858.8|19834.3|19832.1|1515
1746169500000|2025-05-02 07:05:00|19848.3|19846.1|19841.5|19839.3|19852.3|19850.1|19833.1|19830.9|964
1746169800000|2025-05-02 07:10:00|19841.3|19839.1|19845.9|19843.7|19845.9|19843.7|19826.4|19824.2|819
1746170100000|2025-05-02 07:15:00|19845.6|19843.4|19857.6|19855.4|19862.3|19860.1|19844|19841.8|697
1746170400000|2025-05-02 07:20:00|19857.3|19855.1|19859.1|19856.9|19864.3|19862.1|19847.9|19845.7|597
1746170700000|2025-05-02 07:25:00|19859|19856.8|19850|19847.8|19867.6|19865.4|19848.6|19846.4|784
1746171000000|2025-05-02 07:30:00|19849.9|19847.7|19838.4|19836.2|19850.3|19848.1|19829.9|19827.7|609
1746171300000|2025-05-02 07:35:00|19838.5|19836.3|19851.9|19849.7|19852.1|19849.9|19831.8|19829.6|537
1746171600000|2025-05-02 07:40:00|19851.8|19849.6|19829.5|19827.3|19852|19849.8|19822.8|19820.6|611
1746171900000|2025-05-02 07:45:00|19829.6|19827.4|19844.3|19842.1|19846.9|19844.7|19828.1|19825.9|556
1746172200000|2025-05-02 07:50:00|19844.1|19841.9|19843.3|19841.1|19852.1|19849.9|19841.3|19839.1|387
1746172500000|2025-05-02 07:55:00|19843.1|19840.9|19811.3|19809.1|19843.5|19841.3|19810.4|19808.2|806
1746172800000|2025-05-02 08:00:00|19811.6|19809.4|19803|19800.8|19822.5|19820.3|19800.9|19798.7|1223
1746173100000|2025-05-02 08:05:00|19803.1|19800.9|19827.1|19824.9|19828.9|19826.7|19799.5|19797.3|985
1746173400000|2025-05-02 08:10:00|19827.3|19825.1|19831.3|19829.1|19834.5|19832.3|19821.9|19819.7|754
1746173700000|2025-05-02 08:15:00|19831.4|19829.2|19844.8|19842.6|19846.8|19844.6|19831.3|19829.1|504
1746174000000|2025-05-02 08:20:00|19844.9|19842.7|19838|19835.8|19846.4|19844.2|19826.9|19824.7|637
1746174300000|2025-05-02 08:25:00|19837.9|19835.7|19841.6|19839.4|19847.4|19845.2|19835.6|19833.4|422
1746174600000|2025-05-02 08:30:00|19841.8|19839.6|19845|19842.8|19848.1|19845.9|19836.1|19833.9|373
1746174900000|2025-05-02 08:35:00|19844.9|19842.7|19853.1|19850.9|19853.1|19850.9|19840|19837.8|437
1746175200000|2025-05-02 08:40:00|19853.3|19851.1|19834.1|19831.9|19858|19855.8|19830|19827.8|500
1746175500000|2025-05-02 08:45:00|19834.3|19832.1|19818.6|19816.4|19839.3|19837.1|19817.9|19815.7|551
1746175800000|2025-05-02 08:50:00|19818.4|19816.2|19804.5|19802.3|19823.3|19821.1|19804.1|19801.9|937
1746176100000|2025-05-02 08:55:00|19804.4|19802.2|19778.9|19776.7|19806|19803.8|19776.3|19774.1|1074
1746176400000|2025-05-02 09:00:00|19778.8|19776.6|19773.6|19771.4|19789|19786.8|19772.9|19770.7|1100
1746176700000|2025-05-02 09:05:00|19773.5|19771.3|19807.9|19805.7|19807.9|19805.7|19773.5|19771.3|721
1746177000000|2025-05-02 09:10:00|19808|19805.8|19813.3|19811.1|19814.6|19812.4|19802|19799.8|391
1746177300000|2025-05-02 09:15:00|19813.4|19811.2|19818.5|19816.3|19819.6|19817.4|19812.4|19810.2|271
1746177600000|2025-05-02 09:20:00|19818.4|19816.2|19810.6|19808.4|19820.9|19818.7|19798.4|19796.2|496
1746177900000|2025-05-02 09:25:00|19810.8|19808.6|19806.8|19804.6|19813.5|19811.3|19801.8|19799.6|381
1746178200000|2025-05-02 09:30:00|19806.9|19804.7|19806.3|19804.1|19815|19812.8|19801.9|19799.7|348
1746178500000|2025-05-02 09:35:00|19806.1|19803.9|19807.8|19805.6|19812.9|19810.7|19801.9|19799.7|266
1746178800000|2025-05-02 09:40:00|19807.6|19805.4|19829.5|19827.3|19835.3|19833.1|19806.9|19804.7|917
1746179100000|2025-05-02 09:45:00|19829.4|19827.2|19832.6|19830.4|19839.1|19836.9|19821.5|19819.3|379
1746179400000|2025-05-02 09:50:00|19832.8|19830.6|19824.5|19822.3|19842|19839.8|19822.8|19820.6|500
1746179700000|2025-05-02 09:55:00|19824.8|19822.6|19827.3|19825.1|19835.6|19833.4|19821.6|19819.4|398
1746180000000|2025-05-02 10:00:00|19827.1|19824.9|19833.6|19831.4|19841.4|19839.2|19818.4|19816.2|631
1746180300000|2025-05-02 10:05:00|19833.5|19831.3|19838.9|19836.7|19843.1|19840.9|19830.4|19828.2|313
1746180600000|2025-05-02 10:10:00|19838.8|19836.6|19842.5|19840.3|19843.1|19840.9|19836.5|19834.3|410
1746180900000|2025-05-02 10:15:00|19842|19839.8|19849.1|19846.9|19849.5|19847.3|19840.3|19838.1|558
1746181200000|2025-05-02 10:20:00|19849|19846.8|19837.9|19835.7|19851.3|19849.1|19836.4|19834.2|624
1746181500000|2025-05-02 10:25:00|19838|19835.8|19855.9|19853.7|19856.5|19854.3|19836.4|19834.2|436
1746181800000|2025-05-02 10:30:00|19855.8|19853.6|19859.6|19857.4|19863.4|19861.2|19851.1|19848.9|576
1746182100000|2025-05-02 10:35:00|19859.5|19857.3|19839.3|19837.1|19863.1|19860.9|19838.4|19836.2|497
1746182400000|2025-05-02 10:40:00|19839.4|19837.2|19840.8|19838.6|19843.6|19841.4|19834.6|19832.4|414
1746182700000|2025-05-02 10:45:00|19840.6|19838.4|19842.9|19840.7|19846.8|19844.6|19834.9|19832.7|577
1746183000000|2025-05-02 10:50:00|19842.8|19840.6|19841.3|19839.1|19847.8|19845.6|19837.5|19835.3|661
1746183300000|2025-05-02 10:55:00|19841.1|19838.9|19841.1|19838.9|19845.8|19843.6|19834.4|19832.2|600
1746183600000|2025-05-02 11:00:00|19840.3|19838.1|19854.9|19852.7|19855|19852.8|19834.5|19832.3|835
1746183900000|2025-05-02 11:05:00|19854.8|19852.6|19838.5|19836.3|19856|19853.8|19836.9|19834.7|436
1746184200000|2025-05-02 11:10:00|19838.4|19836.2|19847.5|19845.3|19852.3|19850.1|19834.5|19832.3|552
1746184500000|2025-05-02 11:15:00|19847.6|19845.4|19856.9|19854.7|19864.4|19862.2|19846.3|19844.1|568
1746184800000|2025-05-02 11:20:00|19857|19854.8|19846|19843.8|19866.3|19864.1|19838.5|19836.3|619
1746185100000|2025-05-02 11:25:00|19846.1|19843.9|19840.6|19838.4|19848.1|19845.9|19838|19835.8|487
1746185400000|2025-05-02 11:30:00|19840.8|19838.6|19821.6|19819.4|19845.1|19842.9|19819.4|19817.2|955
1746185700000|2025-05-02 11:35:00|19821.3|19819.1|19823.1|19820.9|19827.3|19825.1|19810.6|19808.4|793
1746186000000|2025-05-02 11:40:00|19823.3|19821.1|19832.4|19830.2|19835.1|19832.9|19821.5|19819.3|474
1746186300000|2025-05-02 11:45:00|19832.5|19830.3|19826.6|19824.4|19836.4|19834.2|19821.9|19819.7|629
1746186600000|2025-05-02 11:50:00|19825.6|19823.4|19824.5|19822.3|19839.1|19836.9|19823.9|19821.7|556
1746186900000|2025-05-02 11:55:00|19824.6|19822.4|19826.8|19824.6|19837.8|19835.6|19818.4|19816.2|867
1746187200000|2025-05-02 12:00:00|19826.4|19824.2|19832.6|19830.4|19835.1|19832.9|19819.8|19817.6|766
1746187500000|2025-05-02 12:05:00|19832.5|19830.3|19847.4|19845.2|19848.8|19846.6|19830.3|19828.1|636
1746187800000|2025-05-02 12:10:00|19847.3|19845.1|19839.6|19837.4|19849.9|19847.7|19835.8|19833.6|542
1746188100000|2025-05-02 12:15:00|19839.8|19837.6|19841.4|19839.2|19846.4|19844.2|19836.6|19834.4|567
1746188400000|2025-05-02 12:20:00|19841.1|19838.9|19849.1|19846.9|19851|19848.8|19838.1|19835.9|1253
1746188700000|2025-05-02 12:25:00|19848.3|19846.1|19850.1|19847.9|19852.1|19849.9|19843.6|19841.4|817
1746189000000|2025-05-02 12:30:00|19849|19846.8|19926.9|19924.7|19955.4|19953.2|19847.5|19845.3|6659
1746189300000|2025-05-02 12:35:00|19927.9|19925.7|19959.5|19957.3|19972.3|19970.1|19923.4|19921.2|4384
1746189600000|2025-05-02 12:40:00|19958.8|19956.6|19947.8|19945.6|19959.3|19957.1|19929.8|19927.6|3069
1746189900000|2025-05-02 12:45:00|19948|19945.8|19978.1|19975.9|19983.8|19981.6|19943.8|19941.6|2892
1746190200000|2025-05-02 12:50:00|19977.8|19975.6|19996|19993.8|19997.3|19995.1|19964.3|19962.1|2987
1746190500000|2025-05-02 12:55:00|19994.9|19992.7|20003.9|20001.7|20013.8|20011.6|19990.6|19988.4|3381
1746190800000|2025-05-02 13:00:00|20003.8|20001.6|20009.6|20007.4|20020.5|20018.3|19997.9|19995.7|2888
1746191100000|2025-05-02 13:05:00|20009.5|20007.3|20014.3|20012.1|20023.3|20021.1|20002.4|20000.2|2401
1746191400000|2025-05-02 13:10:00|20013.9|20011.7|20038.5|20036.3|20049.8|20047.6|20012.9|20010.7|4083
1746191700000|2025-05-02 13:15:00|20038.4|20036.2|20017|20014.8|20040.4|20038.2|20013.3|20011.1|2175
1746192000000|2025-05-02 13:20:00|20016.9|20014.7|20007.1|20004.9|20020.9|20018.7|19999|19996.8|2244
1746192300000|2025-05-02 13:25:00|20007|20004.8|19998.3|19996.1|20012|20009.8|19988.4|19986.2|3186
1746192600000|2025-05-02 13:30:00|19997.7|19996.6|19995.6|19994.5|20031.6|20030.5|19982.5|19981.4|11505
1746192900000|2025-05-02 13:35:00|19995.1|19994|19996.7|19995.6|20007.1|20006|19941.2|19940.1|11462
1746193200000|2025-05-02 13:40:00|19997.7|19996.6|20008.3|20007.2|20026.2|20025.1|19986.3|19985.2|8387
1746193500000|2025-05-02 13:45:00|20008.1|20007|19966.3|19965.2|20022.8|20021.7|19954.6|19953.5|8605
1746193800000|2025-05-02 13:50:00|19966.8|19965.7|19982.4|19981.3|19998.8|19997.7|19928.6|19927.5|10090
1746194100000|2025-05-02 13:55:00|19983.4|19982.3|19979.9|19978.8|20007.4|20006.3|19964.2|19963.1|5314
1746194400000|2025-05-02 14:00:00|19979.3|19978.2|20017.3|20016.2|20044.7|20043.6|19970.2|19969.1|9481
1746194700000|2025-05-02 14:05:00|20018.6|20017.5|20038.9|20037.8|20045.9|20044.8|20018.6|20017.5|5509
1746195000000|2025-05-02 14:10:00|20038.5|20037.4|20058.2|20057.1|20060|20058.9|20024.3|20023.2|7256
1746195300000|2025-05-02 14:15:00|20058.3|20057.2|20054|20052.9|20080.3|20079.2|20052.8|20051.7|6398
1746195600000|2025-05-02 14:20:00|20051.6|20050.5|20048.2|20047.1|20052.6|20051.5|20017.9|20016.8|6179
1746195900000|2025-05-02 14:25:00|20047.9|20046.8|20083.6|20082.5|20084.9|20083.8|20041.9|20040.8|5611
1746196200000|2025-05-02 14:30:00|20084.8|20083.7|20067.6|20066.5|20086.2|20085.1|20041.7|20040.6|5891
1746196500000|2025-05-02 14:35:00|20068.1|20067|20071.8|20070.7|20075.8|20074.7|20044.3|20043.2|4209
1746196800000|2025-05-02 14:40:00|20072|20070.9|20049.8|20048.7|20078.3|20077.2|20035.5|20034.4|4722
1746197100000|2025-05-02 14:45:00|20050.7|20049.6|20056.7|20055.6|20068.5|20067.4|20039.9|20038.8|3633
1746197400000|2025-05-02 14:50:00|20056.4|20055.3|20055.1|20054|20063.7|20062.6|20029.6|20028.5|4411
1746197700000|2025-05-02 14:55:00|20054.7|20053.6|20071.7|20070.6|20074.9|20073.8|20043.9|20042.8|3709
1746198000000|2025-05-02 15:00:00|20070.8|20069.7|20068.3|20067.2|20083.2|20082.1|20057|20055.9|4732
1746198300000|2025-05-02 15:05:00|20068.5|20067.4|20064.6|20063.5|20079.7|20078.6|20061.5|20060.4|2691
1746198600000|2025-05-02 15:10:00|20064.4|20063.3|20077.7|20076.6|20079.8|20078.7|20061|20059.9|2882
1746198900000|2025-05-02 15:15:00|20077.8|20076.7|20082.2|20081.1|20099.2|20098.1|20072.9|20071.8|4609
1746199200000|2025-05-02 15:20:00|20082.8|20081.7|20066.8|20065.7|20085.8|20084.7|20052.9|20051.8|5948
1746199500000|2025-05-02 15:25:00|20065.8|20064.7|20046.5|20045.4|20065.8|20064.7|20042.6|20041.5|3970
1746199800000|2025-05-02 15:30:00|20046.1|20045|20065.6|20064.5|20067.4|20066.3|20032.9|20031.8|4225
1746200100000|2025-05-02 15:35:00|20065.9|20064.8|20077.3|20076.2|20081.8|20080.7|20056.1|20055|3214
1746200400000|2025-05-02 15:40:00|20076.9|20075.8|20089.3|20088.2|20091.9|20090.8|20072.7|20071.6|3129
1746200700000|2025-05-02 15:45:00|20089.4|20088.3|20099.7|20098.6|20102.4|20101.3|20087.1|20086|3840
1746201000000|2025-05-02 15:50:00|20099.6|20098.5|20077.5|20076.4|20099.6|20098.5|20073.9|20072.8|4527
1746201300000|2025-05-02 15:55:00|20077.8|20076.7|20100.5|20099.4|20109.5|20108.4|20077.5|20076.4|3479
1746201600000|2025-05-02 16:00:00|20100.7|20099.6|20148.3|20147.2|20158.7|20157.6|20096.6|20095.5|13823
1746201900000|2025-05-02 16:05:00|20147.7|20146.6|20129.7|20128.6|20162.5|20161.4|20119|20117.9|6502
1746202200000|2025-05-02 16:10:00|20130.4|20129.3|20156.9|20155.8|20160.9|20159.8|20117.7|20116.6|5273
1746202500000|2025-05-02 16:15:00|20155.9|20154.8|20156.2|20155.1|20159.3|20158.2|20138.9|20137.8|3150
1746202800000|2025-05-02 16:20:00|20156.7|20155.6|20137|20135.9|20160.5|20159.4|20134.2|20133.1|2750
1746203100000|2025-05-02 16:25:00|20137.2|20136.1|20128.2|20127.1|20150|20148.9|20124.6|20123.5|2801
1746203400000|2025-05-02 16:30:00|20128.8|20127.7|20142|20140.9|20147.1|20146|20127|20125.9|3087
1746203700000|2025-05-02 16:35:00|20141.8|20140.7|20165.8|20164.7|20170.3|20169.2|20137.1|20136|4034
1746204000000|2025-05-02 16:40:00|20165.7|20164.6|20166.3|20165.2|20171.2|20170.1|20146.2|20145.1|3107
1746204300000|2025-05-02 16:45:00|20166.7|20165.6|20160.5|20159.4|20170.1|20169|20157.3|20156.2|1920
1746204600000|2025-05-02 16:50:00|20158|20156.9|20154.6|20153.5|20161.6|20160.5|20142.5|20141.4|2726
1746204900000|2025-05-02 16:55:00|20154.3|20153.2|20144.5|20143.4|20158.6|20157.5|20142.6|20141.5|2119
1746205200000|2025-05-02 17:00:00|20144.3|20143.2|20141.3|20140.2|20154.5|20153.4|20130.5|20129.4|3237
1746205500000|2025-05-02 17:05:00|20140.1|20139|20117.8|20116.7|20147|20145.9|20116.1|20115|3487
1746205800000|2025-05-02 17:10:00|20117.9|20116.8|20117.4|20116.3|20124.4|20123.3|20106.8|20105.7|3455
1746206100000|2025-05-02 17:15:00|20117.5|20116.4|20108.5|20107.4|20122.4|20121.3|20099.5|20098.4|3419
1746206400000|2025-05-02 17:20:00|20109.1|20108|20106|20104.9|20136.5|20135.4|20102.9|20101.8|4113
1746206700000|2025-05-02 17:25:00|20105.5|20104.4|20112.1|20111|20124.5|20123.4|20098.8|20097.7|3557
1746207000000|2025-05-02 17:30:00|20113.2|20112.1|20105|20103.9|20120.7|20119.6|20102.6|20101.5|2346
1746207300000|2025-05-02 17:35:00|20105.6|20104.5|20122.3|20121.2|20124|20122.9|20103.1|20102|2530
1746207600000|2025-05-02 17:40:00|20123.4|20122.3|20122|20120.9|20126|20124.9|20106.6|20105.5|2454
1746207900000|2025-05-02 17:45:00|20122.2|20121.1|20121.5|20120.4|20141.5|20140.4|20120|20118.9|3538
1746208200000|2025-05-02 17:50:00|20120.2|20119.1|20127.5|20126.4|20131.9|20130.8|20103.9|20102.8|3275
1746208500000|2025-05-02 17:55:00|20126.9|20125.8|20128.5|20127.4|20129.1|20128|20120.5|20119.4|1344
1746208800000|2025-05-02 18:00:00|20127.4|20126.3|20144|20142.9|20145.9|20144.8|20123.5|20122.4|2484
1746209100000|2025-05-02 18:05:00|20144.4|20143.3|20148.9|20147.8|20152.1|20151|20142.9|20141.8|2020
1746209400000|2025-05-02 18:10:00|20147.5|20146.4|20154|20152.9|20159.4|20158.3|20143.6|20142.5|2091
1746209700000|2025-05-02 18:15:00|20153.9|20152.8|20144.9|20143.8|20154.1|20153|20144.4|20143.3|2111
1746210000000|2025-05-02 18:20:00|20145.7|20144.6|20151.4|20150.3|20153.9|20152.8|20139.2|20138.1|2267
1746210300000|2025-05-02 18:25:00|20151.5|20150.4|20148|20146.9|20155.9|20154.8|20147.6|20146.5|1461
1746210600000|2025-05-02 18:30:00|20148.6|20147.5|20161.6|20160.5|20161.6|20160.5|20148.4|20147.3|1866
1746210900000|2025-05-02 18:35:00|20161.4|20160.3|20170.3|20169.2|20178.6|20177.5|20159.4|20158.3|3403
1746211200000|2025-05-02 18:40:00|20170.2|20169.1|20163.4|20162.3|20172.1|20171|20154.1|20153|2694
1746211500000|2025-05-02 18:45:00|20162.3|20161.2|20114.4|20113.3|20166.3|20165.2|20110.6|20109.5|4611
1746211800000|2025-05-02 18:50:00|20116.2|20115.1|20132.9|20131.8|20136.9|20135.8|20103.1|20102|4876
1746212100000|2025-05-02 18:55:00|20132.7|20131.6|20124.9|20123.8|20139.4|20138.3|20114.4|20113.3|3072
1746212400000|2025-05-02 19:00:00|20124|20122.9|20098|20096.9|20125|20123.9|20096.7|20095.6|3857
1746212700000|2025-05-02 19:05:00|20098.1|20097|20116.5|20115.4|20118.5|20117.4|20082.6|20081.5|5158
1746213000000|2025-05-02 19:10:00|20116.3|20115.2|20097.4|20096.3|20118.2|20117.1|20087.7|20086.6|3897
1746213300000|2025-05-02 19:15:00|20097.1|20096|20123.9|20122.8|20125.3|20124.2|20095.7|20094.6|3686
1746213600000|2025-05-02 19:20:00|20123.7|20122.6|20127.4|20126.3|20138.3|20137.2|20118.4|20117.3|3399
1746213900000|2025-05-02 19:25:00|20126.9|20125.8|20125.1|20124|20135|20133.9|20122.4|20121.3|2179
1746214200000|2025-05-02 19:30:00|20125.9|20124.8|20115.4|20114.3|20128.5|20127.4|20101|20099.9|3624
1746214500000|2025-05-02 19:35:00|20115.1|20114|20118.2|20117.1|20123.1|20122|20095.6|20094.5|3720
1746214800000|2025-05-02 19:40:00|20118.7|20117.6|20110.1|20109|20125.3|20124.2|20106.8|20105.7|2982
1746215100000|2025-05-02 19:45:00|20110.4|20109.3|20064.9|20063.8|20112.1|20111|20057.1|20056|6395
1746215400000|2025-05-02 19:50:00|20065.7|20064.6|20103.2|20102.1|20121.8|20120.7|20062.5|20061.4|8847
1746215700000|2025-05-02 19:55:00|20103.1|20102|20089.2|20088.1|20113.7|20112.6|20077.3|20076.2|16648
1746216000000|2025-05-02 20:00:00|20089.8|20087.6|20111|20108.8|20111|20108.8|20083.8|20081.6|6233
1746216300000|2025-05-02 20:05:00|20112|20109.8|20123.5|20121.3|20130.8|20128.6|20109.3|20107.1|3077
1746216600000|2025-05-02 20:10:00|20124|20121.8|20112.3|20110.1|20124|20121.8|20099.3|20097.1|1423
1746216900000|2025-05-02 20:15:00|20111.5|20109.3|20097.3|20095.1|20111.5|20109.3|20096|20093.8|573
1746217200000|2025-05-02 20:20:00|20096.3|20094.1|20106.8|20104.6|20107.8|20105.6|20094.5|20092.3|408
1746217500000|2025-05-02 20:25:00|20105.8|20103.6|20097.3|20095.1|20108|20105.8|20096.8|20094.6|319
1746217800000|2025-05-02 20:30:00|20097|20094.8|20095|20092.8|20097.3|20095.1|20090|20087.8|433
1746218100000|2025-05-02 20:35:00|20094.3|20092.1|20097|20094.8|20099.3|20097.1|20090|20087.8|310
1746218400000|2025-05-02 20:40:00|20096.8|20094.6|20094.5|20092.3|20097.8|20095.6|20089.3|20087.1|285
1746218700000|2025-05-02 20:45:00|20095.3|20093.1|20086.3|20084.1|20096|20093.8|20083.3|20081.1|345
1746219000000|2025-05-02 20:50:00|20087.5|20085.3|20098|20095.8|20099.5|20097.3|20085.5|20083.3|313
1746219300000|2025-05-02 20:55:00|20098.5|20096.3|20108.3|20103.3|20110.3|20108.1|20096.8|20094.6|484
1746219600000|2025-05-02 21:00:00|20108.6|20103.6|20108.6|20103.6|20108.6|20103.6|20108.6|20103.6|0
1746396000000|2025-05-04 22:00:00|20091.8|20089.6|20062.7|20060.5|20093.7|20091.5|20044.1|20041.9|981
1746396300000|2025-05-04 22:05:00|20062.8|20060.6|20063.7|20061.5|20075.4|20073.2|20050.4|20048.2|746
1746396600000|2025-05-04 22:10:00|20064.3|20062.1|20057.7|20055.5|20065.2|20063|20046.4|20044.2|510
1746396900000|2025-05-04 22:15:00|20057.6|20055.4|20050.4|20048.2|20059.6|20057.4|20048.6|20046.4|288
1746397200000|2025-05-04 22:20:00|20050.3|20048.1|20065.2|20063|20067.8|20065.6|20048.6|20046.4|349
1746397500000|2025-05-04 22:25:00|20065.1|20062.9|20043.6|20041.4|20071.9|20069.7|20036.6|20034.4|596
1746397800000|2025-05-04 22:30:00|20043.8|20041.6|20045.4|20043.2|20057.1|20054.9|20039.6|20037.4|468
1746398100000|2025-05-04 22:35:00|20045.6|20043.4|20045.4|20043.2|20052.3|20050.1|20041.7|20039.5|272
1746398400000|2025-05-04 22:40:00|20045.6|20043.4|20024.1|20021.9|20048.8|20046.6|20022.1|20019.9|694
1746398700000|2025-05-04 22:45:00|20023.9|20021.7|20028.3|20026.1|20029.8|20027.6|20020.3|20018.1|308
1746399000000|2025-05-04 22:50:00|20028.4|20026.2|20020.8|20018.6|20031.7|20029.5|20017.4|20015.2|316
1746399300000|2025-05-04 22:55:00|20020.7|20018.5|20023.6|20021.4|20027.3|20025.1|20016.4|20014.2|238
1746399600000|2025-05-04 23:00:00|20023.4|20021.2|20023.4|20021.2|20025.3|20023.1|20011.1|20008.9|519
1746399900000|2025-05-04 23:05:00|20023.6|20021.4|20016.1|20013.9|20024.2|20022|20010.4|20008.2|293
1746400200000|2025-05-04 23:10:00|20016.7|20014.5|20027.1|20024.9|20027.1|20024.9|20011.9|20009.7|485
1746400500000|2025-05-04 23:15:00|20026.9|20024.7|20014.2|20012|20030.3|20028.1|20007.7|20005.5|892
1746400800000|2025-05-04 23:20:00|20014.1|20011.9|20015.6|20013.4|20025.9|20023.7|20009.8|20007.6|444
1746401100000|2025-05-04 23:25:00|20015.4|20013.2|20007.6|20005.4|20016.6|20014.4|20004.7|20002.5|333
1746401400000|2025-05-04 23:30:00|20007.4|20005.2|20008.8|20006.6|20010.2|20008|19996.3|19994.1|618
1746401700000|2025-05-04 23:35:00|20008.9|20006.7|19997.9|19995.7|20014.4|20012.2|19993.9|19991.7|471
1746402000000|2025-05-04 23:40:00|19997.4|19995.2|19978.7|19976.5|20000.2|19998|19976.9|19974.7|573
1746402300000|2025-05-04 23:45:00|19978.8|19976.6|19981.7|19979.5|19984.7|19982.5|19961.7|19959.5|1473
1746402600000|2025-05-04 23:50:00|19981.4|19979.2|19995.4|19993.2|19996.9|19994.7|19978.8|19976.6|601
1746402900000|2025-05-04 23:55:00|19995.3|19993.1|19993.4|19991.2|19995.6|19993.4|19984.9|19982.7|392
1746403200000|2025-05-05 00:00:00|19993.6|19991.4|19984.6|19982.4|20004.4|20002.2|19982.8|19980.6|768
1746403500000|2025-05-05 00:05:00|19984.1|19981.9|19999.1|19996.9|20000.1|19997.9|19977.6|19975.4|561
1746403800000|2025-05-05 00:10:00|19998.8|19996.6|19990.6|19988.4|19999.7|19997.5|19989.7|19987.5|398
1746404100000|2025-05-05 00:15:00|19990.7|19988.5|19986.2|19984|19997.6|19995.4|19980.4|19978.2|568
1746404400000|2025-05-05 00:20:00|19986.3|19984.1|19992.2|19990|19993.3|19991.1|19980.3|19978.1|361
1746404700000|2025-05-05 00:25:00|19992.3|19990.1|20010.2|20008|20010.7|20008.5|19990.7|19988.5|797
1746405000000|2025-05-05 00:30:00|20010.1|20007.9|20006.9|20004.7|20013.1|20010.9|19997.4|19995.2|464
1746405300000|2025-05-05 00:35:00|20007.1|20004.9|20004.9|20002.7|20011.7|20009.5|20001.9|19999.7|242
1746405600000|2025-05-05 00:40:00|20005.1|20002.9|19998.1|19995.9|20009.2|20007|19994.6|19992.4|362
1746405900000|2025-05-05 00:45:00|19997.9|19995.7|20016.3|20014.1|20017.2|20015|19995.1|19992.9|690
1746406200000|2025-05-05 00:50:00|20016.2|20014|20017.1|20014.9|20019.2|20017|20004.7|20002.5|415
1746406500000|2025-05-05 00:55:00|20017.2|20015|20011.7|20009.5|20017.9|20015.7|20008.1|20005.9|334
1746406800000|2025-05-05 01:00:00|20011.8|20009.6|19996.3|19994.1|20011.8|20009.6|19991.7|19989.5|627
1746407100000|2025-05-05 01:05:00|19995.9|19993.7|19981.8|19979.6|19996.3|19994.1|19979.7|19977.5|507
1746407400000|2025-05-05 01:10:00|19982.2|19980|19982.2|19980|19985.8|19983.6|19976.3|19974.1|460
1746407700000|2025-05-05 01:15:00|19981.9|19979.7|19984.6|19982.4|19989.4|19987.2|19981.9|19979.7|228
1746408000000|2025-05-05 01:20:00|19984.4|19982.2|19980.7|19978.5|19987.2|19985|19975.7|19973.5|345
1746408300000|2025-05-05 01:25:00|19980.6|19978.4|19973.4|19971.2|19984.3|19982.1|19970.8|19968.6|520
1746408600000|2025-05-05 01:30:00|19973.2|19971|19971.2|19969|19977.4|19975.2|19966.7|19964.5|435
1746408900000|2025-05-05 01:35:00|19971.3|19969.1|19960.3|19958.1|19974.1|19971.9|19956.6|19954.4|664
1746409200000|2025-05-05 01:40:00|19960.4|19958.2|19938.1|19935.9|19962.7|19960.5|19934.4|19932.2|1798
1746409500000|2025-05-05 01:45:00|19937.9|19935.7|19930.8|19928.6|19940.7|19938.5|19929.1|19926.9|868
1746409800000|2025-05-05 01:50:00|19930.7|19928.5|19915.8|19913.6|19931.4|19929.2|19904.8|19902.6|1913
1746410100000|2025-05-05 01:55:00|19915.4|19913.2|19912.4|19910.2|19916.2|19914|19899.9|19897.7|1018
1746410400000|2025-05-05 02:00:00|19911.4|19909.2|19918.3|19916.1|19924.1|19921.9|19906.1|19903.9|638
1746410700000|2025-05-05 02:05:00|19918.4|19916.2|19914.4|19912.2|19925.9|19923.7|19903.8|19901.6|930
1746411000000|2025-05-05 02:10:00|19914.2|19912|19931.3|19929.1|19933.4|19931.2|19913.8|19911.6|637
1746411300000|2025-05-05 02:15:00|19931.2|19929|19950.6|19948.4|19952.1|19949.9|19929.7|19927.5|737
1746411600000|2025-05-05 02:20:00|19950.7|19948.5|19947.3|19945.1|19952.8|19950.6|19941.7|19939.5|350
1746411900000|2025-05-05 02:25:00|19947.4|19945.2|19949.2|19947|19949.7|19947.5|19944.3|19942.1|190
1746412200000|2025-05-05 02:30:00|19948.9|19946.7|19944.4|19942.2|19950.7|19948.5|19942.3|19940.1|298
1746412500000|2025-05-05 02:35:00|19944.6|19942.4|19944.9|19942.7|19950.7|19948.5|19941.4|19939.2|258
1746412800000|2025-05-05 02:40:00|19944.8|19942.6|19940.2|19938|19947.1|19944.9|19935.6|19933.4|323
1746413100000|2025-05-05 02:45:00|19940.1|19937.9|19948.9|19946.7|19958.9|19956.7|19938.8|19936.6|595
1746413400000|2025-05-05 02:50:00|19948.8|19946.6|19947.9|19945.7|19950.8|19948.6|19945.7|19943.5|185
1746413700000|2025-05-05 02:55:00|19947.8|19945.6|19943.6|19941.4|19949.8|19947.6|19941.1|19938.9|202
1746414000000|2025-05-05 03:00:00|19943.7|19941.5|19939.4|19937.2|19945.7|19943.5|19930.6|19928.4|263
1746414300000|2025-05-05 03:05:00|19939.6|19937.4|19943.7|19941.5|19947.6|19945.4|19938.4|19936.2|221
1746414600000|2025-05-05 03:10:00|19943.6|19941.4|19943.6|19941.4|19956.8|19954.6|19942.4|19940.2|663
1746414900000|2025-05-05 03:15:00|19943.9|19941.7|19942.8|19940.6|19944.2|19942|19930.9|19928.7|403
1746415200000|2025-05-05 03:20:00|19942.2|19940|19933.4|19931.2|19953.3|19951.1|19932.1|19929.9|521
1746415500000|2025-05-05 03:25:00|19933.6|19931.4|19936.1|19933.9|19938.8|19936.6|19932.8|19930.6|247
1746415800000|2025-05-05 03:30:00|19936.2|19934|19940.7|19938.5|19942.2|19940|19930.7|19928.5|318
1746416100000|2025-05-05 03:35:00|19940.4|19938.2|19968.6|19966.4|19968.7|19966.5|19938.6|19936.4|768
1746416400000|2025-05-05 03:40:00|19969.1|19966.9|19966.7|19964.5|19981.9|19979.7|19964.8|19962.6|858
1746416700000|2025-05-05 03:45:00|19966.6|19964.4|19963.9|19961.7|19966.6|19964.4|19955.6|19953.4|332
1746417000000|2025-05-05 03:50:00|19963.8|19961.6|19968.1|19965.9|19969.7|19967.5|19961.7|19959.5|178
1746417300000|2025-05-05 03:55:00|19967.9|19965.7|19965.8|19963.6|19974.9|19972.7|19963.4|19961.2|289
1746417600000|2025-05-05 04:00:00|19965.7|19963.5|19961.6|19959.4|19968.1|19965.9|19958.7|19956.5|237
1746417900000|2025-05-05 04:05:00|19961.4|19959.2|19937.4|19935.2|19963.9|19961.7|19931.6|19929.4|1042
1746418200000|2025-05-05 04:10:00|19937.6|19935.4|19956.6|19954.4|19957.3|19955.1|19926.7|19924.5|678
1746418500000|2025-05-05 04:15:00|19956.7|19954.5|19947.6|19945.4|19956.9|19954.7|19937.9|19935.7|434
1746418800000|2025-05-05 04:20:00|19947.7|19945.5|19956.6|19954.4|19959.8|19957.6|19947.3|19945.1|343
1746419100000|2025-05-05 04:25:00|19956.7|19954.5|19949.2|19947|19957.9|19955.7|19944.6|19942.4|222
1746419400000|2025-05-05 04:30:00|19949.1|19946.9|19957.6|19955.4|19959.4|19957.2|19948.7|19946.5|253
1746419700000|2025-05-05 04:35:00|19957.7|19955.5|19956.2|19954|19960.3|19958.1|19950.8|19948.6|216
1746420000000|2025-05-05 04:40:00|19956.1|19953.9|19956.3|19954.1|19957.2|19955|19950.4|19948.2|258
1746420300000|2025-05-05 04:45:00|19956.2|19954|19952.6|19950.4|19962.3|19960.1|19948.7|19946.5|415
1746420600000|2025-05-05 04:50:00|19951.8|19949.6|19942.2|19940|19952.7|19950.5|19941.9|19939.7|172
1746420900000|2025-05-05 04:55:00|19942.1|19939.9|19944.6|19942.4|19949.4|19947.2|19940.1|19937.9|204
1746421200000|2025-05-05 05:00:00|19944.7|19942.5|19966.7|19964.5|19969.6|19967.4|19944.7|19942.5|555
1746421500000|2025-05-05 05:05:00|19966.6|19964.4|19964.1|19961.9|19975.3|19973.1|19958.9|19956.7|365
1746421800000|2025-05-05 05:10:00|19963.9|19961.7|19969.2|19967|19977.3|19975.1|19962.6|19960.4|264
1746422100000|2025-05-05 05:15:00|19969.3|19967.1|19968.2|19966|19969.3|19967.1|19959.9|19957.7|196
1746422400000|2025-05-05 05:20:00|19967.3|19965.1|19968.3|19966.1|19972.1|19969.9|19966.2|19964|144
1746422700000|2025-05-05 05:25:00|19968.2|19966|19967.7|19965.5|19971.1|19968.9|19964.2|19962|187
1746423000000|2025-05-05 05:30:00|19967.8|19965.6|19972.4|19970.2|19975.9|19973.7|19966.9|19964.7|209
1746423300000|2025-05-05 05:35:00|19972.6|19970.4|19965.3|19963.1|19980.6|19978.4|19961.8|19959.6|407
1746423600000|2025-05-05 05:40:00|19965.4|19963.2|19963.6|19961.4|19978.2|19976|19961.9|19959.7|411
1746423900000|2025-05-05 05:45:00|19963.4|19961.2|19960.1|19957.9|19966.6|19964.4|19958.6|19956.4|285
1746424200000|2025-05-05 05:50:00|19959.9|19957.7|19967.1|19964.9|19970.3|19968.1|19956.1|19953.9|312
1746424500000|2025-05-05 05:55:00|19966.9|19964.7|19970.8|19968.6|19975.6|19973.4|19961.8|19959.6|204
1746424800000|2025-05-05 06:00:00|19970.7|19968.5|19986.6|19984.4|19997.4|19995.2|19970.7|19968.5|891
1746425100000|2025-05-05 06:05:00|19986.4|19984.2|19985.6|19983.4|19987.1|19984.9|19973.8|19971.6|454
1746425400000|2025-05-05 06:10:00|19985.7|19983.5|19987.7|19985.5|19989.1|19986.9|19976.6|19974.4|162
1746425700000|2025-05-05 06:15:00|19988.1|19985.9|19982.6|19980.4|19990.4|19988.2|19979.3|19977.1|271
1746426000000|2025-05-05 06:20:00|19982.4|19980.2|19983.1|19980.9|19984.3|19982.1|19974.7|19972.5|344
1746426300000|2025-05-05 06:25:00|19983.2|19981|19987.7|19985.5|19989.1|19986.9|19977.9|19975.7|368
1746426600000|2025-05-05 06:30:00|19987.6|19985.4|19992.8|19990.6|19993.8|19991.6|19983.8|19981.6|339
1746426900000|2025-05-05 06:35:00|19992.7|19990.5|19999.4|19997.2|20003.9|20001.7|19992.6|19990.4|428
1746427200000|2025-05-05 06:40:00|19999.3|19997.1|19997.3|19995.1|20006.8|20004.6|19996.3|19994.1|458
1746427500000|2025-05-05 06:45:00|19997.2|19995|19980.4|19978.2|19997.2|19995|19980.2|19978|381
1746427800000|2025-05-05 06:50:00|19980.3|19978.1|19979.2|19977|19985.4|19983.2|19971.8|19969.6|698
1746428100000|2025-05-05 06:55:00|19979.3|19977.1|19969.9|19967.7|19981.1|19978.9|19968.7|19966.5|350
1746428400000|2025-05-05 07:00:00|19971.2|19969|19970.9|19968.7|19974.7|19972.5|19961.7|19959.5|733
1746428700000|2025-05-05 07:05:00|19971.1|19968.9|19971.2|19969|19973.3|19971.1|19963.7|19961.5|438
1746429000000|2025-05-05 07:10:00|19971.1|19968.9|19965.4|19963.2|19976.1|19973.9|19965.1|19962.9|360
1746429300000|2025-05-05 07:15:00|19965.2|19963|19960.7|19958.5|19965.3|19963.1|19945.8|19943.6|1051
1746429600000|2025-05-05 07:20:00|19960.8|19958.6|19969.9|19967.7|19971.6|19969.4|19959.4|19957.2|610
1746429900000|2025-05-05 07:25:00|19969.8|19967.6|19966.7|19964.5|19970.9|19968.7|19958.9|19956.7|464
1746430200000|2025-05-05 07:30:00|19966.6|19964.4|19973.8|19971.6|19977.9|19975.7|19964.9|19962.7|370
1746430500000|2025-05-05 07:35:00|19973.7|19971.5|19964.8|19962.6|19973.7|19971.5|19952.3|19950.1|725
1746430800000|2025-05-05 07:40:00|19964.9|19962.7|19958.4|19956.2|19971.8|19969.6|19958.2|19956|368
1746431100000|2025-05-05 07:45:00|19958.6|19956.4|19961.8|19959.6|19973.3|19971.1|19958.4|19956.2|357
1746431400000|2025-05-05 07:50:00|19961.9|19959.7|19968.7|19966.5|19969.8|19967.6|19947.2|19945|563
1746431700000|2025-05-05 07:55:00|19968.6|19966.4|19965.7|19963.5|19974.4|19972.2|19961.4|19959.2|241
1746432000000|2025-05-05 08:00:00|19962.4|19960.2|19981.1|19978.9|19985.3|19983.1|19961.2|19959|598
1746432300000|2025-05-05 08:05:00|19980.9|19978.7|19970.2|19968|19981.9|19979.7|19959.3|19957.1|716
1746432600000|2025-05-05 08:10:00|19970.3|19968.1|19966.4|19964.2|19980.8|19978.6|19966.1|19963.9|502
1746432900000|2025-05-05 08:15:00|19965.2|19963|19976.2|19974|19978.6|19976.4|19958.2|19956|423
1746433200000|2025-05-05 08:20:00|19976.1|19973.9|19969.4|19967.2|19980.4|19978.2|19968.6|19966.4|333
1746433500000|2025-05-05 08:25:00|19969.3|19967.1|19955.9|19953.7|19975.1|19972.9|19954.4|19952.2|708
1746433800000|2025-05-05 08:30:00|19956.6|19954.4|19945.4|19943.2|19956.6|19954.4|19933.1|19930.9|949
1746434100000|2025-05-05 08:35:00|19945.3|19943.1|19931.4|19929.2|19946.4|19944.2|19926.9|19924.7|886
1746434400000|2025-05-05 08:40:00|19931.6|19929.4|19930.3|19928.1|19935.8|19933.6|19920.9|19918.7|656
1746434700000|2025-05-05 08:45:00|19930.4|19928.2|19914.3|19912.1|19932.4|19930.2|19914.2|19912|657
1746435000000|2025-05-05 08:50:00|19914.2|19912|19891.1|19888.9|19918.1|19915.9|19885.9|19883.7|1180
1746435300000|2025-05-05 08:55:00|19890.9|19888.7|19908.7|19906.5|19914.9|19912.7|19887.1|19884.9|1084
1746435600000|2025-05-05 09:00:00|19908.6|19906.4|19911.3|19909.1|19918.9|19916.7|19906.6|19904.4|591
1746435900000|2025-05-05 09:05:00|19911.4|19909.2|19893.3|19891.1|19912.1|19909.9|19891.6|19889.4|645
1746436200000|2025-05-05 09:10:00|19893.2|19891|19899.3|19897.1|19907.1|19904.9|19891.4|19889.2|700
1746436500000|2025-05-05 09:15:00|19899.1|19896.9|19907.8|19905.6|19913.2|19911|19891.9|19889.7|877
1746436800000|2025-05-05 09:20:00|19907.7|19905.5|19925.7|19923.5|19928.1|19925.9|19907.7|19905.5|600
1746437100000|2025-05-05 09:25:00|19925.8|19923.6|19922.9|19920.7|19926.2|19924|19917.2|19915|407
1746437400000|2025-05-05 09:30:00|19923.1|19920.9|19921.1|19918.9|19934.8|19932.6|19919.6|19917.4|591
1746437700000|2025-05-05 09:35:00|19922.4|19920.2|19920.9|19918.7|19922.6|19920.4|19908.7|19906.5|641
1746438000000|2025-05-05 09:40:00|19921.1|19918.9|19923.6|19921.4|19924.1|19921.9|19913.3|19911.1|359
1746438300000|2025-05-05 09:45:00|19923.1|19920.9|19930.6|19928.4|19930.8|19928.6|19916.6|19914.4|460
1746438600000|2025-05-05 09:50:00|19930.4|19928.2|19924.7|19922.5|19936.2|19934|19924.2|19922|442
1746438900000|2025-05-05 09:55:00|19924.8|19922.6|19919.7|19917.5|19929.4|19927.2|19917.7|19915.5|284
1746439200000|2025-05-05 10:00:00|19920.2|19918|19912.2|19910|19928.7|19926.5|19909.2|19907|769
1746439500000|2025-05-05 10:05:00|19912.1|19909.9|19917.4|19915.2|19921.8|19919.6|19905.1|19902.9|527
1746439800000|2025-05-05 10:10:00|19917.6|19915.4|19922.7|19920.5|19927.7|19925.5|19914.8|19912.6|506
1746440100000|2025-05-05 10:15:00|19922.4|19920.2|19911.2|19909|19924.2|19922|19910.2|19908|398
1746440400000|2025-05-05 10:20:00|19911.1|19908.9|19919.3|19917.1|19919.4|19917.2|19906.6|19904.4|435
1746440700000|2025-05-05 10:25:00|19919.4|19917.2|19908.1|19905.9|19921.6|19919.4|19904.4|19902.2|320
1746441000000|2025-05-05 10:30:00|19907.9|19905.7|19907.2|19905|19911.2|19909|19893.2|19891|700
1746441300000|2025-05-05 10:35:00|19907.3|19905.1|19902.3|19900.1|19911.7|19909.5|19900.7|19898.5|302
1746441600000|2025-05-05 10:40:00|19902.2|19900|19895.2|19893|19907.3|19905.1|19893.6|19891.4|428
1746441900000|2025-05-05 10:45:00|19895.1|19892.9|19905.1|19902.9|19906.7|19904.5|19891.2|19889|586
1746442200000|2025-05-05 10:50:00|19904.9|19902.7|19917.6|19915.4|19918.9|19916.7|19903.4|19901.2|473
1746442500000|2025-05-05 10:55:00|19917.7|19915.5|19918.3|19916.1|19919.4|19917.2|19913.2|19911|536
1746442800000|2025-05-05 11:00:00|19919.9|19917.7|19918.6|19916.4|19925.8|19923.6|19912.6|19910.4|773
1746443100000|2025-05-05 11:05:00|19918.4|19916.2|19920.4|19918.2|19922.7|19920.5|19915.9|19913.7|292
1746443400000|2025-05-05 11:10:00|19920.3|19918.1|19924.8|19922.6|19926.9|19924.7|19917.9|19915.7|511
1746443700000|2025-05-05 11:15:00|19924.7|19922.5|19916.7|19914.5|19925.3|19923.1|19911.9|19909.7|586
1746444000000|2025-05-05 11:20:00|19916.6|19914.4|19918.2|19916|19919.2|19917|19909.6|19907.4|486
1746444300000|2025-05-05 11:25:00|19918.1|19915.9|19909.2|19907|19920.4|19918.2|19904.8|19902.6|470
1746444600000|2025-05-05 11:30:00|19909.3|19907.1|19908.4|19906.2|19920.4|19918.2|19895.9|19893.7|972
1746444900000|2025-05-05 11:35:00|19908.3|19906.1|19888.1|19885.9|19909.9|19907.7|19887.7|19885.5|1157
1746445200000|2025-05-05 11:40:00|19887.9|19885.7|19886.6|19884.4|19890.2|19888|19877.2|19875|1202
1746445500000|2025-05-05 11:45:00|19886.4|19884.2|19889.9|19887.7|19897.6|19895.4|19886.4|19884.2|541
1746445800000|2025-05-05 11:50:00|19890.1|19887.9|19883.7|19881.5|19896.7|19894.5|19883.2|19881|656
1746446100000|2025-05-05 11:55:00|19883.2|19881|19888.7|19886.5|19888.9|19886.7|19875.2|19873|890
1746446400000|2025-05-05 12:00:00|19888.8|19886.6|19880.2|19878|19898.8|19896.6|19879.6|19877.4|1163
1746446700000|2025-05-05 12:05:00|19880.1|19877.9|19906.3|19904.1|19906.7|19904.5|19879.1|19876.9|698
1746447000000|2025-05-05 12:10:00|19906.4|19904.2|19911.3|19909.1|19920.2|19918|19904.4|19902.2|1088
1746447300000|2025-05-05 12:15:00|19911.6|19909.4|19913.6|19911.4|19916.2|19914|19902.9|19900.7|678
1746447600000|2025-05-05 12:20:00|19912.2|19910|19910.7|19908.5|19914.4|19912.2|19905.3|19903.1|700
1746447900000|2025-05-05 12:25:00|19910.8|19908.6|19904.6|19902.4|19911.1|19908.9|19901.9|19899.7|467
1746448200000|2025-05-05 12:30:00|19904.4|19902.2|19898.1|19895.9|19907.6|19905.4|19895.2|19893|817
1746448500000|2025-05-05 12:35:00|19897.4|19895.2|19897.9|19895.7|19904.1|19901.9|19894.7|19892.5|555
1746448800000|2025-05-05 12:40:00|19897.8|19895.6|19893.2|19891|19903.7|19901.5|19891.3|19889.1|783
1746449100000|2025-05-05 12:45:00|19892.8|19890.6|19891.4|19889.2|19897.3|19895.1|19886.7|19884.5|927
1746449400000|2025-05-05 12:50:00|19891.6|19889.4|19910.9|19908.7|19914.2|19912|19890.6|19888.4|881
1746449700000|2025-05-05 12:55:00|19910.8|19908.6|19912.8|19910.6|19916.3|19914.1|19910.8|19908.6|868
1746450000000|2025-05-05 13:00:00|19912.7|19910.5|19918.9|19916.7|19930.7|19928.5|19903.1|19900.9|1729
1746450300000|2025-05-05 13:05:00|19919.1|19916.9|19903.2|19901|19919.1|19916.9|19897.1|19894.9|1129
1746450600000|2025-05-05 13:10:00|19903.3|19901.1|19907.7|19905.5|19922.8|19920.6|19903.3|19901.1|1197
1746450900000|2025-05-05 13:15:00|19907.8|19905.6|19907.9|19905.7|19913.7|19911.5|19902.9|19900.7|818
1746451200000|2025-05-05 13:20:00|19908.1|19905.9|19910.7|19908.5|19916.6|19914.4|19905.1|19902.9|742
1746451500000|2025-05-05 13:25:00|19910.8|19908.6|19919.2|19917|19924.6|19922.4|19904.2|19902|2015
1746451800000|2025-05-05 13:30:00|19918.6|19917.5|19938.6|19937.5|19942.9|19941.8|19901.8|19900.7|10336
1746452100000|2025-05-05 13:35:00|19938.9|19937.8|19932.2|19931.1|19961.9|19960.8|19929.9|19928.8|7281
1746452400000|2025-05-05 13:40:00|19931.7|19930.6|19946.5|19945.4|19958.2|19957.1|19898.1|19897|7553
1746452700000|2025-05-05 13:45:00|19946.3|19945.2|19956.8|19955.7|19972.8|19971.7|19937.2|19936.1|5501
1746453000000|2025-05-05 13:50:00|19957.7|19956.6|19946.4|19945.3|19961.4|19960.3|19921.5|19920.4|5252
1746453300000|2025-05-05 13:55:00|19947.2|19946.1|19967.9|19966.8|19983.2|19982.1|19939.3|19938.2|5381
1746453600000|2025-05-05 14:00:00|19967.5|19966.4|19970|19968.9|20022.5|20021.4|19967.4|19966.3|10162
1746453900000|2025-05-05 14:05:00|19970.3|19969.2|19979.5|19978.4|19990.4|19989.3|19942.2|19941.1|7457
1746454200000|2025-05-05 14:10:00|19978.9|19977.8|19966.5|19965.4|19991.7|19990.6|19956.3|19955.2|5822
1746454500000|2025-05-05 14:15:00|19968.2|19967.1|19995.7|19994.6|20007.9|20006.8|19958.7|19957.6|4879
1746454800000|2025-05-05 14:20:00|19995.6|19994.5|19961.8|19960.7|20006.8|20005.7|19959.3|19958.2|4637
1746455100000|2025-05-05 14:25:00|19961.9|19960.8|19971.9|19970.8|19982.4|19981.3|19952.6|19951.5|4262
1746455400000|2025-05-05 14:30:00|19972.1|19971|19931|19929.9|19974.3|19973.2|19928.5|19927.4|4986
1746455700000|2025-05-05 14:35:00|19930.5|19929.4|19980.9|19979.8|19990.6|19989.5|19921.5|19920.4|7140
1746456000000|2025-05-05 14:40:00|19980.8|19979.7|19992.2|19991.1|20001.2|20000.1|19972.9|19971.8|5646
1746456300000|2025-05-05 14:45:00|19990.9|19989.8|19995.8|19994.7|20003.5|20002.4|19982.7|19981.6|4091
1746456600000|2025-05-05 14:50:00|19995.3|19994.2|20014.1|20013|20015.2|20014.1|19987.8|19986.7|4081
1746456900000|2025-05-05 14:55:00|20014|20012.9|20016|20014.9|20025.7|20024.6|20008|20006.9|4038
1746457200000|2025-05-05 15:00:00|20015.2|20014.1|20026.5|20025.4|20028.5|20027.4|20007|20005.9|3639
1746457500000|2025-05-05 15:05:00|20026.1|20025|20009|20007.9|20027.5|20026.4|19999.6|19998.5|5177
1746457800000|2025-05-05 15:10:00|20008.9|20007.8|20007.4|20006.3|20015.8|20014.7|19994.7|19993.6|3812
1746458100000|2025-05-05 15:15:00|20006.9|20005.8|20014.9|20013.8|20014.9|20013.8|19993|19991.9|2864
1746458400000|2025-05-05 15:20:00|20016.3|20015.2|20023.4|20022.3|20035.7|20034.6|20009.2|20008.1|4118
1746458700000|2025-05-05 15:25:00|20022.9|20021.8|20009.3|20008.2|20022.9|20021.8|19996.4|19995.3|3536
1746459000000|2025-05-05 15:30:00|20008.8|20007.7|19995|19993.9|20018.6|20017.5|19994.5|19993.4|3133
1746459300000|2025-05-05 15:35:00|19995.8|19994.7|19982.3|19981.2|20000.6|19999.5|19977.3|19976.2|3485
1746459600000|2025-05-05 15:40:00|19982.7|19981.6|19997.9|19996.8|20007.3|20006.2|19979.8|19978.7|3685
1746459900000|2025-05-05 15:45:00|19998.3|19997.2|19983.6|19982.5|20011.2|20010.1|19980.6|19979.5|2874
1746460200000|2025-05-05 15:50:00|19982.8|19981.7|20011.7|20010.6|20015.6|20014.5|19982.2|19981.1|2523
1746460500000|2025-05-05 15:55:00|20011.3|20010.2|20012.6|20011.5|20014.6|20013.5|20003.5|20002.4|2006
1746460800000|2025-05-05 16:00:00|20012.3|20011.2|20022.1|20021|20026.2|20025.1|20003.7|20002.6|3656
1746461100000|2025-05-05 16:05:00|20021.7|20020.6|20018|20016.9|20038.8|20037.7|20015.6|20014.5|3432
1746461400000|2025-05-05 16:10:00|20017.6|20016.5|20016.6|20015.5|20028.1|20027|20012.8|20011.7|2155
1746461700000|2025-05-05 16:15:00|20016.5|20015.4|20033.5|20032.4|20035.3|20034.2|20015.1|20014|2364
1746462000000|2025-05-05 16:20:00|20033.3|20032.2|20037.6|20036.5|20041.8|20040.7|20030.5|20029.4|2447
1746462300000|2025-05-05 16:25:00|20038|20036.9|20042.7|20041.6|20049.8|20048.7|20030.8|20029.7|2424
1746462600000|2025-05-05 16:30:00|20042.6|20041.5|20027.1|20026|20043.3|20042.2|20022.7|20021.6|2406
1746462900000|2025-05-05 16:35:00|20026.8|20025.7|20040.8|20039.7|20041.7|20040.6|20026.2|20025.1|1738
1746463200000|2025-05-05 16:40:00|20040.6|20039.5|20045.3|20044.2|20052.2|20051.1|20040.1|20039|2022
1746463500000|2025-05-05 16:45:00|20045.1|20044|20050.3|20049.2|20051.1|20050|20041.3|20040.2|1365
1746463800000|2025-05-05 16:50:00|20050.6|20049.5|20047.6|20046.5|20054.7|20053.6|20036.6|20035.5|2223
1746464100000|2025-05-05 16:55:00|20047.7|20046.6|20043.5|20042.4|20051.1|20050|20039|20037.9|1629
1746464400000|2025-05-05 17:00:00|20043.3|20042.2|20035.3|20034.2|20043.3|20042.2|20028|20026.9|2467
1746464700000|2025-05-05 17:05:00|20035.1|20034|20036.6|20035.5|20040.8|20039.7|20028.8|20027.7|1738
1746465000000|2025-05-05 17:10:00|20036.7|20035.6|20026.3|20025.2|20045|20043.9|20025.3|20024.2|2184
1746465300000|2025-05-05 17:15:00|20026.2|20025.1|20033.5|20032.4|20038.3|20037.2|20015.3|20014.2|3546
1746465600000|2025-05-05 17:20:00|20033.3|20032.2|20035.6|20034.5|20039.5|20038.4|20029.5|20028.4|1598
1746465900000|2025-05-05 17:25:00|20035.7|20034.6|20040.1|20039|20044.7|20043.6|20030.1|20029|1985
1746466200000|2025-05-05 17:30:00|20042.5|20041.4|20054.7|20053.6|20063.5|20062.4|20039|20037.9|3514
1746466500000|2025-05-05 17:35:00|20054.8|20053.7|20053.2|20052.1|20061.3|20060.2|20046.8|20045.7|1701
1746466800000|2025-05-05 17:40:00|20053.7|20052.6|20047.9|20046.8|20055.6|20054.5|20044.2|20043.1|1266
1746467100000|2025-05-05 17:45:00|20047.6|20046.5|20058.6|20057.5|20062.8|20061.7|20047.1|20046|2113
1746467400000|2025-05-05 17:50:00|20058.2|20057.1|20058.9|20057.8|20066.4|20065.3|20052.6|20051.5|2543
1746467700000|2025-05-05 17:55:00|20059.2|20058.1|20055.9|20054.8|20062.6|20061.5|20054.4|20053.3|1476
1746468000000|2025-05-05 18:00:00|20055.4|20054.3|20066.4|20065.3|20068.9|20067.8|20050.7|20049.6|3086
1746468300000|2025-05-05 18:05:00|20066.2|20065.1|20072.3|20071.2|20080.7|20079.6|20066.2|20065.1|3941
1746468600000|2025-05-05 18:10:00|20071.6|20070.5|20080|20078.9|20082|20080.9|20066.3|20065.2|2184
1746468900000|2025-05-05 18:15:00|20079.9|20078.8|20068.3|20067.2|20082|20080.9|20067|20065.9|2067
1746469200000|2025-05-05 18:20:00|20069.1|20068|20076.6|20075.5|20081|20079.9|20068.6|20067.5|1665
1746469500000|2025-05-05 18:25:00|20076.7|20075.6|20073.1|20072|20083.4|20082.3|20071.4|20070.3|1873
1746469800000|2025-05-05 18:30:00|20072.9|20071.8|20091.1|20090|20093.1|20092|20070|20068.9|2904
1746470100000|2025-05-05 18:35:00|20090.4|20089.3|20091.9|20090.8|20095.9|20094.8|20085.1|20084|1868
1746470400000|2025-05-05 18:40:00|20091.1|20090|20101.2|20100.1|20101.9|20100.8|20091.1|20090|2633
1746470700000|2025-05-05 18:45:00|20101.1|20100|20094.2|20093.1|20101.6|20100.5|20087.1|20086|2055
1746471000000|2025-05-05 18:50:00|20093.2|20092.1|20079.3|20078.2|20095.1|20094|20078.3|20077.2|2008
1746471300000|2025-05-05 18:55:00|20079.6|20078.5|20061.7|20060.6|20080.1|20079|20060.1|20059|3644
1746471600000|2025-05-05 19:00:00|20062.9|20061.8|20056.6|20055.5|20064.5|20063.4|20036.4|20035.3|4538
1746471900000|2025-05-05 19:05:00|20057|20055.9|20046|20044.9|20065.4|20064.3|20042.4|20041.3|2721
1746472200000|2025-05-05 19:10:00|20046.2|20045.1|20041.7|20040.6|20050.7|20049.6|20033.5|20032.4|3073
1746472500000|2025-05-05 19:15:00|20041.3|20040.2|20044|20042.9|20056.2|20055.1|20040.7|20039.6|2541
1746472800000|2025-05-05 19:20:00|20044.4|20043.3|20024.5|20023.4|20047.4|20046.3|20021.4|20020.3|3416
1746473100000|2025-05-05 19:25:00|20025|20023.9|20025|20023.9|20035.4|20034.3|20017.9|20016.8|2960
1746473400000|2025-05-05 19:30:00|20025.6|20024.5|20030.3|20029.2|20033.5|20032.4|20019.8|20018.7|1953
1746473700000|2025-05-05 19:35:00|20028.6|20027.5|20037.3|20036.2|20051.3|20050.2|20027.8|20026.7|3218
1746474000000|2025-05-05 19:40:00|20036|20034.9|20021.7|20020.6|20045.3|20044.2|20010.1|20009|3477
1746474300000|2025-05-05 19:45:00|20021.3|20020.2|20007.3|20006.2|20022.6|20021.5|19991.3|19990.2|5074
1746474600000|2025-05-05 19:50:00|20008.1|20007|19968.6|19967.5|20016.7|20015.6|19958.9|19957.8|7507
1746474900000|2025-05-05 19:55:00|19968.7|19967.6|19978.1|19977|19978.1|19977|19961.4|19960.3|10383
1746475200000|2025-05-05 20:00:00|19977.8|19976.7|19940.6|19938.4|19980.9|19978.7|19939.9|19937.7|6445
1746475500000|2025-05-05 20:05:00|19940.1|19937.9|19936.1|19933.9|19973.9|19971.7|19928.4|19926.2|4387
1746475800000|2025-05-05 20:10:00|19936.4|19934.2|19948.6|19946.4|19951.9|19949.7|19935.1|19932.9|1282
1746476100000|2025-05-05 20:15:00|19946.6|19944.4|19940.1|19937.9|19948.9|19946.7|19937.6|19935.4|832
1746476400000|2025-05-05 20:20:00|19939.4|19937.2|19934.6|19932.4|19950.1|19947.9|19931.6|19929.4|979
1746476700000|2025-05-05 20:25:00|19934.4|19932.2|19927.4|19925.2|19937.6|19935.4|19922.9|19920.7|916
1746477000000|2025-05-05 20:30:00|19927.1|19924.9|19915.6|19913.4|19930.9|19928.7|19914.9|19912.7|819
1746477300000|2025-05-05 20:35:00|19916.1|19913.9|19937.1|19934.9|19937.1|19934.9|19914.1|19911.9|691
1746477600000|2025-05-05 20:40:00|19937.4|19935.2|19939.6|19937.4|19943.4|19941.2|19934.6|19932.4|568
1746477900000|2025-05-05 20:45:00|19939.4|19937.2|19945.4|19943.2|19954.1|19951.9|19939.1|19936.9|700
1746478200000|2025-05-05 20:50:00|19944.4|19942.2|19947.6|19945.4|19954.6|19952.4|19943.9|19941.7|485
1746478500000|2025-05-05 20:55:00|19947.1|19944.9|19954.5|19949.5|19955.3|19952.7|19943.6|19941.4|516
1746478800000|2025-05-05 21:00:00|19954.4|19949.4|19952.5|19947.5|19955.4|19950.4|19950.5|19945.5|0
1746479100000|2025-05-05 21:05:00|19953.1|19948.1|19949.7|19944.7|19953.1|19948.1|19949.6|19944.6|0
1746479400000|2025-05-05 21:10:00|19950.2|19945.2|19945.2|19940.2|19950.7|19945.7|19944.8|19939.8|0
1746479700000|2025-05-05 21:15:00|19944.9|19939.9|19942.9|19937.9|19947|19942|19938.3|19933.3|0
1746480000000|2025-05-05 21:20:00|19942.7|19937.7|19944.2|19939.2|19945.9|19940.9|19941.7|19936.7|0
1746480300000|2025-05-05 21:25:00|19944.1|19939.1|19944.4|19939.4|19948.3|19943.3|19944|19939|0
1746480600000|2025-05-05 21:30:00|19946.5|19941.5|19947|19942|19949.2|19944.2|19945.9|19940.9|0
1746480900000|2025-05-05 21:35:00|19947.9|19942.9|19945.8|19940.8|19949.3|19944.3|19945.8|19940.8|0
1746481200000|2025-05-05 21:40:00|19945.9|19940.9|19949|19944|19949.3|19944.3|19942.4|19937.4|0
1746481500000|2025-05-05 21:45:00|19949.7|19944.7|19944.5|19939.5|19949.7|19944.7|19943.7|19938.7|0
1746481800000|2025-05-05 21:50:00|19944.6|19939.6|19944.2|19939.2|19946.5|19941.5|19944.2|19939.2|0
1746482100000|2025-05-05 21:55:00|19944.1|19939.1|19943.9|19938.9|19947.8|19942.8|19942.7|19937.7|0
1746482400000|2025-05-05 22:00:00|19923.5|19921.3|19935|19932.8|19944.8|19942.6|19923.5|19921.3|704
1746482700000|2025-05-05 22:05:00|19934.9|19932.7|19939.8|19937.6|19942.5|19940.3|19927|19924.8|366
1746483000000|2025-05-05 22:10:00|19940.7|19938.5|19943.3|19941.1|19943.4|19941.2|19935.3|19933.1|192
1746483300000|2025-05-05 22:15:00|19942.8|19940.6|19948.2|19946|19950.7|19948.5|19942.8|19940.6|272
1746483600000|2025-05-05 22:20:00|19948.4|19946.2|19942.3|19940.1|19948.7|19946.5|19940.8|19938.6|137
1746483900000|2025-05-05 22:25:00|19942.2|19940|19943.2|19941|19944.3|19942.1|19940.4|19938.2|74
1746484200000|2025-05-05 22:30:00|19944|19941.8|19943.7|19941.5|19946.9|19944.7|19936.8|19934.6|188
1746484500000|2025-05-05 22:35:00|19943.4|19941.2|19946|19943.8|19948|19945.8|19939.8|19937.6|104
1746484800000|2025-05-05 22:40:00|19945.9|19943.7|19938.8|19936.6|19945.9|19943.7|19938.8|19936.6|110
1746485100000|2025-05-05 22:45:00|19938.5|19936.3|19932|19929.8|19940.4|19938.2|19929.5|19927.3|231
1746485400000|2025-05-05 22:50:00|19932.2|19930|19931.3|19929.1|19934.9|19932.7|19929.8|19927.6|154
1746485700000|2025-05-05 22:55:00|19931.2|19929|19931.5|19929.3|19934.3|19932.1|19930.2|19928|124
1746486000000|2025-05-05 23:00:00|19931.7|19929.5|19935|19932.8|19936.2|19934|19929.9|19927.7|194
1746486300000|2025-05-05 23:05:00|19935.3|19933.1|19939.3|19937.1|19942.3|19940.1|19928.9|19926.7|415
1746486600000|2025-05-05 23:10:00|19939.5|19937.3|19942.3|19940.1|19943.2|19941|19938.5|19936.3|212
1746486900000|2025-05-05 23:15:00|19942.4|19940.2|19943.3|19941.1|19946.2|19944|19941|19938.8|134
1746487200000|2025-05-05 23:20:00|19942.7|19940.5|19945.5|19943.3|19948.5|19946.3|19937.9|19935.7|334
1746487500000|2025-05-05 23:25:00|19945.7|19943.5|19938.8|19936.6|19945.8|19943.6|19938.4|19936.2|217
1746487800000|2025-05-05 23:30:00|19938.7|19936.5|19934.2|19932|19938.8|19936.6|19927.5|19925.3|434
1746488100000|2025-05-05 23:35:00|19934.4|19932.2|19938.3|19936.1|19940.5|19938.3|19926.8|19924.6|286
1746488400000|2025-05-05 23:40:00|19938.2|19936|19938.2|19936|19939|19936.8|19935.2|19933|112
1746488700000|2025-05-05 23:45:00|19938.3|19936.1|19939.5|19937.3|19942.9|19940.7|19935.9|19933.7|160
1746489000000|2025-05-05 23:50:00|19939.4|19937.2|19926.5|19924.3|19940|19937.8|19923.9|19921.7|409
1746489300000|2025-05-05 23:55:00|19926.4|19924.2|19923|19920.8|19928.7|19926.5|19920.4|19918.2|306
1746489600000|2025-05-06 00:00:00|19923.8|19921.6|19925.8|19923.6|19930.8|19928.6|19918|19915.8|489
1746489900000|2025-05-06 00:05:00|19925.9|19923.7|19941|19938.8|19943.9|19941.7|19925.9|19923.7|377
1746490200000|2025-05-06 00:10:00|19941.2|19939|19928.8|19926.6|19942.5|19940.3|19924.8|19922.6|261
1746490500000|2025-05-06 00:15:00|19928.9|19926.7|19909.5|19907.3|19933.4|19931.2|19908.2|19906|816
1746490800000|2025-05-06 00:20:00|19909.8|19907.6|19899.7|19897.5|19911.7|19909.5|19899.5|19897.3|620
1746491100000|2025-05-06 00:25:00|19899.5|19897.3|19911.3|19909.1|19911.5|19909.3|19895.3|19893.1|428
1746491400000|2025-05-06 00:30:00|19911.4|19909.2|19915.9|19913.7|19922|19919.8|19904.5|19902.3|529
1746491700000|2025-05-06 00:35:00|19916.8|19914.6|19900.2|19898|19917.7|19915.5|19896|19893.8|382
1746492000000|2025-05-06 00:40:00|19900.3|19898.1|19897.4|19895.2|19903.5|19901.3|19890.4|19888.2|476
1746492300000|2025-05-06 00:45:00|19897.5|19895.3|19895.7|19893.5|19904|19901.8|19891.5|19889.3|350
1746492600000|2025-05-06 00:50:00|19895.8|19893.6|19903.8|19901.6|19907|19904.8|19893.9|19891.7|216
1746492900000|2025-05-06 00:55:00|19903.9|19901.7|19907.9|19905.7|19910.4|19908.2|19901|19898.8|237
1746493200000|2025-05-06 01:00:00|19908|19905.8|19905.3|19903.1|19910.7|19908.5|19900.5|19898.3|362
1746493500000|2025-05-06 01:05:00|19905.2|19903|19900.2|19898|19905.4|19903.2|19891.9|19889.7|409
1746493800000|2025-05-06 01:10:00|19900|19897.8|19909.3|19907.1|19910.2|19908|19897.8|19895.6|235
1746494100000|2025-05-06 01:15:00|19909.2|19907|19906.2|19904|19911|19908.8|19899|19896.8|181
1746494400000|2025-05-06 01:20:00|19906.3|19904.1|19903.8|19901.6|19918|19915.8|19903.3|19901.1|559
1746494700000|2025-05-06 01:25:00|19903.9|19901.7|19895|19892.8|19906.7|19904.5|19894.7|19892.5|304
1746495000000|2025-05-06 01:30:00|19895.2|19893|19890.5|19888.3|19899.8|19897.6|19888|19885.8|471
1746495300000|2025-05-06 01:35:00|19890.7|19888.5|19875|19872.8|19894.2|19892|19872.2|19870|1162
1746495600000|2025-05-06 01:40:00|19874.5|19872.3|19874.5|19872.3|19880.2|19878|19869.3|19867.1|792
1746495900000|2025-05-06 01:45:00|19874.7|19872.5|19872|19869.8|19881.5|19879.3|19868.5|19866.3|675
1746496200000|2025-05-06 01:50:00|19872.2|19870|19878.5|19876.3|19881|19878.8|19867|19864.8|575
1746496500000|2025-05-06 01:55:00|19878.7|19876.5|19872.9|19870.7|19882.7|19880.5|19872.5|19870.3|338
1746496800000|2025-05-06 02:00:00|19873|19870.8|19881.2|19879|19885.7|19883.5|19866.7|19864.5|598
1746497100000|2025-05-06 02:05:00|19880.5|19878.3|19861.3|19859.1|19882.7|19880.5|19858.8|19856.6|1289
1746497400000|2025-05-06 02:10:00|19861.4|19859.2|19862.5|19860.3|19864.8|19862.6|19856.9|19854.7|452
1746497700000|2025-05-06 02:15:00|19862.7|19860.5|19862.2|19860|19863|19860.8|19854.9|19852.7|433
1746498000000|2025-05-06 02:20:00|19862|19859.8|19859.5|19857.3|19864.2|19862|19856.5|19854.3|344
1746498300000|2025-05-06 02:25:00|19859.4|19857.2|19859.9|19857.7|19861.8|19859.6|19852.2|19850|386
1746498600000|2025-05-06 02:30:00|19860|19857.8|19862.5|19860.3|19862.7|19860.5|19854.9|19852.7|287
1746498900000|2025-05-06 02:35:00|19862.7|19860.5|19871.5|19869.3|19874.2|19872|19859.9|19857.7|713
1746499200000|2025-05-06 02:40:00|19871.7|19869.5|19867.2|19865|19872.9|19870.7|19865.9|19863.7|234
1746499500000|2025-05-06 02:45:00|19866.8|19864.6|19872.5|19870.3|19873.9|19871.7|19866.8|19864.6|195
1746499800000|2025-05-06 02:50:00|19873.9|19871.7|19872.3|19870.1|19877.3|19875.1|19869.5|19867.3|229
1746500100000|2025-05-06 02:55:00|19872.2|19870|19869.3|19867.1|19874.8|19872.6|19867.5|19865.3|137
1746500400000|2025-05-06 03:00:00|19869.2|19867|19858|19855.8|19870.9|19868.7|19857.3|19855.1|313
1746500700000|2025-05-06 03:05:00|19855.3|19853.1|19849.9|19847.7|19859.2|19857|19846.8|19844.6|462
1746501000000|2025-05-06 03:10:00|19849.8|19847.6|19859.4|19857.2|19860.3|19858.1|19848.7|19846.5|254
1746501300000|2025-05-06 03:15:00|19859.3|19857.1|19866.2|19864|19866.8|19864.6|19858.5|19856.3|177
1746501600000|2025-05-06 03:20:00|19866.3|19864.1|19877.9|19875.7|19879.2|19877|19866.3|19864.1|283
1746501900000|2025-05-06 03:25:00|19877.8|19875.6|19877.3|19875.1|19883.5|19881.3|19876.3|19874.1|272
1746502200000|2025-05-06 03:30:00|19877.2|19875|19889.3|19887.1|19892.8|19890.6|19875.7|19873.5|745
1746502500000|2025-05-06 03:35:00|19889.4|19887.2|19894.5|19892.3|19897.9|19895.7|19888.8|19886.6|415
1746502800000|2025-05-06 03:40:00|19894.7|19892.5|19894.7|19892.5|19899.8|19897.6|19892|19889.8|271
1746503100000|2025-05-06 03:45:00|19894.8|19892.6|19896|19893.8|19898.9|19896.7|19894|19891.8|162
1746503400000|2025-05-06 03:50:00|19896.2|19894|19896.3|19894.1|19902.5|19900.3|19894|19891.8|207
1746503700000|2025-05-06 03:55:00|19896.2|19894|19901.8|19899.6|19902.7|19900.5|19893.2|19891|194
1746504000000|2025-05-06 04:00:00|19901.9|19899.7|19901.7|19899.5|19904|19901.8|19897.2|19895|287
1746504300000|2025-05-06 04:05:00|19902|19899.8|19891.7|19889.5|19906|19903.8|19891.5|19889.3|238
1746504600000|2025-05-06 04:10:00|19891.8|19889.6|19888.8|19886.6|19894.4|19892.2|19888.2|19886|188
1746504900000|2025-05-06 04:15:00|19888.9|19886.7|19892.5|19890.3|19894.4|19892.2|19888.9|19886.7|120
1746505200000|2025-05-06 04:20:00|19892.4|19890.2|19884.3|19882.1|19893.3|19891.1|19882.8|19880.6|242
1746505500000|2025-05-06 04:25:00|19884.2|19882|19879.9|19877.7|19885.3|19883.1|19878.4|19876.2|190
1746505800000|2025-05-06 04:30:00|19880|19877.8|19877.8|19875.6|19881.3|19879.1|19875.5|19873.3|195
1746506100000|2025-05-06 04:35:00|19877.9|19875.7|19876.4|19874.2|19878.3|19876.1|19874.4|19872.2|82
1746506400000|2025-05-06 04:40:00|19876.5|19874.3|19874.2|19872|19878.8|19876.6|19868.2|19866|283
1746506700000|2025-05-06 04:45:00|19874.3|19872.1|19880|19877.8|19880|19877.8|19873.4|19871.2|161
1746507000000|2025-05-06 04:50:00|19879.9|19877.7|19877.2|19875|19882|19879.8|19875.5|19873.3|160
1746507300000|2025-05-06 04:55:00|19877.3|19875.1|19887.4|19885.2|19887.4|19885.2|19877|19874.8|184
1746507600000|2025-05-06 05:00:00|19887.5|19885.3|19874.3|19872.1|19888|19885.8|19872.8|19870.6|276
1746507900000|2025-05-06 05:05:00|19874.2|19872|19883|19880.8|19883.7|19881.5|19870.9|19868.7|184
1746508200000|2025-05-06 05:10:00|19883.2|19881|19874.2|19872|19890.3|19888.1|19873.9|19871.7|341
1746508500000|2025-05-06 05:15:00|19874|19871.8|19865.8|19863.6|19876|19873.8|19863.7|19861.5|339
1746508800000|2025-05-06 05:20:00|19865.7|19863.5|19868.8|19866.6|19873.5|19871.3|19859|19856.8|349
1746509100000|2025-05-06 05:25:00|19868.7|19866.5|19862.5|19860.3|19869.3|19867.1|19862.3|19860.1|146
1746509400000|2025-05-06 05:30:00|19862.7|19860.5|19858|19855.8|19867|19864.8|19851.5|19849.3|400
1746509700000|2025-05-06 05:35:00|19857.9|19855.7|19862.2|19860|19863.9|19861.7|19857.8|19855.6|125
1746510000000|2025-05-06 05:40:00|19862|19859.8|19856.5|19854.3|19871.4|19869.2|19856.5|19854.3|326
1746510300000|2025-05-06 05:45:00|19856.7|19854.5|19852|19849.8|19858.9|19856.7|19851|19848.8|247
1746510600000|2025-05-06 05:50:00|19852.2|19850|19845|19842.8|19853.2|19851|19844.8|19842.6|402
1746510900000|2025-05-06 05:55:00|19844.9|19842.7|19837.3|19835.1|19851.5|19849.3|19827.4|19825.2|830
1746511200000|2025-05-06 06:00:00|19837|19834.8|19846.3|19844.1|19849.7|19847.5|19833.2|19831|676
1746511500000|2025-05-06 06:05:00|19846.4|19844.2|19857.5|19855.3|19859.8|19857.6|19846|19843.8|597
1746511800000|2025-05-06 06:10:00|19857.7|19855.5|19857.7|19855.5|19859.4|19857.2|19853.3|19851.1|186
1746512100000|2025-05-06 06:15:00|19857.5|19855.3|19862|19859.8|19865.7|19863.5|19851.9|19849.7|395
1746512400000|2025-05-06 06:20:00|19861.9|19859.7|19860.7|19858.5|19863.5|19861.3|19851|19848.8|355
1746512700000|2025-05-06 06:25:00|19861.2|19859|19871.2|19869|19871.7|19869.5|19859.4|19857.2|352
1746513000000|2025-05-06 06:30:00|19871|19868.8|19872.3|19870.1|19875|19872.8|19862.9|19860.7|356
1746513300000|2025-05-06 06:35:00|19872.2|19870|19868.9|19866.7|19879.4|19877.2|19867.2|19865|360
1746513600000|2025-05-06 06:40:00|19868.8|19866.6|19864.2|19862|19868.8|19866.6|19859.2|19857|419
1746513900000|2025-05-06 06:45:00|19864|19861.8|19872.4|19870.2|19872.9|19870.7|19861.3|19859.1|367
1746514200000|2025-05-06 06:50:00|19872.3|19870.1|19869.2|19867|19875.2|19873|19867|19864.8|415
1746514500000|2025-05-06 06:55:00|19869.3|19867.1|19875.9|19873.7|19878|19875.8|19865.8|19863.6|379
1746514800000|2025-05-06 07:00:00|19876.4|19874.2|19884.4|19882.2|19888.9|19886.7|19862.8|19860.6|1041
1746515100000|2025-05-06 07:05:00|19884.2|19882|19870.7|19868.5|19885.5|19883.3|19865.9|19863.7|576
1746515400000|2025-05-06 07:10:00|19871.9|19869.7|19860.3|19858.1|19871.9|19869.7|19855.4|19853.2|663
1746515700000|2025-05-06 07:15:00|19860|19857.8|19853.3|19851.1|19870.4|19868.2|19851.8|19849.6|654
1746516000000|2025-05-06 07:20:00|19854.5|19852.3|19860.7|19858.5|19864.5|19862.3|19854|19851.8|413
1746516300000|2025-05-06 07:25:00|19860.8|19858.6|19841.3|19839.1|19862.4|19860.2|19836.7|19834.5|699
1746516600000|2025-05-06 07:30:00|19841.2|19839|19837|19834.8|19848|19845.8|19832.8|19830.6|565
1746516900000|2025-05-06 07:35:00|19837.2|19835|19820.3|19818.1|19840.7|19838.5|19819|19816.8|720
1746517200000|2025-05-06 07:40:00|19820.7|19818.5|19818|19815.8|19825.8|19823.6|19810.4|19808.2|1524
1746517500000|2025-05-06 07:45:00|19818.2|19816|19830.5|19828.3|19841|19838.8|19814.4|19812.2|1446
1746517800000|2025-05-06 07:50:00|19830.4|19828.2|19815.2|19813|19832.7|19830.5|19815|19812.8|862
1746518100000|2025-05-06 07:55:00|19815.3|19813.1|19816.4|19814.2|19832.2|19830|19808.4|19806.2|890
1746518400000|2025-05-06 08:00:00|19815.8|19813.6|19798.9|19796.7|19823.8|19821.6|19789.5|19787.3|2631
1746518700000|2025-05-06 08:05:00|19799|19796.8|19813.7|19811.5|19818.4|19816.2|19797.5|19795.3|1155
1746519000000|2025-05-06 08:10:00|19813.8|19811.6|19794.4|19792.2|19815.2|19813|19786.4|19784.2|1113
1746519300000|2025-05-06 08:15:00|19794.2|19792|19770.5|19768.3|19797.2|19795|19767.5|19765.3|1299
1746519600000|2025-05-06 08:20:00|19770.4|19768.2|19762.7|19760.5|19771.7|19769.5|19750|19747.8|1660
1746519900000|2025-05-06 08:25:00|19761.4|19759.2|19753.9|19751.7|19774.2|19772|19751|19748.8|1011
1746520200000|2025-05-06 08:30:00|19753.8|19751.6|19770.5|19768.3|19771.4|19769.2|19746.8|19744.6|887
1746520500000|2025-05-06 08:35:00|19770.7|19768.5|19773|19770.8|19778.5|19776.3|19766.8|19764.6|927
1746520800000|2025-05-06 08:40:00|19772.9|19770.7|19790.4|19788.2|19792.4|19790.2|19769.7|19767.5|1076
1746521100000|2025-05-06 08:45:00|19790.3|19788.1|19786|19783.8|19798.3|19796.1|19785.5|19783.3|721
1746521400000|2025-05-06 08:50:00|19785.9|19783.7|19785.3|19783.1|19795.3|19793.1|19781.2|19779|495
1746521700000|2025-05-06 08:55:00|19785.2|19783|19787.4|19785.2|19791.8|19789.6|19776.8|19774.6|517
1746522000000|2025-05-06 09:00:00|19787.5|19785.3|19767.4|19765.2|19790.7|19788.5|19763.8|19761.6|897
1746522300000|2025-05-06 09:05:00|19767.3|19765.1|19766.3|19764.1|19782|19779.8|19762.7|19760.5|723
1746522600000|2025-05-06 09:10:00|19766.4|19764.2|19760|19757.8|19773.4|19771.2|19752.7|19750.5|953
1746522900000|2025-05-06 09:15:00|19760.2|19758|19756|19753.8|19761.4|19759.2|19751.5|19749.3|554
1746523200000|2025-05-06 09:20:00|19755.9|19753.7|19746.8|19744.6|19758.2|19756|19745.2|19743|756
1746523500000|2025-05-06 09:25:00|19746.9|19744.7|19754.9|19752.7|19756|19753.8|19744.9|19742.7|555
1746523800000|2025-05-06 09:30:00|19755|19752.8|19766.9|19764.7|19770.5|19768.3|19753.5|19751.3|1051
1746524100000|2025-05-06 09:35:00|19766.8|19764.6|19748.2|19746|19772.3|19770.1|19748|19745.8|705
1746524400000|2025-05-06 09:40:00|19748|19745.8|19748.5|19746.3|19753.9|19751.7|19744|19741.8|684
1746524700000|2025-05-06 09:45:00|19748.4|19746.2|19747.5|19745.3|19750.2|19748|19739.9|19737.7|685
1746525000000|2025-05-06 09:50:00|19747.7|19745.5|19767.2|19765|19768.4|19766.2|19738.8|19736.6|961
1746525300000|2025-05-06 09:55:00|19767|19764.8|19780.7|19778.5|19783.2|19781|19766.9|19764.7|988
1746525600000|2025-05-06 10:00:00|19780.4|19778.2|19776.9|19774.7|19784.2|19782|19771.9|19769.7|740
1746525900000|2025-05-06 10:05:00|19777|19774.8|19777.3|19775.1|19784.8|19782.6|19776.2|19774|637
1746526200000|2025-05-06 10:10:00|19777.2|19775|19780.8|19778.6|19783|19780.8|19767|19764.8|592
1746526500000|2025-05-06 10:15:00|19781|19778.8|19781.7|19779.5|19787.3|19785.1|19778.4|19776.2|516
1746526800000|2025-05-06 10:20:00|19781.8|19779.6|19784|19781.8|19784.8|19782.6|19777.9|19775.7|257
1746527100000|2025-05-06 10:25:00|19784.2|19782|19782.7|19780.5|19786.4|19784.2|19778.5|19776.3|238
1746527400000|2025-05-06 10:30:00|19782.8|19780.6|19791.3|19789.1|19791.4|19789.2|19780.7|19778.5|414
1746527700000|2025-05-06 10:35:00|19791.2|19789|19804.8|19802.6|19807.4|19805.2|19790.7|19788.5|842
1746528000000|2025-05-06 10:40:00|19805.3|19803.1|19788.3|19786.1|19806.8|19804.6|19788.2|19786|553
1746528300000|2025-05-06 10:45:00|19788.2|19786|19795|19792.8|19798.4|19796.2|19787.5|19785.3|482
1746528600000|2025-05-06 10:50:00|19796.2|19794|19792.5|19790.3|19800.9|19798.7|19783.2|19781|628
1746528900000|2025-05-06 10:55:00|19792.4|19790.2|19806|19803.8|19807.3|19805.1|19788.5|19786.3|609
1746529200000|2025-05-06 11:00:00|19805.8|19803.6|19819.9|19817.7|19820.2|19818|19805.8|19803.6|1419
1746529500000|2025-05-06 11:05:00|19819.5|19817.3|19814.8|19812.6|19821.3|19819.1|19812.7|19810.5|457
1746529800000|2025-05-06 11:10:00|19814.7|19812.5|19803.5|19801.3|19819.8|19817.6|19801.8|19799.6|610
1746530100000|2025-05-06 11:15:00|19803.4|19801.2|19794.5|19792.3|19804.5|19802.3|19792.8|19790.6|851
1746530400000|2025-05-06 11:20:00|19794.7|19792.5|19764|19761.8|19797.4|19795.2|19762.2|19760|2274
1746530700000|2025-05-06 11:25:00|19764.2|19762|19759.4|19757.2|19771.9|19769.7|19749.2|19747|1187
1746531000000|2025-05-06 11:30:00|19759.7|19757.5|19764.4|19762.2|19767|19764.8|19750.3|19748.1|814
1746531300000|2025-05-06 11:35:00|19764.5|19762.3|19780.5|19778.3|19788.4|19786.2|19764.5|19762.3|907
1746531600000|2025-05-06 11:40:00|19780.7|19778.5|19772.9|19770.7|19785.4|19783.2|19765.5|19763.3|809
1746531900000|2025-05-06 11:45:00|19773|19770.8|19757.3|19755.1|19775.5|19773.3|19754.9|19752.7|720
1746532200000|2025-05-06 11:50:00|19757|19754.8|19733.8|19731.6|19761.5|19759.3|19720.9|19718.7|2130
1746532500000|2025-05-06 11:55:00|19733.9|19731.7|19753.8|19751.6|19755.7|19753.5|19730.7|19728.5|1305
1746532800000|2025-05-06 12:00:00|19754.8|19752.6|19765.2|19763|19768.5|19766.3|19751.5|19749.3|1004
1746533100000|2025-05-06 12:05:00|19765.3|19763.1|19756.8|19754.6|19768.4|19766.2|19754.3|19752.1|665
1746533400000|2025-05-06 12:10:00|19756.7|19754.5|19762.8|19760.6|19763.8|19761.6|19739.8|19737.6|1180
1746533700000|2025-05-06 12:15:00|19762.9|19760.7|19756.9|19754.7|19763.4|19761.2|19749.8|19747.6|769
1746534000000|2025-05-06 12:20:00|19756.8|19754.6|19748.3|19746.1|19759.3|19757.1|19746.4|19744.2|633
1746534300000|2025-05-06 12:25:00|19748.2|19746|19745.8|19743.6|19752.8|19750.6|19739.7|19737.5|730
1746534600000|2025-05-06 12:30:00|19745.7|19743.5|19724.8|19722.6|19745.7|19743.5|19723|19720.8|1204
1746534900000|2025-05-06 12:35:00|19724.7|19722.5|19723.3|19721.1|19734.4|19732.2|19720.8|19718.6|957
1746535200000|2025-05-06 12:40:00|19723.7|19721.5|19721|19718.8|19731|19728.8|19717.7|19715.5|1342
1746535500000|2025-05-06 12:45:00|19721.2|19719|19744.4|19742.2|19747.3|19745.1|19718.8|19716.6|1311
1746535800000|2025-05-06 12:50:00|19745|19742.8|19747.5|19745.3|19751.9|19749.7|19740.8|19738.6|1151
1746536100000|2025-05-06 12:55:00|19747.8|19745.6|19754.8|19752.6|19760.8|19758.6|19747.8|19745.6|1207
1746536400000|2025-05-06 13:00:00|19754.7|19752.5|19744|19741.8|19758.8|19756.6|19742.2|19740|1718
1746536700000|2025-05-06 13:05:00|19743.9|19741.7|19732.3|19730.1|19744.8|19742.6|19727|19724.8|1276
1746537000000|2025-05-06 13:10:00|19732.2|19730|19722.9|19720.7|19732.5|19730.3|19720.3|19718.1|886
1746537300000|2025-05-06 13:15:00|19723|19720.8|19730.7|19728.5|19730.9|19728.7|19710.4|19708.2|1965
1746537600000|2025-05-06 13:20:00|19730.5|19728.3|19712.5|19710.3|19730.5|19728.3|19710.9|19708.7|1469
1746537900000|2025-05-06 13:25:00|19708|19705.8|19710.5|19708.3|19711.4|19709.2|19698.7|19696.5|3395
1746538200000|2025-05-06 13:30:00|19710|19708.9|19751.4|19750.3|19757.4|19756.3|19694.5|19693.4|13422
1746538500000|2025-05-06 13:35:00|19750.8|19749.7|19776.1|19775|19777.9|19776.8|19734.8|19733.7|8932
1746538800000|2025-05-06 13:40:00|19776.4|19775.3|19760.4|19759.3|19778.4|19777.3|19753.5|19752.4|6592
1746539100000|2025-05-06 13:45:00|19761.4|19760.3|19713.5|19712.4|19775.5|19774.4|19712.1|19711|10516
1746539400000|2025-05-06 13:50:00|19714.4|19713.3|19669.4|19668.3|19716|19714.9|19665.1|19664|10145
1746539700000|2025-05-06 13:55:00|19669.5|19668.4|19673.5|19672.4|19698.2|19697.1|19662.9|19661.8|6658
1746540000000|2025-05-06 14:00:00|19672.9|19671.8|19708.4|19707.3|19716.6|19715.5|19655.6|19654.5|9255
1746540300000|2025-05-06 14:05:00|19708.1|19707|19735.7|19734.6|19740.7|19739.6|19699.2|19698.1|6542
1746540600000|2025-05-06 14:10:00|19734.6|19733.5|19731.7|19730.6|19758.7|19757.6|19727.2|19726.1|6245
1746540900000|2025-05-06 14:15:00|19732|19730.9|19780.7|19779.6|19783.4|19782.3|19732|19730.9|7641
1746541200000|2025-05-06 14:20:00|19779.7|19778.6|19803.3|19802.2|19821.3|19820.2|19779.7|19778.6|10311
1746541500000|2025-05-06 14:25:00|19803|19801.9|19812.6|19811.5|19820.6|19819.5|19793.5|19792.4|5630
1746541800000|2025-05-06 14:30:00|19811.6|19810.5|19819.8|19818.7|19834|19832.9|19793|19791.9|6583
1746542100000|2025-05-06 14:35:00|19819.5|19818.4|19824.6|19823.5|19826.1|19825|19800.3|19799.2|4619
1746542400000|2025-05-06 14:40:00|19824.8|19823.7|19823.1|19822|19829.6|19828.5|19810.8|19809.7|3073
1746542700000|2025-05-06 14:45:00|19823.3|19822.2|19829.3|19828.2|19850|19848.9|19823|19821.9|5622
1746543000000|2025-05-06 14:50:00|19829.2|19828.1|19812.2|19811.1|19829.5|19828.4|19803.4|19802.3|4675
1746543300000|2025-05-06 14:55:00|19812.5|19811.4|19817|19815.9|19829.2|19828.1|19804.6|19803.5|3604
1746543600000|2025-05-06 15:00:00|19818.9|19817.8|19840.4|19839.3|19845.8|19844.7|19817.8|19816.7|4177
1746543900000|2025-05-06 15:05:00|19840.1|19839|19806.1|19805|19846.3|19845.2|19801.6|19800.5|4062
1746544200000|2025-05-06 15:10:00|19805.8|19804.7|19825.2|19824.1|19832.8|19831.7|19803.2|19802.1|3252
1746544500000|2025-05-06 15:15:00|19825.4|19824.3|19838.7|19837.6|19842.7|19841.6|19814.6|19813.5|3461
1746544800000|2025-05-06 15:20:00|19837.1|19836|19850.2|19849.1|19856.2|19855.1|19830.1|19829|5053
1746545100000|2025-05-06 15:25:00|19850.1|19849|19854.8|19853.7|19857.2|19856.1|19836.2|19835.1|3787
1746545400000|2025-05-06 15:30:00|19855.6|19854.5|19861.4|19860.3|19863|19861.9|19831|19829.9|5023
1746545700000|2025-05-06 15:35:00|19861.7|19860.6|19856.4|19855.3|19865.5|19864.4|19848.7|19847.6|3202
1746546000000|2025-05-06 15:40:00|19857.9|19856.8|19822.5|19821.4|19861.8|19860.7|19816.5|19815.4|4376
1746546300000|2025-05-06 15:45:00|19822.8|19821.7|19827.3|19826.2|19833.6|19832.5|19813.1|19812|3468
1746546600000|2025-05-06 15:50:00|19828.6|19827.5|19809.2|19808.1|19832.7|19831.6|19801.6|19800.5|4074
1746546900000|2025-05-06 15:55:00|19809.1|19808|19812.4|19811.3|19824.8|19823.7|19805.8|19804.7|2737
1746547200000|2025-05-06 16:00:00|19811.8|19810.7|19824.1|19823|19829.7|19828.6|19807.9|19806.8|2596
1746547500000|2025-05-06 16:05:00|19824.2|19823.1|19802.4|19801.3|19826.1|19825|19798.2|19797.1|2992
1746547800000|2025-05-06 16:10:00|19802.3|19801.2|19921.5|19920.4|19941.1|19940|19800.6|19799.5|13899
1746548100000|2025-05-06 16:15:00|19921.4|19920.3|19888|19886.9|19922.6|19921.5|19873.9|19872.8|9230
1746548400000|2025-05-06 16:20:00|19888.1|19887|19819|19817.9|19898.5|19897.4|19808.4|19807.3|10080
1746548700000|2025-05-06 16:25:00|19820.1|19819|19820.8|19819.7|19837.8|19836.7|19814.3|19813.2|4130
1746549000000|2025-05-06 16:30:00|19821.2|19820.1|19836.6|19835.5|19844.9|19843.8|19813.8|19812.7|3662
1746549300000|2025-05-06 16:35:00|19836.4|19835.3|19839.9|19838.8|19860.8|19859.7|19827.3|19826.2|4060
1746549600000|2025-05-06 16:40:00|19840.2|19839.1|19814.4|19813.3|19851.4|19850.3|19807.6|19806.5|3680
1746549900000|2025-05-06 16:45:00|19814.8|19813.7|19811.4|19810.3|19821.5|19820.4|19797.6|19796.5|4287
1746550200000|2025-05-06 16:50:00|19811.2|19810.1|19799|19797.9|19812.2|19811.1|19785.1|19784|4244
1746550500000|2025-05-06 16:55:00|19798.7|19797.6|19779.5|19778.4|19808.2|19807.1|19775.3|19774.2|4337
1746550800000|2025-05-06 17:00:00|19779.3|19778.2|19799.3|19798.2|19825.8|19824.7|19778.6|19777.5|5761
1746551100000|2025-05-06 17:05:00|19799.1|19798|19822.1|19821|19833.9|19832.8|19797.9|19796.8|3493
1746551400000|2025-05-06 17:10:00|19821.9|19820.8|19815.1|19814|19826.8|19825.7|19803.2|19802.1|2682
1746551700000|2025-05-06 17:15:00|19814.8|19813.7|19822.8|19821.7|19830.1|19829|19814.1|19813|1808
1746552000000|2025-05-06 17:20:00|19820.8|19819.7|19782.6|19781.5|19822.1|19821|19775.2|19774.1|4661
1746552300000|2025-05-06 17:25:00|19782.3|19781.2|19796.3|19795.2|19805.6|19804.5|19774.2|19773.1|3350
1746552600000|2025-05-06 17:30:00|19796.2|19795.1|19809.6|19808.5|19814.6|19813.5|19792.6|19791.5|2543
1746552900000|2025-05-06 17:35:00|19809.7|19808.6|19776.4|19775.3|19817.3|19816.2|19775.9|19774.8|2798
1746553200000|2025-05-06 17:40:00|19778.7|19777.6|19759.8|19758.7|19782.5|19781.4|19753.5|19752.4|4722
1746553500000|2025-05-06 17:45:00|19760|19758.9|19758.7|19757.6|19764.8|19763.7|19751.8|19750.7|3132
1746553800000|2025-05-06 17:50:00|19760.4|19759.3|19769.1|19768|19778|19776.9|19755.4|19754.3|3016
1746554100000|2025-05-06 17:55:00|19769.3|19768.2|19761.3|19760.2|19775.3|19774.2|19755.9|19754.8|2536
1746554400000|2025-05-06 18:00:00|19759.4|19758.3|19788.2|19787.1|19810.5|19809.4|19758.9|19757.8|6537
1746554700000|2025-05-06 18:05:00|19787.7|19786.6|19786|19784.9|19788.9|19787.8|19766.3|19765.2|2399
1746555000000|2025-05-06 18:10:00|19786.5|19785.4|19783.6|19782.5|19787.6|19786.5|19763.8|19762.7|2536
1746555300000|2025-05-06 18:15:00|19783.8|19782.7|19817.5|19816.4|19818.3|19817.2|19783.1|19782|3450
1746555600000|2025-05-06 18:20:00|19815.8|19814.7|19829.8|19828.7|19831.3|19830.2|19809|19807.9|3614
1746555900000|2025-05-06 18:25:00|19829.7|19828.6|19840.9|19839.8|19845.4|19844.3|19828.2|19827.1|3537
1746556200000|2025-05-06 18:30:00|19840.1|19839|19840.7|19839.6|19846.7|19845.6|19836.8|19835.7|2591
1746556500000|2025-05-06 18:35:00|19840.6|19839.5|19838.1|19837|19842.2|19841.1|19822.7|19821.6|3073
1746556800000|2025-05-06 18:40:00|19839.1|19838|19831.9|19830.8|19852.1|19851|19828.7|19827.6|3036
1746557100000|2025-05-06 18:45:00|19832|19830.9|19838.4|19837.3|19843.9|19842.8|19828|19826.9|2078
1746557400000|2025-05-06 18:50:00|19837.9|19836.8|19848.8|19847.7|19850.6|19849.5|19818.2|19817.1|2870
1746557700000|2025-05-06 18:55:00|19848.3|19847.2|19865.1|19864|19865.7|19864.6|19844.8|19843.7|3378
1746558000000|2025-05-06 19:00:00|19864.9|19863.8|19856.9|19855.8|19869.2|19868.1|19850.7|19849.6|3243
1746558300000|2025-05-06 19:05:00|19856.7|19855.6|19835.8|19834.7|19857.9|19856.8|19827.7|19826.6|3331
1746558600000|2025-05-06 19:10:00|19835.7|19834.6|19852.7|19851.6|19857.4|19856.3|19824.6|19823.5|2691
1746558900000|2025-05-06 19:15:00|19853.1|19852|19838.4|19837.3|19860.9|19859.8|19837.2|19836.1|2609
1746559200000|2025-05-06 19:20:00|19837.9|19836.8|19845.8|19844.7|19847.6|19846.5|19832.9|19831.8|2070
1746559500000|2025-05-06 19:25:00|19846.7|19845.6|19858.9|19857.8|19863.8|19862.7|19842.7|19841.6|2096
1746559800000|2025-05-06 19:30:00|19861.4|19860.3|19874.6|19873.5|19881.9|19880.8|19855.9|19854.8|5085
1746560100000|2025-05-06 19:35:00|19874.7|19873.6|19854.1|19853|19879.2|19878.1|19851|19849.9|2840
1746560400000|2025-05-06 19:40:00|19854.6|19853.5|19875|19873.9|19877.3|19876.2|19852.7|19851.6|2779
1746560700000|2025-05-06 19:45:00|19875.3|19874.2|19870.6|19869.5|19886.2|19885.1|19865.1|19864|3497
1746561000000|2025-05-06 19:50:00|19870.5|19869.4|19833.8|19832.7|19876.5|19875.4|19822.4|19821.3|7641
1746561300000|2025-05-06 19:55:00|19833.5|19832.4|19788.6|19787.5|19833.5|19832.4|19784.9|19783.8|14188
1746561600000|2025-05-06 20:00:00|19789.2|19787|19787.7|19785.5|19790.2|19788|19769.2|19767|6978
1746561900000|2025-05-06 20:05:00|19786.9|19784.7|19791.2|19789|19797.9|19795.7|19785.2|19783|1990
1746562200000|2025-05-06 20:10:00|19791.4|19789.2|19789.9|19787.7|19798.4|19796.2|19787.4|19785.2|1170
1746562500000|2025-05-06 20:15:00|19788.4|19786.2|19805.4|19803.2|19819.9|19817.7|19774.2|19772|2876
1746562800000|2025-05-06 20:20:00|19804.9|19802.7|19791.2|19789|19806.4|19804.2|19787.7|19785.5|981
1746563100000|2025-05-06 20:25:00|19790.4|19788.2|19733.4|19731.2|19791.7|19789.5|19723.4|19721.2|2441
1746563400000|2025-05-06 20:30:00|19734.9|19732.7|19753.2|19751|19757.7|19755.5|19731.2|19729|1319
1746563700000|2025-05-06 20:35:00|19752.9|19750.7|19766.4|19764.2|19769.7|19767.5|19738.2|19736|1049
1746564000000|2025-05-06 20:40:00|19766.2|19764|19762.9|19760.7|19770.7|19768.5|19758.7|19756.5|552
1746564300000|2025-05-06 20:45:00|19762.2|19760|19762.9|19760.7|19769.2|19767|19761.9|19759.7|386
1746564600000|2025-05-06 20:50:00|19763.7|19761.5|19770.4|19768.2|19774.9|19772.7|19758.4|19756.2|569
1746564900000|2025-05-06 20:55:00|19769.7|19767.5|19764.5|19759.5|19770.2|19768|19760.7|19757.3|567
1746565200000|2025-05-06 21:00:00|19765.5|19760.5|19750.8|19745.8|19765.8|19760.8|19750.8|19745.8|0
1746565500000|2025-05-06 21:05:00|19750.2|19745.2|19742.2|19737.2|19752|19747|19736.9|19731.9|0
1746565800000|2025-05-06 21:10:00|19742.1|19737.1|19746.8|19741.8|19749.6|19744.6|19741.8|19736.8|0
1746566100000|2025-05-06 21:15:00|19747.1|19742.1|19745.9|19740.9|19753.8|19748.8|19743.5|19738.5|0
1746566400000|2025-05-06 21:20:00|19747.5|19742.5|19751.7|19746.7|19752.3|19747.3|19747.5|19742.5|0
1746566700000|2025-05-06 21:25:00|19751.9|19746.9|19747.3|19742.3|19753.8|19748.8|19746.9|19741.9|0
1746567000000|2025-05-06 21:30:00|19747.5|19742.5|19743|19738|19747.5|19742.5|19741.4|19736.4|0
1746567300000|2025-05-06 21:35:00|19742.9|19737.9|19734.3|19729.3|19745.1|19740.1|19732.6|19727.6|0
1746567600000|2025-05-06 21:40:00|19734.4|19729.4|19737.8|19732.8|19738.2|19733.2|19731.3|19726.3|0
1746567900000|2025-05-06 21:45:00|19736|19731|19732.3|19727.3|19736.1|19731.1|19732.3|19727.3|0
1746568200000|2025-05-06 21:50:00|19732.8|19727.8|19730.1|19725.1|19733.4|19728.4|19729|19724|0
1746568500000|2025-05-06 21:55:00|19730.2|19725.2|19725.2|19720.2|19730.2|19725.2|19723.4|19718.4|0
1746568800000|2025-05-06 22:00:00|19725|19720|19967|19964.8|20007.5|20005.3|19718.7|19716.5|4725
1746569100000|2025-05-06 22:05:00|19967.8|19965.6|20004.7|20002.5|20045.4|20043.2|19967.8|19965.6|3009
1746569400000|2025-05-06 22:10:00|20004.4|20002.2|19953.4|19951.2|20004.4|20002.2|19948.2|19946|1976
1746569700000|2025-05-06 22:15:00|19952.8|19950.6|19980.3|19978.1|20001.9|19999.7|19938.7|19936.5|1863
1746570000000|2025-05-06 22:20:00|19980.2|19978|19976.3|19974.1|20009|20006.8|19965.3|19963.1|1436
1746570300000|2025-05-06 22:25:00|19976.2|19974|20003.4|20001.2|20007.3|20005.1|19973|19970.8|1029
1746570600000|2025-05-06 22:30:00|20003.5|20001.3|19974.7|19972.5|20014|20011.8|19971.5|19969.3|987
1746570900000|2025-05-06 22:35:00|19973.5|19971.3|19942.2|19940|19975.4|19973.2|19918.9|19916.7|1741
1746571200000|2025-05-06 22:40:00|19942.3|19940.1|19946.4|19944.2|19962.4|19960.2|19942.3|19940.1|751
1746571500000|2025-05-06 22:45:00|19946.5|19944.3|19969.3|19967.1|19973.3|19971.1|19940.9|19938.7|969
1746571800000|2025-05-06 22:50:00|19969.2|19967|19989.4|19987.2|19998.8|19996.6|19968.8|19966.6|1028
1746572100000|2025-05-06 22:55:00|19989.5|19987.3|19995.4|19993.2|19995.7|19993.5|19981.7|19979.5|654
1746572400000|2025-05-06 23:00:00|19995.2|19993|19975.2|19973|20003.3|20001.1|19970.4|19968.2|992
1746572700000|2025-05-06 23:05:00|19975|19972.8|19951.5|19949.3|19977.4|19975.2|19949.2|19947|650
1746573000000|2025-05-06 23:10:00|19951.4|19949.2|19957.3|19955.1|19963|19960.8|19947.9|19945.7|693
1746573300000|2025-05-06 23:15:00|19956.8|19954.6|19968|19965.8|19970.5|19968.3|19947.3|19945.1|569
1746573600000|2025-05-06 23:20:00|19968.2|19966|19976.9|19974.7|19978|19975.8|19967.2|19965|464
1746573900000|2025-05-06 23:25:00|19976.8|19974.6|19970.4|19968.2|19978.7|19976.5|19966.8|19964.6|275
1746574200000|2025-05-06 23:30:00|19970.2|19968|19954.9|19952.7|19971.2|19969|19949.7|19947.5|515
1746574500000|2025-05-06 23:35:00|19955|19952.8|19969.3|19967.1|19970.5|19968.3|19952.4|19950.2|534
1746574800000|2025-05-06 23:40:00|19968.4|19966.2|19978.8|19976.6|19985.4|19983.2|19966.9|19964.7|785
1746575100000|2025-05-06 23:45:00|19978.7|19976.5|19979.4|19977.2|19985.3|19983.1|19968.2|19966|737
1746575400000|2025-05-06 23:50:00|19979.5|19977.3|19983.7|19981.5|19986.8|19984.6|19976.2|19974|439
1746575700000|2025-05-06 23:55:00|19983.8|19981.6|19984.4|19982.2|19988.4|19986.2|19974.2|19972|380
1746576000000|2025-05-07 00:00:00|19984.2|19982|19966.3|19964.1|19989.8|19987.6|19962.3|19960.1|828
1746576300000|2025-05-07 00:05:00|19966.7|19964.5|19949.5|19947.3|19967.3|19965.1|19941.5|19939.3|958
1746576600000|2025-05-07 00:10:00|19948|19945.8|19942.7|19940.5|19951.7|19949.5|19922.8|19920.6|734
1746576900000|2025-05-07 00:15:00|19942.9|19940.7|19950.3|19948.1|19950.9|19948.7|19934.7|19932.5|846
1746577200000|2025-05-07 00:20:00|19950.4|19948.2|19975.3|19973.1|19977.9|19975.7|19942.4|19940.2|974
1746577500000|2025-05-07 00:25:00|19975.4|19973.2|19994.7|19992.5|19994.9|19992.7|19971.8|19969.6|938
1746577800000|2025-05-07 00:30:00|19995|19992.8|20005.5|20003.3|20019|20016.8|19995|19992.8|1256
1746578100000|2025-05-07 00:35:00|20005.3|20003.1|20005.4|20003.2|20010.2|20008|19997.7|19995.5|586
1746578400000|2025-05-07 00:40:00|20005.3|20003.1|20009.5|20007.3|20012.8|20010.6|20003.5|20001.3|348
1746578700000|2025-05-07 00:45:00|20010.2|20008|20011.7|20009.5|20022.5|20020.3|20003.2|20001|663
1746579000000|2025-05-07 00:50:00|20011.4|20009.2|20009.7|20007.5|20017.7|20015.5|20006.3|20004.1|454
1746579300000|2025-05-07 00:55:00|20009|20006.8|20000|19997.8|20011|20008.8|19997.4|19995.2|448
1746579600000|2025-05-07 01:00:00|19999.9|19997.7|20021.2|20019|20022.9|20020.7|19992.3|19990.1|967
1746579900000|2025-05-07 01:05:00|20020.7|20018.5|19998.9|19996.7|20021.2|20019|19998.2|19996|436
1746580200000|2025-05-07 01:10:00|19999|19996.8|19989.7|19987.5|20004|20001.8|19983.8|19981.6|716
1746580500000|2025-05-07 01:15:00|19989.5|19987.3|19979.4|19977.2|19991.8|19989.6|19973.9|19971.7|635
1746580800000|2025-05-07 01:20:00|19979.7|19977.5|19976|19973.8|19982.9|19980.7|19970.3|19968.1|430
1746581100000|2025-05-07 01:25:00|19975.9|19973.7|19977.2|19975|19984.7|19982.5|19966.7|19964.5|572
1746581400000|2025-05-07 01:30:00|19977|19974.8|19961.9|19959.7|19977|19974.8|19955.5|19953.3|671
1746581700000|2025-05-07 01:35:00|19962|19959.8|19966.4|19964.2|19970.7|19968.5|19956.9|19954.7|481
1746582000000|2025-05-07 01:40:00|19966.2|19964|19962.4|19960.2|19971.3|19969.1|19957.2|19955|401
1746582300000|2025-05-07 01:45:00|19962.5|19960.3|19969.2|19967|19970.9|19968.7|19951.4|19949.2|709
1746582600000|2025-05-07 01:50:00|19969.3|19967.1|19959.4|19957.2|19974.8|19972.6|19957.9|19955.7|372
1746582900000|2025-05-07 01:55:00|19959.3|19957.1|19969.2|19967|19973.9|19971.7|19956.9|19954.7|325
1746583200000|2025-05-07 02:00:00|19969|19966.8|19941|19938.8|19972.5|19970.3|19938.7|19936.5|811
1746583500000|2025-05-07 02:05:00|19941.2|19939|19936.3|19934.1|19952.2|19950|19932.5|19930.3|525
1746583800000|2025-05-07 02:10:00|19936.2|19934|19936.5|19934.3|19940.7|19938.5|19931.3|19929.1|393
1746584100000|2025-05-07 02:15:00|19936.7|19934.5|19934.9|19932.7|19939.9|19937.7|19932.2|19930|326
1746584400000|2025-05-07 02:20:00|19934.8|19932.6|19916.2|19914|19939.3|19937.1|19913.2|19911|694
1746584700000|2025-05-07 02:25:00|19917|19914.8|19913.3|19911.1|19921.3|19919.1|19900.8|19898.6|1186
1746585000000|2025-05-07 02:30:00|19913.2|19911|19911.5|19909.3|19920.7|19918.5|19906|19903.8|470
1746585300000|2025-05-07 02:35:00|19911.7|19909.5|19927|19924.8|19931.9|19929.7|19911.7|19909.5|436
1746585600000|2025-05-07 02:40:00|19926.9|19924.7|19899.5|19897.3|19927.4|19925.2|19893|19890.8|564
1746585900000|2025-05-07 02:45:00|19899.9|19897.7|19905.7|19903.5|19913|19910.8|19894.9|19892.7|548
1746586200000|2025-05-07 02:50:00|19905.8|19903.6|19904.5|19902.3|19910.3|19908.1|19901.9|19899.7|256
1746586500000|2025-05-07 02:55:00|19904.7|19902.5|19913|19910.8|19915.9|19913.7|19900.2|19898|216
1746586800000|2025-05-07 03:00:00|19912.9|19910.7|19919.2|19917|19921.4|19919.2|19910.4|19908.2|308
1746587100000|2025-05-07 03:05:00|19919.3|19917.1|19920.5|19918.3|19929.9|19927.7|19914.8|19912.6|460
1746587400000|2025-05-07 03:10:00|19920.7|19918.5|19937.2|19935|19937.9|19935.7|19920|19917.8|411
1746587700000|2025-05-07 03:15:00|19937.3|19935.1|19920.2|19918|19938.4|19936.2|19917.2|19915|377
1746588000000|2025-05-07 03:20:00|19920.3|19918.1|19915.9|19913.7|19920.5|19918.3|19909.3|19907.1|378
1746588300000|2025-05-07 03:25:00|19915.8|19913.6|19912.8|19910.6|19918|19915.8|19911.4|19909.2|235
1746588600000|2025-05-07 03:30:00|19912.7|19910.5|19924|19921.8|19929.7|19927.5|19910|19907.8|482
1746588900000|2025-05-07 03:35:00|19924.2|19922|19927.4|19925.2|19935.7|19933.5|19923.4|19921.2|317
1746589200000|2025-05-07 03:40:00|19927.3|19925.1|19923.7|19921.5|19927.8|19925.6|19915.8|19913.6|422
1746589500000|2025-05-07 03:45:00|19923.8|19921.6|19925.9|19923.7|19930.5|19928.3|19921.9|19919.7|243
1746589800000|2025-05-07 03:50:00|19925.8|19923.6|19924.5|19922.3|19928.9|19926.7|19919.9|19917.7|202
1746590100000|2025-05-07 03:55:00|19923.5|19921.3|19920.3|19918.1|19927.5|19925.3|19918.5|19916.3|258
1746590400000|2025-05-07 04:00:00|19919.3|19917.1|19924.7|19922.5|19929.5|19927.3|19918|19915.8|373
1746590700000|2025-05-07 04:05:00|19924.8|19922.6|19935.5|19933.3|19936.7|19934.5|19919.9|19917.7|349
1746591000000|2025-05-07 04:10:00|19935.7|19933.5|19942.7|19940.5|19948.5|19946.3|19933.3|19931.1|577
1746591300000|2025-05-07 04:15:00|19942.8|19940.6|19948.5|19946.3|19949.9|19947.7|19940.4|19938.2|278
1746591600000|2025-05-07 04:20:00|19948.4|19946.2|19945.7|19943.5|19948.5|19946.3|19941.2|19939|185
1746591900000|2025-05-07 04:25:00|19945.8|19943.6|19937|19934.8|19952.3|19950.1|19937|19934.8|344
1746592200000|2025-05-07 04:30:00|19936.9|19934.7|19925.4|19923.2|19939.3|19937.1|19922.8|19920.6|398
1746592500000|2025-05-07 04:35:00|19925.3|19923.1|19922.3|19920.1|19928.8|19926.6|19921.3|19919.1|160
1746592800000|2025-05-07 04:40:00|19922.5|19920.3|19923.2|19921|19924.5|19922.3|19918.2|19916|223
1746593100000|2025-05-07 04:45:00|19923|19920.8|19923.9|19921.7|19929.8|19927.6|19920.7|19918.5|218
1746593400000|2025-05-07 04:50:00|19923.7|19921.5|19929.9|19927.7|19930.7|19928.5|19918.5|19916.3|187
1746593700000|2025-05-07 04:55:00|19930.5|19928.3|19930.2|19928|19932.5|19930.3|19924.5|19922.3|154
1746594000000|2025-05-07 05:00:00|19930.3|19928.1|19920.4|19918.2|19932.5|19930.3|19914.5|19912.3|339
1746594300000|2025-05-07 05:05:00|19920.3|19918.1|19913.7|19911.5|19921.5|19919.3|19905.8|19903.6|462
1746594600000|2025-05-07 05:10:00|19914.3|19912.1|19920.9|19918.7|19921.7|19919.5|19908.8|19906.6|339
1746594900000|2025-05-07 05:15:00|19921|19918.8|19920.4|19918.2|19923.7|19921.5|19915.9|19913.7|146
1746595200000|2025-05-07 05:20:00|19920.5|19918.3|19913.3|19911.1|19920.5|19918.3|19909.4|19907.2|203
1746595500000|2025-05-07 05:25:00|19913.2|19911|19907.7|19905.5|19914.9|19912.7|19900.3|19898.1|342
1746595800000|2025-05-07 05:30:00|19907.5|19905.3|19925.7|19923.5|19926.5|19924.3|19906.2|19904|443
1746596100000|2025-05-07 05:35:00|19926|19923.8|19904.4|19902.2|19926.2|19924|19901.9|19899.7|442
1746596400000|2025-05-07 05:40:00|19904.3|19902.1|19892.5|19890.3|19904.7|19902.5|19888.2|19886|644
1746596700000|2025-05-07 05:45:00|19892.4|19890.2|19891.4|19889.2|19899.5|19897.3|19889.4|19887.2|324
1746597000000|2025-05-07 05:50:00|19891.5|19889.3|19898.4|19896.2|19902.7|19900.5|19890.3|19888.1|327
1746597300000|2025-05-07 05:55:00|19898.5|19896.3|19896|19893.8|19900.8|19898.6|19894.7|19892.5|192
1746597600000|2025-05-07 06:00:00|19895.9|19893.7|19911.4|19909.2|19912.9|19910.7|19885.8|19883.6|637
1746597900000|2025-05-07 06:05:00|19911.3|19909.1|19913.8|19911.6|19918.3|19916.1|19897|19894.8|609
1746598200000|2025-05-07 06:10:00|19913.7|19911.5|19906.7|19904.5|19914.4|19912.2|19905.8|19903.6|272
1746598500000|2025-05-07 06:15:00|19906.8|19904.6|19897.3|19895.1|19907.9|19905.7|19895.4|19893.2|343
1746598800000|2025-05-07 06:20:00|19897.4|19895.2|19888.4|19886.2|19897.5|19895.3|19878.3|19876.1|606
1746599100000|2025-05-07 06:25:00|19888.3|19886.1|19875.9|19873.7|19889.4|19887.2|19869.8|19867.6|544
1746599400000|2025-05-07 06:30:00|19876|19873.8|19878.8|19876.6|19882.5|19880.3|19871.3|19869.1|393
1746599700000|2025-05-07 06:35:00|19878.9|19876.7|19884.8|19882.6|19891.8|19889.6|19871.3|19869.1|602
1746600000000|2025-05-07 06:40:00|19885|19882.8|19886.4|19884.2|19891.7|19889.5|19882.2|19880|364
1746600300000|2025-05-07 06:45:00|19886.3|19884.1|19896.3|19894.1|19897|19894.8|19883.2|19881|384
1746600600000|2025-05-07 06:50:00|19896.4|19894.2|19896.5|19894.3|19901|19898.8|19895|19892.8|300
1746600900000|2025-05-07 06:55:00|19896.7|19894.5|19898.5|19896.3|19904.3|19902.1|19896.7|19894.5|387
1746601200000|2025-05-07 07:00:00|19898.4|19896.2|19908.2|19906|19914|19911.8|19890.7|19888.5|1134
1746601500000|2025-05-07 07:05:00|19908.3|19906.1|19902.5|19900.3|19911.8|19909.6|19900.9|19898.7|526
1746601800000|2025-05-07 07:10:00|19902.4|19900.2|19903.9|19901.7|19911.3|19909.1|19892.5|19890.3|553
1746602100000|2025-05-07 07:15:00|19903.8|19901.6|19914.8|19912.6|19917.7|19915.5|19900.9|19898.7|493
1746602400000|2025-05-07 07:20:00|19915.7|19913.5|19923.8|19921.6|19926.4|19924.2|19914.9|19912.7|868
1746602700000|2025-05-07 07:25:00|19923.9|19921.7|19923.5|19921.3|19931.8|19929.6|19919.5|19917.3|426
1746603000000|2025-05-07 07:30:00|19923.7|19921.5|19926.4|19924.2|19928|19925.8|19918.2|19916|477
1746603300000|2025-05-07 07:35:00|19926.3|19924.1|19918.4|19916.2|19929.4|19927.2|19914.7|19912.5|354
1746603600000|2025-05-07 07:40:00|19918.3|19916.1|19918.7|19916.5|19919|19916.8|19911|19908.8|386
1746603900000|2025-05-07 07:45:00|19918.8|19916.6|19923|19920.8|19924.5|19922.3|19915.4|19913.2|246
1746604200000|2025-05-07 07:50:00|19923.2|19921|19934.5|19932.3|19937.5|19935.3|19918.8|19916.6|638
1746604500000|2025-05-07 07:55:00|19934.4|19932.2|19930.5|19928.3|19937.8|19935.6|19924.7|19922.5|402
1746604800000|2025-05-07 08:00:00|19930.3|19928.1|19923.9|19921.7|19941.7|19939.5|19922.8|19920.6|1337
1746605100000|2025-05-07 08:05:00|19924.7|19922.5|19906|19903.8|19928.8|19926.6|19900.9|19898.7|903
1746605400000|2025-05-07 08:10:00|19906.2|19904|19900.4|19898.2|19907.2|19905|19886.9|19884.7|854
1746605700000|2025-05-07 08:15:00|19900.5|19898.3|19899.4|19897.2|19904|19901.8|19891.5|19889.3|542
1746606000000|2025-05-07 08:20:00|19899.5|19897.3|19897.5|19895.3|19904.4|19902.2|19893.3|19891.1|424
1746606300000|2025-05-07 08:25:00|19897.4|19895.2|19913.5|19911.3|19917.5|19915.3|19897.4|19895.2|428
1746606600000|2025-05-07 08:30:00|19914.2|19912|19928.9|19926.7|19928.9|19926.7|19912.9|19910.7|631
1746606900000|2025-05-07 08:35:00|19928.8|19926.6|19921.8|19919.6|19929|19926.8|19914.8|19912.6|482
1746607200000|2025-05-07 08:40:00|19921.9|19919.7|19919.7|19917.5|19929.7|19927.5|19917|19914.8|657
1746607500000|2025-05-07 08:45:00|19919.8|19917.6|19908.4|19906.2|19923.8|19921.6|19908.4|19906.2|630
1746607800000|2025-05-07 08:50:00|19908.5|19906.3|19918.7|19916.5|19920.3|19918.1|19902.8|19900.6|772
1746608100000|2025-05-07 08:55:00|19918.8|19916.6|19923.7|19921.5|19929.2|19927|19918.3|19916.1|379
1746608400000|2025-05-07 09:00:00|19923.8|19921.6|19933.2|19931|19935|19932.8|19922|19919.8|423
1746608700000|2025-05-07 09:05:00|19933.8|19931.6|19923.9|19921.7|19934.2|19932|19922.9|19920.7|313
1746609000000|2025-05-07 09:10:00|19924|19921.8|19920.7|19918.5|19926.2|19924|19909.2|19907|572
1746609300000|2025-05-07 09:15:00|19920.5|19918.3|19918|19915.8|19926.2|19924|19916.2|19914|271
1746609600000|2025-05-07 09:20:00|19918.8|19916.6|19905.4|19903.2|19918.8|19916.6|19897.3|19895.1|631
1746609900000|2025-05-07 09:25:00|19906|19903.8|19903.5|19901.3|19910.4|19908.2|19901.5|19899.3|418
1746610200000|2025-05-07 09:30:00|19903.7|19901.5|19893.4|19891.2|19908.2|19906|19891.4|19889.2|610
1746610500000|2025-05-07 09:35:00|19893.7|19891.5|19905.4|19903.2|19906.3|19904.1|19888.4|19886.2|547
1746610800000|2025-05-07 09:40:00|19905.3|19903.1|19911.5|19909.3|19913.8|19911.6|19901.2|19899|367
1746611100000|2025-05-07 09:45:00|19911.4|19909.2|19917.4|19915.2|19919|19916.8|19911.4|19909.2|276
1746611400000|2025-05-07 09:50:00|19917.5|19915.3|19915.8|19913.6|19919.3|19917.1|19910.8|19908.6|510
1746611700000|2025-05-07 09:55:00|19915.7|19913.5|19907.5|19905.3|19916.4|19914.2|19906.5|19904.3|423
1746612000000|2025-05-07 10:00:00|19907.3|19905.1|19894.9|19892.7|19907.5|19905.3|19883.8|19881.6|1024
1746612300000|2025-05-07 10:05:00|19895|19892.8|19900.4|19898.2|19901.3|19899.1|19886.4|19884.2|471
1746612600000|2025-05-07 10:10:00|19900.3|19898.1|19916|19913.8|19916.3|19914.1|19899.5|19897.3|574
1746612900000|2025-05-07 10:15:00|19915.9|19913.7|19910|19907.8|19918|19915.8|19903.4|19901.2|344
1746613200000|2025-05-07 10:20:00|19910.2|19908|19908.4|19906.2|19912.2|19910|19903.9|19901.7|291
1746613500000|2025-05-07 10:25:00|19908.3|19906.1|19900.8|19898.6|19910.8|19908.6|19895.8|19893.6|308
1746613800000|2025-05-07 10:30:00|19900.7|19898.5|19895|19892.8|19900.7|19898.5|19890.8|19888.6|354
1746614100000|2025-05-07 10:35:00|19894.8|19892.6|19898|19895.8|19898|19895.8|19891.4|19889.2|225
1746614400000|2025-05-07 10:40:00|19897.9|19895.7|19917.8|19915.6|19918.5|19916.3|19892.2|19890|598
1746614700000|2025-05-07 10:45:00|19918|19915.8|19919.2|19917|19924.3|19922.1|19915.4|19913.2|432
1746615000000|2025-05-07 10:50:00|19919|19916.8|19916|19913.8|19922.4|19920.2|19899.8|19897.6|919
1746615300000|2025-05-07 10:55:00|19916.3|19914.1|19913.5|19911.3|19920.2|19918|19906.4|19904.2|543
1746615600000|2025-05-07 11:00:00|19913.8|19911.6|19926.8|19924.6|19932.4|19930.2|19908|19905.8|722
1746615900000|2025-05-07 11:05:00|19926.9|19924.7|19927.9|19925.7|19929.5|19927.3|19921|19918.8|469
1746616200000|2025-05-07 11:10:00|19927.5|19925.3|19932.8|19930.6|19938.8|19936.6|19926.3|19924.1|484
1746616500000|2025-05-07 11:15:00|19933.3|19931.1|19933|19930.8|19935.8|19933.6|19929.2|19927|264
1746616800000|2025-05-07 11:20:00|19933.2|19931|19934.3|19932.1|19946.8|19944.6|19931.5|19929.3|875
1746617100000|2025-05-07 11:25:00|19934.4|19932.2|19920.9|19918.7|19934.5|19932.3|19917.2|19915|730
1746617400000|2025-05-07 11:30:00|19921.5|19919.3|19918.8|19916.6|19924.3|19922.1|19915.9|19913.7|443
1746617700000|2025-05-07 11:35:00|19918.7|19916.5|19912|19909.8|19920.5|19918.3|19907.3|19905.1|460
1746618000000|2025-05-07 11:40:00|19911.9|19909.7|19899.8|19897.6|19912.3|19910.1|19897.4|19895.2|870
1746618300000|2025-05-07 11:45:00|19899.7|19897.5|19908.2|19906|19913.4|19911.2|19898.2|19896|512
1746618600000|2025-05-07 11:50:00|19908|19905.8|19906.3|19904.1|19918.3|19916.1|19904|19901.8|786
1746618900000|2025-05-07 11:55:00|19906.4|19904.2|19912.8|19910.6|19914.2|19912|19906.3|19904.1|355
1746619200000|2025-05-07 12:00:00|19912.7|19910.5|19902.8|19900.6|19914.4|19912.2|19902.4|19900.2|510
1746619500000|2025-05-07 12:05:00|19902.9|19900.7|19851.3|19849.1|19904.9|19902.7|19847.2|19845|2735
1746619800000|2025-05-07 12:10:00|19852|19849.8|19841|19838.8|19855.2|19853|19836.2|19834|1878
1746620100000|2025-05-07 12:15:00|19840.9|19838.7|19857.8|19855.6|19861.7|19859.5|19837.3|19835.1|1217
1746620400000|2025-05-07 12:20:00|19857.9|19855.7|19855.8|19853.6|19867.2|19865|19854.7|19852.5|1078
1746620700000|2025-05-07 12:25:00|19855.7|19853.5|19836.5|19834.3|19857.8|19855.6|19825.7|19823.5|1463
1746621000000|2025-05-07 12:30:00|19836.7|19834.5|19836.3|19834.1|19852.3|19850.1|19830.3|19828.1|1361
1746621300000|2025-05-07 12:35:00|19836.5|19834.3|19840.8|19838.6|19846.7|19844.5|19829.9|19827.7|760
1746621600000|2025-05-07 12:40:00|19840.9|19838.7|19861|19858.8|19862.8|19860.6|19839.5|19837.3|1138
1746621900000|2025-05-07 12:45:00|19860.9|19858.7|19857.5|19855.3|19867|19864.8|19852.5|19850.3|1161
1746622200000|2025-05-07 12:50:00|19857.4|19855.2|19869.5|19867.3|19878|19875.8|19856.9|19854.7|1302
1746622500000|2025-05-07 12:55:00|19869.4|19867.2|19849.9|19847.7|19870.7|19868.5|19845.3|19843.1|1254
1746622800000|2025-05-07 13:00:00|19849.8|19847.6|19833.7|19831.5|19849.8|19847.6|19825|19822.8|1828
1746623100000|2025-05-07 13:05:00|19833.8|19831.6|19802.8|19800.6|19838.4|19836.2|19800.9|19798.7|2384
1746623400000|2025-05-07 13:10:00|19802.4|19800.2|19803.3|19801.1|19813.8|19811.6|19799.3|19797.1|1716
1746623700000|2025-05-07 13:15:00|19803.5|19801.3|19814.8|19812.6|19824|19821.8|19796.8|19794.6|1913
1746624000000|2025-05-07 13:20:00|19814.9|19812.7|19823|19820.8|19828.4|19826.2|19807.5|19805.3|1516
1746624300000|2025-05-07 13:25:00|19823.2|19821|19814.3|19812.1|19828.2|19826|19810|19807.8|2601
1746624600000|2025-05-07 13:30:00|19815.5|19813.3|19811.7|19810.6|19836.2|19835.1|19782.6|19781.5|11975
1746624900000|2025-05-07 13:35:00|19812.1|19811|19802.4|19801.3|19817.2|19816.1|19784.2|19783.1|7727
1746625200000|2025-05-07 13:40:00|19802|19800.9|19840.7|19839.6|19850.5|19849.4|19802|19800.9|6703
1746625500000|2025-05-07 13:45:00|19841|19839.9|19791|19789.9|19852.6|19851.5|19775.2|19774.1|9315
1746625800000|2025-05-07 13:50:00|19790.7|19789.6|19820.4|19819.3|19826.2|19825.1|19788|19786.9|6927
1746626100000|2025-05-07 13:55:00|19819.7|19818.6|19852.2|19851.1|19860|19858.9|19816.7|19815.6|5922
1746626400000|2025-05-07 14:00:00|19851.9|19850.8|19845.1|19844|19856|19854.9|19832.1|19831|4139
1746626700000|2025-05-07 14:05:00|19846.3|19845.2|19860.4|19859.3|19862.3|19861.2|19825.6|19824.5|5022
1746627000000|2025-05-07 14:10:00|19862.7|19861.6|19864.6|19863.5|19871.2|19870.1|19849.8|19848.7|4381
1746627300000|2025-05-07 14:15:00|19864.7|19863.6|19863|19861.9|19873.6|19872.5|19847.1|19846|3754
1746627600000|2025-05-07 14:20:00|19862.7|19861.6|19879.9|19878.8|19883.7|19882.6|19847.2|19846.1|4754
1746627900000|2025-05-07 14:25:00|19881|19879.9|19890.9|19889.8|19894.9|19893.8|19867.9|19866.8|3917
1746628200000|2025-05-07 14:30:00|19891.7|19890.6|19884.5|19883.4|19895.9|19894.8|19876.9|19875.8|3341
1746628500000|2025-05-07 14:35:00|19884.7|19883.6|19883.2|19882.1|19891.3|19890.2|19875.7|19874.6|3361
1746628800000|2025-05-07 14:40:00|19882.2|19881.1|19876.5|19875.4|19884|19882.9|19869|19867.9|3424
1746629100000|2025-05-07 14:45:00|19876.3|19875.2|19837.1|19836|19880.2|19879.1|19833.3|19832.2|4987
1746629400000|2025-05-07 14:50:00|19836.4|19835.3|19766.2|19765.1|19843|19841.9|19759.4|19758.3|9912
1746629700000|2025-05-07 14:55:00|19761.4|19760.3|19759.2|19758.1|19777.7|19776.6|19747.4|19746.3|10109
1746630000000|2025-05-07 15:00:00|19760.2|19759.1|19745|19743.9|19767|19765.9|19726.5|19725.4|8049
1746630300000|2025-05-07 15:05:00|19745.2|19744.1|19746.7|19745.6|19760.7|19759.6|19719.5|19718.4|8181
1746630600000|2025-05-07 15:10:00|19747.8|19746.7|19721.4|19720.3|19759.2|19758.1|19709.3|19708.2|6807
1746630900000|2025-05-07 15:15:00|19721.1|19720|19741.1|19740|19747.9|19746.8|19720.1|19719|4470
1746631200000|2025-05-07 15:20:00|19739.4|19738.3|19746.4|19745.3|19763.2|19762.1|19724.7|19723.6|5434
1746631500000|2025-05-07 15:25:00|19746.9|19745.8|19730.4|19729.3|19746.9|19745.8|19715.8|19714.7|4236
1746631800000|2025-05-07 15:30:00|19730.3|19729.2|19716.1|19715|19739.1|19738|19713|19711.9|3980
1746632100000|2025-05-07 15:35:00|19716.8|19715.7|19737.8|19736.7|19746|19744.9|19708.2|19707.1|4716
1746632400000|2025-05-07 15:40:00|19736.5|19735.4|19765|19763.9|19769.3|19768.2|19733.5|19732.4|4635
1746632700000|2025-05-07 15:45:00|19765.1|19764|19712.7|19711.6|19771.8|19770.7|19712.2|19711.1|5061
1746633000000|2025-05-07 15:50:00|19713.5|19712.4|19753.7|19752.6|19763.5|19762.4|19705|19703.9|5678
1746633300000|2025-05-07 15:55:00|19753.5|19752.4|19766.9|19765.8|19773.9|19772.8|19747.4|19746.3|4546
1746633600000|2025-05-07 16:00:00|19765.7|19764.6|19760.7|19759.6|19768.9|19767.8|19751.5|19750.4|3044
1746633900000|2025-05-07 16:05:00|19760.6|19759.5|19760.7|19759.6|19773.2|19772.1|19737.6|19736.5|3751
1746634200000|2025-05-07 16:10:00|19758.4|19757.3|19757.4|19756.3|19769.6|19768.5|19749.9|19748.8|2471
1746634500000|2025-05-07 16:15:00|19757.2|19756.1|19769.2|19768.1|19769.2|19768.1|19740.7|19739.6|2838
1746634800000|2025-05-07 16:20:00|19768.9|19767.8|19731.7|19730.6|19771.3|19770.2|19724.2|19723.1|3876
1746635100000|2025-05-07 16:25:00|19731.8|19730.7|19726.7|19725.6|19750.7|19749.6|19724.7|19723.6|3168
1746635400000|2025-05-07 16:30:00|19727.2|19726.1|19740.5|19739.4|19744.5|19743.4|19720.7|19719.6|2796
1746635700000|2025-05-07 16:35:00|19740.7|19739.6|19755.3|19754.2|19756.2|19755.1|19733.8|19732.7|2207
1746636000000|2025-05-07 16:40:00|19755.6|19754.5|19783.9|19782.8|19784.7|19783.6|19753.3|19752.2|3981
1746636300000|2025-05-07 16:45:00|19783.4|19782.3|19787.6|19786.5|19794.9|19793.8|19775.6|19774.5|3924
1746636600000|2025-05-07 16:50:00|19786.9|19785.8|19801.2|19800.1|19807.5|19806.4|19778|19776.9|3208
1746636900000|2025-05-07 16:55:00|19801|19799.9|19812.6|19811.5|19818|19816.9|19798.5|19797.4|3346
1746637200000|2025-05-07 17:00:00|19812.5|19811.4|19816|19814.9|19824.9|19823.8|19804.3|19803.2|3671
1746637500000|2025-05-07 17:05:00|19816.3|19815.2|19817.8|19816.7|19823|19821.9|19812.9|19811.8|1861
1746637800000|2025-05-07 17:10:00|19818.3|19817.2|19835.3|19834.2|19839.8|19838.7|19816.8|19815.7|2995
1746638100000|2025-05-07 17:15:00|19835.6|19834.5|19814.8|19813.7|19836.7|19835.6|19814.8|19813.7|2139
1746638400000|2025-05-07 17:20:00|19815.6|19814.5|19823|19821.9|19827|19825.9|19795.1|19794|3200
1746638700000|2025-05-07 17:25:00|19823.4|19822.3|19814.6|19813.5|19827.8|19826.7|19812.3|19811.2|1564
1746639000000|2025-05-07 17:30:00|19815.6|19814.5|19804|19802.9|19823.1|19822|19803.2|19802.1|2346
1746639300000|2025-05-07 17:35:00|19803.8|19802.7|19785.7|19784.6|19805.3|19804.2|19774|19772.9|2880
1746639600000|2025-05-07 17:40:00|19787.4|19786.3|19775.4|19774.3|19794.5|19793.4|19775.4|19774.3|2275
1746639900000|2025-05-07 17:45:00|19775.9|19774.8|19795.7|19794.6|19796.4|19795.3|19771.9|19770.8|1986
1746640200000|2025-05-07 17:50:00|19794.9|19793.8|19745.1|19744|19799.9|19798.8|19725|19723.9|7534
1746640500000|2025-05-07 17:55:00|19745.2|19744.1|19740.6|19739.5|19752.9|19751.8|19721.1|19720|3244
1746640800000|2025-05-07 18:00:00|19741.7|19740.6|19743.9|19742.8|19784.2|19783.1|19715|19713.9|5038
1746641100000|2025-05-07 18:05:00|19743.4|19742.3|19622.8|19621.7|19745.3|19744.2|19605.2|19604.1|13464
1746641400000|2025-05-07 18:10:00|19622.7|19621.6|19627.9|19626.8|19661.4|19660.3|19612.4|19611.3|7908
1746641700000|2025-05-07 18:15:00|19626.4|19625.3|19645.4|19644.3|19647.9|19646.8|19597.3|19596.2|7381
1746642000000|2025-05-07 18:20:00|19645.5|19644.4|19661.4|19660.3|19685|19683.9|19640.2|19639.1|6239
1746642300000|2025-05-07 18:25:00|19661.3|19660.2|19689.9|19688.8|19705.3|19704.2|19660.2|19659.1|3944
1746642600000|2025-05-07 18:30:00|19688.5|19687.4|19732|19730.9|19745.9|19744.8|19665.2|19664.1|7282
1746642900000|2025-05-07 18:35:00|19733.1|19732|19756.6|19755.5|19769.2|19768.1|19709.6|19708.5|7788
1746643200000|2025-05-07 18:40:00|19755.3|19754.2|19747.4|19746.3|19773.8|19772.7|19737.2|19736.1|6215
1746643500000|2025-05-07 18:45:00|19747.2|19746.1|19692.9|19691.8|19760.7|19759.6|19659.9|19658.8|7361
1746643800000|2025-05-07 18:50:00|19694.5|19693.4|19702.8|19701.7|19713.2|19712.1|19663.1|19662|5699
1746644100000|2025-05-07 18:55:00|19705.5|19704.4|19802.5|19801.4|19819.6|19818.5|19704.3|19703.2|9410
1746644400000|2025-05-07 19:00:00|19802.8|19801.7|19789.2|19788.1|19804|19802.9|19761.8|19760.7|5227
1746644700000|2025-05-07 19:05:00|19789.1|19788|19796|19794.9|19808.6|19807.5|19762.3|19761.2|4829
1746645000000|2025-05-07 19:10:00|19794.9|19793.8|19775.1|19774|19798.1|19797|19741.5|19740.4|4724
1746645300000|2025-05-07 19:15:00|19775|19773.9|19787.6|19786.5|19790.5|19789.4|19739|19737.9|4717
1746645600000|2025-05-07 19:20:00|19788.3|19787.2|19752.2|19751.1|19788.3|19787.2|19748.7|19747.6|3764
1746645900000|2025-05-07 19:25:00|19752.3|19751.2|19693.4|19692.3|19752.3|19751.2|19685.2|19684.1|7246
1746646200000|2025-05-07 19:30:00|19692.7|19691.6|19688.9|19687.8|19727.4|19726.3|19683.9|19682.8|6979
1746646500000|2025-05-07 19:35:00|19689.8|19688.7|19742.2|19741.1|19755|19753.9|19685.8|19684.7|6004
1746646800000|2025-05-07 19:40:00|19740.2|19739.1|19902.8|19901.7|19971.3|19970.2|19727.9|19726.8|19220
1746647100000|2025-05-07 19:45:00|19902.6|19901.5|19831.3|19830.2|19947.9|19946.8|19824.3|19823.2|12715
1746647400000|2025-05-07 19:50:00|19830.9|19829.8|19820.2|19819.1|19852.8|19851.7|19757.1|19756|12749
1746647700000|2025-05-07 19:55:00|19817.7|19816.6|19866.2|19865.1|19892.4|19891.3|19811.4|19810.3|14108
1746648000000|2025-05-07 20:00:00|19866.7|19864.5|19880.2|19878|19916.5|19914.3|19862.2|19860|8068
1746648300000|2025-05-07 20:05:00|19880.5|19878.3|19839.7|19837.5|19888.5|19886.3|19834|19831.8|3012
1746648600000|2025-05-07 20:10:00|19840|19837.8|19898|19895.8|19900.2|19898|19837|19834.8|2520
1746648900000|2025-05-07 20:15:00|19897.5|19895.3|19884.5|19882.3|19900|19897.8|19878|19875.8|1333
1746649200000|2025-05-07 20:20:00|19882.7|19880.5|19875.2|19873|19882.7|19880.5|19866.7|19864.5|921
1746649500000|2025-05-07 20:25:00|19874.7|19872.5|19863|19860.8|19878|19875.8|19858|19855.8|730
1746649800000|2025-05-07 20:30:00|19863.5|19861.3|19860.5|19858.3|19868.5|19866.3|19856.7|19854.5|594
1746650100000|2025-05-07 20:35:00|19862.5|19860.3|19876.2|19874|19877.5|19875.3|19862.5|19860.3|728
1746650400000|2025-05-07 20:40:00|19876.7|19874.5|19872.5|19870.3|19878|19875.8|19870|19867.8|424
1746650700000|2025-05-07 20:45:00|19872|19869.8|19880|19877.8|19882|19879.8|19867.7|19865.5|797
1746651000000|2025-05-07 20:50:00|19879.7|19877.5|19876|19873.8|19883|19880.8|19876|19873.8|447
1746651300000|2025-05-07 20:55:00|19875.5|19873.3|19877.3|19872.3|19879.2|19877|19874|19871.8|514
1746651600000|2025-05-07 21:00:00|19878.1|19873.1|19877.7|19872.7|19880.4|19875.4|19876.5|19871.5|0
1746651900000|2025-05-07 21:05:00|19877.4|19872.4|19882.2|19877.2|19882.4|19877.4|19876.9|19871.9|0
1746652200000|2025-05-07 21:10:00|19882|19877|19883.2|19878.2|19885.1|19880.1|19881.8|19876.8|0
1746652500000|2025-05-07 21:15:00|19883.7|19878.7|19884.7|19879.7|19884.9|19879.9|19883.1|19878.1|0
1746652800000|2025-05-07 21:20:00|19884.3|19879.3|19883.7|19878.7|19884.7|19879.7|19882.7|19877.7|0
1746653100000|2025-05-07 21:25:00|19883.4|19878.4|19883.6|19878.6|19884.1|19879.1|19882.8|19877.8|0
1746653400000|2025-05-07 21:30:00|19883.7|19878.7|19879.3|19874.3|19883.7|19878.7|19875.1|19870.1|0
1746653700000|2025-05-07 21:35:00|19877.9|19872.9|19877|19872|19879.2|19874.2|19876.5|19871.5|0
1746654000000|2025-05-07 21:40:00|19876.7|19871.7|19874.1|19869.1|19879.2|19874.2|19874.1|19869.1|0
1746654300000|2025-05-07 21:45:00|19873.5|19868.5|19873.2|19868.2|19875.6|19870.6|19871.8|19866.8|0
1746654600000|2025-05-07 21:50:00|19873.4|19868.4|19873.2|19868.2|19874.9|19869.9|19873.1|19868.1|0
1746654900000|2025-05-07 21:55:00|19873.3|19868.3|19870.3|19865.3|19874.9|19869.9|19869.3|19864.3|0
1746655200000|2025-05-07 22:00:00|19843.3|19841.1|19837.6|19835.4|19857.4|19855.2|19831.9|19829.7|656
1746655500000|2025-05-07 22:05:00|19837.1|19834.9|19848|19845.8|19856.5|19854.3|19837|19834.8|309
1746655800000|2025-05-07 22:10:00|19848.6|19846.4|19859.1|19856.9|19864.1|19861.9|19846.9|19844.7|279
1746656100000|2025-05-07 22:15:00|19859|19856.8|19848.6|19846.4|19859.9|19857.7|19846|19843.8|255
1746656400000|2025-05-07 22:20:00|19848.8|19846.6|19860.1|19857.9|19862.6|19860.4|19843.6|19841.4|263
1746656700000|2025-05-07 22:25:00|19860|19857.8|19869.6|19867.4|19870.8|19868.6|19859.8|19857.6|321
1746657000000|2025-05-07 22:30:00|19869.8|19867.6|19872.9|19870.7|19877.4|19875.2|19869.8|19867.6|395
1746657300000|2025-05-07 22:35:00|19872.8|19870.6|19873.1|19870.9|19877.5|19875.3|19871.3|19869.1|132
1746657600000|2025-05-07 22:40:00|19873.3|19871.1|19870.6|19868.4|19875.5|19873.3|19867.9|19865.7|235
1746657900000|2025-05-07 22:45:00|19870.8|19868.6|19863.1|19860.9|19874.5|19872.3|19861.6|19859.4|332
1746658200000|2025-05-07 22:50:00|19863|19860.8|19867.3|19865.1|19868.3|19866.1|19860.6|19858.4|195
1746658500000|2025-05-07 22:55:00|19867.4|19865.2|19864.3|19862.1|19870.4|19868.2|19860.9|19858.7|186
1746658800000|2025-05-07 23:00:00|19864.4|19862.2|19882|19879.8|19882.4|19880.2|19862|19859.8|342
1746659100000|2025-05-07 23:05:00|19882.1|19879.9|19880.5|19878.3|19886|19883.8|19871.3|19869.1|605
1746659400000|2025-05-07 23:10:00|19880.4|19878.2|19881.9|19879.7|19884.3|19882.1|19878.6|19876.4|112
1746659700000|2025-05-07 23:15:00|19881.8|19879.6|19880.1|19877.9|19883.8|19881.6|19878.3|19876.1|181
1746660000000|2025-05-07 23:20:00|19880|19877.8|19880.8|19878.6|19882.8|19880.6|19875.8|19873.6|178
1746660300000|2025-05-07 23:25:00|19881.3|19879.1|19887.4|19885.2|19888.8|19886.6|19880.6|19878.4|274
1746660600000|2025-05-07 23:30:00|19887|19884.8|19883|19880.8|19895.6|19893.4|19882.9|19880.7|475
1746660900000|2025-05-07 23:35:00|19883.1|19880.9|19885.6|19883.4|19888.8|19886.6|19880.6|19878.4|158
1746661200000|2025-05-07 23:40:00|19885.8|19883.6|19869.4|19867.2|19885.8|19883.6|19867.3|19865.1|513
1746661500000|2025-05-07 23:45:00|19869.5|19867.3|19870|19867.8|19873.9|19871.7|19866.1|19863.9|182
1746661800000|2025-05-07 23:50:00|19870.1|19867.9|19874.1|19871.9|19876.9|19874.7|19867.9|19865.7|181
1746662100000|2025-05-07 23:55:00|19874|19871.8|19873.3|19871.1|19877.3|19875.1|19871.3|19869.1|167
1746662400000|2025-05-08 00:00:00|19874.6|19872.4|19899.4|19897.2|19903.6|19901.4|19874.6|19872.4|764
1746662700000|2025-05-08 00:05:00|19899.3|19897.1|19906.4|19904.2|19908.4|19906.2|19892.3|19890.1|401
1746663000000|2025-05-08 00:10:00|19906.3|19904.1|19893.4|19891.2|19906.3|19904.1|19889|19886.8|606
1746663300000|2025-05-08 00:15:00|19893.3|19891.1|19882.9|19880.7|19893.8|19891.6|19879.6|19877.4|418
1746663600000|2025-05-08 00:20:00|19883.1|19880.9|19888.6|19886.4|19889|19886.8|19864.4|19862.2|673
1746663900000|2025-05-08 00:25:00|19888.4|19886.2|19896.3|19894.1|19896.3|19894.1|19881.5|19879.3|395
1746664200000|2025-05-08 00:30:00|19896.1|19893.9|19894.9|19892.7|19897.9|19895.7|19886|19883.8|422
1746664500000|2025-05-08 00:35:00|19894.8|19892.6|19872.8|19870.6|19895|19892.8|19868|19865.8|547
1746664800000|2025-05-08 00:40:00|19872.6|19870.4|19851.6|19849.4|19874|19871.8|19850.4|19848.2|704
1746665100000|2025-05-08 00:45:00|19851.8|19849.6|19862.1|19859.9|19862.6|19860.4|19846.6|19844.4|615
1746665400000|2025-05-08 00:50:00|19862|19859.8|19860.1|19857.9|19867.5|19865.3|19856.5|19854.3|355
1746665700000|2025-05-08 00:55:00|19860.3|19858.1|19947.9|19945.7|19959|19956.8|19857.8|19855.6|3045
1746666000000|2025-05-08 01:00:00|19947.5|19945.3|19956.9|19954.7|19972.5|19970.3|19935|19932.8|1818
1746666300000|2025-05-08 01:05:00|19956.8|19954.6|20003.6|20001.4|20009.4|20007.2|19942.8|19940.6|1762
1746666600000|2025-05-08 01:10:00|20003.8|20001.6|20007.3|20005.1|20020.3|20018.1|19998.8|19996.6|1407
1746666900000|2025-05-08 01:15:00|20007.5|20005.3|20012.8|20010.6|20019.5|20017.3|20004.1|20001.9|942
1746667200000|2025-05-08 01:20:00|20012.9|20010.7|20026.8|20024.6|20044.1|20041.9|20011.5|20009.3|1793
1746667500000|2025-05-08 01:25:00|20026.5|20024.3|20022.9|20020.7|20032.5|20030.3|20009.5|20007.3|1064
1746667800000|2025-05-08 01:30:00|20022.6|20020.4|20022.5|20020.3|20030.5|20028.3|20010.3|20008.1|721
1746668100000|2025-05-08 01:35:00|20022.9|20020.7|20011|20008.8|20022.9|20020.7|20010.4|20008.2|710
1746668400000|2025-05-08 01:40:00|20010.8|20008.6|20009.1|20006.9|20013.5|20011.3|20000.5|19998.3|771
1746668700000|2025-05-08 01:45:00|20009|20006.8|20004.8|20002.6|20014.5|20012.3|20002.4|20000.2|378
1746669000000|2025-05-08 01:50:00|20004.6|20002.4|20000.3|19998.1|20008.1|20005.9|19995.8|19993.6|551
1746669300000|2025-05-08 01:55:00|20000.1|19997.9|19987.3|19985.1|20005.4|20003.2|19982|19979.8|766
1746669600000|2025-05-08 02:00:00|19987.1|19984.9|20001|19998.8|20002.6|20000.4|19987.1|19984.9|529
1746669900000|2025-05-08 02:05:00|20001.3|19999.1|20000.3|19998.1|20011.6|20009.4|19993.9|19991.7|485
1746670200000|2025-05-08 02:10:00|20000.4|19998.2|19995.6|19993.4|20001.1|19998.9|19993.9|19991.7|247
1746670500000|2025-05-08 02:15:00|19995.5|19993.3|20005.1|20002.9|20009.3|20007.1|19995.5|19993.3|323
1746670800000|2025-05-08 02:20:00|20005.3|20003.1|20003.9|20001.7|20009.6|20007.4|19999.3|19997.1|300
1746671100000|2025-05-08 02:25:00|20004|20001.8|20013.6|20011.4|20014.3|20012.1|20002|19999.8|374
1746671400000|2025-05-08 02:30:00|20013.5|20011.3|20017.3|20015.1|20026|20023.8|20010.5|20008.3|661
1746671700000|2025-05-08 02:35:00|20017.1|20014.9|20024.8|20022.6|20026.4|20024.2|20011.9|20009.7|250
1746672000000|2025-05-08 02:40:00|20024.6|20022.4|20024.3|20022.1|20036.5|20034.3|20022.8|20020.6|683
1746672300000|2025-05-08 02:45:00|20024.1|20021.9|20022.1|20019.9|20027.3|20025.1|20020.6|20018.4|244
1746672600000|2025-05-08 02:50:00|20022|20019.8|20018.4|20016.2|20024|20021.8|20012.9|20010.7|382
1746672900000|2025-05-08 02:55:00|20018.5|20016.3|20019.5|20017.3|20021.6|20019.4|20017.1|20014.9|184
1746673200000|2025-05-08 03:00:00|20019.4|20017.2|20033.3|20031.1|20035.4|20033.2|20018.8|20016.6|609
1746673500000|2025-05-08 03:05:00|20033.4|20031.2|20041.1|20038.9|20042.5|20040.3|20031.1|20028.9|326
1746673800000|2025-05-08 03:10:00|20041|20038.8|20045|20042.8|20052.8|20050.6|20040.6|20038.4|944
1746674100000|2025-05-08 03:15:00|20044.9|20042.7|20054.3|20052.1|20057|20054.8|20044|20041.8|467
1746674400000|2025-05-08 03:20:00|20054.4|20052.2|20073.5|20071.3|20079.5|20077.3|20054|20051.8|1275
1746674700000|2025-05-08 03:25:00|20073.6|20071.4|20071.4|20069.2|20077.1|20074.9|20070.4|20068.2|589
1746675000000|2025-05-08 03:30:00|20071.3|20069.1|20075.9|20073.7|20080|20077.8|20064.4|20062.2|463
1746675300000|2025-05-08 03:35:00|20076|20073.8|20076.4|20074.2|20083.3|20081.1|20071.6|20069.4|343
1746675600000|2025-05-08 03:40:00|20076|20073.8|20079.4|20077.2|20079.9|20077.7|20068|20065.8|521
1746675900000|2025-05-08 03:45:00|20079.3|20077.1|20081.9|20079.7|20086.4|20084.2|20078.4|20076.2|510
1746676200000|2025-05-08 03:50:00|20081.8|20079.6|20089.1|20086.9|20090.5|20088.3|20081.8|20079.6|422
1746676500000|2025-05-08 03:55:00|20089.3|20087.1|20085.1|20082.9|20089.6|20087.4|20084.1|20081.9|216
1746676800000|2025-05-08 04:00:00|20085|20082.8|20084.5|20082.3|20085.6|20083.4|20078.1|20075.9|422
1746677100000|2025-05-08 04:05:00|20084.4|20082.2|20102|20099.8|20102|20099.8|20083.6|20081.4|727
1746677400000|2025-05-08 04:10:00|20101.8|20099.6|20100.3|20098.1|20103.8|20101.6|20098.5|20096.3|419
1746677700000|2025-05-08 04:15:00|20100.4|20098.2|20110.8|20108.6|20112.4|20110.2|20097.9|20095.7|839
1746678000000|2025-05-08 04:20:00|20110.9|20108.7|20096.5|20094.3|20112|20109.8|20094.5|20092.3|565
1746678300000|2025-05-08 04:25:00|20096.4|20094.2|20094.6|20092.4|20099|20096.8|20089|20086.8|420
1746678600000|2025-05-08 04:30:00|20094.8|20092.6|20102|20099.8|20104.1|20101.9|20094.1|20091.9|314
1746678900000|2025-05-08 04:35:00|20102.1|20099.9|20108.1|20105.9|20109.6|20107.4|20098|20095.8|379
1746679200000|2025-05-08 04:40:00|20108|20105.8|20112.9|20110.7|20115.1|20112.9|20105.9|20103.7|681
1746679500000|2025-05-08 04:45:00|20113|20110.8|20111.1|20108.9|20115|20112.8|20107.6|20105.4|321
1746679800000|2025-05-08 04:50:00|20111|20108.8|20108|20105.8|20118.4|20116.2|20106.8|20104.6|406
1746680100000|2025-05-08 04:55:00|20108.3|20106.1|20104.8|20102.6|20118.5|20116.3|20104.6|20102.4|647
1746680400000|2025-05-08 05:00:00|20104.6|20102.4|20108.1|20105.9|20114.8|20112.6|20103.1|20100.9|810
1746680700000|2025-05-08 05:05:00|20108.3|20106.1|20113.9|20111.7|20116|20113.8|20104.8|20102.6|397
1746681000000|2025-05-08 05:10:00|20114|20111.8|20103.8|20101.6|20114.5|20112.3|20100.8|20098.6|409
1746681300000|2025-05-08 05:15:00|20103.4|20101.2|20096.9|20094.7|20104.8|20102.6|20092.1|20089.9|492
1746681600000|2025-05-08 05:20:00|20096.5|20094.3|20099.5|20097.3|20103.6|20101.4|20094|20091.8|401
1746681900000|2025-05-08 05:25:00|20099.4|20097.2|20099.6|20097.4|20102.5|20100.3|20092.3|20090.1|348
1746682200000|2025-05-08 05:30:00|20099.5|20097.3|20084.6|20082.4|20105.9|20103.7|20080.8|20078.6|824
1746682500000|2025-05-08 05:35:00|20084.1|20081.9|20083|20080.8|20086.9|20084.7|20078.6|20076.4|536
1746682800000|2025-05-08 05:40:00|20082.9|20080.7|20081.1|20078.9|20085.3|20083.1|20077.8|20075.6|394
1746683100000|2025-05-08 05:45:00|20081|20078.8|20081.5|20079.3|20083.4|20081.2|20077.3|20075.1|291
1746683400000|2025-05-08 05:50:00|20081.6|20079.4|20074.5|20072.3|20086.6|20084.4|20072.6|20070.4|333
1746683700000|2025-05-08 05:55:00|20074.6|20072.4|20077.5|20075.3|20079.6|20077.4|20069.1|20066.9|419
1746684000000|2025-05-08 06:00:00|20077.4|20075.2|20068.3|20066.1|20078.9|20076.7|20066.6|20064.4|681
1746684300000|2025-05-08 06:05:00|20068.4|20066.2|20068.3|20066.1|20075.8|20073.6|20065|20062.8|431
1746684600000|2025-05-08 06:10:00|20068.1|20065.9|20072|20069.8|20074.8|20072.6|20064|20061.8|544
1746684900000|2025-05-08 06:15:00|20071.9|20069.7|20059.8|20057.6|20072|20069.8|20057.9|20055.7|511
1746685200000|2025-05-08 06:20:00|20059.6|20057.4|20065.5|20063.3|20069|20066.8|20056.3|20054.1|675
1746685500000|2025-05-08 06:25:00|20065.6|20063.4|20071.9|20069.7|20072.5|20070.3|20064|20061.8|355
1746685800000|2025-05-08 06:30:00|20071.6|20069.4|20053.8|20051.6|20073.8|20071.6|20053.8|20051.6|603
1746686100000|2025-05-08 06:35:00|20053|20050.8|20055.6|20053.4|20056|20053.8|20045|20042.8|628
1746686400000|2025-05-08 06:40:00|20055.5|20053.3|20074.4|20072.2|20079.1|20076.9|20055.5|20053.3|724
1746686700000|2025-05-08 06:45:00|20074.3|20072.1|20071.1|20068.9|20077.8|20075.6|20065.5|20063.3|545
1746687000000|2025-05-08 06:50:00|20071.3|20069.1|20075.6|20073.4|20078.5|20076.3|20071.3|20069.1|260
1746687300000|2025-05-08 06:55:00|20075.5|20073.3|20066.8|20064.6|20081|20078.8|20066|20063.8|404
1746687600000|2025-05-08 07:00:00|20066.6|20064.4|20079.3|20077.1|20082.4|20080.2|20057.6|20055.4|728
1746687900000|2025-05-08 07:05:00|20079.5|20077.3|20091.4|20089.2|20098.8|20096.6|20078.1|20075.9|1023
1746688200000|2025-05-08 07:10:00|20091.5|20089.3|20095|20092.8|20098|20095.8|20087.5|20085.3|554
1746688500000|2025-05-08 07:15:00|20094.9|20092.7|20101.8|20099.6|20102.9|20100.7|20088.6|20086.4|578
1746688800000|2025-05-08 07:20:00|20102|20099.8|20098.3|20096.1|20109.4|20107.2|20097.9|20095.7|1008
1746689100000|2025-05-08 07:25:00|20098.6|20096.4|20100.8|20098.6|20112.8|20110.6|20092.8|20090.6|706
1746689400000|2025-05-08 07:30:00|20101.4|20099.2|20089.1|20086.9|20105.8|20103.6|20088.3|20086.1|697
1746689700000|2025-05-08 07:35:00|20089.3|20087.1|20092.8|20090.6|20094.4|20092.2|20083.1|20080.9|498
1746690000000|2025-05-08 07:40:00|20092.9|20090.7|20102.5|20100.3|20111.6|20109.4|20092.9|20090.7|787
1746690300000|2025-05-08 07:45:00|20102.6|20100.4|20087.6|20085.4|20105|20102.8|20086|20083.8|465
1746690600000|2025-05-08 07:50:00|20087.5|20085.3|20092.6|20090.4|20094.1|20091.9|20083.8|20081.6|374
1746690900000|2025-05-08 07:55:00|20092.5|20090.3|20098.9|20096.7|20099.5|20097.3|20091.4|20089.2|400
1746691200000|2025-05-08 08:00:00|20097.4|20095.2|20094.1|20091.9|20097.4|20095.2|20082.5|20080.3|785
1746691500000|2025-05-08 08:05:00|20094|20091.8|20081.9|20079.7|20094.8|20092.6|20075|20072.8|704
1746691800000|2025-05-08 08:10:00|20082|20079.8|20101.6|20099.4|20102.5|20100.3|20075.8|20073.6|567
1746692100000|2025-05-08 08:15:00|20101.1|20098.9|20125.6|20123.4|20125.9|20123.7|20098.9|20096.7|1024
1746692400000|2025-05-08 08:20:00|20125.8|20123.6|20117.4|20115.2|20133.5|20131.3|20113.5|20111.3|1479
1746692700000|2025-05-08 08:25:00|20117.5|20115.3|20125.9|20123.7|20130.5|20128.3|20116.3|20114.1|501
1746693000000|2025-05-08 08:30:00|20125.8|20123.6|20128.3|20126.1|20131.4|20129.2|20123.3|20121.1|489
1746693300000|2025-05-08 08:35:00|20126.8|20124.6|20133.4|20131.2|20136|20133.8|20122.6|20120.4|436
1746693600000|2025-05-08 08:40:00|20133.5|20131.3|20134.3|20132.1|20138.8|20136.6|20128.5|20126.3|616
1746693900000|2025-05-08 08:45:00|20135.8|20133.6|20141.8|20139.6|20143.5|20141.3|20132.9|20130.7|389
1746694200000|2025-05-08 08:50:00|20141.9|20139.7|20145|20142.8|20149.8|20147.6|20136.3|20134.1|625
1746694500000|2025-05-08 08:55:00|20144.9|20142.7|20146.8|20144.6|20151.5|20149.3|20141.4|20139.2|449
1746694800000|2025-05-08 09:00:00|20146.9|20144.7|20146.3|20144.1|20149.6|20147.4|20142.3|20140.1|387
1746695100000|2025-05-08 09:05:00|20146.1|20143.9|20140.6|20138.4|20146.1|20143.9|20139.1|20136.9|399
1746695400000|2025-05-08 09:10:00|20140.5|20138.3|20137.9|20135.7|20143.3|20141.1|20136.9|20134.7|305
1746695700000|2025-05-08 09:15:00|20137.5|20135.3|20141.8|20139.6|20141.9|20139.7|20135.4|20133.2|215
1746696000000|2025-05-08 09:20:00|20141.6|20139.4|20154|20151.8|20156.3|20154.1|20141.6|20139.4|846
1746696300000|2025-05-08 09:25:00|20153.9|20151.7|20160.3|20158.1|20167.5|20165.3|20153|20150.8|850
1746696600000|2025-05-08 09:30:00|20160.4|20158.2|20160.6|20158.4|20166.3|20164.1|20158.9|20156.7|391
1746696900000|2025-05-08 09:35:00|20160.5|20158.3|20169.1|20166.9|20171.4|20169.2|20157.9|20155.7|476
1746697200000|2025-05-08 09:40:00|20169.4|20167.2|20175.4|20173.2|20176.4|20174.2|20168.4|20166.2|747
1746697500000|2025-05-08 09:45:00|20175.3|20173.1|20177.1|20174.9|20177.8|20175.6|20169.1|20166.9|526
1746697800000|2025-05-08 09:50:00|20177|20174.8|20173.1|20170.9|20182.9|20180.7|20168.5|20166.3|718
1746698100000|2025-05-08 09:55:00|20172.6|20170.4|20166.6|20164.4|20173|20170.8|20165.5|20163.3|393
1746698400000|2025-05-08 10:00:00|20166.9|20164.7|20163.6|20161.4|20170.4|20168.2|20158.1|20155.9|795
1746698700000|2025-05-08 10:05:00|20163.9|20161.7|20162.1|20159.9|20173.9|20171.7|20160.5|20158.3|503
1746699000000|2025-05-08 10:10:00|20161.3|20159.1|20168.4|20166.2|20172.9|20170.7|20159.6|20157.4|636
1746699300000|2025-05-08 10:15:00|20168.5|20166.3|20169.6|20167.4|20175.1|20172.9|20161.8|20159.6|512
1746699600000|2025-05-08 10:20:00|20169.8|20167.6|20165|20162.8|20170.6|20168.4|20164.5|20162.3|305
1746699900000|2025-05-08 10:25:00|20165.1|20162.9|20165.6|20163.4|20172.6|20170.4|20163.9|20161.7|571
1746700200000|2025-05-08 10:30:00|20165.5|20163.3|20156.5|20154.3|20167.1|20164.9|20155.9|20153.7|625
1746700500000|2025-05-08 10:35:00|20156.6|20154.4|20161|20158.8|20161.8|20159.6|20147.8|20145.6|928
1746700800000|2025-05-08 10:40:00|20161.1|20158.9|20157.9|20155.7|20162.6|20160.4|20153.3|20151.1|395
1746701100000|2025-05-08 10:45:00|20158|20155.8|20164.4|20162.2|20165.8|20163.6|20153.5|20151.3|379
1746701400000|2025-05-08 10:50:00|20164.5|20162.3|20169.1|20166.9|20169.5|20167.3|20161.5|20159.3|405
1746701700000|2025-05-08 10:55:00|20169.3|20167.1|20174.9|20172.7|20178.3|20176.1|20169.3|20167.1|777
1746702000000|2025-05-08 11:00:00|20172.5|20170.3|20163.8|20161.6|20177.1|20174.9|20156.3|20154.1|1894
1746702300000|2025-05-08 11:05:00|20163.6|20161.4|20150.6|20148.4|20166.8|20164.6|20149.3|20147.1|837
1746702600000|2025-05-08 11:10:00|20150.4|20148.2|20146.8|20144.6|20152.3|20150.1|20144|20141.8|732
1746702900000|2025-05-08 11:15:00|20146.6|20144.4|20147.5|20145.3|20150|20147.8|20141.8|20139.6|847
1746703200000|2025-05-08 11:20:00|20147.6|20145.4|20143.5|20141.3|20149.8|20147.6|20142.8|20140.6|465
1746703500000|2025-05-08 11:25:00|20143.4|20141.2|20143|20140.8|20147.1|20144.9|20140|20137.8|449
1746703800000|2025-05-08 11:30:00|20143.1|20140.9|20140.5|20138.3|20146.8|20144.6|20135.5|20133.3|851
1746704100000|2025-05-08 11:35:00|20140.4|20138.2|20129.6|20127.4|20150|20147.8|20126.5|20124.3|931
1746704400000|2025-05-08 11:40:00|20129.5|20127.3|20116.6|20114.4|20132.6|20130.4|20114|20111.8|1200
1746704700000|2025-05-08 11:45:00|20116.5|20114.3|20117.9|20115.7|20118.8|20116.6|20105.9|20103.7|1190
1746705000000|2025-05-08 11:50:00|20118.3|20116.1|20120.8|20118.6|20124.3|20122.1|20115.4|20113.2|912
1746705300000|2025-05-08 11:55:00|20120.6|20118.4|20119|20116.8|20125|20122.8|20116.1|20113.9|707
1746705600000|2025-05-08 12:00:00|20119.1|20116.9|20134.5|20132.3|20134.5|20132.3|20112.3|20110.1|1239
1746705900000|2025-05-08 12:05:00|20134.4|20132.2|20131.8|20129.6|20139.8|20137.6|20128.9|20126.7|753
1746706200000|2025-05-08 12:10:00|20132.1|20129.9|20125.5|20123.3|20139.6|20137.4|20122.5|20120.3|629
1746706500000|2025-05-08 12:15:00|20124.9|20122.7|20131.8|20129.6|20135.4|20133.2|20118.6|20116.4|831
1746706800000|2025-05-08 12:20:00|20131.4|20129.2|20132.4|20130.2|20139.3|20137.1|20125.3|20123.1|834
1746707100000|2025-05-08 12:25:00|20132.5|20130.3|20127.5|20125.3|20137.9|20135.7|20122|20119.8|769
1746707400000|2025-05-08 12:30:00|20127.4|20125.2|20139.4|20137.2|20147.4|20145.2|20127|20124.8|1327
1746707700000|2025-05-08 12:35:00|20139.3|20137.1|20066.3|20064.1|20139.9|20137.7|20062.1|20059.9|6544
1746708000000|2025-05-08 12:40:00|20065.8|20063.6|20080|20077.8|20090.5|20088.3|20056.9|20054.7|3927
1746708300000|2025-05-08 12:45:00|20078.5|20076.3|20115.5|20113.3|20116.3|20114.1|20075.4|20073.2|2866
1746708600000|2025-05-08 12:50:00|20115.1|20112.9|20105.6|20103.4|20123.1|20120.9|20100|20097.8|2155
1746708900000|2025-05-08 12:55:00|20105.5|20103.3|20095.4|20093.2|20110.4|20108.2|20093.6|20091.4|1368
1746709200000|2025-05-08 13:00:00|20095.5|20093.3|20094.6|20092.4|20103.6|20101.4|20091.4|20089.2|1341
1746709500000|2025-05-08 13:05:00|20094.9|20092.7|20089.9|20087.7|20099.6|20097.4|20082.6|20080.4|1157
1746709800000|2025-05-08 13:10:00|20089.6|20087.4|20085.4|20083.2|20093.5|20091.3|20079.6|20077.4|1231
1746710100000|2025-05-08 13:15:00|20085.5|20083.3|20092.9|20090.7|20097.5|20095.3|20084.6|20082.4|987
1746710400000|2025-05-08 13:20:00|20093|20090.8|20090.4|20088.2|20103.5|20101.3|20089.4|20087.2|1374
1746710700000|2025-05-08 13:25:00|20090.5|20088.3|20084|20081.8|20096.3|20094.1|20079.4|20077.2|2778
1746711000000|2025-05-08 13:30:00|20083.5|20082.4|20033.1|20032|20094.3|20093.2|20032.3|20031.2|13661
1746711300000|2025-05-08 13:35:00|20033|20031.9|20023.5|20022.4|20058.7|20057.6|20018.5|20017.4|8588
1746711600000|2025-05-08 13:40:00|20023.2|20022.1|20043.7|20042.6|20057.1|20056|20020.3|20019.2|6414
1746711900000|2025-05-08 13:45:00|20043.8|20042.7|19997.7|19996.6|20046|20044.9|19981.7|19980.6|7397
1746712200000|2025-05-08 13:50:00|19997.6|19996.5|20000.6|19999.5|20015.1|20014|19986.4|19985.3|5612
1746712500000|2025-05-08 13:55:00|20000.4|19999.3|20010.1|20009|20033.9|20032.8|19993.4|19992.3|6389
1746712800000|2025-05-08 14:00:00|20011.4|20010.3|20026.2|20025.1|20045.4|20044.3|19999.3|19998.2|5167
1746713100000|2025-05-08 14:05:00|20025.7|20024.6|19991.1|19990|20027.1|20026|19977.8|19976.7|6254
1746713400000|2025-05-08 14:10:00|19990.8|19989.7|19967.6|19966.5|19998.1|19997|19947|19945.9|7043
1746713700000|2025-05-08 14:15:00|19968.7|19967.6|19985.6|19984.5|19992.1|19991|19960.3|19959.2|4845
1746714000000|2025-05-08 14:20:00|19984.8|19983.7|19985.3|19984.2|20018.3|20017.2|19965.3|19964.2|6630
1746714300000|2025-05-08 14:25:00|19985.6|19984.5|20011.7|20010.6|20015.6|20014.5|19982|19980.9|4031
1746714600000|2025-05-08 14:30:00|20010.1|20009|20017|20015.9|20035.7|20034.6|19999.8|19998.7|5758
1746714900000|2025-05-08 14:35:00|20018|20016.9|19980.7|19979.6|20026|20024.9|19973.6|19972.5|5945
1746715200000|2025-05-08 14:40:00|19981.2|19980.1|19992.1|19991|20003.7|20002.6|19957.9|19956.8|5326
1746715500000|2025-05-08 14:45:00|19993.5|19992.4|19968|19966.9|19997.7|19996.6|19955.1|19954|4681
1746715800000|2025-05-08 14:50:00|19969.2|19968.1|19946|19944.9|20008.5|20007.4|19918.5|19917.4|8228
1746716100000|2025-05-08 14:55:00|19945.2|19944.1|19938.6|19937.5|19955.7|19954.6|19901|19899.9|7777
1746716400000|2025-05-08 15:00:00|19938.7|19937.6|19921.5|19920.4|19958.4|19957.3|19915.7|19914.6|6398
1746716700000|2025-05-08 15:05:00|19921.3|19920.2|19980.4|19979.3|19984.8|19983.7|19917|19915.9|5963
1746717000000|2025-05-08 15:10:00|19979.5|19978.4|20005.8|20004.7|20008.3|20007.2|19979.5|19978.4|4722
1746717300000|2025-05-08 15:15:00|20000.9|19999.8|20017|20015.9|20022.3|20021.2|19999.6|19998.5|4264
1746717600000|2025-05-08 15:20:00|20017.3|20016.2|20069.6|20068.5|20073.3|20072.2|20017.3|20016.2|10090
1746717900000|2025-05-08 15:25:00|20069.9|20068.8|20089.5|20088.4|20123|20121.9|20069|20067.9|12032
1746718200000|2025-05-08 15:30:00|20090.2|20089.1|20109.3|20108.2|20116.3|20115.2|20062.2|20061.1|9095
1746718500000|2025-05-08 15:35:00|20111.3|20110.2|20132.1|20131|20132.1|20131|20100.8|20099.7|6593
1746718800000|2025-05-08 15:40:00|20130.4|20129.3|20205.3|20204.2|20219|20217.9|20130.4|20129.3|15068
1746719100000|2025-05-08 15:45:00|20205.5|20204.4|20220.7|20219.6|20230.8|20229.7|20200.5|20199.4|9676
1746719400000|2025-05-08 15:50:00|20218.8|20217.7|20202.5|20201.4|20225.9|20224.8|20180.3|20179.2|10697
1746719700000|2025-05-08 15:55:00|20202.6|20201.5|20186.8|20185.7|20204.1|20203|20171.1|20170|7215
1746720000000|2025-05-08 16:00:00|20185.3|20184.2|20204.1|20203|20206.1|20205|20181.8|20180.7|5253
1746720300000|2025-05-08 16:05:00|20203.6|20202.5|20219.7|20218.6|20220.3|20219.2|20199.2|20198.1|3833
1746720600000|2025-05-08 16:10:00|20220.1|20219|20219|20217.9|20225.5|20224.4|20196.9|20195.8|5489
1746720900000|2025-05-08 16:15:00|20218.9|20217.8|20222.7|20221.6|20238.1|20237|20218.7|20217.6|5294
1746721200000|2025-05-08 16:20:00|20222.3|20221.2|20213.1|20212|20232.1|20231|20201.5|20200.4|4545
1746721500000|2025-05-08 16:25:00|20212.5|20211.4|20196|20194.9|20217.3|20216.2|20194.5|20193.4|3330
1746721800000|2025-05-08 16:30:00|20196.2|20195.1|20203.9|20202.8|20210.3|20209.2|20192.3|20191.2|2533
1746722100000|2025-05-08 16:35:00|20203.2|20202.1|20219|20217.9|20223.7|20222.6|20198.5|20197.4|2764
1746722400000|2025-05-08 16:40:00|20218.6|20217.5|20232.3|20231.2|20235.7|20234.6|20211.6|20210.5|3133
1746722700000|2025-05-08 16:45:00|20232.4|20231.3|20237.3|20236.2|20243.1|20242|20219.8|20218.7|3327
1746723000000|2025-05-08 16:50:00|20236.9|20235.8|20244.6|20243.5|20249.4|20248.3|20232.1|20231|3468
1746723300000|2025-05-08 16:55:00|20244.5|20243.4|20244|20242.9|20249.4|20248.3|20238.9|20237.8|2365
1746723600000|2025-05-08 17:00:00|20245.6|20244.5|20227.7|20226.6|20249.8|20248.7|20223.8|20222.7|2878
1746723900000|2025-05-08 17:05:00|20227.9|20226.8|20216.9|20215.8|20235.7|20234.6|20216.4|20215.3|3034
1746724200000|2025-05-08 17:10:00|20217.4|20216.3|20215.3|20214.2|20222.3|20221.2|20207.2|20206.1|2663
1746724500000|2025-05-08 17:15:00|20215.2|20214.1|20211.7|20210.6|20220.9|20219.8|20206.5|20205.4|2284
1746724800000|2025-05-08 17:20:00|20211|20209.9|20223.9|20222.8|20225.4|20224.3|20198.8|20197.7|3039
1746725100000|2025-05-08 17:25:00|20224.1|20223|20215.4|20214.3|20224.8|20223.7|20207.3|20206.2|2457
1746725400000|2025-05-08 17:30:00|20216.4|20215.3|20192.6|20191.5|20221.9|20220.8|20188.9|20187.8|3410
1746725700000|2025-05-08 17:35:00|20192.9|20191.8|20197|20195.9|20202.9|20201.8|20180.1|20179|3637
1746726000000|2025-05-08 17:40:00|20197.4|20196.3|20198.4|20197.3|20199.8|20198.7|20183|20181.9|2315
1746726300000|2025-05-08 17:45:00|20198.2|20197.1|20192.2|20191.1|20200.5|20199.4|20176.5|20175.4|2962
1746726600000|2025-05-08 17:50:00|20191.1|20190|20204.5|20203.4|20208.1|20207|20181.1|20180|3027
1746726900000|2025-05-08 17:55:00|20204.3|20203.2|20165.5|20164.4|20205.4|20204.3|20162|20160.9|5012
1746727200000|2025-05-08 18:00:00|20167.8|20166.7|20161.2|20160.1|20177.9|20176.8|20152.3|20151.2|4683
1746727500000|2025-05-08 18:05:00|20161.3|20160.2|20183.7|20182.6|20188.3|20187.2|20158.5|20157.4|2927
1746727800000|2025-05-08 18:10:00|20183.8|20182.7|20184.5|20183.4|20191.6|20190.5|20169.4|20168.3|2857
1746728100000|2025-05-08 18:15:00|20185.2|20184.1|20195.7|20194.6|20199.9|20198.8|20181.6|20180.5|2635
1746728400000|2025-05-08 18:20:00|20194.7|20193.6|20184.8|20183.7|20203|20201.9|20177.9|20176.8|2776
1746728700000|2025-05-08 18:25:00|20185.3|20184.2|20183|20181.9|20198.2|20197.1|20179.2|20178.1|2284
1746729000000|2025-05-08 18:30:00|20183.2|20182.1|20219.5|20218.4|20220.7|20219.6|20182.5|20181.4|4401
1746729300000|2025-05-08 18:35:00|20219.7|20218.6|20221|20219.9|20227.2|20226.1|20216.8|20215.7|2811
1746729600000|2025-05-08 18:40:00|20219.8|20218.7|20227.5|20226.4|20231.8|20230.7|20219.3|20218.2|2762
1746729900000|2025-05-08 18:45:00|20226.9|20225.8|20215.9|20214.8|20228.4|20227.3|20213.4|20212.3|2462
1746730200000|2025-05-08 18:50:00|20215.7|20214.6|20209|20207.9|20218.7|20217.6|20196.6|20195.5|3368
1746730500000|2025-05-08 18:55:00|20208.9|20207.8|20198.4|20197.3|20215.5|20214.4|20197.5|20196.4|2944
1746730800000|2025-05-08 19:00:00|20199.2|20198.1|20204.6|20203.5|20208.2|20207.1|20179.3|20178.2|4154
1746731100000|2025-05-08 19:05:00|20204.3|20203.2|20188.3|20187.2|20206.7|20205.6|20183.8|20182.7|3110
1746731400000|2025-05-08 19:10:00|20188.4|20187.3|20191.8|20190.7|20199.7|20198.6|20182.7|20181.6|2534
1746731700000|2025-05-08 19:15:00|20191.7|20190.6|20204.7|20203.6|20204.9|20203.8|20182.2|20181.1|3106
1746732000000|2025-05-08 19:20:00|20203.8|20202.7|20228.2|20227.1|20241|20239.9|20199|20197.9|8995
1746732300000|2025-05-08 19:25:00|20228.1|20227|20235|20233.9|20244.8|20243.7|20217.1|20216|3688
1746732600000|2025-05-08 19:30:00|20234.8|20233.7|20219.3|20218.2|20237.9|20236.8|20214.3|20213.2|3291
1746732900000|2025-05-08 19:35:00|20219.4|20218.3|20184.8|20183.7|20220|20218.9|20182.8|20181.7|5292
1746733200000|2025-05-08 19:40:00|20184.9|20183.8|20169.4|20168.3|20187|20185.9|20164.6|20163.5|4845
1746733500000|2025-05-08 19:45:00|20169.7|20168.6|20149|20147.9|20171.1|20170|20136.6|20135.5|6057
1746733800000|2025-05-08 19:50:00|20147.7|20146.6|20094.2|20093.1|20147.7|20146.6|20089.7|20088.6|11458
1746734100000|2025-05-08 19:55:00|20095|20093.9|20067.3|20066.2|20098.8|20097.7|20056.5|20055.4|15466
1746734400000|2025-05-08 20:00:00|20066.6|20065.5|20086.7|20084.5|20092.9|20090.7|20060.4|20058.2|7328
1746734700000|2025-05-08 20:05:00|20086.4|20084.2|20088.2|20086|20091.9|20089.7|20081.4|20079.2|2048
1746735000000|2025-05-08 20:10:00|20088.9|20086.7|20059.4|20057.2|20088.9|20086.7|20058.9|20056.7|1683
1746735300000|2025-05-08 20:15:00|20060.2|20058|20068.9|20066.7|20070.2|20068|20059.2|20057|898
1746735600000|2025-05-08 20:20:00|20069.4|20067.2|20059.2|20057|20073.2|20071|20057.4|20055.2|933
1746735900000|2025-05-08 20:25:00|20058.7|20056.5|20062.9|20060.7|20068.2|20066|20058.2|20056|706
1746736200000|2025-05-08 20:30:00|20063.2|20061|20069.7|20067.5|20070.2|20068|20062.7|20060.5|535
1746736500000|2025-05-08 20:35:00|20069.2|20067|20067.4|20065.2|20069.4|20067.2|20061.9|20059.7|391
1746736800000|2025-05-08 20:40:00|20067.2|20065|20071.9|20069.7|20078.9|20076.7|20067.2|20065|456
1746737100000|2025-05-08 20:45:00|20072.7|20070.5|20076.9|20074.7|20078.2|20076|20071.4|20069.2|365
1746737400000|2025-05-08 20:50:00|20076.7|20074.5|20073.2|20071|20077.9|20075.7|20071.9|20069.7|327
1746737700000|2025-05-08 20:55:00|20073.7|20071.5|20071.1|20066.1|20078.2|20076|20064.7|20062.5|960
1746738000000|2025-05-08 21:00:00|20071.2|20066.2|20076|20071|20076.6|20071.6|20071.2|20066.2|0
1746738300000|2025-05-08 21:05:00|20075.8|20070.8|20077.1|20072.1|20077.5|20072.5|20075.8|20070.8|0
1746738600000|2025-05-08 21:10:00|20077.2|20072.2|20084.1|20079.1|20084.9|20079.9|20076.2|20071.2|0
1746738900000|2025-05-08 21:15:00|20084.2|20079.2|20085.9|20080.9|20086.6|20081.6|20083.3|20078.3|0
1746739200000|2025-05-08 21:20:00|20086|20081|20094.4|20089.4|20095.6|20090.6|20085.6|20080.6|0
1746739500000|2025-05-08 21:25:00|20094.7|20089.7|20099.5|20094.5|20101.6|20096.6|20094.7|20089.7|0
1746739800000|2025-05-08 21:30:00|20099.4|20094.4|20102.5|20097.5|20102.5|20097.5|20099.3|20094.3|0
1746740100000|2025-05-08 21:35:00|20102.4|20097.4|20101.4|20096.4|20102.4|20097.4|20100.6|20095.6|0
1746740400000|2025-05-08 21:40:00|20101.5|20096.5|20098.2|20093.2|20102.9|20097.9|20096.7|20091.7|0
1746740700000|2025-05-08 21:45:00|20098.3|20093.3|20100.2|20095.2|20100.5|20095.5|20097|20092|0
1746741000000|2025-05-08 21:50:00|20099.9|20094.9|20100.3|20095.3|20101.3|20096.3|20097.3|20092.3|0
1746741300000|2025-05-08 21:55:00|20100.2|20095.2|20098.9|20093.9|20100.2|20095.2|20096.4|20091.4|0
1746741600000|2025-05-08 22:00:00|20096.9|20094.7|20072|20069.8|20102|20099.8|20070.9|20068.7|785
1746741900000|2025-05-08 22:05:00|20071.9|20069.7|20074.2|20072|20078.7|20076.5|20067.9|20065.7|384
1746742200000|2025-05-08 22:10:00|20074.4|20072.2|20077.2|20075|20080.4|20078.2|20065.8|20063.6|405
1746742500000|2025-05-08 22:15:00|20077.3|20075.1|20075.9|20073.7|20088.9|20086.7|20075.9|20073.7|473
1746742800000|2025-05-08 22:20:00|20076|20073.8|20075.4|20073.2|20077.3|20075.1|20070.8|20068.6|215
1746743100000|2025-05-08 22:25:00|20075.5|20073.3|20079|20076.8|20081|20078.8|20071.8|20069.6|196
1746743400000|2025-05-08 22:30:00|20078.9|20076.7|20062.2|20060|20078.9|20076.7|20059.2|20057|480
1746743700000|2025-05-08 22:35:00|20062.3|20060.1|20071|20068.8|20072.3|20070.1|20061.4|20059.2|356
1746744000000|2025-05-08 22:40:00|20070.9|20068.7|20083.3|20081.1|20083.8|20081.6|20068.3|20066.1|474
1746744300000|2025-05-08 22:45:00|20083.2|20081|20082.4|20080.2|20083.2|20081|20073.8|20071.6|195
1746744600000|2025-05-08 22:50:00|20082.3|20080.1|20081.8|20079.6|20083|20080.8|20078.7|20076.5|119
1746744900000|2025-05-08 22:55:00|20081.4|20079.2|20082.9|20080.7|20083.8|20081.6|20078.5|20076.3|166
1746745200000|2025-05-08 23:00:00|20082.5|20080.3|20073.8|20071.6|20088.4|20086.2|20069.8|20067.6|461
1746745500000|2025-05-08 23:05:00|20073.7|20071.5|20081.5|20079.3|20085.9|20083.7|20072.7|20070.5|213
1746745800000|2025-05-08 23:10:00|20081.4|20079.2|20090.5|20088.3|20092.7|20090.5|20081.3|20079.1|300
1746746100000|2025-05-08 23:15:00|20089.5|20087.3|20086.5|20084.3|20090.9|20088.7|20084.7|20082.5|200
1746746400000|2025-05-08 23:20:00|20086|20083.8|20075|20072.8|20086.7|20084.5|20072.3|20070.1|311
1746746700000|2025-05-08 23:25:00|20074.9|20072.7|20065.8|20063.6|20075.4|20073.2|20059.7|20057.5|488
1746747000000|2025-05-08 23:30:00|20065.9|20063.7|20054.9|20052.7|20069.9|20067.7|20053.9|20051.7|615
1746747300000|2025-05-08 23:35:00|20054.8|20052.6|20055.8|20053.6|20061.5|20059.3|20047.5|20045.3|486
1746747600000|2025-05-08 23:40:00|20055.7|20053.5|20055.9|20053.7|20062.2|20060|20051.5|20049.3|425
1746747900000|2025-05-08 23:45:00|20056.7|20054.5|20055.3|20053.1|20064.4|20062.2|20052.5|20050.3|344
1746748200000|2025-05-08 23:50:00|20055|20052.8|20062.3|20060.1|20063|20060.8|20051.8|20049.6|348
1746748500000|2025-05-08 23:55:00|20062.5|20060.3|20060.4|20058.2|20064.3|20062.1|20047.5|20045.3|410
1746748800000|2025-05-09 00:00:00|20060.3|20058.1|20055.8|20053.6|20061.7|20059.5|20039.5|20037.3|822
1746749100000|2025-05-09 00:05:00|20055.3|20053.1|20049.2|20047|20058.5|20056.3|20046.8|20044.6|272
1746749400000|2025-05-09 00:10:00|20049|20046.8|20038.3|20036.1|20051.5|20049.3|20034.7|20032.5|501
1746749700000|2025-05-09 00:15:00|20038.4|20036.2|20036.2|20034|20043.3|20041.1|20033.5|20031.3|462
1746750000000|2025-05-09 00:20:00|20036.4|20034.2|20043.3|20041.1|20045.5|20043.3|20033.9|20031.7|447
1746750300000|2025-05-09 00:25:00|20043.2|20041|20017.9|20015.7|20044.9|20042.7|20012|20009.8|804
1746750600000|2025-05-09 00:30:00|20018|20015.8|20024.2|20022|20033.3|20031.1|20018|20015.8|742
1746750900000|2025-05-09 00:35:00|20024.8|20022.6|20023.5|20021.3|20026.5|20024.3|20002.2|20000|752
1746751200000|2025-05-09 00:40:00|20023.4|20021.2|20037.3|20035.1|20038|20035.8|20023|20020.8|402
1746751500000|2025-05-09 00:45:00|20037.2|20035|20035.9|20033.7|20044.3|20042.1|20025.9|20023.7|479
1746751800000|2025-05-09 00:50:00|20035.8|20033.6|20041|20038.8|20042.9|20040.7|20035.3|20033.1|214
1746752100000|2025-05-09 00:55:00|20040.9|20038.7|20043.2|20041|20046.2|20044|20040.4|20038.2|251
1746752400000|2025-05-09 01:00:00|20043|20040.8|20042|20039.8|20050.5|20048.3|20038.3|20036.1|339
1746752700000|2025-05-09 01:05:00|20042.2|20040|20042.4|20040.2|20048.9|20046.7|20034.2|20032|422
1746753000000|2025-05-09 01:10:00|20042.3|20040.1|20049|20046.8|20056|20053.8|20037.8|20035.6|389
1746753300000|2025-05-09 01:15:00|20049.2|20047|20058.4|20056.2|20062.8|20060.6|20047.8|20045.6|513
1746753600000|2025-05-09 01:20:00|20058.5|20056.3|20062.4|20060.2|20064.5|20062.3|20057.3|20055.1|256
1746753900000|2025-05-09 01:25:00|20062.5|20060.3|20071.7|20069.5|20072.3|20070.1|20061.3|20059.1|427
1746754200000|2025-05-09 01:30:00|20071.8|20069.6|20069.4|20067.2|20073.5|20071.3|20067|20064.8|305
1746754500000|2025-05-09 01:35:00|20069.3|20067.1|20063.4|20061.2|20071.5|20069.3|20057.8|20055.6|384
1746754800000|2025-05-09 01:40:00|20063.5|20061.3|20076|20073.8|20076.8|20074.6|20063.4|20061.2|358
1746755100000|2025-05-09 01:45:00|20075.9|20073.7|20072.2|20070|20076.2|20074|20067.4|20065.2|221
1746755400000|2025-05-09 01:50:00|20072|20069.8|20068.4|20066.2|20075.5|20073.3|20068.3|20066.1|159
1746755700000|2025-05-09 01:55:00|20068.5|20066.3|20080.8|20078.6|20081.8|20079.6|20067.8|20065.6|371
1746756000000|2025-05-09 02:00:00|20080.9|20078.7|20076.8|20074.6|20084.5|20082.3|20071.8|20069.6|384
1746756300000|2025-05-09 02:05:00|20076.7|20074.5|20078.5|20076.3|20079.2|20077|20072.5|20070.3|116
1746756600000|2025-05-09 02:10:00|20078.7|20076.5|20085.5|20083.3|20086.8|20084.6|20078.4|20076.2|324
1746756900000|2025-05-09 02:15:00|20085.7|20083.5|20103|20100.8|20106.8|20104.6|20084.8|20082.6|796
1746757200000|2025-05-09 02:20:00|20103.2|20101|20099|20096.8|20104.4|20102.2|20097|20094.8|308
1746757500000|2025-05-09 02:25:00|20098.9|20096.7|20105|20102.8|20110.8|20108.6|20098.8|20096.6|573
1746757800000|2025-05-09 02:30:00|20105.2|20103|20111.3|20109.1|20114.8|20112.6|20104.3|20102.1|394
1746758100000|2025-05-09 02:35:00|20111.4|20109.2|20118.4|20116.2|20120.3|20118.1|20110|20107.8|501
1746758400000|2025-05-09 02:40:00|20119.2|20117|20119.5|20117.3|20122.3|20120.1|20113.5|20111.3|425
1746758700000|2025-05-09 02:45:00|20119.7|20117.5|20116.5|20114.3|20122|20119.8|20115.9|20113.7|204
1746759000000|2025-05-09 02:50:00|20116.7|20114.5|20090.3|20088.1|20117.3|20115.1|20084.4|20082.2|1047
1746759300000|2025-05-09 02:55:00|20090.2|20088|20074.2|20072|20092.7|20090.5|20070.3|20068.1|883
1746759600000|2025-05-09 03:00:00|20074.4|20072.2|20067.4|20065.2|20079.3|20077.1|20046.8|20044.6|1324
1746759900000|2025-05-09 03:05:00|20067.3|20065.1|20088.3|20086.1|20088.7|20086.5|20065.9|20063.7|622
1746760200000|2025-05-09 03:10:00|20089.9|20087.7|20094.3|20092.1|20100.5|20098.3|20085.4|20083.2|753
1746760500000|2025-05-09 03:15:00|20094.4|20092.2|20088.7|20086.5|20095.7|20093.5|20087|20084.8|292
1746760800000|2025-05-09 03:20:00|20088.8|20086.6|20086.8|20084.6|20089.4|20087.2|20083.7|20081.5|235
1746761100000|2025-05-09 03:25:00|20086.7|20084.5|20079.9|20077.7|20087.8|20085.6|20074.9|20072.7|380
1746761400000|2025-05-09 03:30:00|20080|20077.8|20081.4|20079.2|20082.5|20080.3|20073.8|20071.6|256
1746761700000|2025-05-09 03:35:00|20081.5|20079.3|20085.8|20083.6|20089.4|20087.2|20078.5|20076.3|275
1746762000000|2025-05-09 03:40:00|20085.9|20083.7|20082.5|20080.3|20089.3|20087.1|20077.8|20075.6|318
1746762300000|2025-05-09 03:45:00|20082.9|20080.7|20093.5|20091.3|20098.8|20096.6|20082.9|20080.7|321
1746762600000|2025-05-09 03:50:00|20093.3|20091.1|20103|20100.8|20105.9|20103.7|20091.3|20089.1|302
1746762900000|2025-05-09 03:55:00|20103.2|20101|20106.3|20104.1|20111|20108.8|20103.2|20101|297
1746763200000|2025-05-09 04:00:00|20106.5|20104.3|20107.2|20105|20113.2|20111|20102.9|20100.7|294
1746763500000|2025-05-09 04:05:00|20107|20104.8|20108|20105.8|20110.9|20108.7|20105.9|20103.7|149
1746763800000|2025-05-09 04:10:00|20107.9|20105.7|20108|20105.8|20109.7|20107.5|20104.8|20102.6|96
1746764100000|2025-05-09 04:15:00|20108.2|20106|20097.5|20095.3|20111|20108.8|20097.4|20095.2|340
1746764400000|2025-05-09 04:20:00|20098.5|20096.3|20095.7|20093.5|20102.8|20100.6|20091.8|20089.6|332
1746764700000|2025-05-09 04:25:00|20095.8|20093.6|20099.5|20097.3|20099.9|20097.7|20095|20092.8|115
1746765000000|2025-05-09 04:30:00|20099.4|20097.2|20101.8|20099.6|20103.9|20101.7|20095.8|20093.6|251
1746765300000|2025-05-09 04:35:00|20101.9|20099.7|20105.3|20103.1|20107|20104.8|20098.3|20096.1|236
1746765600000|2025-05-09 04:40:00|20105.4|20103.2|20105.3|20103.1|20106.5|20104.3|20099.4|20097.2|130
1746765900000|2025-05-09 04:45:00|20105.4|20103.2|20109.5|20107.3|20115.4|20113.2|20105|20102.8|256
1746766200000|2025-05-09 04:50:00|20109.7|20107.5|20114|20111.8|20115.3|20113.1|20106.9|20104.7|175
1746766500000|2025-05-09 04:55:00|20114.2|20112|20104.8|20102.6|20114.2|20112|20101.2|20099|220
1746766800000|2025-05-09 05:00:00|20104.7|20102.5|20096.9|20094.7|20106.3|20104.1|20095.9|20093.7|260
1746767100000|2025-05-09 05:05:00|20096.8|20094.6|20094.9|20092.7|20101.3|20099.1|20094.2|20092|217
1746767400000|2025-05-09 05:10:00|20095|20092.8|20096.7|20094.5|20104.7|20102.5|20094.4|20092.2|237
1746767700000|2025-05-09 05:15:00|20096.5|20094.3|20090.7|20088.5|20109.4|20107.2|20088.4|20086.2|502
1746768000000|2025-05-09 05:20:00|20090.8|20088.6|20090.5|20088.3|20094.2|20092|20083.9|20081.7|201
1746768300000|2025-05-09 05:25:00|20090.4|20088.2|20084.8|20082.6|20090.9|20088.7|20078|20075.8|265
1746768600000|2025-05-09 05:30:00|20084.7|20082.5|20100.3|20098.1|20113.2|20111|20084|20081.8|804
1746768900000|2025-05-09 05:35:00|20100.4|20098.2|20090.4|20088.2|20103.7|20101.5|20087.4|20085.2|495
1746769200000|2025-05-09 05:40:00|20090.3|20088.1|20099.8|20097.6|20102|20099.8|20086.3|20084.1|244
1746769500000|2025-05-09 05:45:00|20099.7|20097.5|20109|20106.8|20109.5|20107.3|20096.2|20094|294
1746769800000|2025-05-09 05:50:00|20109.3|20107.1|20112.2|20110|20113.9|20111.7|20102.2|20100|247
1746770100000|2025-05-09 05:55:00|20112.3|20110.1|20113.8|20111.6|20124|20121.8|20111|20108.8|553
1746770400000|2025-05-09 06:00:00|20114|20111.8|20116.2|20114|20124.5|20122.3|20110.9|20108.7|513
1746770700000|2025-05-09 06:05:00|20116|20113.8|20116.4|20114.2|20121.4|20119.2|20112.8|20110.6|191
1746771000000|2025-05-09 06:10:00|20116.5|20114.3|20111.2|20109|20119.2|20117|20107.7|20105.5|229
1746771300000|2025-05-09 06:15:00|20111|20108.8|20112.7|20110.5|20114.8|20112.6|20106.2|20104|258
1746771600000|2025-05-09 06:20:00|20112.8|20110.6|20107.3|20105.1|20121.3|20119.1|20107.2|20105|298
1746771900000|2025-05-09 06:25:00|20107.2|20105|20106.3|20104.1|20111|20108.8|20102|20099.8|289
1746772200000|2025-05-09 06:30:00|20106.2|20104|20099.4|20097.2|20120.5|20118.3|20098.4|20096.2|646
1746772500000|2025-05-09 06:35:00|20099.5|20097.3|20100.2|20098|20104.3|20102.1|20094|20091.8|219
1746772800000|2025-05-09 06:40:00|20100.3|20098.1|20109.5|20107.3|20115.9|20113.7|20098.9|20096.7|343
1746773100000|2025-05-09 06:45:00|20109.4|20107.2|20113.3|20111.1|20125.3|20123.1|20108.5|20106.3|381
1746773400000|2025-05-09 06:50:00|20113.2|20111|20105.8|20103.6|20117.8|20115.6|20105.5|20103.3|270
1746773700000|2025-05-09 06:55:00|20105.7|20103.5|20112|20109.8|20116|20113.8|20104.8|20102.6|362
1746774000000|2025-05-09 07:00:00|20112.2|20110|20102.3|20100.1|20115.8|20113.6|20098.2|20096|793
1746774300000|2025-05-09 07:05:00|20102.2|20100|20115.7|20113.5|20122.7|20120.5|20098.2|20096|788
1746774600000|2025-05-09 07:10:00|20115.8|20113.6|20092.4|20090.2|20120.8|20118.6|20092.3|20090.1|753
1746774900000|2025-05-09 07:15:00|20092.3|20090.1|20099|20096.8|20102.9|20100.7|20089.4|20087.2|735
1746775200000|2025-05-09 07:20:00|20098.8|20096.6|20098.3|20096.1|20104.5|20102.3|20090.4|20088.2|434
1746775500000|2025-05-09 07:25:00|20098.4|20096.2|20118.5|20116.3|20118.5|20116.3|20096.7|20094.5|589
1746775800000|2025-05-09 07:30:00|20118.7|20116.5|20128.4|20126.2|20131|20128.8|20111.9|20109.7|847
1746776100000|2025-05-09 07:35:00|20128.5|20126.3|20127.2|20125|20137.5|20135.3|20125|20122.8|650
1746776400000|2025-05-09 07:40:00|20127|20124.8|20142.8|20140.6|20143.8|20141.6|20125.9|20123.7|462
1746776700000|2025-05-09 07:45:00|20142.7|20140.5|20147.5|20145.3|20150.7|20148.5|20138.4|20136.2|723
1746777000000|2025-05-09 07:50:00|20147.4|20145.2|20132.8|20130.6|20153.4|20151.2|20128.8|20126.6|683
1746777300000|2025-05-09 07:55:00|20132.7|20130.5|20114.2|20112|20133.8|20131.6|20113.3|20111.1|848
1746777600000|2025-05-09 08:00:00|20113.9|20111.7|20111.4|20109.2|20123|20120.8|20105.2|20103|1022
1746777900000|2025-05-09 08:05:00|20111.2|20109|20113.7|20111.5|20120.3|20118.1|20105.8|20103.6|434
1746778200000|2025-05-09 08:10:00|20113.5|20111.3|20102.5|20100.3|20117.2|20115|20099.3|20097.1|543
1746778500000|2025-05-09 08:15:00|20102.3|20100.1|20099|20096.8|20104.5|20102.3|20090.5|20088.3|587
1746778800000|2025-05-09 08:20:00|20099.2|20097|20105.9|20103.7|20107.2|20105|20094|20091.8|592
1746779100000|2025-05-09 08:25:00|20106|20103.8|20113.8|20111.6|20120.2|20118|20100.2|20098|696
1746779400000|2025-05-09 08:30:00|20113.7|20111.5|20111|20108.8|20116.7|20114.5|20109.9|20107.7|202
1746779700000|2025-05-09 08:35:00|20110.9|20108.7|20106.2|20104|20117|20114.8|20095.8|20093.6|412
1746780000000|2025-05-09 08:40:00|20106.3|20104.1|20100.3|20098.1|20107|20104.8|20096.7|20094.5|392
1746780300000|2025-05-09 08:45:00|20100.4|20098.2|20089.5|20087.3|20101.2|20099|20087|20084.8|475
1746780600000|2025-05-09 08:50:00|20089.4|20087.2|20093.4|20091.2|20101.2|20099|20089.4|20087.2|320
1746780900000|2025-05-09 08:55:00|20093.5|20091.3|20095.9|20093.7|20101.8|20099.6|20089.4|20087.2|333
1746781200000|2025-05-09 09:00:00|20095.8|20093.6|20107.8|20105.6|20108.9|20106.7|20093.4|20091.2|305
1746781500000|2025-05-09 09:05:00|20107.9|20105.7|20110.8|20108.6|20113.8|20111.6|20104.8|20102.6|307
1746781800000|2025-05-09 09:10:00|20111.2|20109|20108.7|20106.5|20113.2|20111|20104.3|20102.1|255
1746782100000|2025-05-09 09:15:00|20109|20106.8|20105|20102.8|20110.3|20108.1|20097.8|20095.6|430
1746782400000|2025-05-09 09:20:00|20105.2|20103|20113.2|20111|20114.3|20112.1|20103.4|20101.2|334
1746782700000|2025-05-09 09:25:00|20113.3|20111.1|20102.2|20100|20113.7|20111.5|20100.4|20098.2|270
1746783000000|2025-05-09 09:30:00|20101.9|20099.7|20104.2|20102|20108.5|20106.3|20093.7|20091.5|417
1746783300000|2025-05-09 09:35:00|20104.3|20102.1|20108.9|20106.7|20111.9|20109.7|20102.7|20100.5|185
1746783600000|2025-05-09 09:40:00|20109|20106.8|20113|20110.8|20117.3|20115.1|20108.4|20106.2|324
1746783900000|2025-05-09 09:45:00|20113.2|20111|20119.2|20117|20119.2|20117|20109|20106.8|328
1746784200000|2025-05-09 09:50:00|20119.5|20117.3|20114.3|20112.1|20120|20117.8|20111.8|20109.6|209
1746784500000|2025-05-09 09:55:00|20114.7|20112.5|20119.5|20117.3|20120.8|20118.6|20113.7|20111.5|163
1746784800000|2025-05-09 10:00:00|20119.7|20117.5|20130.8|20128.6|20132.5|20130.3|20117.5|20115.3|713
1746785100000|2025-05-09 10:05:00|20130.9|20128.7|20136.9|20134.7|20137.5|20135.3|20130.4|20128.2|358
1746785400000|2025-05-09 10:10:00|20137|20134.8|20141.5|20139.3|20141.9|20139.7|20136.5|20134.3|422
1746785700000|2025-05-09 10:15:00|20141.7|20139.5|20144.3|20142.1|20148.5|20146.3|20136.2|20134|366
1746786000000|2025-05-09 10:20:00|20144.2|20142|20136.7|20134.5|20144.4|20142.2|20132.2|20130|430
1746786300000|2025-05-09 10:25:00|20136.8|20134.6|20143|20140.8|20144.2|20142|20135.4|20133.2|307
1746786600000|2025-05-09 10:30:00|20143.2|20141|20156.3|20154.1|20157.4|20155.2|20141.9|20139.7|734
1746786900000|2025-05-09 10:35:00|20156.2|20154|20152.8|20150.6|20157.9|20155.7|20151.2|20149|354
1746787200000|2025-05-09 10:40:00|20152.9|20150.7|20149.5|20147.3|20159.2|20157|20148.7|20146.5|456
1746787500000|2025-05-09 10:45:00|20149.4|20147.2|20151.3|20149.1|20153.9|20151.7|20145.3|20143.1|432
1746787800000|2025-05-09 10:50:00|20151.4|20149.2|20149|20146.8|20154.9|20152.7|20147.8|20145.6|283
1746788100000|2025-05-09 10:55:00|20148.9|20146.7|20151.3|20149.1|20156.9|20154.7|20146|20143.8|547
1746788400000|2025-05-09 11:00:00|20151.4|20149.2|20142.5|20140.3|20154.4|20152.2|20142.4|20140.2|586
1746788700000|2025-05-09 11:05:00|20142.7|20140.5|20154.7|20152.5|20158|20155.8|20139.2|20137|594
1746789000000|2025-05-09 11:10:00|20154.5|20152.3|20163.8|20161.6|20165.5|20163.3|20153.8|20151.6|696
1746789300000|2025-05-09 11:15:00|20165.2|20163|20164.9|20162.7|20168|20165.8|20162.8|20160.6|344
1746789600000|2025-05-09 11:20:00|20164.8|20162.6|20163.5|20161.3|20164.8|20162.6|20158.4|20156.2|442
1746789900000|2025-05-09 11:25:00|20163.4|20161.2|20125.9|20123.7|20206.4|20204.2|20063.8|20061.6|6633
1746790200000|2025-05-09 11:30:00|20125.8|20123.6|20095.9|20093.7|20134.4|20132.2|20095.3|20093.1|3403
1746790500000|2025-05-09 11:35:00|20096|20093.8|20088.7|20086.5|20112.7|20110.5|20072.2|20070|1927
1746790800000|2025-05-09 11:40:00|20088.8|20086.6|20118.5|20116.3|20122.2|20120|20079|20076.8|1571
1746791100000|2025-05-09 11:45:00|20118.4|20116.2|20135.2|20133|20150.4|20148.2|20118.3|20116.1|1753
1746791400000|2025-05-09 11:50:00|20134.4|20132.2|20129.5|20127.3|20142.5|20140.3|20124|20121.8|1016
1746791700000|2025-05-09 11:55:00|20129.4|20127.2|20127.8|20125.6|20138|20135.8|20126.7|20124.5|609
1746792000000|2025-05-09 12:00:00|20125.2|20123|20142.3|20140.1|20142.8|20140.6|20116.4|20114.2|1371
1746792300000|2025-05-09 12:05:00|20142.2|20140|20139|20136.8|20155.2|20153|20137.9|20135.7|1208
1746792600000|2025-05-09 12:10:00|20138.9|20136.7|20127.4|20125.2|20139.5|20137.3|20123.9|20121.7|930
1746792900000|2025-05-09 12:15:00|20127|20124.8|20133.5|20131.3|20136.8|20134.6|20122.2|20120|706
1746793200000|2025-05-09 12:20:00|20133.4|20131.2|20133.8|20131.6|20138.7|20136.5|20125.7|20123.5|814
1746793500000|2025-05-09 12:25:00|20133.9|20131.7|20121.9|20119.7|20137.9|20135.7|20118.7|20116.5|845
1746793800000|2025-05-09 12:30:00|20121.4|20119.2|20149.5|20147.3|20149.9|20147.7|20119.8|20117.6|1140
1746794100000|2025-05-09 12:35:00|20149.7|20147.5|20159.5|20157.3|20160.7|20158.5|20144.4|20142.2|1723
1746794400000|2025-05-09 12:40:00|20159.9|20157.7|20154.5|20152.3|20174.7|20172.5|20150.3|20148.1|2435
1746794700000|2025-05-09 12:45:00|20154.7|20152.5|20157.5|20155.3|20160.8|20158.6|20150.7|20148.5|810
1746795000000|2025-05-09 12:50:00|20157.7|20155.5|20155|20152.8|20158|20155.8|20147.7|20145.5|533
1746795300000|2025-05-09 12:55:00|20154.9|20152.7|20153.9|20151.7|20157.8|20155.6|20150.9|20148.7|452
1746795600000|2025-05-09 13:00:00|20154|20151.8|20176.9|20174.7|20178.5|20176.3|20153.9|20151.7|1517
1746795900000|2025-05-09 13:05:00|20177|20174.8|20168.5|20166.3|20178.8|20176.6|20168.2|20166|1284
1746796200000|2025-05-09 13:10:00|20168.7|20166.5|20169.5|20167.3|20175|20172.8|20168.7|20166.5|722
1746796500000|2025-05-09 13:15:00|20169.7|20167.5|20167.3|20165.1|20175.5|20173.3|20161.4|20159.2|1012
1746796800000|2025-05-09 13:20:00|20167.4|20165.2|20167.7|20165.5|20172.3|20170.1|20163.2|20161|784
1746797100000|2025-05-09 13:25:00|20168.8|20166.6|20147.4|20145.2|20168.8|20166.6|20145.9|20143.7|2342
1746797400000|2025-05-09 13:30:00|20146.9|20145.8|20181.2|20180.1|20182.1|20181|20146.9|20145.8|10111
1746797700000|2025-05-09 13:35:00|20181|20179.9|20177.7|20176.6|20200.4|20199.3|20176.7|20175.6|7703
1746798000000|2025-05-09 13:40:00|20176.7|20175.6|20146.5|20145.4|20181.6|20180.5|20142.5|20141.4|7943
1746798300000|2025-05-09 13:45:00|20146.6|20145.5|20161.4|20160.3|20170.2|20169.1|20141.2|20140.1|5267
1746798600000|2025-05-09 13:50:00|20161.7|20160.6|20149|20147.9|20165.6|20164.5|20125.6|20124.5|5831
1746798900000|2025-05-09 13:55:00|20147.9|20146.8|20177.4|20176.3|20183|20181.9|20147.5|20146.4|5008
1746799200000|2025-05-09 14:00:00|20178.6|20177.5|20185.6|20184.5|20190.6|20189.5|20170.4|20169.3|4869
1746799500000|2025-05-09 14:05:00|20185.3|20184.2|20186.7|20185.6|20199.1|20198|20156.7|20155.6|5420
1746799800000|2025-05-09 14:10:00|20187.3|20186.2|20177.9|20176.8|20189.6|20188.5|20164.6|20163.5|3754
1746800100000|2025-05-09 14:15:00|20177.1|20176|20130.8|20129.7|20178.8|20177.7|20128.1|20127|5412
1746800400000|2025-05-09 14:20:00|20131.2|20130.1|20104.5|20103.4|20134.7|20133.6|20102.8|20101.7|6827
1746800700000|2025-05-09 14:25:00|20106.2|20105.1|20059.2|20058.1|20116.2|20115.1|20038|20036.9|9926
1746801000000|2025-05-09 14:30:00|20058.8|20057.7|20051.8|20050.7|20075.8|20074.7|20042.6|20041.5|8381
1746801300000|2025-05-09 14:35:00|20051.9|20050.8|20002.9|20001.8|20054.1|20053|19983.6|19982.5|11379
1746801600000|2025-05-09 14:40:00|20003.4|20002.3|20034.6|20033.5|20037.1|20036|19986.5|19985.4|7685
1746801900000|2025-05-09 14:45:00|20034.5|20033.4|20050.9|20049.8|20054.1|20053|20019.2|20018.1|6152
1746802200000|2025-05-09 14:50:00|20048.4|20047.3|20040.7|20039.6|20064.7|20063.6|20021.6|20020.5|6099
1746802500000|2025-05-09 14:55:00|20039.8|20038.7|20064.9|20063.8|20068.9|20067.8|20033.8|20032.7|5289
1746802800000|2025-05-09 15:00:00|20065.8|20064.7|20086.6|20085.5|20088.1|20087|20050.3|20049.2|5452
1746803100000|2025-05-09 15:05:00|20087|20085.9|20093.8|20092.7|20099.5|20098.4|20082.5|20081.4|3296
1746803400000|2025-05-09 15:10:00|20094|20092.9|20078.4|20077.3|20094.5|20093.4|20053.9|20052.8|5791
1746803700000|2025-05-09 15:15:00|20078.2|20077.1|20080.6|20079.5|20094.6|20093.5|20062.2|20061.1|3685
1746804000000|2025-05-09 15:20:00|20082.2|20081.1|20048.7|20047.6|20084.1|20083|20045.6|20044.5|4586
1746804300000|2025-05-09 15:25:00|20048.6|20047.5|20059.5|20058.4|20065.3|20064.2|20035.6|20034.5|4483
1746804600000|2025-05-09 15:30:00|20057.9|20056.8|20067.1|20066|20067.5|20066.4|20027.9|20026.8|4080
1746804900000|2025-05-09 15:35:00|20067.4|20066.3|20053.6|20052.5|20077.9|20076.8|20049.4|20048.3|4269
1746805200000|2025-05-09 15:40:00|20052.3|20051.2|20055.1|20054|20060.4|20059.3|20037.1|20036|3468
1746805500000|2025-05-09 15:45:00|20054.8|20053.7|20065.1|20064|20075.3|20074.2|20046.6|20045.5|4482
1746805800000|2025-05-09 15:50:00|20065.4|20064.3|20072.4|20071.3|20088.5|20087.4|20057.9|20056.8|5697
1746806100000|2025-05-09 15:55:00|20072.5|20071.4|20093.1|20092|20094.1|20093|20069.6|20068.5|2847
1746806400000|2025-05-09 16:00:00|20092.8|20091.7|20031.8|20030.7|20096.8|20095.7|20031.6|20030.5|4461
1746806700000|2025-05-09 16:05:00|20031.3|20030.2|20022.8|20021.7|20050.6|20049.5|20019.8|20018.7|4372
1746807000000|2025-05-09 16:10:00|20022.5|20021.4|20033.3|20032.2|20034.4|20033.3|19998.9|19997.8|4793
1746807300000|2025-05-09 16:15:00|20033|20031.9|20034.8|20033.7|20045.6|20044.5|20017|20015.9|4034
1746807600000|2025-05-09 16:20:00|20036.4|20035.3|20042.1|20041|20048.8|20047.7|20033.4|20032.3|2483
1746807900000|2025-05-09 16:25:00|20042.3|20041.2|20025.3|20024.2|20043.3|20042.2|20023.3|20022.2|2327
1746808200000|2025-05-09 16:30:00|20025.4|20024.3|20027.3|20026.2|20040.5|20039.4|20015.5|20014.4|3550
1746808500000|2025-05-09 16:35:00|20027.4|20026.3|20033.1|20032|20056.3|20055.2|20026.9|20025.8|3811
1746808800000|2025-05-09 16:40:00|20033.3|20032.2|20032.2|20031.1|20047.2|20046.1|20031.4|20030.3|2136
1746809100000|2025-05-09 16:45:00|20031.8|20030.7|20010.7|20009.6|20032.5|20031.4|19997.3|19996.2|4198
1746809400000|2025-05-09 16:50:00|20012.6|20011.5|20032.6|20031.5|20033.7|20032.6|20004.2|20003.1|3017
1746809700000|2025-05-09 16:55:00|20032.8|20031.7|20014.4|20013.3|20038.4|20037.3|20009.7|20008.6|2710
1746810000000|2025-05-09 17:00:00|20012.5|20011.4|20015.5|20014.4|20025.4|20024.3|20010|20008.9|2049
1746810300000|2025-05-09 17:05:00|20015.7|20014.6|20024.7|20023.6|20024.9|20023.8|19997.8|19996.7|2674
1746810600000|2025-05-09 17:10:00|20024.8|20023.7|20008.4|20007.3|20041.1|20040|20006.1|20005|3642
1746810900000|2025-05-09 17:15:00|20008.3|20007.2|20032.6|20031.5|20040.4|20039.3|20007.3|20006.2|2598
1746811200000|2025-05-09 17:20:00|20031.5|20030.4|20034.5|20033.4|20050.2|20049.1|19985.3|19984.2|6901
1746811500000|2025-05-09 17:25:00|20034.7|20033.6|20027.6|20026.5|20048|20046.9|20026.1|20025|2491
1746811800000|2025-05-09 17:30:00|20027.8|20026.7|20024.5|20023.4|20034.3|20033.2|20011.2|20010.1|2527
1746812100000|2025-05-09 17:35:00|20024.6|20023.5|20039.2|20038.1|20041.3|20040.2|20022.7|20021.6|2396
1746812400000|2025-05-09 17:40:00|20038.6|20037.5|20060.2|20059.1|20066.1|20065|20030|20028.9|3876
1746812700000|2025-05-09 17:45:00|20060.3|20059.2|20070.6|20069.5|20072.6|20071.5|20058.1|20057|2520
1746813000000|2025-05-09 17:50:00|20070|20068.9|20063.7|20062.6|20070.7|20069.6|20050.9|20049.8|3187
1746813300000|2025-05-09 17:55:00|20063.9|20062.8|20077.9|20076.8|20083|20081.9|20060|20058.9|2506
1746813600000|2025-05-09 18:00:00|20078.3|20077.2|20065.7|20064.6|20082.3|20081.2|20063.4|20062.3|2658
1746813900000|2025-05-09 18:05:00|20065.2|20064.1|20057.9|20056.8|20077.5|20076.4|20055.7|20054.6|2738
1746814200000|2025-05-09 18:10:00|20059.1|20058|20064.4|20063.3|20068.5|20067.4|20055.5|20054.4|2034
1746814500000|2025-05-09 18:15:00|20064.3|20063.2|20047.3|20046.2|20073.6|20072.5|20034.4|20033.3|4011
1746814800000|2025-05-09 18:20:00|20047.5|20046.4|20055.3|20054.2|20059|20057.9|20040.7|20039.6|2325
1746815100000|2025-05-09 18:25:00|20054.4|20053.3|20048|20046.9|20058.7|20057.6|20042.7|20041.6|1640
1746815400000|2025-05-09 18:30:00|20047.5|20046.4|20063.5|20062.4|20066.5|20065.4|20042.7|20041.6|2442
1746815700000|2025-05-09 18:35:00|20063.2|20062.1|20056.1|20055|20064.6|20063.5|20044.6|20043.5|1834
1746816000000|2025-05-09 18:40:00|20056.3|20055.2|20052.3|20051.2|20063.1|20062|20049.1|20048|1605
1746816300000|2025-05-09 18:45:00|20052.2|20051.1|20065.9|20064.8|20069.6|20068.5|20049.3|20048.2|1770
1746816600000|2025-05-09 18:50:00|20065.3|20064.2|20062.6|20061.5|20076.6|20075.5|20052.8|20051.7|2806
1746816900000|2025-05-09 18:55:00|20062.8|20061.7|20064.4|20063.3|20069.5|20068.4|20058.6|20057.5|1455
1746817200000|2025-05-09 19:00:00|20064.7|20063.6|20078.8|20077.7|20080.7|20079.6|20062.9|20061.8|2648
1746817500000|2025-05-09 19:05:00|20078.4|20077.3|20099.2|20098.1|20106.8|20105.7|20072.5|20071.4|4176
1746817800000|2025-05-09 19:10:00|20097.9|20096.8|20090.2|20089.1|20106.8|20105.7|20079.7|20078.6|3646
1746818100000|2025-05-09 19:15:00|20089.9|20088.8|20092.2|20091.1|20093.7|20092.6|20077.3|20076.2|2385
1746818400000|2025-05-09 19:20:00|20092.9|20091.8|20082.4|20081.3|20097.1|20096|20067.6|20066.5|3392
1746818700000|2025-05-09 19:25:00|20082.7|20081.6|20079.7|20078.6|20087.6|20086.5|20076.4|20075.3|1875
1746819000000|2025-05-09 19:30:00|20080.4|20079.3|20088.5|20087.4|20091|20089.9|20051.5|20050.4|6324
1746819300000|2025-05-09 19:35:00|20088.1|20087|20075.8|20074.7|20092.8|20091.7|20071.1|20070|2445
1746819600000|2025-05-09 19:40:00|20075.4|20074.3|20083.4|20082.3|20087|20085.9|20071|20069.9|2276
1746819900000|2025-05-09 19:45:00|20083.2|20082.1|20064.7|20063.6|20085|20083.9|20055.7|20054.6|3926
1746820200000|2025-05-09 19:50:00|20064.3|20063.2|20087.6|20086.5|20091.3|20090.2|20064.3|20063.2|4632
1746820500000|2025-05-09 19:55:00|20088.1|20087|20058.5|20057.4|20088.1|20087|20054.1|20053|9708
1746820800000|2025-05-09 20:00:00|20055.3|20054.2|20064.1|20061.9|20066.1|20063.9|20043.9|20041.7|5042
1746821100000|2025-05-09 20:05:00|20064.4|20062.2|20056.6|20054.4|20069.1|20066.9|20050.6|20048.4|1820
1746821400000|2025-05-09 20:10:00|20057.4|20055.2|20052.6|20050.4|20059.4|20057.2|20047.1|20044.9|1186
1746821700000|2025-05-09 20:15:00|20051.1|20048.9|20054.6|20052.4|20057.9|20055.7|20047.9|20045.7|568
1746822000000|2025-05-09 20:20:00|20055.4|20053.2|20053.9|20051.7|20059.1|20056.9|20050.6|20048.4|502
1746822300000|2025-05-09 20:25:00|20053.4|20051.2|20045.6|20043.4|20053.9|20051.7|20045.1|20042.9|434
1746822600000|2025-05-09 20:30:00|20045.1|20042.9|20044.1|20041.9|20049.6|20047.4|20040.4|20038.2|491
1746822900000|2025-05-09 20:35:00|20043.4|20041.2|20052.9|20050.7|20052.9|20050.7|20043.4|20041.2|486
1746823200000|2025-05-09 20:40:00|20053.4|20051.2|20051.1|20048.9|20054.4|20052.2|20046.9|20044.7|443
1746823500000|2025-05-09 20:45:00|20050.4|20048.2|20051.6|20049.4|20053.4|20051.2|20047.4|20045.2|433
1746823800000|2025-05-09 20:50:00|20050.9|20048.7|20063.6|20061.4|20066.6|20064.4|20048.6|20046.4|873
1746824100000|2025-05-09 20:55:00|20062.4|20060.2|20066.6|20061.6|20067|20064.7|20057.4|20055.2|840
1746824400000|2025-05-09 21:00:00|20066.3|20061.3|20066.3|20061.3|20066.3|20061.3|20066.3|20061.3|0
1747000800000|2025-05-11 22:00:00|20383.6|20381.4|20341.2|20339|20391.3|20389.1|20328.9|20326.7|2399
1747001100000|2025-05-11 22:05:00|20341.1|20338.9|20356.8|20354.6|20377.3|20375.1|20324.8|20322.6|1562
1747001400000|2025-05-11 22:10:00|20356.6|20354.4|20380.9|20378.7|20383.9|20381.7|20350.4|20348.2|1326
1747001700000|2025-05-11 22:15:00|20380.8|20378.6|20370.5|20368.3|20386.5|20384.3|20366.4|20364.2|665
1747002000000|2025-05-11 22:20:00|20371.4|20369.2|20343.7|20341.5|20373.2|20371|20343.5|20341.3|725
1747002300000|2025-05-11 22:25:00|20343.8|20341.6|20330.2|20328|20346.3|20344.1|20328.2|20326|717
1747002600000|2025-05-11 22:30:00|20330.8|20328.6|20333|20330.8|20340.3|20338.1|20324.8|20322.6|632
1747002900000|2025-05-11 22:35:00|20334.4|20332.2|20324.2|20322|20334.8|20332.6|20300.4|20298.2|1171
1747003200000|2025-05-11 22:40:00|20324.3|20322.1|20326.9|20324.7|20337.3|20335.1|20321|20318.8|565
1747003500000|2025-05-11 22:45:00|20327|20324.8|20337.5|20335.3|20340|20337.8|20327|20324.8|336
1747003800000|2025-05-11 22:50:00|20337.9|20335.7|20335.8|20333.6|20342|20339.8|20327.4|20325.2|433
1747004100000|2025-05-11 22:55:00|20334.8|20332.6|20330.9|20328.7|20339|20336.8|20322.4|20320.2|273
1747004400000|2025-05-11 23:00:00|20331.2|20329|20350.7|20348.5|20354.3|20352.1|20326.7|20324.5|609
1747004700000|2025-05-11 23:05:00|20351.2|20349|20350.7|20348.5|20367.3|20365.1|20343.9|20341.7|637
1747005000000|2025-05-11 23:10:00|20350.5|20348.3|20359.8|20357.6|20361.8|20359.6|20345.5|20343.3|339
1747005300000|2025-05-11 23:15:00|20359.7|20357.5|20384.4|20382.2|20388.9|20386.7|20357.5|20355.3|919
1747005600000|2025-05-11 23:20:00|20384.5|20382.3|20409.8|20407.6|20415.4|20413.2|20368.8|20366.6|1078
1747005900000|2025-05-11 23:25:00|20409.9|20407.7|20408.4|20406.2|20425.2|20423|20402.4|20400.2|1340
1747006200000|2025-05-11 23:30:00|20408.7|20406.5|20399.8|20397.6|20410.9|20408.7|20395.9|20393.7|531
1747006500000|2025-05-11 23:35:00|20399.7|20397.5|20385|20382.8|20403.4|20401.2|20383.3|20381.1|540
1747006800000|2025-05-11 23:40:00|20385.2|20383|20399.4|20397.2|20404|20401.8|20373.3|20371.1|986
1747007100000|2025-05-11 23:45:00|20399.3|20397.1|20398.3|20396.1|20411.4|20409.2|20395.5|20393.3|587
1747007400000|2025-05-11 23:50:00|20398.2|20396|20372.2|20370|20399.8|20397.6|20369.2|20367|756
1747007700000|2025-05-11 23:55:00|20372|20369.8|20375.3|20373.1|20376.4|20374.2|20367.8|20365.6|433
1747008000000|2025-05-12 00:00:00|20375.2|20373|20387|20384.8|20388.4|20386.2|20364.4|20362.2|864
1747008300000|2025-05-12 00:05:00|20387.2|20385|20400|20397.8|20400.8|20398.6|20385.4|20383.2|746
1747008600000|2025-05-12 00:10:00|20400.2|20398|20380.3|20378.1|20400.5|20398.3|20378.2|20376|712
1747008900000|2025-05-12 00:15:00|20380.4|20378.2|20379.5|20377.3|20387|20384.8|20370.9|20368.7|875
1747009200000|2025-05-12 00:20:00|20379.4|20377.2|20392.7|20390.5|20393.3|20391.1|20374.8|20372.6|568
1747009500000|2025-05-12 00:25:00|20392.4|20390.2|20392.7|20390.5|20400|20397.8|20385|20382.8|526
1747009800000|2025-05-12 00:30:00|20393.9|20391.7|20416.3|20414.1|20417|20414.8|20392|20389.8|842
1747010100000|2025-05-12 00:35:00|20416.4|20414.2|20418.4|20416.2|20420.7|20418.5|20409.4|20407.2|641
1747010400000|2025-05-12 00:40:00|20418.3|20416.1|20422.7|20420.5|20430.2|20428|20416.4|20414.2|704
1747010700000|2025-05-12 00:45:00|20422.8|20420.6|20424|20421.8|20429.3|20427.1|20419|20416.8|532
1747011000000|2025-05-12 00:50:00|20423.9|20421.7|20420.7|20418.5|20430|20427.8|20419.4|20417.2|417
1747011300000|2025-05-12 00:55:00|20420.5|20418.3|20415.5|20413.3|20424.4|20422.2|20412|20409.8|749
1747011600000|2025-05-12 01:00:00|20415.4|20413.2|20438.4|20436.2|20440.9|20438.7|20411|20408.8|1285
1747011900000|2025-05-12 01:05:00|20438.3|20436.1|20461.7|20459.5|20465.9|20463.7|20436.8|20434.6|1703
1747012200000|2025-05-12 01:10:00|20461.5|20459.3|20460.7|20458.5|20468.9|20466.7|20459.7|20457.5|954
1747012500000|2025-05-12 01:15:00|20460.8|20458.6|20454.4|20452.2|20465.9|20463.7|20453.2|20451|957
1747012800000|2025-05-12 01:20:00|20454.7|20452.5|20456|20453.8|20457.9|20455.7|20449|20446.8|632
1747013100000|2025-05-12 01:25:00|20455.9|20453.7|20466.5|20464.3|20468.5|20466.3|20453.7|20451.5|856
1747013400000|2025-05-12 01:30:00|20466.4|20464.2|20460|20457.8|20466.7|20464.5|20458.8|20456.6|465
1747013700000|2025-05-12 01:35:00|20460.2|20458|20446.3|20444.1|20461.2|20459|20443.5|20441.3|866
1747014000000|2025-05-12 01:40:00|20446.4|20444.2|20440|20437.8|20446.4|20444.2|20435.4|20433.2|675
1747014300000|2025-05-12 01:45:00|20440.2|20438|20439.4|20437.2|20444.7|20442.5|20432.8|20430.6|589
1747014600000|2025-05-12 01:50:00|20439.5|20437.3|20435.5|20433.3|20440|20437.8|20430.5|20428.3|431
1747014900000|2025-05-12 01:55:00|20435.7|20433.5|20438.8|20436.6|20442.2|20440|20432.3|20430.1|398
1747015200000|2025-05-12 02:00:00|20438|20435.8|20442.4|20440.2|20446.5|20444.3|20433.8|20431.6|429
1747015500000|2025-05-12 02:05:00|20442.3|20440.1|20447.5|20445.3|20448.5|20446.3|20439.8|20437.6|487
1747015800000|2025-05-12 02:10:00|20447.7|20445.5|20435.5|20433.3|20448.2|20446|20430.5|20428.3|521
1747016100000|2025-05-12 02:15:00|20435.7|20433.5|20436|20433.8|20438.5|20436.3|20432.5|20430.3|354
1747016400000|2025-05-12 02:20:00|20435.9|20433.7|20438.2|20436|20439.7|20437.5|20432.4|20430.2|283
1747016700000|2025-05-12 02:25:00|20438.8|20436.6|20435.9|20433.7|20439.5|20437.3|20426|20423.8|582
1747017000000|2025-05-12 02:30:00|20435.8|20433.6|20432.8|20430.6|20442.8|20440.6|20430.2|20428|355
1747017300000|2025-05-12 02:35:00|20432.7|20430.5|20431.2|20429|20433.3|20431.1|20427.8|20425.6|192
1747017600000|2025-05-12 02:40:00|20431|20428.8|20435.8|20433.6|20439.5|20437.3|20429.5|20427.3|354
1747017900000|2025-05-12 02:45:00|20435.9|20433.7|20447.2|20445|20450|20447.8|20435.9|20433.7|524
1747018200000|2025-05-12 02:50:00|20447|20444.8|20448.7|20446.5|20451.3|20449.1|20444|20441.8|237
1747018500000|2025-05-12 02:55:00|20448.5|20446.3|20451|20448.8|20455.3|20453.1|20445.2|20443|324
1747018800000|2025-05-12 03:00:00|20451.2|20449|20447.5|20445.3|20452.2|20450|20446.7|20444.5|276
1747019100000|2025-05-12 03:05:00|20447.4|20445.2|20455.5|20453.3|20458.8|20456.6|20444.9|20442.7|468
1747019400000|2025-05-12 03:10:00|20455.7|20453.5|20457.5|20455.3|20460.3|20458.1|20446.8|20444.6|495
1747019700000|2025-05-12 03:15:00|20457.7|20455.5|20451.8|20449.6|20460.2|20458|20451.5|20449.3|242
1747020000000|2025-05-12 03:20:00|20451.7|20449.5|20454.8|20452.6|20456.4|20454.2|20448.4|20446.2|221
1747020300000|2025-05-12 03:25:00|20454.7|20452.5|20441.5|20439.3|20458.2|20456|20441.5|20439.3|367
1747020600000|2025-05-12 03:30:00|20442.3|20440.1|20438|20435.8|20443.9|20441.7|20436.9|20434.7|340
1747020900000|2025-05-12 03:35:00|20437.9|20435.7|20441.5|20439.3|20441.8|20439.6|20434.4|20432.2|311
1747021200000|2025-05-12 03:40:00|20441.2|20439|20446.5|20444.3|20447.3|20445.1|20440.7|20438.5|276
1747021500000|2025-05-12 03:45:00|20446.4|20444.2|20444.2|20442|20446.4|20444.2|20440.9|20438.7|198
1747021800000|2025-05-12 03:50:00|20443.9|20441.7|20449.8|20447.6|20453.8|20451.6|20441.7|20439.5|267
1747022100000|2025-05-12 03:55:00|20449.9|20447.7|20448.8|20446.6|20452.7|20450.5|20446.9|20444.7|177
1747022400000|2025-05-12 04:00:00|20448.4|20446.2|20450.7|20448.5|20453.3|20451.1|20447|20444.8|195
1747022700000|2025-05-12 04:05:00|20450.5|20448.3|20448.8|20446.6|20453.5|20451.3|20443|20440.8|322
1747023000000|2025-05-12 04:10:00|20448.9|20446.7|20443.9|20441.7|20449.8|20447.6|20443.2|20441|170
1747023300000|2025-05-12 04:15:00|20443.8|20441.6|20448.9|20446.7|20449.4|20447.2|20443.2|20441|154
1747023600000|2025-05-12 04:20:00|20449.2|20447|20448.9|20446.7|20451.3|20449.1|20447.3|20445.1|141
1747023900000|2025-05-12 04:25:00|20449.3|20447.1|20450|20447.8|20450.7|20448.5|20445.8|20443.6|121
1747024200000|2025-05-12 04:30:00|20449.9|20447.7|20450.5|20448.3|20455.8|20453.6|20446.2|20444|366
1747024500000|2025-05-12 04:35:00|20450.4|20448.2|20454|20451.8|20456.9|20454.7|20450.4|20448.2|232
1747024800000|2025-05-12 04:40:00|20453.9|20451.7|20454|20451.8|20455.8|20453.6|20452.8|20450.6|143
1747025100000|2025-05-12 04:45:00|20454.2|20452|20456.8|20454.6|20457.5|20455.3|20453.5|20451.3|128
1747025400000|2025-05-12 04:50:00|20456.9|20454.7|20452.5|20450.3|20457.3|20455.1|20452.2|20450|132
1747025700000|2025-05-12 04:55:00|20452.4|20450.2|20453.3|20451.1|20457.5|20455.3|20452.4|20450.2|123
1747026000000|2025-05-12 05:00:00|20453.4|20451.2|20456.3|20454.1|20457.8|20455.6|20449.8|20447.6|289
1747026300000|2025-05-12 05:05:00|20456.4|20454.2|20453.8|20451.6|20459.4|20457.2|20451.2|20449|329
1747026600000|2025-05-12 05:10:00|20453.7|20451.5|20457.9|20455.7|20458.7|20456.5|20449|20446.8|241
1747026900000|2025-05-12 05:15:00|20458|20455.8|20455.5|20453.3|20458.7|20456.5|20453.7|20451.5|124
1747027200000|2025-05-12 05:20:00|20455.7|20453.5|20450.3|20448.1|20455.8|20453.6|20446|20443.8|215
1747027500000|2025-05-12 05:25:00|20450.2|20448|20457.5|20455.3|20463.3|20461.1|20447.5|20445.3|382
1747027800000|2025-05-12 05:30:00|20457.7|20455.5|20453.2|20451|20460.4|20458.2|20451.8|20449.6|299
1747028100000|2025-05-12 05:35:00|20453|20450.8|20460|20457.8|20460.3|20458.1|20450|20447.8|261
1747028400000|2025-05-12 05:40:00|20460.2|20458|20472.5|20470.3|20475.4|20473.2|20460|20457.8|826
1747028700000|2025-05-12 05:45:00|20472.4|20470.2|20474.8|20472.6|20476.8|20474.6|20470.5|20468.3|415
1747029000000|2025-05-12 05:50:00|20474.7|20472.5|20475.4|20473.2|20485.2|20483|20474.5|20472.3|517
1747029300000|2025-05-12 05:55:00|20475.5|20473.3|20474.7|20472.5|20476.8|20474.6|20469|20466.8|328
1747029600000|2025-05-12 06:00:00|20474.8|20472.6|20472.3|20470.1|20479.4|20477.2|20467.9|20465.7|534
1747029900000|2025-05-12 06:05:00|20472.4|20470.2|20476|20473.8|20481.5|20479.3|20470.7|20468.5|458
1747030200000|2025-05-12 06:10:00|20476.2|20474|20479|20476.8|20480.8|20478.6|20470.7|20468.5|434
1747030500000|2025-05-12 06:15:00|20478.9|20476.7|20479.8|20477.6|20480.3|20478.1|20463.9|20461.7|897
1747030800000|2025-05-12 06:20:00|20479.4|20477.2|20486.4|20484.2|20490.8|20488.6|20469.8|20467.6|895
1747031100000|2025-05-12 06:25:00|20486.3|20484.1|20498|20495.8|20499.7|20497.5|20482.8|20480.6|1039
1747031400000|2025-05-12 06:30:00|20498.2|20496|20491.9|20489.7|20501.8|20499.6|20486.5|20484.3|870
1747031700000|2025-05-12 06:35:00|20491.8|20489.6|20501.8|20499.6|20504.3|20502.1|20491.7|20489.5|435
1747032000000|2025-05-12 06:40:00|20501.9|20499.7|20505.3|20503.1|20506.2|20504|20496.7|20494.5|370
1747032300000|2025-05-12 06:45:00|20505.4|20503.2|20499.8|20497.6|20515.5|20513.3|20499.7|20497.5|1021
1747032600000|2025-05-12 06:50:00|20500|20497.8|20491.8|20489.6|20502|20499.8|20489.2|20487|690
1747032900000|2025-05-12 06:55:00|20491.9|20489.7|20485.3|20483.1|20492.9|20490.7|20481.8|20479.6|751
1747033200000|2025-05-12 07:00:00|20487|20484.8|20690.5|20688.3|20723|20720.8|20486.5|20484.3|8328
1747033500000|2025-05-12 07:05:00|20690.7|20688.5|20779.7|20777.5|20796|20793.8|20680.2|20678|4583
1747033800000|2025-05-12 07:10:00|20780.2|20778|20798.2|20796|20798.7|20796.5|20740|20737.8|3173
1747034100000|2025-05-12 07:15:00|20798.3|20796.1|20775.2|20773|20798.9|20796.7|20754|20751.8|2439
1747034400000|2025-05-12 07:20:00|20772.8|20770.6|20827.8|20825.6|20827.9|20825.7|20769.5|20767.3|2705
1747034700000|2025-05-12 07:25:00|20827.9|20825.7|20835.9|20833.7|20853|20850.8|20814|20811.8|3802
1747035000000|2025-05-12 07:30:00|20836|20833.8|20813|20810.8|20841.4|20839.2|20802.9|20800.7|2117
1747035300000|2025-05-12 07:35:00|20813.3|20811.1|20794.9|20792.7|20813.8|20811.6|20783.7|20781.5|1785
1747035600000|2025-05-12 07:40:00|20794.8|20792.6|20768.8|20766.6|20795.8|20793.6|20758.7|20756.5|1749
1747035900000|2025-05-12 07:45:00|20768.9|20766.7|20759.4|20757.2|20782.8|20780.6|20744.5|20742.3|2050
1747036200000|2025-05-12 07:50:00|20759.5|20757.3|20721.8|20719.6|20760.2|20758|20715.8|20713.6|1692
1747036500000|2025-05-12 07:55:00|20721.5|20719.3|20733.5|20731.3|20736.9|20734.7|20706.5|20704.3|1765
1747036800000|2025-05-12 08:00:00|20735.5|20733.3|20724.2|20722|20760.3|20758.1|20718.5|20716.3|2887
1747037100000|2025-05-12 08:05:00|20724|20721.8|20734.4|20732.2|20741.3|20739.1|20701.4|20699.2|1856
1747037400000|2025-05-12 08:10:00|20734.3|20732.1|20741.4|20739.2|20752.5|20750.3|20724.3|20722.1|1354
1747037700000|2025-05-12 08:15:00|20741.5|20739.3|20759.7|20757.5|20767.9|20765.7|20737.9|20735.7|1314
1747038000000|2025-05-12 08:20:00|20759.8|20757.6|20735.9|20733.7|20760.7|20758.5|20728.2|20726|1334
1747038300000|2025-05-12 08:25:00|20736|20733.8|20755.4|20753.2|20756.4|20754.2|20724.4|20722.2|975
1747038600000|2025-05-12 08:30:00|20755.5|20753.3|20753|20750.8|20761|20758.8|20738.4|20736.2|813
1747038900000|2025-05-12 08:35:00|20753.3|20751.1|20756.5|20754.3|20766.3|20764.1|20749.2|20747|980
1747039200000|2025-05-12 08:40:00|20757.8|20755.6|20778.2|20776|20779|20776.8|20755|20752.8|879
1747039500000|2025-05-12 08:45:00|20777.8|20775.6|20806.4|20804.2|20806.4|20804.2|20777.3|20775.1|1749
1747039800000|2025-05-12 08:50:00|20806.3|20804.1|20809.5|20807.3|20820.4|20818.2|20803.4|20801.2|1503
1747040100000|2025-05-12 08:55:00|20809.4|20807.2|20798.7|20796.5|20812.3|20810.1|20796.5|20794.3|1112
1747040400000|2025-05-12 09:00:00|20798.8|20796.6|20820.5|20818.3|20821.7|20819.5|20796.5|20794.3|970
1747040700000|2025-05-12 09:05:00|20820.4|20818.2|20816.8|20814.6|20824.5|20822.3|20816.5|20814.3|761
1747041000000|2025-05-12 09:10:00|20816.7|20814.5|20817.7|20815.5|20835.7|20833.5|20812.8|20810.6|1198
1747041300000|2025-05-12 09:15:00|20817.5|20815.3|20813.3|20811.1|20827.3|20825.1|20810.4|20808.2|1079
1747041600000|2025-05-12 09:20:00|20813.4|20811.2|20817.3|20815.1|20820.5|20818.3|20798.3|20796.1|899
1747041900000|2025-05-12 09:25:00|20816.8|20814.6|20822.3|20820.1|20829.3|20827.1|20808.2|20806|652
1747042200000|2025-05-12 09:30:00|20822.4|20820.2|20829.2|20827|20832.2|20830|20818.9|20816.7|627
1747042500000|2025-05-12 09:35:00|20829.3|20827.1|20824.5|20822.3|20829.7|20827.5|20821.8|20819.6|469
1747042800000|2025-05-12 09:40:00|20824.9|20822.7|20819.9|20817.7|20826|20823.8|20816.5|20814.3|652
1747043100000|2025-05-12 09:45:00|20820|20817.8|20825.2|20823|20826.8|20824.6|20811|20808.8|637
1747043400000|2025-05-12 09:50:00|20825.3|20823.1|20821.9|20819.7|20832.7|20830.5|20818.8|20816.6|507
1747043700000|2025-05-12 09:55:00|20822.5|20820.3|20829|20826.8|20829.3|20827.1|20816|20813.8|537
1747044000000|2025-05-12 10:00:00|20829.3|20827.1|20814.7|20812.5|20831.5|20829.3|20804.9|20802.7|1438
1747044300000|2025-05-12 10:05:00|20814.5|20812.3|20823.7|20821.5|20845.9|20843.7|20814.3|20812.1|1722
1747044600000|2025-05-12 10:10:00|20823.5|20821.3|20828.4|20826.2|20833.5|20831.3|20819|20816.8|558
1747044900000|2025-05-12 10:15:00|20828.5|20826.3|20823|20820.8|20835.4|20833.2|20821.2|20819|749
1747045200000|2025-05-12 10:20:00|20822.9|20820.7|20826.7|20824.5|20827.7|20825.5|20811|20808.8|913
1747045500000|2025-05-12 10:25:00|20826.8|20824.6|20846.3|20844.1|20849.4|20847.2|20826.4|20824.2|1156
1747045800000|2025-05-12 10:30:00|20846.4|20844.2|20888.8|20886.6|20889.9|20887.7|20843.8|20841.6|2414
1747046100000|2025-05-12 10:35:00|20889.4|20887.2|20860.2|20858|20891.2|20889|20858.9|20856.7|1667
1747046400000|2025-05-12 10:40:00|20859.9|20857.7|20847.7|20845.5|20870.9|20868.7|20845.5|20843.3|1445
1747046700000|2025-05-12 10:45:00|20846.5|20844.3|20851.5|20849.3|20855|20852.8|20839.3|20837.1|1206
1747047000000|2025-05-12 10:50:00|20851.4|20849.2|20862.3|20860.1|20862.7|20860.5|20850.5|20848.3|1086
1747047300000|2025-05-12 10:55:00|20862.2|20860|20893.9|20891.7|20905.2|20903|20862.2|20860|2713
1747047600000|2025-05-12 11:00:00|20894|20891.8|20892.7|20890.5|20897.9|20895.7|20862.5|20860.3|2866
1747047900000|2025-05-12 11:05:00|20892.8|20890.6|20901.7|20899.5|20914|20911.8|20888.2|20886|1644
1747048200000|2025-05-12 11:10:00|20901.4|20899.2|20865|20862.8|20905.9|20903.7|20865|20862.8|2171
1747048500000|2025-05-12 11:15:00|20864.9|20862.7|20864|20861.8|20873|20870.8|20857.9|20855.7|1440
1747048800000|2025-05-12 11:20:00|20864.2|20862|20861.5|20859.3|20864.7|20862.5|20852|20849.8|1355
1747049100000|2025-05-12 11:25:00|20861.4|20859.2|20855.2|20853|20872|20869.8|20847.9|20845.7|1719
1747049400000|2025-05-12 11:30:00|20855|20852.8|20840.8|20838.6|20856.3|20854.1|20838.3|20836.1|1273
1747049700000|2025-05-12 11:35:00|20840.9|20838.7|20859.7|20857.5|20860.5|20858.3|20834.4|20832.2|1481
1747050000000|2025-05-12 11:40:00|20859.3|20857.1|20829.9|20827.7|20860.5|20858.3|20827|20824.8|1604
1747050300000|2025-05-12 11:45:00|20830|20827.8|20834.9|20832.7|20848.5|20846.3|20823.2|20821|2456
1747050600000|2025-05-12 11:50:00|20835|20832.8|20815|20812.8|20841.9|20839.7|20805.2|20803|2394
1747050900000|2025-05-12 11:55:00|20814.7|20812.5|20836.2|20834|20838.7|20836.5|20813.7|20811.5|1890
1747051200000|2025-05-12 12:00:00|20836.4|20834.2|20845.3|20843.1|20857.3|20855.1|20830.8|20828.6|1756
1747051500000|2025-05-12 12:05:00|20845.4|20843.2|20839.2|20837|20847.8|20845.6|20830.8|20828.6|1233
1747051800000|2025-05-12 12:10:00|20838.9|20836.7|20852.9|20850.7|20855|20852.8|20835.7|20833.5|1178
1747052100000|2025-05-12 12:15:00|20853|20850.8|20867.2|20865|20867.2|20865|20847.4|20845.2|1225
1747052400000|2025-05-12 12:20:00|20866.4|20864.2|20878.8|20876.6|20880.9|20878.7|20859|20856.8|2201
1747052700000|2025-05-12 12:25:00|20879|20876.8|20886.5|20884.3|20887|20884.8|20873.3|20871.1|1505
1747053000000|2025-05-12 12:30:00|20886.4|20884.2|20866|20863.8|20886.4|20884.2|20862.4|20860.2|1682
1747053300000|2025-05-12 12:35:00|20866.3|20864.1|20847.2|20845|20868|20865.8|20841.3|20839.1|1583
1747053600000|2025-05-12 12:40:00|20847|20844.8|20842.7|20840.5|20847.5|20845.3|20831.7|20829.5|1556
1747053900000|2025-05-12 12:45:00|20842.5|20840.3|20847.7|20845.5|20848.8|20846.6|20830|20827.8|1639
1747054200000|2025-05-12 12:50:00|20847.5|20845.3|20853.5|20851.3|20854.7|20852.5|20843.8|20841.6|976
1747054500000|2025-05-12 12:55:00|20853.7|20851.5|20839|20836.8|20853.7|20851.5|20838|20835.8|1176
1747054800000|2025-05-12 13:00:00|20839.2|20837|20844.3|20842.1|20862.2|20860|20839.2|20837|1900
1747055100000|2025-05-12 13:05:00|20844.2|20842|20815.8|20813.6|20844.8|20842.6|20812.3|20810.1|2117
1747055400000|2025-05-12 13:10:00|20815.7|20813.5|20835.8|20833.6|20836.8|20834.6|20814.9|20812.7|1819
1747055700000|2025-05-12 13:15:00|20835.5|20833.3|20841|20838.8|20844.4|20842.2|20831.3|20829.1|1508
1747056000000|2025-05-12 13:20:00|20841.2|20839|20856.3|20854.1|20857.3|20855.1|20837.5|20835.3|1999
1747056300000|2025-05-12 13:25:00|20856|20853.8|20842.7|20840.5|20859.8|20857.6|20839.9|20837.7|3824
1747056600000|2025-05-12 13:30:00|20842.5|20840.3|20727.7|20726.6|20843.1|20842|20724.1|20723|21016
1747056900000|2025-05-12 13:35:00|20727.9|20726.8|20710|20708.9|20747.4|20746.3|20689.6|20688.5|13041
1747057200000|2025-05-12 13:40:00|20708.1|20707|20699.2|20698.1|20724.2|20723.1|20668.5|20667.4|10278
1747057500000|2025-05-12 13:45:00|20699.4|20698.3|20712.4|20711.3|20717.6|20716.5|20669.1|20668|8964
1747057800000|2025-05-12 13:50:00|20711.5|20710.4|20740.8|20739.7|20764.4|20763.3|20706|20704.9|10109
1747058100000|2025-05-12 13:55:00|20741|20739.9|20701|20699.9|20747.3|20746.2|20692.9|20691.8|7735
1747058400000|2025-05-12 14:00:00|20701.3|20700.2|20711.8|20710.7|20722.4|20721.3|20679.9|20678.8|8443
1747058700000|2025-05-12 14:05:00|20711.6|20710.5|20711.3|20710.2|20737|20735.9|20702.4|20701.3|6175
1747059000000|2025-05-12 14:10:00|20712.7|20711.6|20754.4|20753.3|20755.2|20754.1|20707|20705.9|5218
1747059300000|2025-05-12 14:15:00|20754.5|20753.4|20738.6|20737.5|20766.6|20765.5|20733.9|20732.8|6050
1747059600000|2025-05-12 14:20:00|20738.7|20737.6|20725.6|20724.5|20747.7|20746.6|20712.8|20711.7|6875
1747059900000|2025-05-12 14:25:00|20724.8|20723.7|20656.8|20655.7|20726.4|20725.3|20639.9|20638.8|9931
1747060200000|2025-05-12 14:30:00|20656.9|20655.8|20635.4|20634.3|20658.9|20657.8|20606.1|20605|11001
1747060500000|2025-05-12 14:35:00|20634.9|20633.8|20662.2|20661.1|20663.4|20662.3|20623.3|20622.2|6946
1747060800000|2025-05-12 14:40:00|20662.4|20661.3|20710.7|20709.6|20711.1|20710|20659.7|20658.6|7116
1747061100000|2025-05-12 14:45:00|20710.2|20709.1|20707.9|20706.8|20723.6|20722.5|20699.2|20698.1|5762
1747061400000|2025-05-12 14:50:00|20709|20707.9|20726.3|20725.2|20727.8|20726.7|20695.8|20694.7|5524
1747061700000|2025-05-12 14:55:00|20726.1|20725|20688|20686.9|20731.6|20730.5|20683.5|20682.4|5872
1747062000000|2025-05-12 15:00:00|20689.4|20688.3|20710.4|20709.3|20714.9|20713.8|20681.6|20680.5|5490
1747062300000|2025-05-12 15:05:00|20710.5|20709.4|20694.4|20693.3|20713.9|20712.8|20684.1|20683|3962
1747062600000|2025-05-12 15:10:00|20695.7|20694.6|20709.7|20708.6|20718|20716.9|20688.5|20687.4|3636
1747062900000|2025-05-12 15:15:00|20709.9|20708.8|20710.1|20709|20717.5|20716.4|20697.1|20696|3240
1747063200000|2025-05-12 15:20:00|20710.2|20709.1|20692.4|20691.3|20713.1|20712|20673.7|20672.6|4840
1747063500000|2025-05-12 15:25:00|20692.7|20691.6|20704|20702.9|20717.7|20716.6|20681.5|20680.4|5539
1747063800000|2025-05-12 15:30:00|20704.6|20703.5|20711.4|20710.3|20721.7|20720.6|20701.1|20700|3631
1747064100000|2025-05-12 15:35:00|20711.6|20710.5|20702.4|20701.3|20726.4|20725.3|20693|20691.9|3641
1747064400000|2025-05-12 15:40:00|20702.6|20701.5|20697.3|20696.2|20708.8|20707.7|20680.4|20679.3|4270
1747064700000|2025-05-12 15:45:00|20697.4|20696.3|20703.3|20702.2|20715.7|20714.6|20695.1|20694|3238
1747065000000|2025-05-12 15:50:00|20704|20702.9|20692.1|20691|20707.5|20706.4|20678.1|20677|4296
1747065300000|2025-05-12 15:55:00|20692.2|20691.1|20684.7|20683.6|20707.4|20706.3|20679.4|20678.3|3560
1747065600000|2025-05-12 16:00:00|20684.9|20683.8|20701.5|20700.4|20705.1|20704|20677.5|20676.4|3918
1747065900000|2025-05-12 16:05:00|20701.3|20700.2|20723.1|20722|20723.3|20722.2|20701.3|20700.2|3575
1747066200000|2025-05-12 16:10:00|20722.2|20721.1|20729.4|20728.3|20729.9|20728.8|20710.8|20709.7|3389
1747066500000|2025-05-12 16:15:00|20729.3|20728.2|20736.9|20735.8|20742.8|20741.7|20722.1|20721|4700
1747066800000|2025-05-12 16:20:00|20737.1|20736|20755.7|20754.6|20757.4|20756.3|20728.3|20727.2|3491
1747067100000|2025-05-12 16:25:00|20755.9|20754.8|20740.7|20739.6|20758.4|20757.3|20738.2|20737.1|3776
1747067400000|2025-05-12 16:30:00|20739.4|20738.3|20752.4|20751.3|20754.9|20753.8|20737|20735.9|2824
1747067700000|2025-05-12 16:35:00|20752.3|20751.2|20751.2|20750.1|20761.7|20760.6|20750.8|20749.7|3098
1747068000000|2025-05-12 16:40:00|20752.2|20751.1|20768.9|20767.8|20770.7|20769.6|20749.7|20748.6|3581
1747068300000|2025-05-12 16:45:00|20768.7|20767.6|20789.4|20788.3|20793.2|20792.1|20762.8|20761.7|5294
1747068600000|2025-05-12 16:50:00|20788.2|20787.1|20793.2|20792.1|20797.7|20796.6|20781.3|20780.2|4645
1747068900000|2025-05-12 16:55:00|20793.3|20792.2|20796.2|20795.1|20801.5|20800.4|20783.9|20782.8|3518
1747069200000|2025-05-12 17:00:00|20796.4|20795.3|20806.7|20805.6|20807.8|20806.7|20790.6|20789.5|4075
1747069500000|2025-05-12 17:05:00|20806.6|20805.5|20846.9|20845.8|20852.8|20851.7|20803.9|20802.8|8844
1747069800000|2025-05-12 17:10:00|20846.3|20845.2|20835.6|20834.5|20849.7|20848.6|20825.6|20824.5|5477
1747070100000|2025-05-12 17:15:00|20835.7|20834.6|20829.7|20828.6|20836.5|20835.4|20823.2|20822.1|3138
1747070400000|2025-05-12 17:20:00|20829.8|20828.7|20811.3|20810.2|20829.8|20828.7|20801.6|20800.5|4427
1747070700000|2025-05-12 17:25:00|20811.2|20810.1|20817.3|20816.2|20826.6|20825.5|20805.1|20804|2880
1747071000000|2025-05-12 17:30:00|20816.9|20815.8|20820.4|20819.3|20833.9|20832.8|20816.2|20815.1|3961
1747071300000|2025-05-12 17:35:00|20820.3|20819.2|20822.9|20821.8|20825.9|20824.8|20809.5|20808.4|2688
1747071600000|2025-05-12 17:40:00|20823.2|20822.1|20822.8|20821.7|20827|20825.9|20814.3|20813.2|2444
1747071900000|2025-05-12 17:45:00|20822.6|20821.5|20830.3|20829.2|20837|20835.9|20821.3|20820.2|2991
1747072200000|2025-05-12 17:50:00|20830.7|20829.6|20845.4|20844.3|20845.8|20844.7|20829.4|20828.3|2672
1747072500000|2025-05-12 17:55:00|20845.6|20844.5|20826.3|20825.2|20845.9|20844.8|20826.1|20825|2641
1747072800000|2025-05-12 18:00:00|20825.3|20824.2|20840.6|20839.5|20842|20840.9|20823|20821.9|2879
1747073100000|2025-05-12 18:05:00|20840.8|20839.7|20830.9|20829.8|20842.3|20841.2|20826.6|20825.5|2379
1747073400000|2025-05-12 18:10:00|20830.2|20829.1|20826.4|20825.3|20831.7|20830.6|20810.2|20809.1|3554
1747073700000|2025-05-12 18:15:00|20826.9|20825.8|20843.2|20842.1|20844.2|20843.1|20819|20817.9|3692
1747074000000|2025-05-12 18:20:00|20843.5|20842.4|20843.8|20842.7|20847|20845.9|20836.4|20835.3|3061
1747074300000|2025-05-12 18:25:00|20844|20842.9|20840.8|20839.7|20848.9|20847.8|20832|20830.9|3635
1747074600000|2025-05-12 18:30:00|20840.3|20839.2|20841.7|20840.6|20848.8|20847.7|20838.7|20837.6|2678
1747074900000|2025-05-12 18:35:00|20841.6|20840.5|20849.7|20848.6|20853.1|20852|20835.6|20834.5|3289
1747075200000|2025-05-12 18:40:00|20849.5|20848.4|20840.9|20839.8|20858.9|20857.8|20839.3|20838.2|3408
1747075500000|2025-05-12 18:45:00|20840.5|20839.4|20835|20833.9|20848.5|20847.4|20831.3|20830.2|2771
1747075800000|2025-05-12 18:50:00|20835.7|20834.6|20818.2|20817.1|20838.6|20837.5|20815.1|20814|3790
1747076100000|2025-05-12 18:55:00|20818.1|20817|20812.1|20811|20826.1|20825|20810.9|20809.8|2749
1747076400000|2025-05-12 19:00:00|20812.6|20811.5|20832.8|20831.7|20833.5|20832.4|20797.3|20796.2|5039
1747076700000|2025-05-12 19:05:00|20832.7|20831.6|20839.6|20838.5|20842.5|20841.4|20824.5|20823.4|3423
1747077000000|2025-05-12 19:10:00|20837.7|20836.6|20817.7|20816.6|20837.7|20836.6|20815.4|20814.3|3366
1747077300000|2025-05-12 19:15:00|20817.8|20816.7|20826.7|20825.6|20831.1|20830|20806.4|20805.3|3184
1747077600000|2025-05-12 19:20:00|20828.9|20827.8|20809.1|20808|20830.1|20829|20805.9|20804.8|3566
1747077900000|2025-05-12 19:25:00|20809.2|20808.1|20800.7|20799.6|20810.7|20809.6|20792.2|20791.1|4158
1747078200000|2025-05-12 19:30:00|20801.3|20800.2|20803.8|20802.7|20810.4|20809.3|20793.2|20792.1|4196
1747078500000|2025-05-12 19:35:00|20803.9|20802.8|20792.1|20791|20807.2|20806.1|20787.9|20786.8|4042
1747078800000|2025-05-12 19:40:00|20792.5|20791.4|20790.5|20789.4|20799.5|20798.4|20776.5|20775.4|5341
1747079100000|2025-05-12 19:45:00|20790.8|20789.7|20800.8|20799.7|20803.6|20802.5|20776.3|20775.2|4595
1747079400000|2025-05-12 19:50:00|20800.1|20799|20841.3|20840.2|20849.7|20848.6|20800.1|20799|11069
1747079700000|2025-05-12 19:55:00|20841.2|20840.1|20866.1|20865|20870.4|20869.3|20820.6|20819.5|22066
1747080000000|2025-05-12 20:00:00|20865.8|20864.7|20875.6|20873.4|20912.9|20910.7|20865.8|20864.2|12051
1747080300000|2025-05-12 20:05:00|20875.1|20872.9|20866.6|20864.4|20888.1|20885.9|20864.6|20862.4|2957
1747080600000|2025-05-12 20:10:00|20866.4|20864.2|20857.1|20854.9|20866.4|20864.2|20855.6|20853.4|2031
1747080900000|2025-05-12 20:15:00|20855.9|20853.7|20864.6|20862.4|20868.9|20866.7|20855.4|20853.2|955
1747081200000|2025-05-12 20:20:00|20864.1|20861.9|20864.4|20862.2|20866.6|20864.4|20856.9|20854.7|727
1747081500000|2025-05-12 20:25:00|20864.1|20861.9|20870.1|20867.9|20871.6|20869.4|20861.9|20859.7|604
1747081800000|2025-05-12 20:30:00|20871.6|20869.4|20872.4|20870.2|20878.1|20875.9|20870.4|20868.2|552
1747082100000|2025-05-12 20:35:00|20872.6|20870.4|20877.9|20875.7|20878.1|20875.9|20871.1|20868.9|445
1747082400000|2025-05-12 20:40:00|20877.4|20875.2|20874.4|20872.2|20878.6|20876.4|20873.1|20870.9|404
1747082700000|2025-05-12 20:45:00|20874.1|20871.9|20871.1|20868.9|20876.1|20873.9|20869.9|20867.7|363
1747083000000|2025-05-12 20:50:00|20871.4|20869.2|20874.4|20872.2|20875.4|20873.2|20870.4|20868.2|217
1747083300000|2025-05-12 20:55:00|20874.6|20872.4|20878.3|20873.3|20878.6|20876.4|20871.6|20869.4|540
1747083600000|2025-05-12 21:00:00|20878.8|20873.8|20874.7|20869.7|20879|20874|20874.7|20869.7|2
1747083900000|2025-05-12 21:05:00|20874.8|20869.8|20875.5|20870.5|20876.8|20871.8|20873.2|20868.2|0
1747084200000|2025-05-12 21:10:00|20875.6|20870.6|20874|20869|20875.9|20870.9|20873|20868|0
1747084500000|2025-05-12 21:15:00|20873.6|20868.6|20876.3|20871.3|20876.8|20871.8|20873.1|20868.1|0
1747084800000|2025-05-12 21:20:00|20876.2|20871.2|20876.2|20871.2|20876.9|20871.9|20875.2|20870.2|0
1747085100000|2025-05-12 21:25:00|20876.3|20871.3|20879.5|20874.5|20879.8|20874.8|20876.2|20871.2|0
1747085400000|2025-05-12 21:30:00|20879.6|20874.6|20880.1|20875.1|20880.2|20875.2|20879.6|20874.6|0
1747085700000|2025-05-12 21:35:00|20880.5|20875.5|20880|20875|20880.6|20875.6|20879.8|20874.8|0
1747086000000|2025-05-12 21:40:00|20880.3|20875.3|20881.5|20876.5|20882.4|20877.4|20880.2|20875.2|0
1747086300000|2025-05-12 21:45:00|20881.8|20876.8|20878.7|20873.7|20881.8|20876.8|20878.6|20873.6|0
1747086600000|2025-05-12 21:50:00|20878.8|20873.8|20879|20874|20879.6|20874.6|20878.7|20873.7|0
1747086900000|2025-05-12 21:55:00|20879.1|20874.1|20880.5|20875.5|20882.7|20877.7|20879|20874|0
1747087200000|2025-05-12 22:00:00|20874.4|20872.2|20875|20872.8|20877.5|20875.3|20853|20850.8|628
1747087500000|2025-05-12 22:05:00|20875.2|20873|20862.8|20860.6|20881.3|20879.1|20860.9|20858.7|471
1747087800000|2025-05-12 22:10:00|20862.9|20860.7|20853.3|20851.1|20863.8|20861.6|20852|20849.8|400
1747088100000|2025-05-12 22:15:00|20853.4|20851.2|20853.4|20851.2|20862.3|20860.1|20845.9|20843.7|539
1747088400000|2025-05-12 22:20:00|20853.3|20851.1|20856.4|20854.2|20860|20857.8|20851.5|20849.3|395
1747088700000|2025-05-12 22:25:00|20856.5|20854.3|20852.5|20850.3|20857.8|20855.6|20852.4|20850.2|111
1747089000000|2025-05-12 22:30:00|20852.4|20850.2|20842.2|20840|20852.9|20850.7|20836.9|20834.7|725
1747089300000|2025-05-12 22:35:00|20842|20839.8|20835|20832.8|20843.7|20841.5|20833|20830.8|483
1747089600000|2025-05-12 22:40:00|20835.2|20833|20836.8|20834.6|20846.4|20844.2|20833.7|20831.5|359
1747089900000|2025-05-12 22:45:00|20836.8|20834.6|20839.3|20837.1|20840.9|20838.7|20836.7|20834.5|99
1747090200000|2025-05-12 22:50:00|20839.2|20837|20841.3|20839.1|20844.2|20842|20834.9|20832.7|250
1747090500000|2025-05-12 22:55:00|20841.2|20839|20839.3|20837.1|20842.7|20840.5|20834.2|20832|221
1747090800000|2025-05-12 23:00:00|20839.3|20837.1|20855|20852.8|20855.5|20853.3|20839.3|20837.1|420
1747091100000|2025-05-12 23:05:00|20854.9|20852.7|20861.3|20859.1|20862.4|20860.2|20853|20850.8|434
1747091400000|2025-05-12 23:10:00|20861.2|20859|20860.4|20858.2|20862.8|20860.6|20856.3|20854.1|271
1747091700000|2025-05-12 23:15:00|20860.5|20858.3|20869|20866.8|20870.7|20868.5|20860.2|20858|401
1747092000000|2025-05-12 23:20:00|20869.2|20867|20871.2|20869|20872|20869.8|20868.7|20866.5|239
1747092300000|2025-05-12 23:25:00|20871.4|20869.2|20873.5|20871.3|20883.5|20881.3|20870.5|20868.3|574
1747092600000|2025-05-12 23:30:00|20873|20870.8|20863.5|20861.3|20875.3|20873.1|20862.7|20860.5|375
1747092900000|2025-05-12 23:35:00|20863.4|20861.2|20844.4|20842.2|20863.4|20861.2|20843.9|20841.7|536
1747093200000|2025-05-12 23:40:00|20844.3|20842.1|20846|20843.8|20848.2|20846|20841.4|20839.2|211
1747093500000|2025-05-12 23:45:00|20846.2|20844|20843.5|20841.3|20848|20845.8|20840.3|20838.1|229
1747093800000|2025-05-12 23:50:00|20843.4|20841.2|20838.5|20836.3|20843.8|20841.6|20835.9|20833.7|384
1747094100000|2025-05-12 23:55:00|20838.7|20836.5|20827.7|20825.5|20839.4|20837.2|20827.7|20825.5|477
1747094400000|2025-05-13 00:00:00|20827.8|20825.6|20820|20817.8|20829|20826.8|20813|20810.8|786
1747094700000|2025-05-13 00:05:00|20820.2|20818|20807.4|20805.2|20825|20822.8|20806.2|20804|548
1747095000000|2025-05-13 00:10:00|20807.5|20805.3|20809.5|20807.3|20813.4|20811.2|20802|20799.8|642
1747095300000|2025-05-13 00:15:00|20809.4|20807.2|20816.8|20814.6|20817.9|20815.7|20801.5|20799.3|635
1747095600000|2025-05-13 00:20:00|20816.9|20814.7|20803.8|20801.6|20819.9|20817.7|20800.5|20798.3|595
1747095900000|2025-05-13 00:25:00|20802.8|20800.6|20810.9|20808.7|20812.2|20810|20797.8|20795.6|554
1747096200000|2025-05-13 00:30:00|20810.8|20808.6|20808.5|20806.3|20813.8|20811.6|20791.3|20789.1|589
1747096500000|2025-05-13 00:35:00|20808.4|20806.2|20798.4|20796.2|20809.9|20807.7|20795.7|20793.5|461
1747096800000|2025-05-13 00:40:00|20798.3|20796.1|20798|20795.8|20803.4|20801.2|20794.3|20792.1|414
1747097100000|2025-05-13 00:45:00|20797.9|20795.7|20804.7|20802.5|20805.2|20803|20787.2|20785|529
1747097400000|2025-05-13 00:50:00|20804.8|20802.6|20792.8|20790.6|20807.8|20805.6|20792.2|20790|392
1747097700000|2025-05-13 00:55:00|20793|20790.8|20794.9|20792.7|20795.2|20793|20785.9|20783.7|438
1747098000000|2025-05-13 01:00:00|20795|20792.8|20797.3|20795.1|20801.4|20799.2|20791|20788.8|627
1747098300000|2025-05-13 01:05:00|20797.4|20795.2|20796.9|20794.7|20800|20797.8|20783.4|20781.2|559
1747098600000|2025-05-13 01:10:00|20796.8|20794.6|20795.9|20793.7|20806.2|20804|20793|20790.8|494
1747098900000|2025-05-13 01:15:00|20796|20793.8|20802.8|20800.6|20803.5|20801.3|20795.7|20793.5|301
1747099200000|2025-05-13 01:20:00|20802.7|20800.5|20813.7|20811.5|20814.3|20812.1|20796.8|20794.6|641
1747099500000|2025-05-13 01:25:00|20813.8|20811.6|20802.7|20800.5|20814|20811.8|20802.2|20800|384
1747099800000|2025-05-13 01:30:00|20802.8|20800.6|20803.9|20801.7|20805.9|20803.7|20795.4|20793.2|641
1747100100000|2025-05-13 01:35:00|20803.8|20801.6|20800.2|20798|20811|20808.8|20797.9|20795.7|332
1747100400000|2025-05-13 01:40:00|20800.4|20798.2|20796.5|20794.3|20802.8|20800.6|20794.7|20792.5|359
1747100700000|2025-05-13 01:45:00|20796.4|20794.2|20799.3|20797.1|20801.8|20799.6|20792.9|20790.7|255
1747101000000|2025-05-13 01:50:00|20799.4|20797.2|20794.3|20792.1|20799.7|20797.5|20788.9|20786.7|260
1747101300000|2025-05-13 01:55:00|20794.2|20792|20794.3|20792.1|20796.9|20794.7|20791|20788.8|209
1747101600000|2025-05-13 02:00:00|20794.5|20792.3|20810.3|20808.1|20813.5|20811.3|20791.3|20789.1|852
1747101900000|2025-05-13 02:05:00|20810.2|20808|20810.4|20808.2|20812.2|20810|20804.8|20802.6|215
1747102200000|2025-05-13 02:10:00|20810.5|20808.3|20801.8|20799.6|20810.9|20808.7|20798.7|20796.5|299
1747102500000|2025-05-13 02:15:00|20801.7|20799.5|20799.5|20797.3|20804.7|20802.5|20793|20790.8|776
1747102800000|2025-05-13 02:20:00|20799.7|20797.5|20784.4|20782.2|20799.7|20797.5|20780.5|20778.3|712
1747103100000|2025-05-13 02:25:00|20784.3|20782.1|20786.8|20784.6|20789.5|20787.3|20778.3|20776.1|617
1747103400000|2025-05-13 02:30:00|20786.9|20784.7|20773.9|20771.7|20787.8|20785.6|20772.9|20770.7|480
1747103700000|2025-05-13 02:35:00|20774|20771.8|20779|20776.8|20783.9|20781.7|20773.9|20771.7|438
1747104000000|2025-05-13 02:40:00|20779.2|20777|20779.3|20777.1|20783.9|20781.7|20778.2|20776|334
1747104300000|2025-05-13 02:45:00|20779.4|20777.2|20785|20782.8|20786.7|20784.5|20769.5|20767.3|530
1747104600000|2025-05-13 02:50:00|20785.2|20783|20786.3|20784.1|20788.8|20786.6|20776.5|20774.3|332
1747104900000|2025-05-13 02:55:00|20786.2|20784|20791.7|20789.5|20793.5|20791.3|20784.4|20782.2|350
1747105200000|2025-05-13 03:00:00|20791.5|20789.3|20786.5|20784.3|20794.5|20792.3|20784.9|20782.7|220
1747105500000|2025-05-13 03:05:00|20786.4|20784.2|20783.7|20781.5|20786.5|20784.3|20769.7|20767.5|529
1747105800000|2025-05-13 03:10:00|20783.8|20781.6|20776.3|20774.1|20787|20784.8|20771|20768.8|247
1747106100000|2025-05-13 03:15:00|20776.2|20774|20776.2|20774|20777.5|20775.3|20772.9|20770.7|198
1747106400000|2025-05-13 03:20:00|20776.5|20774.3|20778|20775.8|20779.7|20777.5|20774.5|20772.3|163
1747106700000|2025-05-13 03:25:00|20778.2|20776|20776.9|20774.7|20780.5|20778.3|20773.8|20771.6|215
1747107000000|2025-05-13 03:30:00|20776.3|20774.1|20775.2|20773|20779.2|20777|20771.8|20769.6|240
1747107300000|2025-05-13 03:35:00|20775.3|20773.1|20768.3|20766.1|20776.8|20774.6|20765|20762.8|445
1747107600000|2025-05-13 03:40:00|20768.4|20766.2|20774.3|20772.1|20774.7|20772.5|20767|20764.8|232
1747107900000|2025-05-13 03:45:00|20774.2|20772|20772.7|20770.5|20777.9|20775.7|20771|20768.8|261
1747108200000|2025-05-13 03:50:00|20772.5|20770.3|20770.3|20768.1|20773.3|20771.1|20767.7|20765.5|177
1747108500000|2025-05-13 03:55:00|20770.4|20768.2|20763.4|20761.2|20774|20771.8|20762|20759.8|350
1747108800000|2025-05-13 04:00:00|20763.2|20761|20756.5|20754.3|20765|20762.8|20753.7|20751.5|735
1747109100000|2025-05-13 04:05:00|20756.3|20754.1|20766.8|20764.6|20766.9|20764.7|20751|20748.8|430
1747109400000|2025-05-13 04:10:00|20766.9|20764.7|20765.2|20763|20770.3|20768.1|20763.4|20761.2|244
1747109700000|2025-05-13 04:15:00|20764.7|20762.5|20766.4|20764.2|20766.9|20764.7|20759.8|20757.6|365
1747110000000|2025-05-13 04:20:00|20766.5|20764.3|20769.8|20767.6|20773.5|20771.3|20765.9|20763.7|310
1747110300000|2025-05-13 04:25:00|20769.9|20767.7|20761|20758.8|20771.9|20769.7|20760.7|20758.5|280
1747110600000|2025-05-13 04:30:00|20760.8|20758.6|20759.8|20757.6|20763.9|20761.7|20755.5|20753.3|270
1747110900000|2025-05-13 04:35:00|20759.7|20757.5|20744.8|20742.6|20761|20758.8|20742.7|20740.5|600
1747111200000|2025-05-13 04:40:00|20744.9|20742.7|20756|20753.8|20756.3|20754.1|20737.9|20735.7|625
1747111500000|2025-05-13 04:45:00|20755.9|20753.7|20764.2|20762|20768.4|20766.2|20755.8|20753.6|370
1747111800000|2025-05-13 04:50:00|20764.3|20762.1|20759.2|20757|20765|20762.8|20758.7|20756.5|221
1747112100000|2025-05-13 04:55:00|20759|20756.8|20759.5|20757.3|20762|20759.8|20756.5|20754.3|253
1747112400000|2025-05-13 05:00:00|20759.4|20757.2|20771.7|20769.5|20772.9|20770.7|20756.4|20754.2|358
1747112700000|2025-05-13 05:05:00|20775.4|20773.2|20770.8|20768.6|20781.3|20779.1|20770.3|20768.1|570
1747113000000|2025-05-13 05:10:00|20770.7|20768.5|20766.8|20764.6|20773.3|20771.1|20764.8|20762.6|290
1747113300000|2025-05-13 05:15:00|20766.7|20764.5|20771|20768.8|20771.7|20769.5|20758.2|20756|455
1747113600000|2025-05-13 05:20:00|20770.8|20768.6|20777.8|20775.6|20778.4|20776.2|20769.3|20767.1|213
1747113900000|2025-05-13 05:25:00|20777.7|20775.5|20782.8|20780.6|20784|20781.8|20773.8|20771.6|360
1747114200000|2025-05-13 05:30:00|20782.9|20780.7|20779.3|20777.1|20784.7|20782.5|20774.5|20772.3|274
1747114500000|2025-05-13 05:35:00|20779.5|20777.3|20779.3|20777.1|20781.7|20779.5|20776.3|20774.1|201
1747114800000|2025-05-13 05:40:00|20779.2|20777|20785.2|20783|20785.2|20783|20774.3|20772.1|370
1747115100000|2025-05-13 05:45:00|20785|20782.8|20779.2|20777|20786.7|20784.5|20776.5|20774.3|187
1747115400000|2025-05-13 05:50:00|20779.3|20777.1|20776.3|20774.1|20780.7|20778.5|20775|20772.8|139
1747115700000|2025-05-13 05:55:00|20776.2|20774|20780.3|20778.1|20780.7|20778.5|20775.2|20773|137
1747116000000|2025-05-13 06:00:00|20781.2|20779|20797.8|20795.6|20798.5|20796.3|20777.3|20775.1|649
1747116300000|2025-05-13 06:05:00|20797.7|20795.5|20791.3|20789.1|20801.8|20799.6|20789.5|20787.3|548
1747116600000|2025-05-13 06:10:00|20791.4|20789.2|20793.3|20791.1|20798.8|20796.6|20788.4|20786.2|339
1747116900000|2025-05-13 06:15:00|20793.2|20791|20792|20789.8|20795.8|20793.6|20787.7|20785.5|330
1747117200000|2025-05-13 06:20:00|20792.2|20790|20786.9|20784.7|20792.7|20790.5|20782.7|20780.5|318
1747117500000|2025-05-13 06:25:00|20786.8|20784.6|20783|20780.8|20787.5|20785.3|20778.7|20776.5|441
1747117800000|2025-05-13 06:30:00|20783.3|20781.1|20782.3|20780.1|20785.8|20783.6|20778.9|20776.7|196
1747118100000|2025-05-13 06:35:00|20782.4|20780.2|20788|20785.8|20794.3|20792.1|20782.3|20780.1|302
1747118400000|2025-05-13 06:40:00|20787.9|20785.7|20790.2|20788|20793.9|20791.7|20786.8|20784.6|338
1747118700000|2025-05-13 06:45:00|20790.3|20788.1|20781.3|20779.1|20798.8|20796.6|20780.8|20778.6|519
1747119000000|2025-05-13 06:50:00|20781.2|20779|20771|20768.8|20781.2|20779|20766|20763.8|705
1747119300000|2025-05-13 06:55:00|20770.9|20768.7|20767.8|20765.6|20773|20770.8|20766|20763.8|317
1747119600000|2025-05-13 07:00:00|20768|20765.8|20769|20766.8|20772.7|20770.5|20757.5|20755.3|1031
1747119900000|2025-05-13 07:05:00|20769.5|20767.3|20766.4|20764.2|20777.7|20775.5|20756|20753.8|822
1747120200000|2025-05-13 07:10:00|20766.3|20764.1|20773.5|20771.3|20784.3|20782.1|20766|20763.8|622
1747120500000|2025-05-13 07:15:00|20773.7|20771.5|20781.4|20779.2|20787.3|20785.1|20770.8|20768.6|450
1747120800000|2025-05-13 07:20:00|20781.3|20779.1|20758.9|20756.7|20782.5|20780.3|20751.5|20749.3|785
1747121100000|2025-05-13 07:25:00|20759|20756.8|20775.3|20773.1|20780.9|20778.7|20750.4|20748.2|844
1747121400000|2025-05-13 07:30:00|20775.4|20773.2|20778.2|20776|20788.8|20786.6|20771.5|20769.3|564
1747121700000|2025-05-13 07:35:00|20778.3|20776.1|20776.7|20774.5|20781.9|20779.7|20770|20767.8|506
1747122000000|2025-05-13 07:40:00|20776.5|20774.3|20772.9|20770.7|20776.5|20774.3|20766.8|20764.6|519
1747122300000|2025-05-13 07:45:00|20773|20770.8|20767.2|20765|20775|20772.8|20763.3|20761.1|551
1747122600000|2025-05-13 07:50:00|20767|20764.8|20765|20762.8|20772.7|20770.5|20761.5|20759.3|378
1747122900000|2025-05-13 07:55:00|20764.9|20762.7|20766.9|20764.7|20774.5|20772.3|20763.5|20761.3|358
1747123200000|2025-05-13 08:00:00|20768.5|20766.3|20762.4|20760.2|20775|20772.8|20760.5|20758.3|980
1747123500000|2025-05-13 08:05:00|20762.3|20760.1|20750.8|20748.6|20768.5|20766.3|20748.2|20746|1081
1747123800000|2025-05-13 08:10:00|20750.9|20748.7|20760.7|20758.5|20760.8|20758.6|20745.4|20743.2|755
1747124100000|2025-05-13 08:15:00|20760.5|20758.3|20774|20771.8|20776.8|20774.6|20760.3|20758.1|637
1747124400000|2025-05-13 08:20:00|20774.2|20772|20780.5|20778.3|20782.3|20780.1|20765.7|20763.5|672
1747124700000|2025-05-13 08:25:00|20780.3|20778.1|20772|20769.8|20783.8|20781.6|20764.3|20762.1|678
1747125000000|2025-05-13 08:30:00|20771.9|20769.7|20784.8|20782.6|20785.2|20783|20768.8|20766.6|652
1747125300000|2025-05-13 08:35:00|20784.9|20782.7|20786.3|20784.1|20796.4|20794.2|20784.3|20782.1|827
1747125600000|2025-05-13 08:40:00|20786.4|20784.2|20768.3|20766.1|20787.5|20785.3|20766.9|20764.7|576
1747125900000|2025-05-13 08:45:00|20767.8|20765.6|20755.3|20753.1|20769.8|20767.6|20752.4|20750.2|667
1747126200000|2025-05-13 08:50:00|20755.2|20753|20753.2|20751|20755.4|20753.2|20746.7|20744.5|710
1747126500000|2025-05-13 08:55:00|20753.3|20751.1|20754|20751.8|20756.7|20754.5|20750.7|20748.5|383
1747126800000|2025-05-13 09:00:00|20753.9|20751.7|20763|20760.8|20765|20762.8|20747.8|20745.6|600
1747127100000|2025-05-13 09:05:00|20763.2|20761|20763.5|20761.3|20765.8|20763.6|20760.7|20758.5|382
1747127400000|2025-05-13 09:10:00|20763.4|20761.2|20761.8|20759.6|20771.4|20769.2|20758|20755.8|476
1747127700000|2025-05-13 09:15:00|20761.7|20759.5|20760.4|20758.2|20765.4|20763.2|20757.8|20755.6|293
1747128000000|2025-05-13 09:20:00|20760.8|20758.6|20766|20763.8|20768|20765.8|20759.7|20757.5|386
1747128300000|2025-05-13 09:25:00|20765.9|20763.7|20778|20775.8|20779.2|20777|20765.5|20763.3|550
1747128600000|2025-05-13 09:30:00|20777.9|20775.7|20779.5|20777.3|20785.2|20783|20776.9|20774.7|485
1747128900000|2025-05-13 09:35:00|20779.7|20777.5|20783.4|20781.2|20784.3|20782.1|20777.7|20775.5|301
1747129200000|2025-05-13 09:40:00|20783.5|20781.3|20781.3|20779.1|20785.2|20783|20778|20775.8|326
1747129500000|2025-05-13 09:45:00|20781.4|20779.2|20783.9|20781.7|20787.9|20785.7|20780.4|20778.2|338
1747129800000|2025-05-13 09:50:00|20784.7|20782.5|20793.3|20791.1|20794.3|20792.1|20782|20779.8|430
1747130100000|2025-05-13 09:55:00|20793.4|20791.2|20801.2|20799|20801.2|20799|20789.2|20787|637
1747130400000|2025-05-13 10:00:00|20801.5|20799.3|20783.7|20781.5|20807.5|20805.3|20782.7|20780.5|1145
1747130700000|2025-05-13 10:05:00|20783.8|20781.6|20784.3|20782.1|20789.5|20787.3|20779.8|20777.6|486
1747131000000|2025-05-13 10:10:00|20784.4|20782.2|20803|20800.8|20803.8|20801.6|20783.3|20781.1|771
1747131300000|2025-05-13 10:15:00|20802.9|20800.7|20798|20795.8|20803|20800.8|20793.8|20791.6|321
1747131600000|2025-05-13 10:20:00|20798.2|20796|20804.5|20802.3|20808.3|20806.1|20798.2|20796|423
1747131900000|2025-05-13 10:25:00|20804.7|20802.5|20795.2|20793|20804.7|20802.5|20792.2|20790|350
1747132200000|2025-05-13 10:30:00|20795.3|20793.1|20794.2|20792|20802.3|20800.1|20791.3|20789.1|825
1747132500000|2025-05-13 10:35:00|20795.8|20793.6|20807.9|20805.7|20808.7|20806.5|20795.3|20793.1|763
1747132800000|2025-05-13 10:40:00|20807.8|20805.6|20823.8|20821.6|20825.4|20823.2|20807.8|20805.6|1199
1747133100000|2025-05-13 10:45:00|20823.7|20821.5|20817.3|20815.1|20824.5|20822.3|20815.8|20813.6|732
1747133400000|2025-05-13 10:50:00|20817.4|20815.2|20828.7|20826.5|20828.7|20826.5|20812.2|20810|618
1747133700000|2025-05-13 10:55:00|20828.5|20826.3|20810|20807.8|20830|20827.8|20809.4|20807.2|822
1747134000000|2025-05-13 11:00:00|20810.2|20808|20820.5|20818.3|20824.5|20822.3|20806|20803.8|822
1747134300000|2025-05-13 11:05:00|20820.7|20818.5|20831|20828.8|20832.7|20830.5|20819.8|20817.6|357
1747134600000|2025-05-13 11:10:00|20830.9|20828.7|20840.3|20838.1|20844.3|20842.1|20829.7|20827.5|892
1747134900000|2025-05-13 11:15:00|20840.2|20838|20848.5|20846.3|20851.8|20849.6|20835.3|20833.1|928
1747135200000|2025-05-13 11:20:00|20848.4|20846.2|20839.9|20837.7|20849.8|20847.6|20835.5|20833.3|747
1747135500000|2025-05-13 11:25:00|20839.5|20837.3|20833|20830.8|20843.3|20841.1|20828.4|20826.2|784
1747135800000|2025-05-13 11:30:00|20832.9|20830.7|20833.2|20831|20835.9|20833.7|20829.9|20827.7|579
1747136100000|2025-05-13 11:35:00|20833|20830.8|20846.8|20844.6|20847.4|20845.2|20828.7|20826.5|623
1747136400000|2025-05-13 11:40:00|20846.7|20844.5|20854|20851.8|20856.4|20854.2|20846.3|20844.1|988
1747136700000|2025-05-13 11:45:00|20854.3|20852.1|20857.9|20855.7|20862.9|20860.7|20853.5|20851.3|788
1747137000000|2025-05-13 11:50:00|20857.8|20855.6|20852.3|20850.1|20857.8|20855.6|20840.2|20838|771
1747137300000|2025-05-13 11:55:00|20852.4|20850.2|20860.5|20858.3|20863.3|20861.1|20851.9|20849.7|635
1747137600000|2025-05-13 12:00:00|20862.2|20860|20861.2|20859|20868.7|20866.5|20850.4|20848.2|1292
1747137900000|2025-05-13 12:05:00|20860.5|20858.3|20875.9|20873.7|20880.9|20878.7|20859.3|20857.1|1136
1747138200000|2025-05-13 12:10:00|20875.8|20873.6|20881.5|20879.3|20883.3|20881.1|20875.5|20873.3|815
1747138500000|2025-05-13 12:15:00|20881.4|20879.2|20884|20881.8|20890.2|20888|20876.9|20874.7|933
1747138800000|2025-05-13 12:20:00|20884.2|20882|20881.4|20879.2|20888|20885.8|20878.8|20876.6|927
1747139100000|2025-05-13 12:25:00|20881.2|20879|20909.2|20907|20909.2|20907|20879.8|20877.6|1562
1747139400000|2025-05-13 12:30:00|20909.7|20907.5|20932.4|20930.2|20979.9|20977.7|20873.7|20871.5|5960
1747139700000|2025-05-13 12:35:00|20932.3|20930.1|20933.9|20931.7|20954.5|20952.3|20929.2|20927|3224
1747140000000|2025-05-13 12:40:00|20934.8|20932.6|20911.9|20909.7|20937|20934.8|20904.5|20902.3|2820
1747140300000|2025-05-13 12:45:00|20912|20909.8|20925.8|20923.6|20926|20923.8|20897|20894.8|2284
1747140600000|2025-05-13 12:50:00|20924.8|20922.6|20923.8|20921.6|20933|20930.8|20915.5|20913.3|1883
1747140900000|2025-05-13 12:55:00|20923.7|20921.5|20928.2|20926|20930|20927.8|20914.3|20912.1|1187
1747141200000|2025-05-13 13:00:00|20928|20925.8|20921.5|20919.3|20929.9|20927.7|20913.5|20911.3|1500
1747141500000|2025-05-13 13:05:00|20921.7|20919.5|20931.3|20929.1|20938.2|20936|20921|20918.8|1296
1747141800000|2025-05-13 13:10:00|20931.2|20929|20932.8|20930.6|20935.9|20933.7|20922.3|20920.1|945
1747142100000|2025-05-13 13:15:00|20931.3|20929.1|20928.7|20926.5|20941.3|20939.1|20926.2|20924|1283
1747142400000|2025-05-13 13:20:00|20928.5|20926.3|20931.5|20929.3|20940.3|20938.1|20928|20925.8|973
1747142700000|2025-05-13 13:25:00|20928.7|20926.5|20923.8|20921.6|20928.7|20926.5|20910.2|20908|2957
1747143000000|2025-05-13 13:30:00|20923.2|20922.1|20957.1|20956|20957.7|20956.6|20892.7|20891.6|14852
1747143300000|2025-05-13 13:35:00|20956.7|20955.6|20983.7|20982.6|20987.9|20986.8|20955.4|20954.3|10536
1747143600000|2025-05-13 13:40:00|20983.9|20982.8|20985.5|20984.4|20999|20997.9|20964.5|20963.4|8360
1747143900000|2025-05-13 13:45:00|20986.2|20985.1|20975|20973.9|20990.1|20989|20965.7|20964.6|5747
1747144200000|2025-05-13 13:50:00|20975.1|20974|21029.2|21028.1|21031.7|21030.6|20975.1|20974|8959
1747144500000|2025-05-13 13:55:00|21029.5|21028.4|21043.6|21042.5|21050.4|21049.3|21021.9|21020.8|9711
1747144800000|2025-05-13 14:00:00|21044.9|21043.8|21062.8|21061.7|21067.9|21066.8|21036.4|21035.3|8502
1747145100000|2025-05-13 14:05:00|21063.3|21062.2|21090.2|21089.1|21099.8|21098.7|21058.4|21057.3|8249
1747145400000|2025-05-13 14:10:00|21090.1|21089|21124.1|21123|21131.1|21130|21072.3|21071.2|10221
1747145700000|2025-05-13 14:15:00|21124|21122.9|21137.8|21136.7|21165.2|21164.1|21117.6|21116.5|10049
1747146000000|2025-05-13 14:20:00|21138|21136.9|21138.4|21137.3|21142.4|21141.3|21123.6|21122.5|7299
1747146300000|2025-05-13 14:25:00|21138.1|21137|21131.1|21130|21158.6|21157.5|21128.9|21127.8|6905
1747146600000|2025-05-13 14:30:00|21129.5|21128.4|21133.7|21132.6|21147.4|21146.3|21112|21110.9|6720
1747146900000|2025-05-13 14:35:00|21134|21132.9|21142.5|21141.4|21147.8|21146.7|21133.8|21132.7|4030
1747147200000|2025-05-13 14:40:00|21142.6|21141.5|21111.1|21110|21147.4|21146.3|21109.2|21108.1|6171
1747147500000|2025-05-13 14:45:00|21111.4|21110.3|21126.6|21125.5|21139.4|21138.3|21106.4|21105.3|5859
1747147800000|2025-05-13 14:50:00|21126.5|21125.4|21159.8|21158.7|21171.9|21170.8|21126|21124.9|7612
1747148100000|2025-05-13 14:55:00|21159.7|21158.6|21170|21168.9|21177.4|21176.3|21155.7|21154.6|6353
1747148400000|2025-05-13 15:00:00|21168.9|21167.8|21167.1|21166|21174.8|21173.7|21160.3|21159.2|4403
1747148700000|2025-05-13 15:05:00|21167.3|21166.2|21161.6|21160.5|21169.5|21168.4|21149.5|21148.4|5195
1747149000000|2025-05-13 15:10:00|21161.8|21160.7|21162.8|21161.7|21180.9|21179.8|21160.2|21159.1|5319
1747149300000|2025-05-13 15:15:00|21163|21161.9|21190|21188.9|21191|21189.9|21162.8|21161.7|4805
1747149600000|2025-05-13 15:20:00|21190.4|21189.3|21177.8|21176.7|21190.6|21189.5|21172.2|21171.1|3643
1747149900000|2025-05-13 15:25:00|21178.1|21177|21195.4|21194.3|21210.2|21209.1|21177.9|21176.8|7166
1747150200000|2025-05-13 15:30:00|21195.8|21194.7|21200.8|21199.7|21205.8|21204.7|21188.7|21187.6|3780
1747150500000|2025-05-13 15:35:00|21201.3|21200.2|21206.8|21205.7|21215.2|21214.1|21189.7|21188.6|5687
1747150800000|2025-05-13 15:40:00|21207.2|21206.1|21206.1|21205|21210.5|21209.4|21196.2|21195.1|3165
1747151100000|2025-05-13 15:45:00|21206.5|21205.4|21200|21198.9|21219.7|21218.6|21194.5|21193.4|4877
1747151400000|2025-05-13 15:50:00|21201.7|21200.6|21196|21194.9|21202.1|21201|21188.1|21187|3569
1747151700000|2025-05-13 15:55:00|21195.9|21194.8|21202.1|21201|21213.9|21212.8|21192.9|21191.8|3493
1747152000000|2025-05-13 16:00:00|21202.2|21201.1|21175.7|21174.6|21205|21203.9|21170.9|21169.8|5577
1747152300000|2025-05-13 16:05:00|21175.8|21174.7|21184.8|21183.7|21188.7|21187.6|21170.9|21169.8|3419
1747152600000|2025-05-13 16:10:00|21185.3|21184.2|21206.5|21205.4|21210.9|21209.8|21175.2|21174.1|5177
1747152900000|2025-05-13 16:15:00|21206.4|21205.3|21188.2|21187.1|21207.5|21206.4|21186.2|21185.1|2858
1747153200000|2025-05-13 16:20:00|21187.5|21186.4|21197.7|21196.6|21199.3|21198.2|21182.4|21181.3|2296
1747153500000|2025-05-13 16:25:00|21197.8|21196.7|21220.8|21219.7|21226.4|21225.3|21197.8|21196.7|6475
1747153800000|2025-05-13 16:30:00|21220.9|21219.8|21214.9|21213.8|21222.6|21221.5|21202.4|21201.3|4157
1747154100000|2025-05-13 16:35:00|21215.2|21214.1|21238.9|21237.8|21240.4|21239.3|21215.2|21214.1|5064
1747154400000|2025-05-13 16:40:00|21239.1|21238|21237.7|21236.6|21239.9|21238.8|21231|21229.9|2944
1747154700000|2025-05-13 16:45:00|21237.8|21236.7|21251.4|21250.3|21253.2|21252.1|21237.8|21236.7|3596
1747155000000|2025-05-13 16:50:00|21251.5|21250.4|21249.1|21248|21252.4|21251.3|21241.9|21240.8|2439
1747155300000|2025-05-13 16:55:00|21248.7|21247.6|21238.6|21237.5|21255.3|21254.2|21235.6|21234.5|2989
1747155600000|2025-05-13 17:00:00|21237.9|21236.8|21234.1|21233|21243.1|21242|21227.2|21226.1|3564
1747155900000|2025-05-13 17:05:00|21234.4|21233.3|21231.2|21230.1|21237|21235.9|21223.1|21222|2912
1747156200000|2025-05-13 17:10:00|21230.8|21229.7|21222.5|21221.4|21233.9|21232.8|21217.8|21216.7|3174
1747156500000|2025-05-13 17:15:00|21222.7|21221.6|21236.5|21235.4|21244.5|21243.4|21220.5|21219.4|3404
1747156800000|2025-05-13 17:20:00|21236|21234.9|21233|21231.9|21236.8|21235.7|21223.5|21222.4|2651
1747157100000|2025-05-13 17:25:00|21232.8|21231.7|21233|21231.9|21236.8|21235.7|21226.5|21225.4|2419
1747157400000|2025-05-13 17:30:00|21232.7|21231.6|21253.8|21252.7|21259.3|21258.2|21232.1|21231|5528
1747157700000|2025-05-13 17:35:00|21253.9|21252.8|21248.1|21247|21261.4|21260.3|21244.4|21243.3|3614
1747158000000|2025-05-13 17:40:00|21247.5|21246.4|21238.5|21237.4|21256.6|21255.5|21233.4|21232.3|3500
1747158300000|2025-05-13 17:45:00|21238.4|21237.3|21253|21251.9|21254.2|21253.1|21235.6|21234.5|2747
1747158600000|2025-05-13 17:50:00|21254.3|21253.2|21226.6|21225.5|21259.9|21258.8|21225|21223.9|3769
1747158900000|2025-05-13 17:55:00|21226.5|21225.4|21211.8|21210.7|21233.4|21232.3|21210|21208.9|4355
1747159200000|2025-05-13 18:00:00|21212.6|21211.5|21212.1|21211|21220.3|21219.2|21191.4|21190.3|5108
1747159500000|2025-05-13 18:05:00|21212|21210.9|21208.4|21207.3|21224.6|21223.5|21206.8|21205.7|3388
1747159800000|2025-05-13 18:10:00|21208|21206.9|21223.3|21222.2|21223.8|21222.7|21207.1|21206|1883
1747160100000|2025-05-13 18:15:00|21223.2|21222.1|21223|21221.9|21229.2|21228.1|21209|21207.9|3027
1747160400000|2025-05-13 18:20:00|21222.8|21221.7|21227.2|21226.1|21230.3|21229.2|21218|21216.9|2055
1747160700000|2025-05-13 18:25:00|21227.1|21226|21219.3|21218.2|21229.2|21228.1|21217.2|21216.1|1716
1747161000000|2025-05-13 18:30:00|21219.5|21218.4|21213.8|21212.7|21228|21226.9|21207.8|21206.7|2718
1747161300000|2025-05-13 18:35:00|21213.7|21212.6|21215.9|21214.8|21226|21224.9|21209.8|21208.7|2129
1747161600000|2025-05-13 18:40:00|21216.3|21215.2|21207.7|21206.6|21220|21218.9|21202.1|21201|2374
1747161900000|2025-05-13 18:45:00|21207.9|21206.8|21208.7|21207.6|21212.2|21211.1|21197.5|21196.4|2538
1747162200000|2025-05-13 18:50:00|21208.8|21207.7|21218.3|21217.2|21220.1|21219|21201.3|21200.2|2733
1747162500000|2025-05-13 18:55:00|21218.4|21217.3|21245.1|21244|21249.1|21248|21212.6|21211.5|5409
1747162800000|2025-05-13 19:00:00|21244|21242.9|21240.3|21239.2|21245.7|21244.6|21228.4|21227.3|3345
1747163100000|2025-05-13 19:05:00|21240.7|21239.6|21233.5|21232.4|21248.4|21247.3|21229.3|21228.2|2885
1747163400000|2025-05-13 19:10:00|21234.6|21233.5|21250.1|21249|21252.2|21251.1|21233.2|21232.1|2339
1747163700000|2025-05-13 19:15:00|21250.2|21249.1|21252.1|21251|21259.3|21258.2|21247.9|21246.8|2538
1747164000000|2025-05-13 19:20:00|21252.5|21251.4|21238.6|21237.5|21254.9|21253.8|21235.3|21234.2|2926
1747164300000|2025-05-13 19:25:00|21238.8|21237.7|21239.5|21238.4|21249.9|21248.8|21235.3|21234.2|2137
1747164600000|2025-05-13 19:30:00|21239.2|21238.1|21244.6|21243.5|21252.6|21251.5|21235.4|21234.3|2819
1747164900000|2025-05-13 19:35:00|21244.7|21243.6|21248.8|21247.7|21258.9|21257.8|21236.4|21235.3|4170
1747165200000|2025-05-13 19:40:00|21248.9|21247.8|21241.1|21240|21251.1|21250|21237.3|21236.2|2702
1747165500000|2025-05-13 19:45:00|21240.4|21239.3|21225.2|21224.1|21241.7|21240.6|21221.9|21220.8|4452
1747165800000|2025-05-13 19:50:00|21225.7|21224.6|21200.4|21199.3|21247.7|21246.6|21194.4|21193.3|11006
1747166100000|2025-05-13 19:55:00|21199.8|21198.7|21189.4|21188.3|21215.4|21214.3|21176.5|21175.4|17922
1747166400000|2025-05-13 20:00:00|21188.7|21187.6|21184.5|21182.3|21192.7|21190.5|21168|21165.8|8312
1747166700000|2025-05-13 20:05:00|21184|21181.8|21167.2|21165|21185.5|21183.3|21166.5|21164.3|2768
1747167000000|2025-05-13 20:10:00|21167.5|21165.3|21177.7|21175.5|21178.5|21176.3|21166.5|21164.3|1431
1747167300000|2025-05-13 20:15:00|21177.5|21175.3|21172.2|21170|21177.7|21175.5|21170.2|21168|992
1747167600000|2025-05-13 20:20:00|21172|21169.8|21171.7|21169.5|21173.5|21171.3|21168|21165.8|813
1747167900000|2025-05-13 20:25:00|21171.5|21169.3|21175.5|21173.3|21184.7|21182.5|21171.2|21169|962
1747168200000|2025-05-13 20:30:00|21175.2|21173|21179.7|21177.5|21180.5|21178.3|21173.5|21171.3|402
1747168500000|2025-05-13 20:35:00|21180|21177.8|21185.7|21183.5|21185.7|21183.5|21178|21175.8|444
1747168800000|2025-05-13 20:40:00|21186|21183.8|21178|21175.8|21186|21183.8|21177.5|21175.3|342
1747169100000|2025-05-13 20:45:00|21177.2|21175|21179.2|21177|21181|21178.8|21176.5|21174.3|486
1747169400000|2025-05-13 20:50:00|21178.7|21176.5|21181.5|21179.3|21182.2|21180|21178|21175.8|379
1747169700000|2025-05-13 20:55:00|21181.7|21179.5|21176.9|21171.9|21181.7|21179.5|21172|21169.6|527
1747170000000|2025-05-13 21:00:00|21177.2|21172.2|21179|21174|21179.8|21174.8|21176.3|21171.3|1
1747170300000|2025-05-13 21:05:00|21178.8|21173.8|21178.6|21173.6|21180.2|21175.2|21178.3|21173.3|0
1747170600000|2025-05-13 21:10:00|21178.7|21173.7|21179.5|21174.5|21179.5|21174.5|21177.9|21172.9|0
1747170900000|2025-05-13 21:15:00|21179.4|21174.4|21173.7|21168.7|21180.8|21175.8|21173.7|21168.7|0
1747171200000|2025-05-13 21:20:00|21173.4|21168.4|21174.5|21169.5|21175.8|21170.8|21172.9|21167.9|0
1747171500000|2025-05-13 21:25:00|21173.9|21168.9|21175.8|21170.8|21175.9|21170.9|21173.3|21168.3|0
1747171800000|2025-05-13 21:30:00|21175.9|21170.9|21176.7|21171.7|21177.6|21172.6|21175.4|21170.4|0
1747172100000|2025-05-13 21:35:00|21176|21171|21177.9|21172.9|21177.9|21172.9|21175.2|21170.2|0
1747172400000|2025-05-13 21:40:00|21177.4|21172.4|21179.6|21174.6|21179.6|21174.6|21174.3|21169.3|0
1747172700000|2025-05-13 21:45:00|21179.5|21174.5|21182.6|21177.6|21182.6|21177.6|21179.5|21174.5|0
1747173000000|2025-05-13 21:50:00|21182.5|21177.5|21185.1|21180.1|21185.8|21180.8|21181.3|21176.3|0
1747173300000|2025-05-13 21:55:00|21185|21180|21186|21181|21187.6|21182.6|21183.3|21178.3|0
1747173600000|2025-05-13 22:00:00|21173.8|21171.6|21176.7|21174.5|21187.5|21185.3|21172.3|21170.1|636
1747173900000|2025-05-13 22:05:00|21176.8|21174.6|21181.8|21179.6|21184.3|21182.1|21174.1|21171.9|284
1747174200000|2025-05-13 22:10:00|21182.1|21179.9|21187.3|21185.1|21192.1|21189.9|21180.3|21178.1|298
1747174500000|2025-05-13 22:15:00|21187.5|21185.3|21188.7|21186.5|21192.1|21189.9|21183.3|21181.1|356
1747174800000|2025-05-13 22:20:00|21188.8|21186.6|21188.5|21186.3|21190.6|21188.4|21184.3|21182.1|252
1747175100000|2025-05-13 22:25:00|21189.1|21186.9|21190.6|21188.4|21193.3|21191.1|21185|21182.8|317
1747175400000|2025-05-13 22:30:00|21190.3|21188.1|21181.6|21179.4|21191.2|21189|21181.1|21178.9|272
1747175700000|2025-05-13 22:35:00|21181.2|21179|21181|21178.8|21184.3|21182.1|21180|21177.8|183
1747176000000|2025-05-13 22:40:00|21180.8|21178.6|21185.2|21183|21186.1|21183.9|21180.7|21178.5|133
1747176300000|2025-05-13 22:45:00|21185.3|21183.1|21187.1|21184.9|21190.3|21188.1|21183.8|21181.6|193
1747176600000|2025-05-13 22:50:00|21187.2|21185|21183.3|21181.1|21189.7|21187.5|21182.6|21180.4|133
1747176900000|2025-05-13 22:55:00|21183.2|21181|21182.8|21180.6|21187.5|21185.3|21180.5|21178.3|184
1747177200000|2025-05-13 23:00:00|21183|21180.8|21181.3|21179.1|21190.1|21187.9|21180.8|21178.6|261
1747177500000|2025-05-13 23:05:00|21181.2|21179|21194.8|21192.6|21196.1|21193.9|21174.3|21172.1|698
1747177800000|2025-05-13 23:10:00|21195|21192.8|21201.3|21199.1|21201.5|21199.3|21188.2|21186|857
1747178100000|2025-05-13 23:15:00|21201.5|21199.3|21192.7|21190.5|21201.5|21199.3|21188.3|21186.1|460
1747178400000|2025-05-13 23:20:00|21192.8|21190.6|21196.1|21193.9|21197.6|21195.4|21191.3|21189.1|276
1747178700000|2025-05-13 23:25:00|21196.2|21194|21190.8|21188.6|21198.2|21196|21190.6|21188.4|221
1747179000000|2025-05-13 23:30:00|21191|21188.8|21196.3|21194.1|21198|21195.8|21190.2|21188|196
1747179300000|2025-05-13 23:35:00|21196.2|21194|21214.6|21212.4|21216.2|21214|21195.8|21193.6|1137
1747179600000|2025-05-13 23:40:00|21214.5|21212.3|21212|21209.8|21217.5|21215.3|21210|21207.8|371
1747179900000|2025-05-13 23:45:00|21211.3|21209.1|21212.7|21210.5|21217.2|21215|21208.1|21205.9|437
1747180200000|2025-05-13 23:50:00|21212.8|21210.6|21216.6|21214.4|21217.2|21215|21211.3|21209.1|215
1747180500000|2025-05-13 23:55:00|21216.5|21214.3|21214.1|21211.9|21222.5|21220.3|21211.2|21209|549
1747180800000|2025-05-14 00:00:00|21214.2|21212|21208.7|21206.5|21219|21216.8|21202.1|21199.9|699
1747181100000|2025-05-14 00:05:00|21208.8|21206.6|21212.1|21209.9|21213.2|21211|21200.5|21198.3|560
1747181400000|2025-05-14 00:10:00|21212.2|21210|21198.3|21196.1|21214.7|21212.5|21195.3|21193.1|821
1747181700000|2025-05-14 00:15:00|21198.5|21196.3|21193.6|21191.4|21201|21198.8|21191.3|21189.1|530
1747182000000|2025-05-14 00:20:00|21193.5|21191.3|21189.7|21187.5|21197.3|21195.1|21188.6|21186.4|395
1747182300000|2025-05-14 00:25:00|21189.6|21187.4|21193.8|21191.6|21195.3|21193.1|21186.1|21183.9|468
1747182600000|2025-05-14 00:30:00|21194|21191.8|21190.8|21188.6|21195.3|21193.1|21184.5|21182.3|533
1747182900000|2025-05-14 00:35:00|21190.7|21188.5|21191.1|21188.9|21195.3|21193.1|21185.6|21183.4|686
1747183200000|2025-05-14 00:40:00|21191.2|21189|21194.7|21192.5|21196.8|21194.6|21188.6|21186.4|305
1747183500000|2025-05-14 00:45:00|21194.6|21192.4|21190.1|21187.9|21196.5|21194.3|21189.6|21187.4|278
1747183800000|2025-05-14 00:50:00|21189.8|21187.6|21187.7|21185.5|21196.3|21194.1|21182.6|21180.4|595
1747184100000|2025-05-14 00:55:00|21187.3|21185.1|21189.8|21187.6|21193.7|21191.5|21185.6|21183.4|313
1747184400000|2025-05-14 01:00:00|21189.7|21187.5|21178.1|21175.9|21189.8|21187.6|21175.7|21173.5|705
1747184700000|2025-05-14 01:05:00|21178|21175.8|21175.8|21173.6|21179.8|21177.6|21168.8|21166.6|947
1747185000000|2025-05-14 01:10:00|21176|21173.8|21180.8|21178.6|21183|21180.8|21170.6|21168.4|641
1747185300000|2025-05-14 01:15:00|21181.1|21178.9|21189.3|21187.1|21194.2|21192|21179.7|21177.5|575
1747185600000|2025-05-14 01:20:00|21189.5|21187.3|21187.7|21185.5|21192.1|21189.9|21186.1|21183.9|213
1747185900000|2025-05-14 01:25:00|21187.8|21185.6|21186.8|21184.6|21189.3|21187.1|21186|21183.8|224
1747186200000|2025-05-14 01:30:00|21186.6|21184.4|21187.1|21184.9|21191.7|21189.5|21183.7|21181.5|486
1747186500000|2025-05-14 01:35:00|21187.2|21185|21187|21184.8|21189.1|21186.9|21182.7|21180.5|384
1747186800000|2025-05-14 01:40:00|21186.8|21184.6|21202.7|21200.5|21205|21202.8|21185.1|21182.9|926
1747187100000|2025-05-14 01:45:00|21202.6|21200.4|21197.3|21195.1|21203.6|21201.4|21196.3|21194.1|362
1747187400000|2025-05-14 01:50:00|21197.1|21194.9|21198.5|21196.3|21200.6|21198.4|21196.2|21194|279
1747187700000|2025-05-14 01:55:00|21198.8|21196.6|21205.3|21203.1|21205.5|21203.3|21197.6|21195.4|258
1747188000000|2025-05-14 02:00:00|21205.2|21203|21186.2|21184|21205.2|21203|21184.5|21182.3|665
1747188300000|2025-05-14 02:05:00|21186|21183.8|21185.7|21183.5|21190.1|21187.9|21184.3|21182.1|281
1747188600000|2025-05-14 02:10:00|21185.5|21183.3|21195|21192.8|21195.5|21193.3|21183.8|21181.6|363
1747188900000|2025-05-14 02:15:00|21195.1|21192.9|21200.8|21198.6|21204.3|21202.1|21193.7|21191.5|585
1747189200000|2025-05-14 02:20:00|21201.3|21199.1|21212.1|21209.9|21212.6|21210.4|21201.3|21199.1|733
1747189500000|2025-05-14 02:25:00|21212.2|21210|21204.6|21202.4|21212.2|21210|21202.1|21199.9|369
1747189800000|2025-05-14 02:30:00|21204.7|21202.5|21198.8|21196.6|21205.6|21203.4|21198.7|21196.5|209
1747190100000|2025-05-14 02:35:00|21198.7|21196.5|21194.5|21192.3|21202|21199.8|21192.1|21189.9|497
1747190400000|2025-05-14 02:40:00|21194.8|21192.6|21197.8|21195.6|21203.7|21201.5|21194.8|21192.6|360
1747190700000|2025-05-14 02:45:00|21197.7|21195.5|21189.8|21187.6|21199.2|21197|21188.6|21186.4|290
1747191000000|2025-05-14 02:50:00|21190|21187.8|21192.8|21190.6|21194.3|21192.1|21190|21187.8|265
1747191300000|2025-05-14 02:55:00|21192.7|21190.5|21196.6|21194.4|21197.1|21194.9|21192|21189.8|169
1747191600000|2025-05-14 03:00:00|21196.7|21194.5|21196.5|21194.3|21198.1|21195.9|21193.3|21191.1|237
1747191900000|2025-05-14 03:05:00|21196.6|21194.4|21212.5|21210.3|21215.5|21213.3|21194.7|21192.5|851
1747192200000|2025-05-14 03:10:00|21212.3|21210.1|21208.6|21206.4|21216.3|21214.1|21207.6|21205.4|362
1747192500000|2025-05-14 03:15:00|21208.5|21206.3|21212.8|21210.6|21213.2|21211|21207.6|21205.4|277
1747192800000|2025-05-14 03:20:00|21213|21210.8|21213.7|21211.5|21216.8|21214.6|21210.5|21208.3|339
1747193100000|2025-05-14 03:25:00|21213.5|21211.3|21218.5|21216.3|21218.7|21216.5|21212.3|21210.1|214
1747193400000|2025-05-14 03:30:00|21217.7|21215.5|21215.1|21212.9|21220.5|21218.3|21214.5|21212.3|467
1747193700000|2025-05-14 03:35:00|21215.2|21213|21213.7|21211.5|21216.7|21214.5|21212.5|21210.3|155
1747194000000|2025-05-14 03:40:00|21213.8|21211.6|21213.1|21210.9|21215.1|21212.9|21211.3|21209.1|190
1747194300000|2025-05-14 03:45:00|21213|21210.8|21207.1|21204.9|21213|21210.8|21204.1|21201.9|405
1747194600000|2025-05-14 03:50:00|21207.2|21205|21206.8|21204.6|21210.3|21208.1|21204.8|21202.6|163
1747194900000|2025-05-14 03:55:00|21207|21204.8|21210.3|21208.1|21211.3|21209.1|21206.8|21204.6|203
1747195200000|2025-05-14 04:00:00|21210.2|21208|21204.5|21202.3|21211.5|21209.3|21203.2|21201|332
1747195500000|2025-05-14 04:05:00|21204.3|21202.1|21204.1|21201.9|21207.6|21205.4|21203.5|21201.3|166
1747195800000|2025-05-14 04:10:00|21204|21201.8|21211.6|21209.4|21211.8|21209.6|21204|21201.8|193
1747196100000|2025-05-14 04:15:00|21211.7|21209.5|21214.8|21212.6|21215.1|21212.9|21206.5|21204.3|273
1747196400000|2025-05-14 04:20:00|21214.7|21212.5|21216|21213.8|21218.2|21216|21209.6|21207.4|292
1747196700000|2025-05-14 04:25:00|21215.8|21213.6|21218.1|21215.9|21218.5|21216.3|21214|21211.8|211
1747197000000|2025-05-14 04:30:00|21218.2|21216|21219.5|21217.3|21220.1|21217.9|21215.6|21213.4|235
1747197300000|2025-05-14 04:35:00|21219.6|21217.4|21228.2|21226|21233.3|21231.1|21219.5|21217.3|1317
1747197600000|2025-05-14 04:40:00|21228.1|21225.9|21235|21232.8|21237.6|21235.4|21227.8|21225.6|676
1747197900000|2025-05-14 04:45:00|21234.7|21232.5|21231.7|21229.5|21236|21233.8|21229|21226.8|226
1747198200000|2025-05-14 04:50:00|21231.5|21229.3|21231.1|21228.9|21232.6|21230.4|21229.1|21226.9|206
1747198500000|2025-05-14 04:55:00|21230.3|21228.1|21228.7|21226.5|21230.7|21228.5|21227.6|21225.4|234
1747198800000|2025-05-14 05:00:00|21228.6|21226.4|21232.7|21230.5|21233.6|21231.4|21224.3|21222.1|372
1747199100000|2025-05-14 05:05:00|21232.6|21230.4|21234.8|21232.6|21236.5|21234.3|21231.8|21229.6|233
1747199400000|2025-05-14 05:10:00|21235|21232.8|21239.5|21237.3|21244.7|21242.5|21233.2|21231|644
1747199700000|2025-05-14 05:15:00|21239|21236.8|21238|21235.8|21245.1|21242.9|21236.6|21234.4|604
1747200000000|2025-05-14 05:20:00|21238.1|21235.9|21237.5|21235.3|21242.5|21240.3|21236|21233.8|317
1747200300000|2025-05-14 05:25:00|21237|21234.8|21229|21226.8|21237|21234.8|21226|21223.8|496
1747200600000|2025-05-14 05:30:00|21228.6|21226.4|21229.1|21226.9|21229.8|21227.6|21224.7|21222.5|373
1747200900000|2025-05-14 05:35:00|21229.2|21227|21236.3|21234.1|21236.3|21234.1|21228.1|21225.9|357
1747201200000|2025-05-14 05:40:00|21236.2|21234|21238.7|21236.5|21239.7|21237.5|21231.3|21229.1|383
1747201500000|2025-05-14 05:45:00|21238.6|21236.4|21241.6|21239.4|21242.5|21240.3|21232.8|21230.6|387
1747201800000|2025-05-14 05:50:00|21241.5|21239.3|21236.3|21234.1|21243.2|21241|21234.5|21232.3|313
1747202100000|2025-05-14 05:55:00|21236.5|21234.3|21238.1|21235.9|21240|21237.8|21235.8|21233.6|188
1747202400000|2025-05-14 06:00:00|21238.6|21236.4|21237.3|21235.1|21247.1|21244.9|21234.1|21231.9|832
1747202700000|2025-05-14 06:05:00|21237.5|21235.3|21231.8|21229.6|21239.5|21237.3|21230.7|21228.5|671
1747203000000|2025-05-14 06:10:00|21231.7|21229.5|21228.8|21226.6|21234.1|21231.9|21227.2|21225|328
1747203300000|2025-05-14 06:15:00|21229|21226.8|21230.8|21228.6|21233.8|21231.6|21227.3|21225.1|274
1747203600000|2025-05-14 06:20:00|21231|21228.8|21230.3|21228.1|21233|21230.8|21227.6|21225.4|204
1747203900000|2025-05-14 06:25:00|21230.2|21228|21241.3|21239.1|21244.8|21242.6|21229.1|21226.9|565
1747204200000|2025-05-14 06:30:00|21241.5|21239.3|21245.1|21242.9|21249|21246.8|21237.5|21235.3|482
1747204500000|2025-05-14 06:35:00|21245|21242.8|21238.6|21236.4|21247.7|21245.5|21237.1|21234.9|293
1747204800000|2025-05-14 06:40:00|21238.5|21236.3|21241.8|21239.6|21243|21240.8|21235.3|21233.1|260
1747205100000|2025-05-14 06:45:00|21242|21239.8|21235|21232.8|21242.3|21240.1|21231.3|21229.1|349
1747205400000|2025-05-14 06:50:00|21234.8|21232.6|21247.1|21244.9|21247.1|21244.9|21233.2|21231|513
1747205700000|2025-05-14 06:55:00|21246.8|21244.6|21270|21267.8|21275.3|21273.1|21245.2|21243|1964
1747206000000|2025-05-14 07:00:00|21270.1|21267.9|21262.3|21260.1|21271.2|21269|21260.6|21258.4|995
1747206300000|2025-05-14 07:05:00|21263.1|21260.9|21264.8|21262.6|21273.8|21271.6|21259.1|21256.9|1117
1747206600000|2025-05-14 07:10:00|21265|21262.8|21270.1|21267.9|21272.6|21270.4|21263.1|21260.9|738
1747206900000|2025-05-14 07:15:00|21270|21267.8|21263.1|21260.9|21271.7|21269.5|21262.1|21259.9|508
1747207200000|2025-05-14 07:20:00|21263|21260.8|21225.5|21223.3|21263|21260.8|21223.3|21221.1|1336
1747207500000|2025-05-14 07:25:00|21225.6|21223.4|21212.6|21210.4|21225.6|21223.4|21211.2|21209|1398
1747207800000|2025-05-14 07:30:00|21212.7|21210.5|21209.8|21207.6|21222|21219.8|21203.3|21201.1|1348
1747208100000|2025-05-14 07:35:00|21210|21207.8|21216.3|21214.1|21219.1|21216.9|21209.8|21207.6|617
1747208400000|2025-05-14 07:40:00|21216.5|21214.3|21220.8|21218.6|21225|21222.8|21215.8|21213.6|708
1747208700000|2025-05-14 07:45:00|21221|21218.8|21224.7|21222.5|21228.5|21226.3|21217.8|21215.6|740
1747209000000|2025-05-14 07:50:00|21224.6|21222.4|21231.2|21229|21234.3|21232.1|21215.6|21213.4|686
1747209300000|2025-05-14 07:55:00|21230.8|21228.6|21227.6|21225.4|21232.1|21229.9|21223.3|21221.1|450
1747209600000|2025-05-14 08:00:00|21227.7|21225.5|21211|21208.8|21236|21233.8|21204.1|21201.9|1274
1747209900000|2025-05-14 08:05:00|21210.5|21208.3|21181.6|21179.4|21215.6|21213.4|21181.2|21179|1313
1747210200000|2025-05-14 08:10:00|21181.7|21179.5|21202.5|21200.3|21206.3|21204.1|21178.8|21176.6|1211
1747210500000|2025-05-14 08:15:00|21202.6|21200.4|21197.3|21195.1|21203.3|21201.1|21188.6|21186.4|856
1747210800000|2025-05-14 08:20:00|21197.2|21195|21203.7|21201.5|21208.1|21205.9|21197|21194.8|526
1747211100000|2025-05-14 08:25:00|21203.6|21201.4|21203.8|21201.6|21208.6|21206.4|21194|21191.8|676
1747211400000|2025-05-14 08:30:00|21204|21201.8|21191.6|21189.4|21206|21203.8|21189.1|21186.9|601
1747211700000|2025-05-14 08:35:00|21191.7|21189.5|21201.6|21199.4|21206.1|21203.9|21189.3|21187.1|481
1747212000000|2025-05-14 08:40:00|21201.7|21199.5|21202.2|21200|21204.3|21202.1|21190.3|21188.1|453
1747212300000|2025-05-14 08:45:00|21202.3|21200.1|21203.2|21201|21205|21202.8|21195.1|21192.9|372
1747212600000|2025-05-14 08:50:00|21203.6|21201.4|21214|21211.8|21220.1|21217.9|21203.5|21201.3|809
1747212900000|2025-05-14 08:55:00|21214.1|21211.9|21195.8|21193.6|21214.2|21212|21193.1|21190.9|761
1747213200000|2025-05-14 09:00:00|21195.7|21193.5|21169.3|21167.1|21197.8|21195.6|21169|21166.8|1588
1747213500000|2025-05-14 09:05:00|21169.2|21167|21166.6|21164.4|21179.6|21177.4|21160.1|21157.9|1483
1747213800000|2025-05-14 09:10:00|21166.3|21164.1|21171.7|21169.5|21178.3|21176.1|21164.3|21162.1|694
1747214100000|2025-05-14 09:15:00|21171.8|21169.6|21180.3|21178.1|21182.1|21179.9|21168.8|21166.6|839
1747214400000|2025-05-14 09:20:00|21180.5|21178.3|21198.1|21195.9|21198.1|21195.9|21173.8|21171.6|785
1747214700000|2025-05-14 09:25:00|21198.2|21196|21201.3|21199.1|21211.6|21209.4|21195.8|21193.6|1055
1747215000000|2025-05-14 09:30:00|21201.5|21199.3|21189.6|21187.4|21205|21202.8|21189.5|21187.3|718
1747215300000|2025-05-14 09:35:00|21189.7|21187.5|21188.5|21186.3|21196.6|21194.4|21187.7|21185.5|503
1747215600000|2025-05-14 09:40:00|21188.6|21186.4|21190.7|21188.5|21191.5|21189.3|21183.8|21181.6|719
1747215900000|2025-05-14 09:45:00|21190.8|21188.6|21190.6|21188.4|21199.1|21196.9|21188.7|21186.5|645
1747216200000|2025-05-14 09:50:00|21190.5|21188.3|21185.6|21183.4|21192|21189.8|21183.8|21181.6|631
1747216500000|2025-05-14 09:55:00|21185.7|21183.5|21182|21179.8|21186.5|21184.3|21181.1|21178.9|435
1747216800000|2025-05-14 10:00:00|21182.1|21179.9|21183.6|21181.4|21189.7|21187.5|21179.6|21177.4|684
1747217100000|2025-05-14 10:05:00|21181.3|21179.1|21179.8|21177.6|21189.3|21187.1|21176.1|21173.9|535
1747217400000|2025-05-14 10:10:00|21180|21177.8|21181.1|21178.9|21187.2|21185|21180|21177.8|334
1747217700000|2025-05-14 10:15:00|21181|21178.8|21187.7|21185.5|21189|21186.8|21179.3|21177.1|610
1747218000000|2025-05-14 10:20:00|21187.6|21185.4|21208.8|21206.6|21208.8|21206.6|21185|21182.8|1304
1747218300000|2025-05-14 10:25:00|21209|21206.8|21206.5|21204.3|21209.7|21207.5|21205.7|21203.5|536
1747218600000|2025-05-14 10:30:00|21206.6|21204.4|21218.5|21216.3|21218.6|21216.4|21203.7|21201.5|1350
1747218900000|2025-05-14 10:35:00|21218.6|21216.4|21222|21219.8|21223.7|21221.5|21216.1|21213.9|627
1747219200000|2025-05-14 10:40:00|21222.1|21219.9|21222.6|21220.4|21225.2|21223|21218.2|21216|414
1747219500000|2025-05-14 10:45:00|21222.5|21220.3|21212.1|21209.9|21222.6|21220.4|21211.8|21209.6|357
1747219800000|2025-05-14 10:50:00|21212|21209.8|21209.2|21207|21217.3|21215.1|21209.2|21207|440
1747220100000|2025-05-14 10:55:00|21209.3|21207.1|21215.2|21213|21221.2|21219|21207.3|21205.1|712
1747220400000|2025-05-14 11:00:00|21215.6|21213.4|21251.6|21249.4|21252.6|21250.4|21214.1|21211.9|2536
1747220700000|2025-05-14 11:05:00|21251.5|21249.3|21258.8|21256.6|21259.6|21257.4|21247.2|21245|864
1747221000000|2025-05-14 11:10:00|21258.7|21256.5|21265.6|21263.4|21266|21263.8|21251.7|21249.5|820
1747221300000|2025-05-14 11:15:00|21265.5|21263.3|21272.1|21269.9|21272.2|21270|21258.6|21256.4|1114
1747221600000|2025-05-14 11:20:00|21272|21269.8|21282.6|21280.4|21291.8|21289.6|21268.6|21266.4|1852
1747221900000|2025-05-14 11:25:00|21282.2|21280|21291.7|21289.5|21293.3|21291.1|21276.8|21274.6|1608
1747222200000|2025-05-14 11:30:00|21291.6|21289.4|21281.2|21279|21304.5|21302.3|21281|21278.8|2277
1747222500000|2025-05-14 11:35:00|21281.3|21279.1|21284.6|21282.4|21291.3|21289.1|21280.2|21278|785
1747222800000|2025-05-14 11:40:00|21284.5|21282.3|21275.1|21272.9|21284.5|21282.3|21273.6|21271.4|1018
1747223100000|2025-05-14 11:45:00|21275.2|21273|21274.5|21272.3|21275.5|21273.3|21265|21262.8|955
1747223400000|2025-05-14 11:50:00|21274|21271.8|21267.8|21265.6|21279.2|21277|21264.6|21262.4|869
1747223700000|2025-05-14 11:55:00|21267.7|21265.5|21266.1|21263.9|21268.2|21266|21258.8|21256.6|1125
1747224000000|2025-05-14 12:00:00|21266.2|21264|21260.1|21257.9|21271.1|21268.9|21255|21252.8|1214
1747224300000|2025-05-14 12:05:00|21260.2|21258|21265.3|21263.1|21279.3|21277.1|21259|21256.8|1165
1747224600000|2025-05-14 12:10:00|21265.2|21263|21268.8|21266.6|21274.2|21272|21263.6|21261.4|717
1747224900000|2025-05-14 12:15:00|21269.1|21266.9|21272.8|21270.6|21276.5|21274.3|21264.7|21262.5|659
1747225200000|2025-05-14 12:20:00|21272.1|21269.9|21279.8|21277.6|21281.2|21279|21267|21264.8|1272
1747225500000|2025-05-14 12:25:00|21279.7|21277.5|21274.5|21272.3|21282.6|21280.4|21273.3|21271.1|1016
1747225800000|2025-05-14 12:30:00|21274.6|21272.4|21271.5|21269.3|21288.8|21286.6|21270.5|21268.3|1326
1747226100000|2025-05-14 12:35:00|21271.3|21269.1|21264.3|21262.1|21272|21269.8|21258.3|21256.1|1414
1747226400000|2025-05-14 12:40:00|21264.6|21262.4|21246.1|21243.9|21264.7|21262.5|21242.6|21240.4|2274
1747226700000|2025-05-14 12:45:00|21246.2|21244|21244.8|21242.6|21252.2|21250|21240.1|21237.9|1207
1747227000000|2025-05-14 12:50:00|21245|21242.8|21246.2|21244|21254|21251.8|21242.5|21240.3|977
1747227300000|2025-05-14 12:55:00|21246.3|21244.1|21246.3|21244.1|21255.1|21252.9|21239.2|21237|1321
1747227600000|2025-05-14 13:00:00|21246.5|21244.3|21241.2|21239|21251.6|21249.4|21234.5|21232.3|1712
1747227900000|2025-05-14 13:05:00|21241.6|21239.4|21242.6|21240.4|21245.8|21243.6|21234.6|21232.4|1187
1747228200000|2025-05-14 13:10:00|21243|21240.8|21259|21256.8|21259.8|21257.6|21242.3|21240.1|1738
1747228500000|2025-05-14 13:15:00|21258.8|21256.6|21260.1|21257.9|21265.2|21263|21255.8|21253.6|1508
1747228800000|2025-05-14 13:20:00|21260|21257.8|21261.3|21259.1|21265.8|21263.6|21255|21252.8|915
1747229100000|2025-05-14 13:25:00|21263.3|21261.1|21237|21234.8|21263.3|21261.1|21233.5|21231.3|2919
1747229400000|2025-05-14 13:30:00|21236.4|21235.3|21315.8|21314.7|21316.2|21315.1|21235.8|21234.7|15763
1747229700000|2025-05-14 13:35:00|21315.9|21314.8|21295.3|21294.2|21325.9|21324.8|21289.8|21288.7|9464
1747230000000|2025-05-14 13:40:00|21295.2|21294.1|21262.3|21261.2|21302.4|21301.3|21258.3|21257.2|8307
1747230300000|2025-05-14 13:45:00|21262.9|21261.8|21230.2|21229.1|21266|21264.9|21199.3|21198.2|13351
1747230600000|2025-05-14 13:50:00|21229.9|21228.8|21222.9|21221.8|21251.6|21250.5|21203.6|21202.5|10306
1747230900000|2025-05-14 13:55:00|21223|21221.9|21251.5|21250.4|21254.5|21253.4|21196.3|21195.2|8610
1747231200000|2025-05-14 14:00:00|21251.3|21250.2|21249.2|21248.1|21259.3|21258.2|21230.6|21229.5|6852
1747231500000|2025-05-14 14:05:00|21249.3|21248.2|21254.1|21253|21282.8|21281.7|21223.1|21222|10054
1747231800000|2025-05-14 14:10:00|21255.3|21254.2|21263|21261.9|21272.3|21271.2|21221.8|21220.7|8264
1747232100000|2025-05-14 14:15:00|21263.5|21262.4|21249.1|21248|21267.6|21266.5|21236|21234.9|5408
1747232400000|2025-05-14 14:20:00|21249.8|21248.7|21255|21253.9|21267.3|21266.2|21228.8|21227.7|5027
1747232700000|2025-05-14 14:25:00|21254.9|21253.8|21265.6|21264.5|21270.5|21269.4|21251.5|21250.4|3773
1747233000000|2025-05-14 14:30:00|21264.4|21263.3|21255.6|21254.5|21279|21277.9|21242|21240.9|5895
1747233300000|2025-05-14 14:35:00|21255.5|21254.4|21250.4|21249.3|21265.1|21264|21244.5|21243.4|3778
1747233600000|2025-05-14 14:40:00|21252.1|21251|21245.2|21244.1|21267|21265.9|21237.5|21236.4|4024
1747233900000|2025-05-14 14:45:00|21245.3|21244.2|21268.1|21267|21269.7|21268.6|21239.3|21238.2|3080
1747234200000|2025-05-14 14:50:00|21267.2|21266.1|21283.3|21282.2|21292.2|21291.1|21262.6|21261.5|5248
1747234500000|2025-05-14 14:55:00|21283.7|21282.6|21280|21278.9|21290.1|21289|21274.2|21273.1|3492
1747234800000|2025-05-14 15:00:00|21279.7|21278.6|21224.2|21223.1|21284|21282.9|21216.6|21215.5|6832
1747235100000|2025-05-14 15:05:00|21224.3|21223.2|21252.2|21251.1|21255.5|21254.4|21211|21209.9|8395
1747235400000|2025-05-14 15:10:00|21253.2|21252.1|21270.1|21269|21275.1|21274|21245.6|21244.5|5232
1747235700000|2025-05-14 15:15:00|21270|21268.9|21265.6|21264.5|21273.5|21272.4|21258.3|21257.2|3312
1747236000000|2025-05-14 15:20:00|21265.5|21264.4|21284.3|21283.2|21289.5|21288.4|21260.2|21259.1|4600
1747236300000|2025-05-14 15:25:00|21284.6|21283.5|21297.7|21296.6|21308.7|21307.6|21281.5|21280.4|5344
1747236600000|2025-05-14 15:30:00|21297.5|21296.4|21300.7|21299.6|21305.1|21304|21289.6|21288.5|3826
1747236900000|2025-05-14 15:35:00|21300.3|21299.2|21308.3|21307.2|21310.1|21309|21296.6|21295.5|3050
1747237200000|2025-05-14 15:40:00|21306.3|21305.2|21307.1|21306|21310.5|21309.4|21293.6|21292.5|3249
1747237500000|2025-05-14 15:45:00|21307.3|21306.2|21289.8|21288.7|21308.5|21307.4|21288.9|21287.8|3933
1747237800000|2025-05-14 15:50:00|21290.7|21289.6|21290.7|21289.6|21303.9|21302.8|21283.7|21282.6|3214
1747238100000|2025-05-14 15:55:00|21290.8|21289.7|21298.1|21297|21306.7|21305.6|21282.9|21281.8|2514
1747238400000|2025-05-14 16:00:00|21298.4|21297.3|21304|21302.9|21309|21307.9|21291.1|21290|2626
1747238700000|2025-05-14 16:05:00|21304.1|21303|21312.4|21311.3|21318.7|21317.6|21299.1|21298|3519
1747239000000|2025-05-14 16:10:00|21312.5|21311.4|21309|21307.9|21317.5|21316.4|21303.5|21302.4|1974
1747239300000|2025-05-14 16:15:00|21309.2|21308.1|21292.6|21291.5|21310.3|21309.2|21292.5|21291.4|2272
1747239600000|2025-05-14 16:20:00|21293|21291.9|21297.1|21296|21303.1|21302|21288.1|21287|2244
1747239900000|2025-05-14 16:25:00|21297|21295.9|21307.1|21306|21309.6|21308.5|21296.8|21295.7|1814
1747240200000|2025-05-14 16:30:00|21307.2|21306.1|21334.1|21333|21341.2|21340.1|21306.5|21305.4|5667
1747240500000|2025-05-14 16:35:00|21333.9|21332.8|21303.4|21302.3|21340.5|21339.4|21300|21298.9|4671
1747240800000|2025-05-14 16:40:00|21302.3|21301.2|21290.5|21289.4|21303.5|21302.4|21277.3|21276.2|4729
1747241100000|2025-05-14 16:45:00|21290.4|21289.3|21287.4|21286.3|21304.4|21303.3|21282.3|21281.2|3034
1747241400000|2025-05-14 16:50:00|21288.4|21287.3|21295.9|21294.8|21303.9|21302.8|21284.4|21283.3|1907
1747241700000|2025-05-14 16:55:00|21296.1|21295|21288.9|21287.8|21300.4|21299.3|21286|21284.9|1486
1747242000000|2025-05-14 17:00:00|21288.5|21287.4|21276.1|21275|21290.4|21289.3|21275.1|21274|2843
1747242300000|2025-05-14 17:05:00|21276|21274.9|21280.6|21279.5|21286.7|21285.6|21267.2|21266.1|2919
1747242600000|2025-05-14 17:10:00|21279.7|21278.6|21265.9|21264.8|21280.5|21279.4|21257|21255.9|3799
1747242900000|2025-05-14 17:15:00|21266.3|21265.2|21255.3|21254.2|21268.3|21267.2|21237.4|21236.3|4750
1747243200000|2025-05-14 17:20:00|21254.7|21253.6|21213.6|21212.5|21254.7|21253.6|21202.1|21201|7114
1747243500000|2025-05-14 17:25:00|21213.4|21212.3|21235.4|21234.3|21241.4|21240.3|21203.6|21202.5|5108
1747243800000|2025-05-14 17:30:00|21236.3|21235.2|21238|21236.9|21249.9|21248.8|21231.3|21230.2|3329
1747244100000|2025-05-14 17:35:00|21237.3|21236.2|21257.9|21256.8|21260.2|21259.1|21234.8|21233.7|2718
1747244400000|2025-05-14 17:40:00|21257|21255.9|21261.3|21260.2|21273.5|21272.4|21253.6|21252.5|4309
1747244700000|2025-05-14 17:45:00|21261.4|21260.3|21265.1|21264|21266.5|21265.4|21250.5|21249.4|2473
1747245000000|2025-05-14 17:50:00|21266|21264.9|21284.1|21283|21290.4|21289.3|21265.6|21264.5|4360
1747245300000|2025-05-14 17:55:00|21284.6|21283.5|21286|21284.9|21287.7|21286.6|21275.2|21274.1|1965
1747245600000|2025-05-14 18:00:00|21284.4|21283.3|21281.4|21280.3|21287.5|21286.4|21271.3|21270.2|2126
1747245900000|2025-05-14 18:05:00|21281.5|21280.4|21278.6|21277.5|21294.8|21293.7|21276.6|21275.5|2744
1747246200000|2025-05-14 18:10:00|21279.2|21278.1|21279.5|21278.4|21283.2|21282.1|21263|21261.9|3289
1747246500000|2025-05-14 18:15:00|21279|21277.9|21291.2|21290.1|21294.2|21293.1|21272.6|21271.5|4109
1747246800000|2025-05-14 18:20:00|21291.4|21290.3|21276.5|21275.4|21292|21290.9|21273.8|21272.7|2042
1747247100000|2025-05-14 18:25:00|21276.4|21275.3|21267.3|21266.2|21287.3|21286.2|21256.4|21255.3|3377
1747247400000|2025-05-14 18:30:00|21267.6|21266.5|21310.8|21309.7|21319.4|21318.3|21265.8|21264.7|7081
1747247700000|2025-05-14 18:35:00|21311.4|21310.3|21287.8|21286.7|21315.3|21314.2|21271.4|21270.3|4766
1747248000000|2025-05-14 18:40:00|21287|21285.9|21299|21297.9|21301.7|21300.6|21284.3|21283.2|3124
1747248300000|2025-05-14 18:45:00|21298.9|21297.8|21291.5|21290.4|21300.7|21299.6|21281.8|21280.7|2667
1747248600000|2025-05-14 18:50:00|21289.6|21288.5|21295.8|21294.7|21304.5|21303.4|21284|21282.9|2663
1747248900000|2025-05-14 18:55:00|21296|21294.9|21287|21285.9|21296.1|21295|21279|21277.9|2685
1747249200000|2025-05-14 19:00:00|21287.1|21286|21270.3|21269.2|21291.4|21290.3|21270.1|21269|3516
1747249500000|2025-05-14 19:05:00|21270.1|21269|21274.4|21273.3|21287.5|21286.4|21262.1|21261|4663
1747249800000|2025-05-14 19:10:00|21274.6|21273.5|21288.6|21287.5|21295.4|21294.3|21274.4|21273.3|2355
1747250100000|2025-05-14 19:15:00|21288.5|21287.4|21289.5|21288.4|21299.7|21298.6|21285.2|21284.1|2193
1747250400000|2025-05-14 19:20:00|21289.6|21288.5|21264.7|21263.6|21291.9|21290.8|21254.9|21253.8|4441
1747250700000|2025-05-14 19:25:00|21264.4|21263.3|21274.4|21273.3|21280.1|21279|21254.4|21253.3|3290
1747251000000|2025-05-14 19:30:00|21275.6|21274.5|21274.7|21273.6|21289|21287.9|21269.2|21268.1|2661
1747251300000|2025-05-14 19:35:00|21274.9|21273.8|21267.5|21266.4|21281.6|21280.5|21261.2|21260.1|2434
1747251600000|2025-05-14 19:40:00|21266.7|21265.6|21264.4|21263.3|21278.6|21277.5|21254.1|21253|2909
1747251900000|2025-05-14 19:45:00|21264.6|21263.5|21270.3|21269.2|21273.4|21272.3|21250.6|21249.5|3380
1747252200000|2025-05-14 19:50:00|21270.5|21269.4|21308.2|21307.1|21318.7|21317.6|21270.5|21269.4|10140
1747252500000|2025-05-14 19:55:00|21308|21306.9|21316.1|21315|21325.7|21324.6|21305.6|21304.5|18081
1747252800000|2025-05-14 20:00:00|21312.1|21311|21301.4|21299.2|21313.9|21311.7|21295.4|21293.2|5553
1747253100000|2025-05-14 20:05:00|21300.7|21298.5|21322.4|21320.2|21324.2|21322|21299.9|21297.7|2614
1747253400000|2025-05-14 20:10:00|21323.2|21321|21320.2|21318|21326.7|21324.5|21315.9|21313.7|1304
1747253700000|2025-05-14 20:15:00|21320.4|21318.2|21320.4|21318.2|21321.4|21319.2|21313.4|21311.2|773
1747254000000|2025-05-14 20:20:00|21320.7|21318.5|21313.4|21311.2|21323.2|21321|21312.2|21310|851
1747254300000|2025-05-14 20:25:00|21314.2|21312|21318.9|21316.7|21322.2|21320|21310.7|21308.5|587
1747254600000|2025-05-14 20:30:00|21318.4|21316.2|21314.9|21312.7|21318.4|21316.2|21312.2|21310|315
1747254900000|2025-05-14 20:35:00|21314.7|21312.5|21320.9|21318.7|21322.4|21320.2|21314.7|21312.5|757
1747255200000|2025-05-14 20:40:00|21320.7|21318.5|21325.2|21323|21328.7|21326.5|21319.9|21317.7|631
1747255500000|2025-05-14 20:45:00|21324.7|21322.5|21317.9|21315.7|21325.4|21323.2|21317.9|21315.7|355
1747255800000|2025-05-14 20:50:00|21318.2|21316|21314.2|21312|21319.9|21317.7|21313.7|21311.5|352
1747256100000|2025-05-14 20:55:00|21314.9|21312.7|21314.6|21309.6|21317.9|21315.7|21312.9|21309.6|304
1747256400000|2025-05-14 21:00:00|21317.2|21312.2|21314.1|21309.1|21317.2|21312.2|21313.6|21308.6|0
1747256700000|2025-05-14 21:05:00|21314|21309|21315.3|21310.3|21315.5|21310.5|21311.9|21306.9|0
1747257000000|2025-05-14 21:10:00|21314.9|21309.9|21313.5|21308.5|21315.3|21310.3|21311.3|21306.3|0
1747257300000|2025-05-14 21:15:00|21313.5|21308.5|21312.6|21307.6|21314.6|21309.6|21312.2|21307.2|0
1747257600000|2025-05-14 21:20:00|21312.3|21307.3|21308.8|21303.8|21312.8|21307.8|21308.7|21303.7|0
1747257900000|2025-05-14 21:25:00|21308.2|21303.2|21304.8|21299.8|21308.4|21303.4|21304.7|21299.7|0
1747258200000|2025-05-14 21:30:00|21304.5|21299.5|21299.2|21294.2|21304.5|21299.5|21296.6|21291.6|0
1747258500000|2025-05-14 21:35:00|21299.6|21294.6|21299.6|21294.6|21301.1|21296.1|21298|21293|0
1747258800000|2025-05-14 21:40:00|21299.7|21294.7|21296|21291|21299.9|21294.9|21295|21290|0
1747259100000|2025-05-14 21:45:00|21296.1|21291.1|21290|21285|21296.1|21291.1|21285.7|21280.7|0
1747259400000|2025-05-14 21:50:00|21290.1|21285.1|21293|21288|21295.2|21290.2|21289.4|21284.4|0
1747259700000|2025-05-14 21:55:00|21292.9|21287.9|21292.7|21287.7|21294.9|21289.9|21292.6|21287.6|0
1747260000000|2025-05-14 22:00:00|21298.2|21293.2|21285.5|21283.3|21298.2|21295.3|21282.7|21280.5|817
1747260300000|2025-05-14 22:05:00|21285.6|21283.4|21292|21289.8|21296.2|21294|21281.4|21279.2|430
1747260600000|2025-05-14 22:10:00|21292.1|21289.9|21287.1|21284.9|21294.6|21292.4|21283.1|21280.9|401
1747260900000|2025-05-14 22:15:00|21287.2|21285|21287|21284.8|21292|21289.8|21285.7|21283.5|253
1747261200000|2025-05-14 22:20:00|21287.1|21284.9|21291.2|21289|21294.1|21291.9|21286.5|21284.3|238
1747261500000|2025-05-14 22:25:00|21291.1|21288.9|21296.9|21294.7|21299.1|21296.9|21288.9|21286.7|285
1747261800000|2025-05-14 22:30:00|21297.7|21295.5|21297.9|21295.7|21298.6|21296.4|21292.5|21290.3|236
1747262100000|2025-05-14 22:35:00|21298|21295.8|21294.9|21292.7|21298|21295.8|21294.2|21292|88
1747262400000|2025-05-14 22:40:00|21295|21292.8|21295.4|21293.2|21297.1|21294.9|21293|21290.8|123
1747262700000|2025-05-14 22:45:00|21295.5|21293.3|21301.7|21299.5|21302.5|21300.3|21289.9|21287.7|302
1747263000000|2025-05-14 22:50:00|21301.6|21299.4|21296.2|21294|21304.4|21302.2|21295.1|21292.9|255
1747263300000|2025-05-14 22:55:00|21296.4|21294.2|21298|21295.8|21300.2|21298|21294.5|21292.3|143
1747263600000|2025-05-14 23:00:00|21298.1|21295.9|21290.2|21288|21301.2|21299|21285.7|21283.5|670
1747263900000|2025-05-14 23:05:00|21290.1|21287.9|21292.7|21290.5|21297.9|21295.7|21287.1|21284.9|482
1747264200000|2025-05-14 23:10:00|21292.6|21290.4|21288.5|21286.3|21295.4|21293.2|21285.5|21283.3|292
1747264500000|2025-05-14 23:15:00|21288.4|21286.2|21288.5|21286.3|21293.4|21291.2|21286.9|21284.7|149
1747264800000|2025-05-14 23:20:00|21288.6|21286.4|21279.9|21277.7|21290.1|21287.9|21276.5|21274.3|527
1747265100000|2025-05-14 23:25:00|21279.6|21277.4|21280.5|21278.3|21283.4|21281.2|21276|21273.8|440
1747265400000|2025-05-14 23:30:00|21280.7|21278.5|21279.1|21276.9|21282|21279.8|21277.5|21275.3|542
1747265700000|2025-05-14 23:35:00|21279.2|21277|21281.2|21279|21281.9|21279.7|21276.7|21274.5|154
1747266000000|2025-05-14 23:40:00|21281.1|21278.9|21283.7|21281.5|21286.5|21284.3|21281|21278.8|371
1747266300000|2025-05-14 23:45:00|21283.9|21281.7|21291.5|21289.3|21291.7|21289.5|21283|21280.8|362
1747266600000|2025-05-14 23:50:00|21291.6|21289.4|21294|21291.8|21297|21294.8|21287.1|21284.9|389
1747266900000|2025-05-14 23:55:00|21294.1|21291.9|21294.2|21292|21294.6|21292.4|21287.7|21285.5|354
1747267200000|2025-05-15 00:00:00|21294.1|21291.9|21300.4|21298.2|21306.5|21304.3|21290.5|21288.3|580
1747267500000|2025-05-15 00:05:00|21301.4|21299.2|21302.9|21300.7|21305|21302.8|21298.6|21296.4|214
1747267800000|2025-05-15 00:10:00|21303|21300.8|21297|21294.8|21305.4|21303.2|21294|21291.8|375
1747268100000|2025-05-15 00:15:00|21297.1|21294.9|21297.1|21294.9|21301.2|21299|21294.6|21292.4|225
1747268400000|2025-05-15 00:20:00|21297.2|21295|21297.5|21295.3|21299|21296.8|21295.2|21293|132
1747268700000|2025-05-15 00:25:00|21297.4|21295.2|21296|21293.8|21298.9|21296.7|21285.9|21283.7|443
1747269000000|2025-05-15 00:30:00|21295.9|21293.7|21301|21298.8|21302|21299.8|21293.4|21291.2|289
1747269300000|2025-05-15 00:35:00|21301.1|21298.9|21299|21296.8|21304.7|21302.5|21296.2|21294|335
1747269600000|2025-05-15 00:40:00|21299.1|21296.9|21308|21305.8|21308.4|21306.2|21296.9|21294.7|397
1747269900000|2025-05-15 00:45:00|21308.2|21306|21299.4|21297.2|21308.6|21306.4|21294.9|21292.7|361
1747270200000|2025-05-15 00:50:00|21299|21296.8|21298|21295.8|21301.6|21299.4|21296.5|21294.3|185
1747270500000|2025-05-15 00:55:00|21297.9|21295.7|21300|21297.8|21300.5|21298.3|21294.1|21291.9|285
1747270800000|2025-05-15 01:00:00|21299.9|21297.7|21311.7|21309.5|21315.6|21313.4|21297.7|21295.5|1165
1747271100000|2025-05-15 01:05:00|21311.6|21309.4|21303.6|21301.4|21312.6|21310.4|21299.6|21297.4|389
1747271400000|2025-05-15 01:10:00|21303.7|21301.5|21301.2|21299|21306.7|21304.5|21301|21298.8|185
1747271700000|2025-05-15 01:15:00|21301.2|21299|21298.4|21296.2|21303.9|21301.7|21297.7|21295.5|268
1747272000000|2025-05-15 01:20:00|21298.2|21296|21288.9|21286.7|21298.4|21296.2|21288.7|21286.5|536
1747272300000|2025-05-15 01:25:00|21288.7|21286.5|21287.2|21285|21291.9|21289.7|21287.2|21285|296
1747272600000|2025-05-15 01:30:00|21287.4|21285.2|21290.2|21288|21294.4|21292.2|21285.6|21283.4|486
1747272900000|2025-05-15 01:35:00|21290.1|21287.9|21288.7|21286.5|21291|21288.8|21284.4|21282.2|327
1747273200000|2025-05-15 01:40:00|21288.6|21286.4|21290.7|21288.5|21293.6|21291.4|21288.1|21285.9|184
1747273500000|2025-05-15 01:45:00|21290.6|21288.4|21292|21289.8|21294.2|21292|21286.9|21284.7|736
1747273800000|2025-05-15 01:50:00|21292.1|21289.9|21289.2|21287|21297.1|21294.9|21287.2|21285|440
1747274100000|2025-05-15 01:55:00|21289.4|21287.2|21291.7|21289.5|21294.4|21292.2|21289|21286.8|168
1747274400000|2025-05-15 02:00:00|21291.9|21289.7|21290.9|21288.7|21292.7|21290.5|21290.2|21288|103
1747274700000|2025-05-15 02:05:00|21291|21288.8|21293.7|21291.5|21296.5|21294.3|21286|21283.8|445
1747275000000|2025-05-15 02:10:00|21293.9|21291.7|21288.4|21286.2|21295.1|21292.9|21285.4|21283.2|270
1747275300000|2025-05-15 02:15:00|21287.6|21285.4|21291.9|21289.7|21291.9|21289.7|21283.9|21281.7|605
1747275600000|2025-05-15 02:20:00|21292.4|21290.2|21289.9|21287.7|21292.7|21290.5|21289.5|21287.3|94
1747275900000|2025-05-15 02:25:00|21290.5|21288.3|21290.7|21288.5|21291.4|21289.2|21287.4|21285.2|136
1747276200000|2025-05-15 02:30:00|21290.9|21288.7|21299.2|21297|21299.6|21297.4|21290.2|21288|236
1747276500000|2025-05-15 02:35:00|21299.4|21297.2|21320|21317.8|21320.1|21317.9|21299.2|21297|744
1747276800000|2025-05-15 02:40:00|21320.1|21317.9|21327.2|21325|21329|21326.8|21320|21317.8|603
1747277100000|2025-05-15 02:45:00|21327.1|21324.9|21330.2|21328|21330.4|21328.2|21326.5|21324.3|279
1747277400000|2025-05-15 02:50:00|21330.1|21327.9|21319.9|21317.7|21330.7|21328.5|21319.9|21317.7|346
1747277700000|2025-05-15 02:55:00|21320|21317.8|21325|21322.8|21325.6|21323.4|21318.7|21316.5|316
1747278000000|2025-05-15 03:00:00|21324.9|21322.7|21325.2|21323|21327.1|21324.9|21322.5|21320.3|183
1747278300000|2025-05-15 03:05:00|21325.1|21322.9|21322.1|21319.9|21328|21325.8|21319.1|21316.9|236
1747278600000|2025-05-15 03:10:00|21322|21319.8|21314.9|21312.7|21322.2|21320|21308.6|21306.4|420
1747278900000|2025-05-15 03:15:00|21314.7|21312.5|21317.5|21315.3|21320|21317.8|21314.4|21312.2|140
1747279200000|2025-05-15 03:20:00|21317.6|21315.4|21317.7|21315.5|21319.5|21317.3|21316.7|21314.5|114
1747279500000|2025-05-15 03:25:00|21317.9|21315.7|21309.9|21307.7|21320.2|21318|21309.4|21307.2|186
1747279800000|2025-05-15 03:30:00|21309.7|21307.5|21300|21297.8|21311.5|21309.3|21295.4|21293.2|653
1747280100000|2025-05-15 03:35:00|21299.9|21297.7|21301.9|21299.7|21303.9|21301.7|21297.5|21295.3|327
1747280400000|2025-05-15 03:40:00|21302|21299.8|21301.7|21299.5|21304.4|21302.2|21297.4|21295.2|317
1747280700000|2025-05-15 03:45:00|21301.6|21299.4|21303|21300.8|21303.2|21301|21299.4|21297.2|89
1747281000000|2025-05-15 03:50:00|21303.1|21300.9|21304.5|21302.3|21306.4|21304.2|21302.7|21300.5|212
1747281300000|2025-05-15 03:55:00|21304.2|21302|21298|21295.8|21304.6|21302.4|21296.5|21294.3|156
1747281600000|2025-05-15 04:00:00|21298.1|21295.9|21299|21296.8|21302.7|21300.5|21295.4|21293.2|158
1747281900000|2025-05-15 04:05:00|21299.1|21296.9|21302.1|21299.9|21302.4|21300.2|21296|21293.8|138
1747282200000|2025-05-15 04:10:00|21301.7|21299.5|21297.7|21295.5|21301.7|21299.5|21295.5|21293.3|97
1747282500000|2025-05-15 04:15:00|21297.6|21295.4|21300|21297.8|21301.5|21299.3|21296.5|21294.3|62
1747282800000|2025-05-15 04:20:00|21300.1|21297.9|21298.7|21296.5|21302.6|21300.4|21298.7|21296.5|68
1747283100000|2025-05-15 04:25:00|21298.9|21296.7|21303.4|21301.2|21303.6|21301.4|21298.1|21295.9|70
1747283400000|2025-05-15 04:30:00|21303.5|21301.3|21303.1|21300.9|21304.6|21302.4|21300.4|21298.2|116
1747283700000|2025-05-15 04:35:00|21303.4|21301.2|21291.7|21289.5|21305|21302.8|21291.5|21289.3|191
1747284000000|2025-05-15 04:40:00|21291.9|21289.7|21298|21295.8|21299.5|21297.3|21291.6|21289.4|132
1747284300000|2025-05-15 04:45:00|21298.1|21295.9|21299.5|21297.3|21303.1|21300.9|21294.6|21292.4|132
1747284600000|2025-05-15 04:50:00|21299.4|21297.2|21305.5|21303.3|21307|21304.8|21296.7|21294.5|251
1747284900000|2025-05-15 04:55:00|21305.6|21303.4|21303|21300.8|21305.7|21303.5|21299.9|21297.7|190
1747285200000|2025-05-15 05:00:00|21303.4|21301.2|21301.4|21299.2|21305.6|21303.4|21299|21296.8|204
1747285500000|2025-05-15 05:05:00|21301.2|21299|21292|21289.8|21304.7|21302.5|21290.1|21287.9|229
1747285800000|2025-05-15 05:10:00|21292.1|21289.9|21288.5|21286.3|21293.1|21290.9|21287.9|21285.7|242
1747286100000|2025-05-15 05:15:00|21288.4|21286.2|21288.9|21286.7|21291.4|21289.2|21282|21279.8|461
1747286400000|2025-05-15 05:20:00|21288.7|21286.5|21274.6|21272.4|21293.2|21291|21271.7|21269.5|759
1747286700000|2025-05-15 05:25:00|21274.5|21272.3|21265.9|21263.7|21276.2|21274|21263.9|21261.7|681
1747287000000|2025-05-15 05:30:00|21265.7|21263.5|21256|21253.8|21270.2|21268|21256|21253.8|544
1747287300000|2025-05-15 05:35:00|21255.9|21253.7|21249.5|21247.3|21259.2|21257|21241.5|21239.3|1155
1747287600000|2025-05-15 05:40:00|21249.6|21247.4|21247.7|21245.5|21251.4|21249.2|21242.4|21240.2|563
1747287900000|2025-05-15 05:45:00|21247.9|21245.7|21242.7|21240.5|21252.5|21250.3|21240.2|21238|468
1747288200000|2025-05-15 05:50:00|21242.9|21240.7|21239|21236.8|21247.9|21245.7|21235.9|21233.7|288
1747288500000|2025-05-15 05:55:00|21239.1|21236.9|21249.6|21247.4|21251.6|21249.4|21238.7|21236.5|362
1747288800000|2025-05-15 06:00:00|21249.5|21247.3|21251.7|21249.5|21253.2|21251|21243.5|21241.3|524
1747289100000|2025-05-15 06:05:00|21251.9|21249.7|21253.7|21251.5|21257.1|21254.9|21250.5|21248.3|284
1747289400000|2025-05-15 06:10:00|21253.9|21251.7|21270|21267.8|21270.1|21267.9|21253|21250.8|597
1747289700000|2025-05-15 06:15:00|21269.9|21267.7|21269|21266.8|21272.6|21270.4|21265.1|21262.9|480
1747290000000|2025-05-15 06:20:00|21269.1|21266.9|21272.7|21270.5|21276.4|21274.2|21267.6|21265.4|423
1747290300000|2025-05-15 06:25:00|21272.9|21270.7|21278.9|21276.7|21284.2|21282|21272.7|21270.5|403
1747290600000|2025-05-15 06:30:00|21279|21276.8|21273|21270.8|21285.5|21283.3|21272.7|21270.5|753
1747290900000|2025-05-15 06:35:00|21272.9|21270.7|21267.5|21265.3|21274.2|21272|21266|21263.8|386
1747291200000|2025-05-15 06:40:00|21268.2|21266|21265.2|21263|21268.5|21266.3|21257.9|21255.7|500
1747291500000|2025-05-15 06:45:00|21265.4|21263.2|21264.7|21262.5|21273.4|21271.2|21264.4|21262.2|416
1747291800000|2025-05-15 06:50:00|21264.6|21262.4|21263.2|21261|21267.9|21265.7|21259.6|21257.4|281
1747292100000|2025-05-15 06:55:00|21263.4|21261.2|21263.5|21261.3|21267.5|21265.3|21254.1|21251.9|365
1747292400000|2025-05-15 07:00:00|21263.1|21260.9|21256|21253.8|21270.2|21268|21254.4|21252.2|953
1747292700000|2025-05-15 07:05:00|21255.9|21253.7|21249.7|21247.5|21276.1|21273.9|21249.7|21247.5|988
1747293000000|2025-05-15 07:10:00|21250|21247.8|21224.6|21222.4|21256.5|21254.3|21222|21219.8|1436
1747293300000|2025-05-15 07:15:00|21224.7|21222.5|21229.7|21227.5|21231.2|21229|21215.9|21213.7|1239
1747293600000|2025-05-15 07:20:00|21229.9|21227.7|21242.2|21240|21248.2|21246|21228.9|21226.7|792
1747293900000|2025-05-15 07:25:00|21242.4|21240.2|21235|21232.8|21245.6|21243.4|21226.5|21224.3|613
1747294200000|2025-05-15 07:30:00|21235.1|21232.9|21232.7|21230.5|21242.7|21240.5|21230.9|21228.7|322
1747294500000|2025-05-15 07:35:00|21232.4|21230.2|21214.6|21212.4|21236.7|21234.5|21212.9|21210.7|691
1747294800000|2025-05-15 07:40:00|21214.7|21212.5|21204.4|21202.2|21216.6|21214.4|21191.2|21189|1466
1747295100000|2025-05-15 07:45:00|21204.2|21202|21208.2|21206|21209.1|21206.9|21192.5|21190.3|865
1747295400000|2025-05-15 07:50:00|21208.5|21206.3|21191.9|21189.7|21210.2|21208|21189.9|21187.7|736
1747295700000|2025-05-15 07:55:00|21192|21189.8|21190.6|21188.4|21197.7|21195.5|21183.9|21181.7|1177
1747296000000|2025-05-15 08:00:00|21189.6|21187.4|21191|21188.8|21208.7|21206.5|21185.6|21183.4|1530
1747296300000|2025-05-15 08:05:00|21190.9|21188.7|21186.2|21184|21192.1|21189.9|21172|21169.8|1455
1747296600000|2025-05-15 08:10:00|21186.4|21184.2|21175.5|21173.3|21195|21192.8|21170.4|21168.2|972
1747296900000|2025-05-15 08:15:00|21175.6|21173.4|21194|21191.8|21195.1|21192.9|21173.9|21171.7|777
1747297200000|2025-05-15 08:20:00|21193.9|21191.7|21189.2|21187|21196.4|21194.2|21180.7|21178.5|733
1747297500000|2025-05-15 08:25:00|21189.4|21187.2|21192.5|21190.3|21200.4|21198.2|21189.4|21187.2|400
1747297800000|2025-05-15 08:30:00|21192.4|21190.2|21173.2|21171|21192.4|21190.2|21168|21165.8|877
1747298100000|2025-05-15 08:35:00|21173.1|21170.9|21162.6|21160.4|21175|21172.8|21158|21155.8|1423
1747298400000|2025-05-15 08:40:00|21162.7|21160.5|21149.9|21147.7|21167|21164.8|21140|21137.8|1272
1747298700000|2025-05-15 08:45:00|21150|21147.8|21142.6|21140.4|21159|21156.8|21141.6|21139.4|944
1747299000000|2025-05-15 08:50:00|21143.4|21141.2|21127.2|21125|21148|21145.8|21125.2|21123|1310
1747299300000|2025-05-15 08:55:00|21127|21124.8|21134.2|21132|21140.5|21138.3|21117.6|21115.4|1421
1747299600000|2025-05-15 09:00:00|21134.1|21131.9|21130|21127.8|21146.5|21144.3|21128.7|21126.5|814
1747299900000|2025-05-15 09:05:00|21130.4|21128.2|21122|21119.8|21139.4|21137.2|21118.2|21116|925
1747300200000|2025-05-15 09:10:00|21121|21118.8|21122.1|21119.9|21127.4|21125.2|21110.7|21108.5|1105
1747300500000|2025-05-15 09:15:00|21122.2|21120|21134.7|21132.5|21135.2|21133|21117.5|21115.3|890
1747300800000|2025-05-15 09:20:00|21134.6|21132.4|21147.2|21145|21148.2|21146|21129.5|21127.3|747
1747301100000|2025-05-15 09:25:00|21147.1|21144.9|21160.1|21157.9|21162.4|21160.2|21145.4|21143.2|750
1747301400000|2025-05-15 09:30:00|21160.2|21158|21164|21161.8|21166|21163.8|21156.4|21154.2|666
1747301700000|2025-05-15 09:35:00|21163.9|21161.7|21161.2|21159|21166.4|21164.2|21144.2|21142|1087
1747302000000|2025-05-15 09:40:00|21161.6|21159.4|21160|21157.8|21162.6|21160.4|21151.5|21149.3|564
1747302300000|2025-05-15 09:45:00|21160.1|21157.9|21166.3|21164.1|21168.1|21165.9|21154.6|21152.4|451
1747302600000|2025-05-15 09:50:00|21166.5|21164.3|21171.3|21169.1|21172.3|21170.1|21166.3|21164.1|519
1747302900000|2025-05-15 09:55:00|21171.2|21169|21177.5|21175.3|21182.5|21180.3|21169.5|21167.3|647
1747303200000|2025-05-15 10:00:00|21177.4|21175.2|21159.6|21157.4|21177.5|21175.3|21159.1|21156.9|751
1747303500000|2025-05-15 10:05:00|21159.8|21157.6|21159.8|21157.6|21167.8|21165.6|21154.8|21152.6|649
1747303800000|2025-05-15 10:10:00|21159.9|21157.7|21162.2|21160|21163.5|21161.3|21143.1|21140.9|870
1747304100000|2025-05-15 10:15:00|21162.4|21160.2|21154.8|21152.6|21164.1|21161.9|21151.1|21148.9|494
1747304400000|2025-05-15 10:20:00|21154.9|21152.7|21164.5|21162.3|21169.1|21166.9|21146.9|21144.7|510
1747304700000|2025-05-15 10:25:00|21164.4|21162.2|21170.5|21168.3|21175.1|21172.9|21158.5|21156.3|582
1747305000000|2025-05-15 10:30:00|21170.4|21168.2|21169.4|21167.2|21172.8|21170.6|21165.3|21163.1|347
1747305300000|2025-05-15 10:35:00|21169.1|21166.9|21167|21164.8|21175|21172.8|21162.2|21160|480
1747305600000|2025-05-15 10:40:00|21167.1|21164.9|21167|21164.8|21173.3|21171.1|21162.3|21160.1|303
1747305900000|2025-05-15 10:45:00|21166.8|21164.6|21164.9|21162.7|21167.6|21165.4|21160.8|21158.6|308
1747306200000|2025-05-15 10:50:00|21165|21162.8|21170.5|21168.3|21170.6|21168.4|21155.5|21153.3|412
1747306500000|2025-05-15 10:55:00|21170.6|21168.4|21169.2|21167|21174.9|21172.7|21162.1|21159.9|725
1747306800000|2025-05-15 11:00:00|21169.1|21166.9|21189.2|21187|21190.4|21188.2|21166.2|21164|1272
1747307100000|2025-05-15 11:05:00|21189.1|21186.9|21190.7|21188.5|21197.9|21195.7|21184.2|21182|1170
1747307400000|2025-05-15 11:10:00|21190.6|21188.4|21200.2|21198|21200.9|21198.7|21188.7|21186.5|532
1747307700000|2025-05-15 11:15:00|21200.4|21198.2|21186.2|21184|21201.1|21198.9|21181.2|21179|852
1747308000000|2025-05-15 11:20:00|21186.1|21183.9|21195.9|21193.7|21197.4|21195.2|21184.4|21182.2|699
1747308300000|2025-05-15 11:25:00|21195.7|21193.5|21214.9|21212.7|21215.6|21213.4|21191.1|21188.9|1210
1747308600000|2025-05-15 11:30:00|21214.7|21212.5|21210.5|21208.3|21220|21217.8|21204.5|21202.3|1174
1747308900000|2025-05-15 11:35:00|21210.4|21208.2|21203.2|21201|21216|21213.8|21201.1|21198.9|581
1747309200000|2025-05-15 11:40:00|21203.1|21200.9|21200|21197.8|21208.1|21205.9|21199.7|21197.5|422
1747309500000|2025-05-15 11:45:00|21200.1|21197.9|21202.4|21200.2|21202.4|21200.2|21188.1|21185.9|860
1747309800000|2025-05-15 11:50:00|21202.3|21200.1|21191.5|21189.3|21202.7|21200.5|21185.7|21183.5|541
1747310100000|2025-05-15 11:55:00|21191.6|21189.4|21193.5|21191.3|21198.1|21195.9|21189|21186.8|559
1747310400000|2025-05-15 12:00:00|21191.5|21189.3|21193.9|21191.7|21208.4|21206.2|21189.4|21187.2|803
1747310700000|2025-05-15 12:05:00|21194.4|21192.2|21185.6|21183.4|21196.2|21194|21184.2|21182|541
1747311000000|2025-05-15 12:10:00|21185.1|21182.9|21181.4|21179.2|21188.5|21186.3|21176.2|21174|555
1747311300000|2025-05-15 12:15:00|21181.5|21179.3|21180|21177.8|21184.2|21182|21174.7|21172.5|400
1747311600000|2025-05-15 12:20:00|21180.1|21177.9|21175.9|21173.7|21186.4|21184.2|21175.1|21172.9|759
1747311900000|2025-05-15 12:25:00|21176.7|21174.5|21181.4|21179.2|21182.4|21180.2|21166.8|21164.6|1275
1747312200000|2025-05-15 12:30:00|21180.5|21178.3|21240.4|21238.2|21244.6|21242.4|21161.2|21159|4235
1747312500000|2025-05-15 12:35:00|21240.2|21238|21223.5|21221.3|21241.4|21239.2|21215.9|21213.7|1965
1747312800000|2025-05-15 12:40:00|21223.4|21221.2|21238.5|21236.3|21248.4|21246.2|21212.6|21210.4|2329
1747313100000|2025-05-15 12:45:00|21238.8|21236.6|21197.2|21195|21239.6|21237.4|21196.7|21194.5|3127
1747313400000|2025-05-15 12:50:00|21197.3|21195.1|21204.3|21202.1|21209.8|21207.6|21185.6|21183.4|2172
1747313700000|2025-05-15 12:55:00|21204.5|21202.3|21206.6|21204.4|21211.6|21209.4|21199.4|21197.2|1011
1747314000000|2025-05-15 13:00:00|21206.1|21203.9|21213.3|21211.1|21221.3|21219.1|21200.4|21198.2|1525
1747314300000|2025-05-15 13:05:00|21213.1|21210.9|21230|21227.8|21236.4|21234.2|21209.1|21206.9|1558
1747314600000|2025-05-15 13:10:00|21229.9|21227.7|21220.3|21218.1|21231.7|21229.5|21219.1|21216.9|873
1747314900000|2025-05-15 13:15:00|21220.5|21218.3|21215.5|21213.3|21226.4|21224.2|21210|21207.8|1082
1747315200000|2025-05-15 13:20:00|21214.9|21212.7|21208.4|21206.2|21218.2|21216|21207.6|21205.4|992
1747315500000|2025-05-15 13:25:00|21206.5|21204.3|21222.7|21220.5|21225.3|21223.1|21205.5|21203.3|1990
1747315800000|2025-05-15 13:30:00|21222|21219.8|21250.1|21249|21256.3|21255.2|21200.4|21199.3|12187
1747316100000|2025-05-15 13:35:00|21250.3|21249.2|21213.2|21212.1|21257.1|21256|21211.8|21210.7|8203
1747316400000|2025-05-15 13:40:00|21212.4|21211.3|21235.2|21234.1|21240.7|21239.6|21197.7|21196.6|7525
1747316700000|2025-05-15 13:45:00|21234.9|21233.8|21186.2|21185.1|21238.9|21237.8|21166.7|21165.6|10525
1747317000000|2025-05-15 13:50:00|21185.7|21184.6|21218.7|21217.6|21231.4|21230.3|21175.4|21174.3|7673
1747317300000|2025-05-15 13:55:00|21218.8|21217.7|21216.3|21215.2|21224.3|21223.2|21197.8|21196.7|5379
1747317600000|2025-05-15 14:00:00|21214.8|21213.7|21244.2|21243.1|21262.4|21261.3|21210.4|21209.3|8213
1747317900000|2025-05-15 14:05:00|21243.7|21242.6|21223.7|21222.6|21251.9|21250.8|21222.7|21221.6|5239
1747318200000|2025-05-15 14:10:00|21224.2|21223.1|21218.4|21217.3|21224.7|21223.6|21189.7|21188.6|6608
1747318500000|2025-05-15 14:15:00|21218.5|21217.4|21234.4|21233.3|21238.2|21237.1|21193.5|21192.4|7014
1747318800000|2025-05-15 14:20:00|21236.2|21235.1|21240.6|21239.5|21247|21245.9|21228.1|21227|4117
1747319100000|2025-05-15 14:25:00|21240.3|21239.2|21206.3|21205.2|21246.6|21245.5|21205.1|21204|4695
1747319400000|2025-05-15 14:30:00|21205.7|21204.6|21190.3|21189.2|21211.4|21210.3|21182.7|21181.6|5832
1747319700000|2025-05-15 14:35:00|21189.5|21188.4|21190.2|21189.1|21197.4|21196.3|21174.9|21173.8|5872
1747320000000|2025-05-15 14:40:00|21190.4|21189.3|21217|21215.9|21225.6|21224.5|21187.2|21186.1|5208
1747320300000|2025-05-15 14:45:00|21216.6|21215.5|21212.2|21211.1|21236.2|21235.1|21211.9|21210.8|4858
1747320600000|2025-05-15 14:50:00|21212.4|21211.3|21235.8|21234.7|21237.4|21236.3|21200|21198.9|5184
1747320900000|2025-05-15 14:55:00|21236.2|21235.1|21252.3|21251.2|21252.8|21251.7|21233.7|21232.6|4635
1747321200000|2025-05-15 15:00:00|21252.8|21251.7|21279.2|21278.1|21283.3|21282.2|21245.7|21244.6|6558
1747321500000|2025-05-15 15:05:00|21279.3|21278.2|21276|21274.9|21289.8|21288.7|21271.7|21270.6|5088
1747321800000|2025-05-15 15:10:00|21275|21273.9|21289.7|21288.6|21296.1|21295|21274.5|21273.4|5456
1747322100000|2025-05-15 15:15:00|21289.6|21288.5|21307|21305.9|21316.4|21315.3|21288.2|21287.1|6659
1747322400000|2025-05-15 15:20:00|21307.5|21306.4|21311.6|21310.5|21339.7|21338.6|21305.5|21304.4|7856
1747322700000|2025-05-15 15:25:00|21311.7|21310.6|21323.7|21322.6|21329|21327.9|21297.6|21296.5|5955
1747323000000|2025-05-15 15:30:00|21323.2|21322.1|21316.2|21315.1|21325.2|21324.1|21304.3|21303.2|3645
1747323300000|2025-05-15 15:35:00|21316.6|21315.5|21331.1|21330|21331.2|21330.1|21307.9|21306.8|3484
1747323600000|2025-05-15 15:40:00|21331.7|21330.6|21358|21356.9|21363.1|21362|21331.1|21330|6449
1747323900000|2025-05-15 15:45:00|21358.6|21357.5|21351.8|21350.7|21363.6|21362.5|21347.6|21346.5|4153
1747324200000|2025-05-15 15:50:00|21351.1|21350|21337.1|21336|21352.4|21351.3|21333.1|21332|3750
1747324500000|2025-05-15 15:55:00|21337.3|21336.2|21345.9|21344.8|21347.4|21346.3|21332.1|21331|2548
1747324800000|2025-05-15 16:00:00|21345.7|21344.6|21352.2|21351.1|21357.5|21356.4|21335.5|21334.4|4121
1747325100000|2025-05-15 16:05:00|21352.3|21351.2|21374.3|21373.2|21377.5|21376.4|21351.4|21350.3|5693
1747325400000|2025-05-15 16:10:00|21375.3|21374.2|21354.8|21353.7|21375.4|21374.3|21349.4|21348.3|3872
1747325700000|2025-05-15 16:15:00|21354.7|21353.6|21361.1|21360|21368.4|21367.3|21351.3|21350.2|2851
1747326000000|2025-05-15 16:20:00|21362|21360.9|21355.9|21354.8|21364.6|21363.5|21346.6|21345.5|2793
1747326300000|2025-05-15 16:25:00|21356|21354.9|21361.6|21360.5|21362.9|21361.8|21341.7|21340.6|3095
1747326600000|2025-05-15 16:30:00|21361.4|21360.3|21355.1|21354|21365.4|21364.3|21345.6|21344.5|2579
1747326900000|2025-05-15 16:35:00|21355|21353.9|21383.5|21382.4|21390.1|21389|21351.9|21350.8|4565
1747327200000|2025-05-15 16:40:00|21384|21382.9|21389.1|21388|21391.6|21390.5|21376.6|21375.5|2730
1747327500000|2025-05-15 16:45:00|21389.2|21388.1|21409.3|21408.2|21410.1|21409|21389.2|21388.1|4450
1747327800000|2025-05-15 16:50:00|21407.7|21406.6|21401.7|21400.6|21408.3|21407.2|21394|21392.9|3013
1747328100000|2025-05-15 16:55:00|21402|21400.9|21408.8|21407.7|21409.3|21408.2|21394.8|21393.7|2585
1747328400000|2025-05-15 17:00:00|21409.2|21408.1|21421.3|21420.2|21423.7|21422.6|21402.9|21401.8|4427
1747328700000|2025-05-15 17:05:00|21421.4|21420.3|21412.3|21411.2|21425.8|21424.7|21411.9|21410.8|3027
1747329000000|2025-05-15 17:10:00|21412.6|21411.5|21417.6|21416.5|21421.2|21420.1|21403.6|21402.5|3132
1747329300000|2025-05-15 17:15:00|21417.4|21416.3|21432.1|21431|21433.8|21432.7|21414.7|21413.6|3476
1747329600000|2025-05-15 17:20:00|21431.4|21430.3|21441.2|21440.1|21447.4|21446.3|21430.3|21429.2|4098
1747329900000|2025-05-15 17:25:00|21441.3|21440.2|21437.8|21436.7|21444.2|21443.1|21426.4|21425.3|3174
1747330200000|2025-05-15 17:30:00|21437.9|21436.8|21408.8|21407.7|21437.9|21436.8|21408.2|21407.1|3849
1747330500000|2025-05-15 17:35:00|21409.4|21408.3|21411.5|21410.4|21419.9|21418.8|21399.2|21398.1|3459
1747330800000|2025-05-15 17:40:00|21413|21411.9|21424.1|21423|21427.7|21426.6|21406.2|21405.1|2276
1747331100000|2025-05-15 17:45:00|21424.4|21423.3|21406.6|21405.5|21427.1|21426|21405.2|21404.1|2367
1747331400000|2025-05-15 17:50:00|21406.5|21405.4|21404|21402.9|21417.3|21416.2|21396.8|21395.7|2542
1747331700000|2025-05-15 17:55:00|21404.4|21403.3|21394|21392.9|21404.7|21403.6|21387.3|21386.2|4022
1747332000000|2025-05-15 18:00:00|21394.2|21393.1|21366.2|21365.1|21394.4|21393.3|21365.9|21364.8|4990
1747332300000|2025-05-15 18:05:00|21366.1|21365|21360.2|21359.1|21375|21373.9|21353.1|21352|4954
1747332600000|2025-05-15 18:10:00|21358.7|21357.6|21339|21337.9|21361.6|21360.5|21333.4|21332.3|5104
1747332900000|2025-05-15 18:15:00|21338.2|21337.1|21305.5|21304.4|21341.1|21340|21305|21303.9|7252
1747333200000|2025-05-15 18:20:00|21305.7|21304.6|21312.6|21311.5|21316.9|21315.8|21294.2|21293.1|5505
1747333500000|2025-05-15 18:25:00|21312.7|21311.6|21327.3|21326.2|21330.1|21329|21308.3|21307.2|4813
1747333800000|2025-05-15 18:30:00|21327.1|21326|21351.7|21350.6|21358.1|21357|21323|21321.9|6429
1747334100000|2025-05-15 18:35:00|21351.6|21350.5|21348|21346.9|21359.4|21358.3|21334.2|21333.1|3935
1747334400000|2025-05-15 18:40:00|21347.4|21346.3|21344.7|21343.6|21359|21357.9|21341.5|21340.4|3055
1747334700000|2025-05-15 18:45:00|21344.6|21343.5|21332.5|21331.4|21346.9|21345.8|21319.4|21318.3|4532
1747335000000|2025-05-15 18:50:00|21332.3|21331.2|21315.3|21314.2|21335|21333.9|21308.8|21307.7|3407
1747335300000|2025-05-15 18:55:00|21315.1|21314|21309.4|21308.3|21325.4|21324.3|21305.9|21304.8|3637
1747335600000|2025-05-15 19:00:00|21309.7|21308.6|21327.8|21326.7|21331.8|21330.7|21302.8|21301.7|4359
1747335900000|2025-05-15 19:05:00|21327.7|21326.6|21297.7|21296.6|21340.5|21339.4|21296.7|21295.6|5332
1747336200000|2025-05-15 19:10:00|21298.4|21297.3|21304.2|21303.1|21309.4|21308.3|21289.9|21288.8|4750
1747336500000|2025-05-15 19:15:00|21304.1|21303|21306.6|21305.5|21326.3|21325.2|21295.9|21294.8|5431
1747336800000|2025-05-15 19:20:00|21305.6|21304.5|21272.1|21271|21307.3|21306.2|21267.1|21266|6933
1747337100000|2025-05-15 19:25:00|21272|21270.9|21237.8|21236.7|21273.3|21272.2|21220.7|21219.6|9171
1747337400000|2025-05-15 19:30:00|21238.7|21237.6|21277.2|21276.1|21282|21280.9|21237.7|21236.6|5896
1747337700000|2025-05-15 19:35:00|21277|21275.9|21266.3|21265.2|21283.8|21282.7|21259.3|21258.2|4390
1747338000000|2025-05-15 19:40:00|21264.5|21263.4|21283.1|21282|21296.7|21295.6|21261.7|21260.6|5210
1747338300000|2025-05-15 19:45:00|21282.6|21281.5|21291.6|21290.5|21305|21303.9|21270.1|21269|5169
1747338600000|2025-05-15 19:50:00|21291.7|21290.6|21294.5|21293.4|21335.4|21334.3|21284.9|21283.8|11651
1747338900000|2025-05-15 19:55:00|21297|21295.9|21335.2|21334.1|21335.2|21334.1|21284.2|21283.1|15225
1747339200000|2025-05-15 20:00:00|21335|21333.9|21341.6|21339.4|21357.8|21355.6|21314.3|21312.1|8957
1747339500000|2025-05-15 20:05:00|21339.8|21337.6|21320|21317.8|21340.1|21337.9|21319.5|21317.3|2220
1747339800000|2025-05-15 20:10:00|21320.3|21318.1|21323.3|21321.1|21330.6|21328.4|21316.3|21314.1|1903
1747340100000|2025-05-15 20:15:00|21323.5|21321.3|21324.1|21321.9|21331.6|21329.4|21316|21313.8|753
1747340400000|2025-05-15 20:20:00|21325.1|21322.9|21326.3|21324.1|21332.8|21330.6|21321|21318.8|649
1747340700000|2025-05-15 20:25:00|21328.1|21325.9|21316.8|21314.6|21328.1|21325.9|21316.1|21313.9|482
1747341000000|2025-05-15 20:30:00|21318.6|21316.4|21319.3|21317.1|21322.1|21319.9|21315|21312.8|295
1747341300000|2025-05-15 20:35:00|21319.8|21317.6|21319.8|21317.6|21322.3|21320.1|21316.5|21314.3|355
1747341600000|2025-05-15 20:40:00|21319.3|21317.1|21319.1|21316.9|21321.6|21319.4|21316.5|21314.3|332
1747341900000|2025-05-15 20:45:00|21317.3|21315.1|21319.8|21317.6|21323.3|21321.1|21314|21311.8|542
1747342200000|2025-05-15 20:50:00|21319.6|21317.4|21314.3|21312.1|21319.9|21317.7|21311.5|21309.3|328
1747342500000|2025-05-15 20:55:00|21314.8|21312.6|21308.8|21303.8|21314.8|21312.6|21306.5|21303.8|372
1747342800000|2025-05-15 21:00:00|21309.1|21304.1|21310.9|21305.9|21311.8|21306.8|21309.1|21304.1|2
1747343100000|2025-05-15 21:05:00|21311.1|21306.1|21311.5|21306.5|21313.4|21308.4|21311.1|21306.1|0
1747343400000|2025-05-15 21:10:00|21310.3|21305.3|21318.3|21313.3|21318.8|21313.8|21309.7|21304.7|0
1747343700000|2025-05-15 21:15:00|21318.2|21313.2|21322.2|21317.2|21323.2|21318.2|21317.9|21312.9|0
1747344000000|2025-05-15 21:20:00|21321.5|21316.5|21322.2|21317.2|21324.2|21319.2|21320.3|21315.3|0
1747344300000|2025-05-15 21:25:00|21322.5|21317.5|21321.4|21316.4|21324.4|21319.4|21321|21316|0
1747344600000|2025-05-15 21:30:00|21321.8|21316.8|21322.2|21317.2|21322.7|21317.7|21320.9|21315.9|0
1747344900000|2025-05-15 21:35:00|21322.3|21317.3|21323.3|21318.3|21323.8|21318.8|21322.2|21317.2|0
1747345200000|2025-05-15 21:40:00|21323.4|21318.4|21322.2|21317.2|21324.7|21319.7|21321.5|21316.5|0
1747345500000|2025-05-15 21:45:00|21322.3|21317.3|21323.6|21318.6|21324.4|21319.4|21322.2|21317.2|0
1747345800000|2025-05-15 21:50:00|21323.5|21318.5|21319|21314|21323.5|21318.5|21319|21314|0
1747346100000|2025-05-15 21:55:00|21318.7|21313.7|21321|21316|21321|21316|21318.5|21313.5|0
1747346400000|2025-05-15 22:00:00|21314|21311.8|21313.3|21311.1|21316|21313.8|21301.8|21299.6|548
1747346700000|2025-05-15 22:05:00|21313.2|21311|21320.4|21318.2|21322.1|21319.9|21310.9|21308.7|456
1747347000000|2025-05-15 22:10:00|21320.8|21318.6|21314.8|21312.6|21322.7|21320.5|21314.2|21312|181
1747347300000|2025-05-15 22:15:00|21315|21312.8|21313.5|21311.3|21319.2|21317|21311.9|21309.7|134
1747347600000|2025-05-15 22:20:00|21313.6|21311.4|21313.2|21311|21318|21315.8|21309.3|21307.1|149
1747347900000|2025-05-15 22:25:00|21313.3|21311.1|21316.7|21314.5|21320.6|21318.4|21312.8|21310.6|292
1747348200000|2025-05-15 22:30:00|21316.8|21314.6|21313.3|21311.1|21323|21320.8|21311.9|21309.7|391
1747348500000|2025-05-15 22:35:00|21313.4|21311.2|21318.5|21316.3|21319|21316.8|21309.9|21307.7|176
1747348800000|2025-05-15 22:40:00|21318.3|21316.1|21316|21313.8|21319.3|21317.1|21311.9|21309.7|197
1747349100000|2025-05-15 22:45:00|21316.2|21314|21311.5|21309.3|21320.3|21318.1|21309.3|21307.1|202
1747349400000|2025-05-15 22:50:00|21311.3|21309.1|21307.7|21305.5|21314.5|21312.3|21307.2|21305|173
1747349700000|2025-05-15 22:55:00|21307.8|21305.6|21304|21301.8|21311|21308.8|21302.6|21300.4|306
1747350000000|2025-05-15 23:00:00|21304.3|21302.1|21310|21307.8|21311.2|21309|21302.6|21300.4|210
1747350300000|2025-05-15 23:05:00|21309.9|21307.7|21313.4|21311.2|21314.5|21312.3|21305.9|21303.7|176
1747350600000|2025-05-15 23:10:00|21313.2|21311|21304.1|21301.9|21315.4|21313.2|21302.8|21300.6|267
1747350900000|2025-05-15 23:15:00|21304.2|21302|21307.9|21305.7|21308.6|21306.4|21303.9|21301.7|93
1747351200000|2025-05-15 23:20:00|21307.8|21305.6|21308.9|21306.7|21313|21310.8|21304|21301.8|157
1747351500000|2025-05-15 23:25:00|21309|21306.8|21310.8|21308.6|21315.4|21313.2|21308.9|21306.7|191
1747351800000|2025-05-15 23:30:00|21312|21309.8|21311.5|21309.3|21313|21310.8|21310|21307.8|81
1747352100000|2025-05-15 23:35:00|21311.4|21309.2|21327.1|21324.9|21327.8|21325.6|21310.7|21308.5|333
1747352400000|2025-05-15 23:40:00|21326.9|21324.7|21331.8|21329.6|21335.7|21333.5|21326.6|21324.4|496
1747352700000|2025-05-15 23:45:00|21331.9|21329.7|21329.3|21327.1|21336|21333.8|21327.4|21325.2|244
1747353000000|2025-05-15 23:50:00|21329.4|21327.2|21326.2|21324|21333.3|21331.1|21325.4|21323.2|187
1747353300000|2025-05-15 23:55:00|21326.4|21324.2|21334.7|21332.5|21334.7|21332.5|21324.8|21322.6|351
1747353600000|2025-05-16 00:00:00|21336.6|21334.4|21343.9|21341.7|21351.5|21349.3|21330.3|21328.1|841
1747353900000|2025-05-16 00:05:00|21343.8|21341.6|21343.8|21341.6|21349|21346.8|21337.8|21335.6|405
1747354200000|2025-05-16 00:10:00|21343.9|21341.7|21352.5|21350.3|21355.6|21353.4|21342.9|21340.7|421
1747354500000|2025-05-16 00:15:00|21353.1|21350.9|21346.7|21344.5|21354.5|21352.3|21343.8|21341.6|431
1747354800000|2025-05-16 00:20:00|21346.8|21344.6|21336.8|21334.6|21351.3|21349.1|21336|21333.8|305
1747355100000|2025-05-16 00:25:00|21336.9|21334.7|21327.9|21325.7|21338.8|21336.6|21324.4|21322.2|431
1747355400000|2025-05-16 00:30:00|21327.8|21325.6|21325.3|21323.1|21329.6|21327.4|21321.7|21319.5|341
1747355700000|2025-05-16 00:35:00|21325.4|21323.2|21322.4|21320.2|21331.8|21329.6|21319.1|21316.9|415
1747356000000|2025-05-16 00:40:00|21322.3|21320.1|21325.5|21323.3|21326.9|21324.7|21321.8|21319.6|241
1747356300000|2025-05-16 00:45:00|21325.4|21323.2|21288.4|21286.2|21325.4|21323.2|21286.1|21283.9|1603
1747356600000|2025-05-16 00:50:00|21288.3|21286.1|21290.6|21288.4|21295.1|21292.9|21284.5|21282.3|582
1747356900000|2025-05-16 00:55:00|21290.5|21288.3|21280.1|21277.9|21292.7|21290.5|21277.6|21275.4|607
1747357200000|2025-05-16 01:00:00|21280.1|21277.9|21287.4|21285.2|21287.9|21285.7|21275.1|21272.9|565
1747357500000|2025-05-16 01:05:00|21288.1|21285.9|21286.5|21284.3|21289.4|21287.2|21272.8|21270.6|607
1747357800000|2025-05-16 01:10:00|21286.8|21284.6|21283.1|21280.9|21287.4|21285.2|21275.8|21273.6|415
1747358100000|2025-05-16 01:15:00|21283.3|21281.1|21277|21274.8|21288.4|21286.2|21276.6|21274.4|352
1747358400000|2025-05-16 01:20:00|21277.1|21274.9|21279.5|21277.3|21285.7|21283.5|21276|21273.8|355
1747358700000|2025-05-16 01:25:00|21279.4|21277.2|21286.3|21284.1|21287.8|21285.6|21269.1|21266.9|527
1747359000000|2025-05-16 01:30:00|21286.2|21284|21285.9|21283.7|21289.3|21287.1|21280.6|21278.4|295
1747359300000|2025-05-16 01:35:00|21285.8|21283.6|21294.5|21292.3|21297.8|21295.6|21285.6|21283.4|444
1747359600000|2025-05-16 01:40:00|21294.4|21292.2|21290.3|21288.1|21295.8|21293.6|21284.6|21282.4|377
1747359900000|2025-05-16 01:45:00|21290.8|21288.6|21285.9|21283.7|21296.4|21294.2|21285.9|21283.7|258
1747360200000|2025-05-16 01:50:00|21285.8|21283.6|21286|21283.8|21288.8|21286.6|21281.2|21279|255
1747360500000|2025-05-16 01:55:00|21285.4|21283.2|21290.6|21288.4|21292.5|21290.3|21285.2|21283|242
1747360800000|2025-05-16 02:00:00|21290.7|21288.5|21295.5|21293.3|21295.8|21293.6|21287.6|21285.4|284
1747361100000|2025-05-16 02:05:00|21295.4|21293.2|21293.6|21291.4|21295.8|21293.6|21292|21289.8|147
1747361400000|2025-05-16 02:10:00|21293.5|21291.3|21291.4|21289.2|21293.9|21291.7|21281.5|21279.3|508
1747361700000|2025-05-16 02:15:00|21291.3|21289.1|21299.9|21297.7|21302.7|21300.5|21290.3|21288.1|492
1747362000000|2025-05-16 02:20:00|21299.8|21297.6|21310.9|21308.7|21311.4|21309.2|21299.5|21297.3|646
1747362300000|2025-05-16 02:25:00|21310.8|21308.6|21317.2|21315|21318.6|21316.4|21310.8|21308.6|473
1747362600000|2025-05-16 02:30:00|21317.3|21315.1|21321.7|21319.5|21323.3|21321.1|21316.6|21314.4|472
1747362900000|2025-05-16 02:35:00|21322|21319.8|21323.2|21321|21328.8|21326.6|21320.5|21318.3|389
1747363200000|2025-05-16 02:40:00|21323.3|21321.1|21320.7|21318.5|21326.1|21323.9|21319.3|21317.1|254
1747363500000|2025-05-16 02:45:00|21320.8|21318.6|21317.3|21315.1|21323.5|21321.3|21316.8|21314.6|230
1747363800000|2025-05-16 02:50:00|21317.4|21315.2|21319.6|21317.4|21319.8|21317.6|21315.3|21313.1|171
1747364100000|2025-05-16 02:55:00|21319.4|21317.2|21321.9|21319.7|21323.5|21321.3|21318|21315.8|149
1747364400000|2025-05-16 03:00:00|21321.8|21319.6|21321.5|21319.3|21324.8|21322.6|21318.6|21316.4|201
1747364700000|2025-05-16 03:05:00|21321.4|21319.2|21324.3|21322.1|21326|21323.8|21320.7|21318.5|159
1747365000000|2025-05-16 03:10:00|21324.4|21322.2|21324.4|21322.2|21327.2|21325|21323|21320.8|152
1747365300000|2025-05-16 03:15:00|21324.3|21322.1|21322.2|21320|21325.8|21323.6|21321.8|21319.6|167
1747365600000|2025-05-16 03:20:00|21322.1|21319.9|21326.6|21324.4|21327.2|21325|21321|21318.8|159
1747365900000|2025-05-16 03:25:00|21326.5|21324.3|21331|21328.8|21331.4|21329.2|21326.1|21323.9|216
1747366200000|2025-05-16 03:30:00|21331.1|21328.9|21332.5|21330.3|21336.3|21334.1|21329.2|21327|313
1747366500000|2025-05-16 03:35:00|21332.4|21330.2|21320.6|21318.4|21332.4|21330.2|21318.9|21316.7|272
1747366800000|2025-05-16 03:40:00|21320.4|21318.2|21319.8|21317.6|21321.4|21319.2|21315.8|21313.6|235
1747367100000|2025-05-16 03:45:00|21319.7|21317.5|21324|21321.8|21324.6|21322.4|21318.1|21315.9|236
1747367400000|2025-05-16 03:50:00|21324.1|21321.9|21331.4|21329.2|21333.7|21331.5|21323.9|21321.7|218
1747367700000|2025-05-16 03:55:00|21331.2|21329|21325.6|21323.4|21331.5|21329.3|21324.6|21322.4|168
1747368000000|2025-05-16 04:00:00|21325.7|21323.5|21334.4|21332.2|21339.4|21337.2|21324.4|21322.2|354
1747368300000|2025-05-16 04:05:00|21334.2|21332|21331.5|21329.3|21334.2|21332|21328.6|21326.4|325
1747368600000|2025-05-16 04:10:00|21331.4|21329.2|21335.3|21333.1|21336.2|21334|21330|21327.8|158
1747368900000|2025-05-16 04:15:00|21335.4|21333.2|21329.5|21327.3|21335.7|21333.5|21329.1|21326.9|99
1747369200000|2025-05-16 04:20:00|21329.4|21327.2|21329.1|21326.9|21331.2|21329|21324|21321.8|250
1747369500000|2025-05-16 04:25:00|21329|21326.8|21328.5|21326.3|21334|21331.8|21327.5|21325.3|162
1747369800000|2025-05-16 04:30:00|21329.5|21327.3|21331.1|21328.9|21333.7|21331.5|21329|21326.8|88
1747370100000|2025-05-16 04:35:00|21331.2|21329|21330.4|21328.2|21332.4|21330.2|21327.4|21325.2|86
1747370400000|2025-05-16 04:40:00|21330.3|21328.1|21332.1|21329.9|21332.7|21330.5|21329|21326.8|54
1747370700000|2025-05-16 04:45:00|21332.2|21330|21333.7|21331.5|21333.7|21331.5|21329.2|21327|153
1747371000000|2025-05-16 04:50:00|21333.8|21331.6|21320.7|21318.5|21337.8|21335.6|21318|21315.8|670
1747371300000|2025-05-16 04:55:00|21320.6|21318.4|21322.6|21320.4|21323.9|21321.7|21319.9|21317.7|110
1747371600000|2025-05-16 05:00:00|21322.1|21319.9|21325.1|21322.9|21326.6|21324.4|21319.8|21317.6|165
1747371900000|2025-05-16 05:05:00|21325.2|21323|21321.7|21319.5|21325.4|21323.2|21320.6|21318.4|111
1747372200000|2025-05-16 05:10:00|21321.8|21319.6|21312.6|21310.4|21321.9|21319.7|21312.2|21310|258
1747372500000|2025-05-16 05:15:00|21312.9|21310.7|21318.4|21316.2|21319.3|21317.1|21310.2|21308|290
1747372800000|2025-05-16 05:20:00|21318.5|21316.3|21318.2|21316|21319.5|21317.3|21313.4|21311.2|106
1747373100000|2025-05-16 05:25:00|21318.1|21315.9|21317.6|21315.4|21325.2|21323|21316|21313.8|266
1747373400000|2025-05-16 05:30:00|21316.7|21314.5|21314.5|21312.3|21316.7|21314.5|21307.1|21304.9|420
1747373700000|2025-05-16 05:35:00|21314.7|21312.5|21306.2|21304|21315.6|21313.4|21305.5|21303.3|257
1747374000000|2025-05-16 05:40:00|21306.1|21303.9|21310.7|21308.5|21311.6|21309.4|21303.8|21301.6|199
1747374300000|2025-05-16 05:45:00|21311.6|21309.4|21309.4|21307.2|21313.4|21311.2|21307.1|21304.9|156
1747374600000|2025-05-16 05:50:00|21309.3|21307.1|21310|21307.8|21311.8|21309.6|21306.5|21304.3|91
1747374900000|2025-05-16 05:55:00|21310.2|21308|21306.2|21304|21314.8|21312.6|21304.1|21301.9|223
1747375200000|2025-05-16 06:00:00|21306.4|21304.2|21322.9|21320.7|21324|21321.8|21303.7|21301.5|423
1747375500000|2025-05-16 06:05:00|21322.8|21320.6|21314.3|21312.1|21323|21320.8|21313.9|21311.7|294
1747375800000|2025-05-16 06:10:00|21314.7|21312.5|21315|21312.8|21317.6|21315.4|21311.6|21309.4|204
1747376100000|2025-05-16 06:15:00|21315.1|21312.9|21326.7|21324.5|21329.4|21327.2|21315.1|21312.9|441
1747376400000|2025-05-16 06:20:00|21326.8|21324.6|21319.8|21317.6|21327.3|21325.1|21319.4|21317.2|222
1747376700000|2025-05-16 06:25:00|21319.7|21317.5|21300.3|21298.1|21320.7|21318.5|21299.8|21297.6|516
1747377000000|2025-05-16 06:30:00|21300.2|21298|21304.2|21302|21308.7|21306.5|21300.2|21298|268
1747377300000|2025-05-16 06:35:00|21304.5|21302.3|21296.9|21294.7|21304.5|21302.3|21295.6|21293.4|356
1747377600000|2025-05-16 06:40:00|21296.8|21294.6|21293.3|21291.1|21299.8|21297.6|21292.2|21290|331
1747377900000|2025-05-16 06:45:00|21293|21290.8|21291.4|21289.2|21296.9|21294.7|21290.6|21288.4|287
1747378200000|2025-05-16 06:50:00|21291.3|21289.1|21288.5|21286.3|21292.4|21290.2|21283.1|21280.9|376
1747378500000|2025-05-16 06:55:00|21288|21285.8|21289.1|21286.9|21290.3|21288.1|21284.8|21282.6|314
1747378800000|2025-05-16 07:00:00|21289|21286.8|21301.1|21298.9|21302|21299.8|21281.6|21279.4|634
1747379100000|2025-05-16 07:05:00|21301|21298.8|21300.5|21298.3|21305.5|21303.3|21300.3|21298.1|287
1747379400000|2025-05-16 07:10:00|21300.3|21298.1|21314.9|21312.7|21315.5|21313.3|21297|21294.8|479
1747379700000|2025-05-16 07:15:00|21315.1|21312.9|21314.3|21312.1|21321.7|21319.5|21311|21308.8|363
1747380000000|2025-05-16 07:20:00|21314.2|21312|21321|21318.8|21324.8|21322.6|21312.7|21310.5|254
1747380300000|2025-05-16 07:25:00|21321.1|21318.9|21336.5|21334.3|21337|21334.8|21320.7|21318.5|609
1747380600000|2025-05-16 07:30:00|21336.3|21334.1|21340.5|21338.3|21351.2|21349|21331.9|21329.7|688
1747380900000|2025-05-16 07:35:00|21339.8|21337.6|21348.1|21345.9|21352.8|21350.6|21336|21333.8|668
1747381200000|2025-05-16 07:40:00|21348.2|21346|21350.1|21347.9|21355.5|21353.3|21346.7|21344.5|596
1747381500000|2025-05-16 07:45:00|21350.6|21348.4|21355.8|21353.6|21361.7|21359.5|21346|21343.8|715
1747381800000|2025-05-16 07:50:00|21355.5|21353.3|21361|21358.8|21363.8|21361.6|21354.8|21352.6|622
1747382100000|2025-05-16 07:55:00|21361.2|21359|21362.6|21360.4|21375.5|21373.3|21360.2|21358|776
1747382400000|2025-05-16 08:00:00|21363.8|21361.6|21367.1|21364.9|21373.3|21371.1|21358.3|21356.1|843
1747382700000|2025-05-16 08:05:00|21367|21364.8|21378.8|21376.6|21390.5|21388.3|21366.6|21364.4|1008
1747383000000|2025-05-16 08:10:00|21378.9|21376.7|21386.4|21384.2|21390.5|21388.3|21375|21372.8|603
1747383300000|2025-05-16 08:15:00|21385.9|21383.7|21374.6|21372.4|21391.2|21389|21373.9|21371.7|616
1747383600000|2025-05-16 08:20:00|21374.7|21372.5|21375.9|21373.7|21383.3|21381.1|21372.8|21370.6|449
1747383900000|2025-05-16 08:25:00|21375.8|21373.6|21384.9|21382.7|21386|21383.8|21374.3|21372.1|463
1747384200000|2025-05-16 08:30:00|21385|21382.8|21386.5|21384.3|21387.5|21385.3|21377|21374.8|411
1747384500000|2025-05-16 08:35:00|21386.4|21384.2|21375.2|21373|21397.9|21395.7|21374.8|21372.6|889
1747384800000|2025-05-16 08:40:00|21375.3|21373.1|21378|21375.8|21378|21375.8|21368.2|21366|709
1747385100000|2025-05-16 08:45:00|21378.1|21375.9|21371.7|21369.5|21379.1|21376.9|21371.7|21369.5|315
1747385400000|2025-05-16 08:50:00|21371.8|21369.6|21387.7|21385.5|21393.9|21391.7|21369.1|21366.9|577
1747385700000|2025-05-16 08:55:00|21387.6|21385.4|21381.3|21379.1|21387.8|21385.6|21377.6|21375.4|340
1747386000000|2025-05-16 09:00:00|21381.4|21379.2|21374.3|21372.1|21388.1|21385.9|21369.9|21367.7|423
1747386300000|2025-05-16 09:05:00|21374.2|21372|21375.3|21373.1|21375.3|21373.1|21370.1|21367.9|246
1747386600000|2025-05-16 09:10:00|21375.2|21373|21378.6|21376.4|21379|21376.8|21369.9|21367.7|300
1747386900000|2025-05-16 09:15:00|21378.5|21376.3|21374.7|21372.5|21378.7|21376.5|21369.1|21366.9|487
1747387200000|2025-05-16 09:20:00|21374.8|21372.6|21380.9|21378.7|21384.3|21382.1|21371.7|21369.5|334
1747387500000|2025-05-16 09:25:00|21380.8|21378.6|21379.5|21377.3|21387.5|21385.3|21377.9|21375.7|287
1747387800000|2025-05-16 09:30:00|21379.4|21377.2|21372.2|21370|21380.3|21378.1|21370.1|21367.9|265
1747388100000|2025-05-16 09:35:00|21372.1|21369.9|21369.3|21367.1|21373.2|21371|21367.4|21365.2|348
1747388400000|2025-05-16 09:40:00|21369.2|21367|21364.4|21362.2|21373.4|21371.2|21363.2|21361|627
1747388700000|2025-05-16 09:45:00|21364.3|21362.1|21360.6|21358.4|21370.6|21368.4|21358.1|21355.9|624
1747389000000|2025-05-16 09:50:00|21361|21358.8|21363.1|21360.9|21370.4|21368.2|21358.6|21356.4|636
1747389300000|2025-05-16 09:55:00|21363.3|21361.1|21359.2|21357|21369|21366.8|21357.6|21355.4|313
1747389600000|2025-05-16 10:00:00|21359.4|21357.2|21355.2|21353|21360.4|21358.2|21354.1|21351.9|454
1747389900000|2025-05-16 10:05:00|21355.3|21353.1|21354|21351.8|21357.5|21355.3|21350.1|21347.9|465
1747390200000|2025-05-16 10:10:00|21354.1|21351.9|21356|21353.8|21360.4|21358.2|21354.1|21351.9|205
1747390500000|2025-05-16 10:15:00|21355.9|21353.7|21367.1|21364.9|21369.5|21367.3|21351.1|21348.9|965
1747390800000|2025-05-16 10:20:00|21367|21364.8|21377.5|21375.3|21378.7|21376.5|21364.8|21362.6|966
1747391100000|2025-05-16 10:25:00|21377.6|21375.4|21370.1|21367.9|21378.2|21376|21366|21363.8|308
1747391400000|2025-05-16 10:30:00|21369.9|21367.7|21377.6|21375.4|21380.6|21378.4|21368.6|21366.4|337
1747391700000|2025-05-16 10:35:00|21377.7|21375.5|21376.3|21374.1|21378.3|21376.1|21369.9|21367.7|306
1747392000000|2025-05-16 10:40:00|21376.6|21374.4|21380.5|21378.3|21384.8|21382.6|21373.6|21371.4|369
1747392300000|2025-05-16 10:45:00|21380.6|21378.4|21383.1|21380.9|21390.1|21387.9|21379.9|21377.7|563
1747392600000|2025-05-16 10:50:00|21383|21380.8|21374.3|21372.1|21383|21380.8|21373.9|21371.7|403
1747392900000|2025-05-16 10:55:00|21374.4|21372.2|21377.7|21375.5|21380.3|21378.1|21372.1|21369.9|264
1747393200000|2025-05-16 11:00:00|21378|21375.8|21386.4|21384.2|21387|21384.8|21369.3|21367.1|505
1747393500000|2025-05-16 11:05:00|21386.3|21384.1|21369.1|21366.9|21386.3|21384.1|21368|21365.8|352
1747393800000|2025-05-16 11:10:00|21369.3|21367.1|21378.1|21375.9|21378.6|21376.4|21369.3|21367.1|252
1747394100000|2025-05-16 11:15:00|21378.2|21376|21387.1|21384.9|21391.1|21388.9|21375.3|21373.1|459
1747394400000|2025-05-16 11:20:00|21387.2|21385|21394.4|21392.2|21395.6|21393.4|21384.9|21382.7|521
1747394700000|2025-05-16 11:25:00|21394.5|21392.3|21399.8|21397.6|21406.3|21404.1|21393.3|21391.1|902
1747395000000|2025-05-16 11:30:00|21399.7|21397.5|21385.5|21383.3|21404|21401.8|21383.1|21380.9|979
1747395300000|2025-05-16 11:35:00|21385.4|21383.2|21386|21383.8|21390.3|21388.1|21384.5|21382.3|373
1747395600000|2025-05-16 11:40:00|21385.8|21383.6|21386.7|21384.5|21391|21388.8|21385|21382.8|346
1747395900000|2025-05-16 11:45:00|21386.6|21384.4|21395.1|21392.9|21398.5|21396.3|21385.1|21382.9|543
1747396200000|2025-05-16 11:50:00|21394.9|21392.7|21402.2|21400|21403.2|21401|21392.5|21390.3|466
1747396500000|2025-05-16 11:55:00|21402.3|21400.1|21400.7|21398.5|21404.4|21402.2|21393.8|21391.6|499
1747396800000|2025-05-16 12:00:00|21401.4|21399.2|21395.4|21393.2|21406.3|21404.1|21391.3|21389.1|759
1747397100000|2025-05-16 12:05:00|21395.5|21393.3|21403|21400.8|21404.6|21402.4|21392.8|21390.6|535
1747397400000|2025-05-16 12:10:00|21402.9|21400.7|21412.3|21410.1|21412.8|21410.6|21400.9|21398.7|1276
1747397700000|2025-05-16 12:15:00|21411.5|21409.3|21417.5|21415.3|21419.8|21417.6|21407.3|21405.1|773
1747398000000|2025-05-16 12:20:00|21417.4|21415.2|21417|21414.8|21420.9|21418.7|21410|21407.8|795
1747398300000|2025-05-16 12:25:00|21416.9|21414.7|21415.4|21413.2|21418.5|21416.3|21408.6|21406.4|575
1747398600000|2025-05-16 12:30:00|21415.1|21412.9|21389.5|21387.3|21418.8|21416.6|21387.6|21385.4|1421
1747398900000|2025-05-16 12:35:00|21389.4|21387.2|21377.6|21375.4|21392.1|21389.9|21374.6|21372.4|1459
1747399200000|2025-05-16 12:40:00|21377.8|21375.6|21371.9|21369.7|21386.3|21384.1|21370.1|21367.9|1141
1747399500000|2025-05-16 12:45:00|21372|21369.8|21373.4|21371.2|21377.6|21375.4|21366.5|21364.3|1247
1747399800000|2025-05-16 12:50:00|21373.3|21371.1|21361.6|21359.4|21377.3|21375.1|21359.4|21357.2|1415
1747400100000|2025-05-16 12:55:00|21361.8|21359.6|21359|21356.8|21366.1|21363.9|21354.6|21352.4|1121
1747400400000|2025-05-16 13:00:00|21359.1|21356.9|21365.9|21363.7|21366.8|21364.6|21344.1|21341.9|2832
1747400700000|2025-05-16 13:05:00|21365.8|21363.6|21378.4|21376.2|21379.6|21377.4|21364.3|21362.1|1860
1747401000000|2025-05-16 13:10:00|21377.9|21375.7|21381.9|21379.7|21383.9|21381.7|21374.3|21372.1|1320
1747401300000|2025-05-16 13:15:00|21381.4|21379.2|21389.6|21387.4|21395.3|21393.1|21381.4|21379.2|1977
1747401600000|2025-05-16 13:20:00|21389.5|21387.3|21393.9|21391.7|21399.3|21397.1|21379.4|21377.2|2208
1747401900000|2025-05-16 13:25:00|21394|21391.8|21388.6|21386.4|21423.9|21421.7|21364.1|21361.9|11393
1747402200000|2025-05-16 13:30:00|21388.8|21386.6|21346.8|21345.7|21388.8|21387.1|21337.6|21336.5|12727
1747402500000|2025-05-16 13:35:00|21346.7|21345.6|21357.6|21356.5|21364.3|21363.2|21322.3|21321.2|9908
1747402800000|2025-05-16 13:40:00|21359.3|21358.2|21335|21333.9|21359.3|21358.2|21308.6|21307.5|9202
1747403100000|2025-05-16 13:45:00|21334.5|21333.4|21358.1|21357|21359.6|21358.5|21329.1|21328|5615
1747403400000|2025-05-16 13:50:00|21357.6|21356.5|21342.6|21341.5|21366.6|21365.5|21338.6|21337.5|4589
1747403700000|2025-05-16 13:55:00|21342.8|21341.7|21359.3|21358.2|21365|21363.9|21335|21333.9|4375
1747404000000|2025-05-16 14:00:00|21357.5|21356.4|21353.3|21352.2|21358.6|21357.5|21312.6|21311.5|7484
1747404300000|2025-05-16 14:05:00|21353.2|21352.1|21351.1|21350|21367.1|21366|21324.1|21323|6848
1747404600000|2025-05-16 14:10:00|21352.8|21351.7|21343.2|21342.1|21355.9|21354.8|21322.4|21321.3|4466
1747404900000|2025-05-16 14:15:00|21343.7|21342.6|21376.3|21375.2|21377.1|21376|21335.6|21334.5|5201
1747405200000|2025-05-16 14:20:00|21376.5|21375.4|21359.6|21358.5|21377.8|21376.7|21349.2|21348.1|4379
1747405500000|2025-05-16 14:25:00|21359.5|21358.4|21334.2|21333.1|21374.7|21373.6|21330.5|21329.4|5262
1747405800000|2025-05-16 14:30:00|21335.6|21334.5|21315.2|21314.1|21336.8|21335.7|21303|21301.9|7405
1747406100000|2025-05-16 14:35:00|21315.3|21314.2|21299.1|21298|21315.3|21314.2|21290|21288.9|6097
1747406400000|2025-05-16 14:40:00|21298|21296.9|21248|21246.9|21299.4|21298.3|21244.1|21243|7973
1747406700000|2025-05-16 14:45:00|21247.9|21246.8|21298.3|21297.2|21299.5|21298.4|21242.1|21241|6719
1747407000000|2025-05-16 14:50:00|21297|21295.9|21314.6|21313.5|21314.9|21313.8|21295.5|21294.4|4903
1747407300000|2025-05-16 14:55:00|21314.7|21313.6|21311.5|21310.4|21325.6|21324.5|21297.6|21296.5|4452
1747407600000|2025-05-16 15:00:00|21311.6|21310.5|21302.1|21301|21326.8|21325.7|21300.3|21299.2|4032
1747407900000|2025-05-16 15:05:00|21302.4|21301.3|21295.9|21294.8|21320.8|21319.7|21295.9|21294.8|3632
1747408200000|2025-05-16 15:10:00|21298.3|21297.2|21318.5|21317.4|21328.4|21327.3|21297.2|21296.1|3343
1747408500000|2025-05-16 15:15:00|21318|21316.9|21313.9|21312.8|21329.7|21328.6|21306.4|21305.3|3244
1747408800000|2025-05-16 15:20:00|21314|21312.9|21306.9|21305.8|21319.9|21318.8|21298.8|21297.7|2806
1747409100000|2025-05-16 15:25:00|21307.1|21306|21322.3|21321.2|21323.1|21322|21305.9|21304.8|2332
1747409400000|2025-05-16 15:30:00|21323.1|21322|21345.3|21344.2|21353.2|21352.1|21323|21321.9|5379
1747409700000|2025-05-16 15:35:00|21345.2|21344.1|21340.1|21339|21348.3|21347.2|21333.2|21332.1|2857
1747410000000|2025-05-16 15:40:00|21338.1|21337|21353|21351.9|21364.4|21363.3|21338|21336.9|4899
1747410300000|2025-05-16 15:45:00|21352.9|21351.8|21345.5|21344.4|21358.1|21357|21341.4|21340.3|2457
1747410600000|2025-05-16 15:50:00|21345.3|21344.2|21345.6|21344.5|21351.8|21350.7|21326.1|21325|3669
1747410900000|2025-05-16 15:55:00|21345.7|21344.6|21334.2|21333.1|21346.6|21345.5|21329.1|21328|2270
1747411200000|2025-05-16 16:00:00|21334.3|21333.2|21350.4|21349.3|21356.9|21355.8|21327.9|21326.8|3334
1747411500000|2025-05-16 16:05:00|21350.6|21349.5|21348.8|21347.7|21359.9|21358.8|21347.2|21346.1|2024
1747411800000|2025-05-16 16:10:00|21346.5|21345.4|21353.8|21352.7|21355.8|21354.7|21339.5|21338.4|2234
1747412100000|2025-05-16 16:15:00|21353.7|21352.6|21354.3|21353.2|21369.4|21368.3|21352.2|21351.1|2999
1747412400000|2025-05-16 16:20:00|21355.3|21354.2|21364.5|21363.4|21372|21370.9|21354.6|21353.5|2513
1747412700000|2025-05-16 16:25:00|21364.8|21363.7|21356.1|21355|21368|21366.9|21351.1|21350|2028
1747413000000|2025-05-16 16:30:00|21354.7|21353.6|21344.9|21343.8|21366.1|21365|21343.3|21342.2|2779
1747413300000|2025-05-16 16:35:00|21345.1|21344|21352.1|21351|21353.8|21352.7|21343.7|21342.6|1908
1747413600000|2025-05-16 16:40:00|21352.6|21351.5|21346.1|21345|21358.3|21357.2|21337.8|21336.7|2784
1747413900000|2025-05-16 16:45:00|21346.2|21345.1|21335.8|21334.7|21353.2|21352.1|21335.7|21334.6|1869
1747414200000|2025-05-16 16:50:00|21337.7|21336.6|21359.6|21358.5|21364.1|21363|21337.6|21336.5|2734
1747414500000|2025-05-16 16:55:00|21359.8|21358.7|21349.2|21348.1|21368.1|21367|21348.9|21347.8|2237
1747414800000|2025-05-16 17:00:00|21348.2|21347.1|21358.5|21357.4|21362.4|21361.3|21340.6|21339.5|2563
1747415100000|2025-05-16 17:05:00|21358.4|21357.3|21361.6|21360.5|21364|21362.9|21351.2|21350.1|2058
1747415400000|2025-05-16 17:10:00|21363.1|21362|21370|21368.9|21372.1|21371|21351.1|21350|2877
1747415700000|2025-05-16 17:15:00|21370.1|21369|21382.7|21381.6|21386.7|21385.6|21366.2|21365.1|3966
1747416000000|2025-05-16 17:20:00|21382.4|21381.3|21378.2|21377.1|21386.7|21385.6|21369.9|21368.8|2586
1747416300000|2025-05-16 17:25:00|21378.3|21377.2|21379.9|21378.8|21381.4|21380.3|21375.9|21374.8|1336
1747416600000|2025-05-16 17:30:00|21381.2|21380.1|21395.3|21394.2|21399|21397.9|21380.8|21379.7|3243
1747416900000|2025-05-16 17:35:00|21395.4|21394.3|21386|21384.9|21401|21399.9|21386|21384.9|2152
1747417200000|2025-05-16 17:40:00|21385.4|21384.3|21378.5|21377.4|21387.9|21386.8|21371.9|21370.8|2745
1747417500000|2025-05-16 17:45:00|21378.4|21377.3|21373.6|21372.5|21382.3|21381.2|21372.8|21371.7|1889
1747417800000|2025-05-16 17:50:00|21374.6|21373.5|21365.4|21364.3|21378.6|21377.5|21361.4|21360.3|3044
1747418100000|2025-05-16 17:55:00|21365.5|21364.4|21368.5|21367.4|21373.1|21372|21358.4|21357.3|2121
1747418400000|2025-05-16 18:00:00|21367.4|21366.3|21370.8|21369.7|21377.8|21376.7|21359.2|21358.1|2618
1747418700000|2025-05-16 18:05:00|21370.7|21369.6|21363.5|21362.4|21372|21370.9|21358.2|21357.1|1616
1747419000000|2025-05-16 18:10:00|21362.9|21361.8|21377.3|21376.2|21381.8|21380.7|21359.1|21358|2028
1747419300000|2025-05-16 18:15:00|21377.4|21376.3|21377.4|21376.3|21382.9|21381.8|21368.3|21367.2|1922
1747419600000|2025-05-16 18:20:00|21377.5|21376.4|21384|21382.9|21386.5|21385.4|21374.3|21373.2|1684
1747419900000|2025-05-16 18:25:00|21383.8|21382.7|21380.6|21379.5|21390|21388.9|21377|21375.9|2213
1747420200000|2025-05-16 18:30:00|21380.8|21379.7|21387.1|21386|21388.6|21387.5|21375.1|21374|2605
1747420500000|2025-05-16 18:35:00|21387|21385.9|21394.4|21393.3|21395.4|21394.3|21381.6|21380.5|1895
1747420800000|2025-05-16 18:40:00|21395|21393.9|21400.2|21399.1|21406.7|21405.6|21389.7|21388.6|3261
1747421100000|2025-05-16 18:45:00|21400.4|21399.3|21403.5|21402.4|21409.2|21408.1|21400.4|21399.3|2358
1747421400000|2025-05-16 18:50:00|21402.5|21401.4|21406.9|21405.8|21413.2|21412.1|21397.9|21396.8|2365
1747421700000|2025-05-16 18:55:00|21406.7|21405.6|21397.4|21396.3|21412.7|21411.6|21395.1|21394|2389
1747422000000|2025-05-16 19:00:00|21397|21395.9|21408.3|21407.2|21410.9|21409.8|21395.5|21394.4|2236
1747422300000|2025-05-16 19:05:00|21408.4|21407.3|21415.9|21414.8|21425.9|21424.8|21408.1|21407|3926
1747422600000|2025-05-16 19:10:00|21416.6|21415.5|21417.6|21416.5|21420.9|21419.8|21411.3|21410.2|2249
1747422900000|2025-05-16 19:15:00|21417.5|21416.4|21415.4|21414.3|21422.6|21421.5|21406.5|21405.4|2556
1747423200000|2025-05-16 19:20:00|21414.9|21413.8|21416.4|21415.3|21417.2|21416.1|21407.2|21406.1|2077
1747423500000|2025-05-16 19:25:00|21416.6|21415.5|21416.3|21415.2|21420.8|21419.7|21408.7|21407.6|1940
1747423800000|2025-05-16 19:30:00|21415.8|21414.7|21400.6|21399.5|21416.6|21415.5|21396.6|21395.5|3871
1747424100000|2025-05-16 19:35:00|21400.5|21399.4|21390.8|21389.7|21405.1|21404|21387|21385.9|2885
1747424400000|2025-05-16 19:40:00|21392.6|21391.5|21390.8|21389.7|21403.1|21402|21385.7|21384.6|3245
1747424700000|2025-05-16 19:45:00|21391|21389.9|21413.3|21412.2|21419.2|21418.1|21383.8|21382.7|4666
1747425000000|2025-05-16 19:50:00|21412.1|21411|21411.3|21410.2|21424.4|21423.3|21406.1|21405|6216
1747425300000|2025-05-16 19:55:00|21411.4|21410.3|21425.4|21424.3|21431.9|21430.8|21407.3|21406.2|11929
1747425600000|2025-05-16 20:00:00|21425.6|21424.5|21422.4|21420.2|21430.6|21428.4|21407.9|21405.7|5260
1747425900000|2025-05-16 20:05:00|21422.7|21420.5|21412.9|21410.7|21424.9|21422.7|21411.9|21409.7|1547
1747426200000|2025-05-16 20:10:00|21413.7|21411.5|21417.4|21415.2|21418.2|21416|21409.7|21407.5|1098
1747426500000|2025-05-16 20:15:00|21415.4|21413.2|21413.4|21411.2|21417.6|21415.4|21408.8|21406.6|503
1747426800000|2025-05-16 20:20:00|21413.9|21411.7|21422.1|21419.9|21425.2|21423|21413.4|21411.2|699
1747427100000|2025-05-16 20:25:00|21421.9|21419.7|21421.7|21419.5|21425.7|21423.5|21418.4|21416.2|472
1747427400000|2025-05-16 20:30:00|21421.4|21419.2|21421.9|21419.7|21424.1|21421.9|21419.7|21417.5|299
1747427700000|2025-05-16 20:35:00|21421.7|21419.5|21417.9|21415.7|21425.1|21422.9|21417.4|21415.2|305
1747428000000|2025-05-16 20:40:00|21419.9|21417.7|21415.7|21413.5|21421.9|21419.7|21406.4|21404.2|606
1747428300000|2025-05-16 20:45:00|21414.7|21412.5|21379.1|21376.9|21416.7|21414.5|21374.2|21372|1583
1747428600000|2025-05-16 20:50:00|21380.1|21377.9|21311.7|21309.5|21380.1|21377.9|21305.9|21303.7|2494
1747428900000|2025-05-16 20:55:00|21311.4|21309.2|21329.1|21324.1|21351.1|21348.9|21303.7|21301.5|2058
1747429200000|2025-05-16 21:00:00|21329|21324|21327.5|21322.5|21329|21324|21327.5|21322.5|0
1747605600000|2025-05-18 22:00:00|21246.6|21244.4|21259|21256.8|21274.6|21272.4|21219.4|21217.2|2967
1747605900000|2025-05-18 22:05:00|21258.9|21256.7|21270|21267.8|21272.6|21270.4|21245.4|21243.2|1210
1747606200000|2025-05-18 22:10:00|21270.4|21268.2|21241|21238.8|21272|21269.8|21240.4|21238.2|1192
1747606500000|2025-05-18 22:15:00|21240.9|21238.7|21247.9|21245.7|21249.9|21247.7|21234.4|21232.2|979
1747606800000|2025-05-18 22:20:00|21248|21245.8|21263.6|21261.4|21267|21264.8|21248|21245.8|763
1747607100000|2025-05-18 22:25:00|21263.5|21261.3|21253.9|21251.7|21265.7|21263.5|21248.7|21246.5|538
1747607400000|2025-05-18 22:30:00|21253.7|21251.5|21265.1|21262.9|21269.4|21267.2|21240.5|21238.3|1017
1747607700000|2025-05-18 22:35:00|21265.2|21263|21257.7|21255.5|21265.7|21263.5|21250.9|21248.7|623
1747608000000|2025-05-18 22:40:00|21257.6|21255.4|21253.9|21251.7|21258.2|21256|21249.4|21247.2|462
1747608300000|2025-05-18 22:45:00|21254|21251.8|21264.4|21262.2|21266.2|21264|21253.9|21251.7|521
1747608600000|2025-05-18 22:50:00|21264.2|21262|21268.9|21266.7|21271.3|21269.1|21261.9|21259.7|363
1747608900000|2025-05-18 22:55:00|21268.8|21266.6|21293.9|21291.7|21297.2|21295|21267.9|21265.7|1068
1747609200000|2025-05-18 23:00:00|21293.7|21291.5|21291|21288.8|21296.4|21294.2|21280.9|21278.7|549
1747609500000|2025-05-18 23:05:00|21291.1|21288.9|21293.6|21291.4|21296.6|21294.4|21280.9|21278.7|365
1747609800000|2025-05-18 23:10:00|21293.4|21291.2|21289.1|21286.9|21295.3|21293.1|21281.7|21279.5|329
1747610100000|2025-05-18 23:15:00|21289.2|21287|21286.8|21284.6|21289.7|21287.5|21279.3|21277.1|288
1747610400000|2025-05-18 23:20:00|21287.3|21285.1|21284.8|21282.6|21289.4|21287.2|21280.3|21278.1|257
1747610700000|2025-05-18 23:25:00|21284.9|21282.7|21301.6|21299.4|21303.2|21301|21282.5|21280.3|535
1747611000000|2025-05-18 23:30:00|21301.2|21299|21305.2|21303|21310.5|21308.3|21298.2|21296|711
1747611300000|2025-05-18 23:35:00|21305.1|21302.9|21320.1|21317.9|21321|21318.8|21301.5|21299.3|531
1747611600000|2025-05-18 23:40:00|21320.2|21318|21338.2|21336|21339.1|21336.9|21316.2|21314|1009
1747611900000|2025-05-18 23:45:00|21339.4|21337.2|21317.3|21315.1|21340.7|21338.5|21315|21312.8|708
1747612200000|2025-05-18 23:50:00|21316.9|21314.7|21310|21307.8|21318.8|21316.6|21308.8|21306.6|298
1747612500000|2025-05-18 23:55:00|21309.9|21307.7|21304.6|21302.4|21312.8|21310.6|21303.7|21301.5|424
1747612800000|2025-05-19 00:00:00|21304.1|21301.9|21272.6|21270.4|21305.7|21303.5|21270.5|21268.3|1429
1747613100000|2025-05-19 00:05:00|21272.7|21270.5|21263|21260.8|21278.9|21276.7|21260|21257.8|920
1747613400000|2025-05-19 00:10:00|21263.1|21260.9|21254.2|21252|21263.5|21261.3|21251.5|21249.3|940
1747613700000|2025-05-19 00:15:00|21254.4|21252.2|21256.7|21254.5|21258.1|21255.9|21247.6|21245.4|890
1747614000000|2025-05-19 00:20:00|21256.9|21254.7|21239.2|21237|21257.7|21255.5|21236.7|21234.5|948
1747614300000|2025-05-19 00:25:00|21239.4|21237.2|21225.5|21223.3|21245.2|21243|21223.9|21221.7|1007
1747614600000|2025-05-19 00:30:00|21222.4|21220.2|21209.1|21206.9|21226.2|21224|21200|21197.8|1456
1747614900000|2025-05-19 00:35:00|21209.2|21207|21206.4|21204.2|21215.9|21213.7|21193.6|21191.4|1098
1747615200000|2025-05-19 00:40:00|21206.2|21204|21196.5|21194.3|21209.4|21207.2|21190.2|21188|975
1747615500000|2025-05-19 00:45:00|21196.9|21194.7|21214|21211.8|21215.7|21213.5|21187.9|21185.7|1368
1747615800000|2025-05-19 00:50:00|21213.9|21211.7|21221.5|21219.3|21227.9|21225.7|21213.7|21211.5|877
1747616100000|2025-05-19 00:55:00|21221.6|21219.4|21225.7|21223.5|21225.7|21223.5|21212.7|21210.5|716
1747616400000|2025-05-19 01:00:00|21225.5|21223.3|21224.2|21222|21230|21227.8|21215.5|21213.3|492
1747616700000|2025-05-19 01:05:00|21224.4|21222.2|21212.5|21210.3|21225.1|21222.9|21211|21208.8|501
1747617000000|2025-05-19 01:10:00|21212.6|21210.4|21207.2|21205|21213.7|21211.5|21198.7|21196.5|802
1747617300000|2025-05-19 01:15:00|21207.6|21205.4|21214.9|21212.7|21215.4|21213.2|21202.9|21200.7|495
1747617600000|2025-05-19 01:20:00|21215|21212.8|21229.1|21226.9|21229.1|21226.9|21211|21208.8|600
1747617900000|2025-05-19 01:25:00|21229.2|21227|21224.6|21222.4|21229.2|21227|21209.8|21207.6|520
1747618200000|2025-05-19 01:30:00|21224.8|21222.6|21225.2|21223|21232.8|21230.6|21216.4|21214.2|501
1747618500000|2025-05-19 01:35:00|21225.1|21222.9|21209.8|21207.6|21229.7|21227.5|21207.1|21204.9|641
1747618800000|2025-05-19 01:40:00|21210|21207.8|21202.5|21200.3|21210.8|21208.6|21196.6|21194.4|598
1747619100000|2025-05-19 01:45:00|21202.4|21200.2|21207.1|21204.9|21209.8|21207.6|21199.1|21196.9|365
1747619400000|2025-05-19 01:50:00|21207.4|21205.2|21209.8|21207.6|21211.7|21209.5|21204.8|21202.6|316
1747619700000|2025-05-19 01:55:00|21209.7|21207.5|21197.8|21195.6|21209.9|21207.7|21197.5|21195.3|294
1747620000000|2025-05-19 02:00:00|21198.2|21196|21199.9|21197.7|21205.9|21203.7|21190.2|21188|580
1747620300000|2025-05-19 02:05:00|21199.7|21197.5|21202.2|21200|21202.9|21200.7|21183.9|21181.7|786
1747620600000|2025-05-19 02:10:00|21202.1|21199.9|21193.5|21191.3|21202.9|21200.7|21186.2|21184|440
1747620900000|2025-05-19 02:15:00|21194.4|21192.2|21199.5|21197.3|21203.5|21201.3|21193.2|21191|305
1747621200000|2025-05-19 02:20:00|21199.6|21197.4|21210.2|21208|21213|21210.8|21194.2|21192|731
1747621500000|2025-05-19 02:25:00|21210.3|21208.1|21216.4|21214.2|21216.8|21214.6|21205.9|21203.7|592
1747621800000|2025-05-19 02:30:00|21216.5|21214.3|21220.2|21218|21223.4|21221.2|21214.3|21212.1|476
1747622100000|2025-05-19 02:35:00|21220.1|21217.9|21211.6|21209.4|21221.4|21219.2|21208.2|21206|332
1747622400000|2025-05-19 02:40:00|21211.8|21209.6|21203.8|21201.6|21219.9|21217.7|21202.3|21200.1|531
1747622700000|2025-05-19 02:45:00|21203.9|21201.7|21192|21189.8|21204.7|21202.5|21191.7|21189.5|468
1747623000000|2025-05-19 02:50:00|21191.8|21189.6|21196.4|21194.2|21198.2|21196|21191.1|21188.9|208
1747623300000|2025-05-19 02:55:00|21196.2|21194|21187.7|21185.5|21196.4|21194.2|21185.4|21183.2|526
1747623600000|2025-05-19 03:00:00|21187.5|21185.3|21184.7|21182.5|21188.2|21186|21179.2|21177|530
1747623900000|2025-05-19 03:05:00|21184.9|21182.7|21178.5|21176.3|21185.7|21183.5|21176.4|21174.2|408
1747624200000|2025-05-19 03:10:00|21178.6|21176.4|21169.5|21167.3|21180.7|21178.5|21167.4|21165.2|720
1747624500000|2025-05-19 03:15:00|21169.6|21167.4|21164.2|21162|21170.6|21168.4|21162.7|21160.5|456
1747624800000|2025-05-19 03:20:00|21164.4|21162.2|21161.2|21159|21172.1|21169.9|21156.2|21154|631
1747625100000|2025-05-19 03:25:00|21161.1|21158.9|21166.5|21164.3|21173.6|21171.4|21160.9|21158.7|442
1747625400000|2025-05-19 03:30:00|21166.6|21164.4|21161.4|21159.2|21167.7|21165.5|21151.9|21149.7|560
1747625700000|2025-05-19 03:35:00|21161.2|21159|21149.2|21147|21161.6|21159.4|21147.6|21145.4|456
1747626000000|2025-05-19 03:40:00|21149.1|21146.9|21132.4|21130.2|21151.7|21149.5|21130.5|21128.3|959
1747626300000|2025-05-19 03:45:00|21132.5|21130.3|21129.7|21127.5|21134|21131.8|21127.1|21124.9|545
1747626600000|2025-05-19 03:50:00|21129.6|21127.4|21131.2|21129|21137.4|21135.2|21119.5|21117.3|1019
1747626900000|2025-05-19 03:55:00|21131.4|21129.2|21135.7|21133.5|21137.7|21135.5|21123.7|21121.5|633
1747627200000|2025-05-19 04:00:00|21135.6|21133.4|21145|21142.8|21145.9|21143.7|21129.2|21127|1051
1747627500000|2025-05-19 04:05:00|21145.2|21143|21142.2|21140|21149|21146.8|21139.7|21137.5|691
1747627800000|2025-05-19 04:10:00|21142.4|21140.2|21146.6|21144.4|21150|21147.8|21135.6|21133.4|605
1747628100000|2025-05-19 04:15:00|21146.5|21144.3|21144.4|21142.2|21148.2|21146|21137.4|21135.2|520
1747628400000|2025-05-19 04:20:00|21144.5|21142.3|21141.3|21139.1|21144.5|21142.3|21134.7|21132.5|351
1747628700000|2025-05-19 04:25:00|21141|21138.8|21138|21135.8|21141|21138.8|21129.1|21126.9|483
1747629000000|2025-05-19 04:30:00|21137.9|21135.7|21147.3|21145.1|21152.5|21150.3|21137|21134.8|475
1747629300000|2025-05-19 04:35:00|21147.4|21145.2|21155.9|21153.7|21156.7|21154.5|21147.1|21144.9|413
1747629600000|2025-05-19 04:40:00|21155.7|21153.5|21155.8|21153.6|21157.7|21155.5|21152.7|21150.5|221
1747629900000|2025-05-19 04:45:00|21155.7|21153.5|21149.3|21147.1|21162|21159.8|21148.3|21146.1|578
1747630200000|2025-05-19 04:50:00|21148.8|21146.6|21145.7|21143.5|21150.7|21148.5|21145.4|21143.2|310
1747630500000|2025-05-19 04:55:00|21145.8|21143.6|21145|21142.8|21146.6|21144.4|21141.1|21138.9|311
1747630800000|2025-05-19 05:00:00|21145.2|21143|21144.6|21142.4|21146.9|21144.7|21141.9|21139.7|317
1747631100000|2025-05-19 05:05:00|21144.4|21142.2|21144.9|21142.7|21150.5|21148.3|21137.8|21135.6|590
1747631400000|2025-05-19 05:10:00|21144.8|21142.6|21148.2|21146|21153.8|21151.6|21144.8|21142.6|368
1747631700000|2025-05-19 05:15:00|21148|21145.8|21152.3|21150.1|21154.8|21152.6|21146.7|21144.5|305
1747632000000|2025-05-19 05:20:00|21151.8|21149.6|21149.1|21146.9|21155.9|21153.7|21139.5|21137.3|530
1747632300000|2025-05-19 05:25:00|21149.2|21147|21156.1|21153.9|21161.9|21159.7|21146|21143.8|493
1747632600000|2025-05-19 05:30:00|21156.2|21154|21142.9|21140.7|21156.2|21154|21136.4|21134.2|568
1747632900000|2025-05-19 05:35:00|21142.5|21140.3|21150.5|21148.3|21150.5|21148.3|21140.2|21138|183
1747633200000|2025-05-19 05:40:00|21150.7|21148.5|21157.4|21155.2|21162.9|21160.7|21148.5|21146.3|423
1747633500000|2025-05-19 05:45:00|21156.7|21154.5|21165.9|21163.7|21167.1|21164.9|21151.7|21149.5|386
1747633800000|2025-05-19 05:50:00|21166.1|21163.9|21174.6|21172.4|21176.7|21174.5|21165.3|21163.1|486
1747634100000|2025-05-19 05:55:00|21173.8|21171.6|21170.1|21167.9|21174.6|21172.4|21167|21164.8|451
1747634400000|2025-05-19 06:00:00|21170.4|21168.2|21191.6|21189.4|21193.5|21191.3|21161.9|21159.7|1421
1747634700000|2025-05-19 06:05:00|21191.7|21189.5|21198|21195.8|21198.6|21196.4|21185.2|21183|797
1747635000000|2025-05-19 06:10:00|21197.9|21195.7|21207.2|21205|21211.9|21209.7|21192.9|21190.7|933
1747635300000|2025-05-19 06:15:00|21207.1|21204.9|21185.5|21183.3|21207.1|21204.9|21185.2|21183|739
1747635600000|2025-05-19 06:20:00|21185.4|21183.2|21177.9|21175.7|21186.7|21184.5|21175.6|21173.4|660
1747635900000|2025-05-19 06:25:00|21178|21175.8|21162.2|21160|21178|21175.8|21161.4|21159.2|689
1747636200000|2025-05-19 06:30:00|21162.1|21159.9|21149.6|21147.4|21163.6|21161.4|21142.9|21140.7|900
1747636500000|2025-05-19 06:35:00|21149.5|21147.3|21141.5|21139.3|21153.5|21151.3|21139.6|21137.4|749
1747636800000|2025-05-19 06:40:00|21141.4|21139.2|21132|21129.8|21147|21144.8|21127|21124.8|603
1747637100000|2025-05-19 06:45:00|21131.9|21129.7|21132|21129.8|21135.2|21133|21112|21109.8|1267
1747637400000|2025-05-19 06:50:00|21131.9|21129.7|21129.4|21127.2|21134.7|21132.5|21123.4|21121.2|393
1747637700000|2025-05-19 06:55:00|21129.5|21127.3|21110.7|21108.5|21134.2|21132|21110|21107.8|760
1747638000000|2025-05-19 07:00:00|21110.5|21108.3|21116.4|21114.2|21130.5|21128.3|21107.2|21105|1481
1747638300000|2025-05-19 07:05:00|21116.5|21114.3|21110.9|21108.7|21126.5|21124.3|21098.7|21096.5|1271
1747638600000|2025-05-19 07:10:00|21110.7|21108.5|21092.2|21090|21117.7|21115.5|21091.9|21089.7|1081
1747638900000|2025-05-19 07:15:00|21093|21090.8|21121.5|21119.3|21125.4|21123.2|21085.7|21083.5|1343
1747639200000|2025-05-19 07:20:00|21121.4|21119.2|21128.6|21126.4|21133.9|21131.7|21119|21116.8|689
1747639500000|2025-05-19 07:25:00|21128.4|21126.2|21134.4|21132.2|21138.4|21136.2|21123.9|21121.7|781
1747639800000|2025-05-19 07:30:00|21134.2|21132|21130|21127.8|21143.4|21141.2|21129.5|21127.3|654
1747640100000|2025-05-19 07:35:00|21130.1|21127.9|21126|21123.8|21133|21130.8|21122.2|21120|512
1747640400000|2025-05-19 07:40:00|21126.1|21123.9|21126.2|21124|21135.7|21133.5|21118.1|21115.9|680
1747640700000|2025-05-19 07:45:00|21126.3|21124.1|21123.7|21121.5|21130.2|21128|21118.3|21116.1|463
1747641000000|2025-05-19 07:50:00|21123.6|21121.4|21132.5|21130.3|21149.1|21146.9|21120.8|21118.6|904
1747641300000|2025-05-19 07:55:00|21132.7|21130.5|21116.9|21114.7|21133|21130.8|21115.6|21113.4|564
1747641600000|2025-05-19 08:00:00|21117|21114.8|21100.9|21098.7|21117.1|21114.9|21089.7|21087.5|2174
1747641900000|2025-05-19 08:05:00|21100.2|21098|21086.2|21084|21114.9|21112.7|21081|21078.8|1535
1747642200000|2025-05-19 08:10:00|21087.2|21085|21083.7|21081.5|21092.6|21090.4|21077.2|21075|1019
1747642500000|2025-05-19 08:15:00|21084|21081.8|21087.1|21084.9|21092.5|21090.3|21075.4|21073.2|1091
1747642800000|2025-05-19 08:20:00|21087|21084.8|21080.9|21078.7|21090.9|21088.7|21072.6|21070.4|1009
1747643100000|2025-05-19 08:25:00|21082.6|21080.4|21056.5|21054.3|21086.5|21084.3|21053.5|21051.3|1387
1747643400000|2025-05-19 08:30:00|21056.6|21054.4|21051.1|21048.9|21060.1|21057.9|21040.2|21038|1540
1747643700000|2025-05-19 08:35:00|21050.7|21048.5|21055.6|21053.4|21060.1|21057.9|21045.1|21042.9|893
1747644000000|2025-05-19 08:40:00|21055.7|21053.5|21048|21045.8|21057.6|21055.4|21036|21033.8|980
1747644300000|2025-05-19 08:45:00|21048.2|21046|21058.5|21056.3|21062.2|21060|21042.2|21040|862
1747644600000|2025-05-19 08:50:00|21058.4|21056.2|21068|21065.8|21068.7|21066.5|21055.4|21053.2|610
1747644900000|2025-05-19 08:55:00|21068.1|21065.9|21058.2|21056|21068.4|21066.2|21053.9|21051.7|618
1747645200000|2025-05-19 09:00:00|21059.3|21057.1|21055.6|21053.4|21059.3|21057.1|21040.7|21038.5|757
1747645500000|2025-05-19 09:05:00|21055.7|21053.5|21059.1|21056.9|21060.5|21058.3|21049.9|21047.7|551
1747645800000|2025-05-19 09:10:00|21059.2|21057|21063.7|21061.5|21064.7|21062.5|21052.6|21050.4|456
1747646100000|2025-05-19 09:15:00|21063.5|21061.3|21071.5|21069.3|21073.7|21071.5|21060.2|21058|661
1747646400000|2025-05-19 09:20:00|21072.1|21069.9|21083.4|21081.2|21086.6|21084.4|21069.6|21067.4|887
1747646700000|2025-05-19 09:25:00|21083.5|21081.3|21091.6|21089.4|21092.2|21090|21081.1|21078.9|424
1747647000000|2025-05-19 09:30:00|21091.5|21089.3|21089.5|21087.3|21100.2|21098|21087.9|21085.7|670
1747647300000|2025-05-19 09:35:00|21089.6|21087.4|21088.4|21086.2|21101|21098.8|21085.3|21083.1|623
1747647600000|2025-05-19 09:40:00|21088.3|21086.1|21100.8|21098.6|21102.2|21100|21087.7|21085.5|610
1747647900000|2025-05-19 09:45:00|21100.1|21097.9|21080.5|21078.3|21100.1|21097.9|21079.7|21077.5|642
1747648200000|2025-05-19 09:50:00|21080.6|21078.4|21078.7|21076.5|21083|21080.8|21075.4|21073.2|500
1747648500000|2025-05-19 09:55:00|21078.9|21076.7|21087.7|21085.5|21090|21087.8|21078.1|21075.9|355
1747648800000|2025-05-19 10:00:00|21087.3|21085.1|21069.3|21067.1|21091.3|21089.1|21066.9|21064.7|521
1747649100000|2025-05-19 10:05:00|21068.6|21066.4|21064.5|21062.3|21072.1|21069.9|21059.4|21057.2|554
1747649400000|2025-05-19 10:10:00|21064.3|21062.1|21067.7|21065.5|21071.1|21068.9|21054.4|21052.2|619
1747649700000|2025-05-19 10:15:00|21067.1|21064.9|21068.5|21066.3|21076.5|21074.3|21064|21061.8|663
1747650000000|2025-05-19 10:20:00|21068.4|21066.2|21076.6|21074.4|21083|21080.8|21064.5|21062.3|461
1747650300000|2025-05-19 10:25:00|21076.5|21074.3|21086.2|21084|21093|21090.8|21075|21072.8|1118
1747650600000|2025-05-19 10:30:00|21086.9|21084.7|21090.1|21087.9|21093.8|21091.6|21072.1|21069.9|566
1747650900000|2025-05-19 10:35:00|21090|21087.8|21099.3|21097.1|21103.4|21101.2|21088.7|21086.5|428
1747651200000|2025-05-19 10:40:00|21099.2|21097|21115.4|21113.2|21118.9|21116.7|21098.9|21096.7|894
1747651500000|2025-05-19 10:45:00|21115.3|21113.1|21120.6|21118.4|21124.3|21122.1|21109|21106.8|823
1747651800000|2025-05-19 10:50:00|21120.7|21118.5|21116.7|21114.5|21128.2|21126|21116.7|21114.5|604
1747652100000|2025-05-19 10:55:00|21116.9|21114.7|21109.3|21107.1|21118.5|21116.3|21103.2|21101|763
1747652400000|2025-05-19 11:00:00|21109.5|21107.3|21124.7|21122.5|21127|21124.8|21107.6|21105.4|903
1747652700000|2025-05-19 11:05:00|21124.9|21122.7|21119.7|21117.5|21134.7|21132.5|21118.7|21116.5|766
1747653000000|2025-05-19 11:10:00|21119.9|21117.7|21109|21106.8|21120.5|21118.3|21108.9|21106.7|424
1747653300000|2025-05-19 11:15:00|21109|21106.8|21116.4|21114.2|21118.9|21116.7|21103|21100.8|602
1747653600000|2025-05-19 11:20:00|21116.9|21114.7|21112.9|21110.7|21126.6|21124.4|21112.1|21109.9|613
1747653900000|2025-05-19 11:25:00|21113|21110.8|21105.7|21103.5|21125.4|21123.2|21103.3|21101.1|501
1747654200000|2025-05-19 11:30:00|21104.5|21102.3|21092.5|21090.3|21104.7|21102.5|21089.1|21086.9|726
1747654500000|2025-05-19 11:35:00|21092.4|21090.2|21091.1|21088.9|21100|21097.8|21087.7|21085.5|610
1747654800000|2025-05-19 11:40:00|21091|21088.8|21099.6|21097.4|21100.7|21098.5|21085.5|21083.3|684
1747655100000|2025-05-19 11:45:00|21099.7|21097.5|21122|21119.8|21122|21119.8|21098.4|21096.2|792
1747655400000|2025-05-19 11:50:00|21122.1|21119.9|21128.2|21126|21130.5|21128.3|21117.2|21115|784
1747655700000|2025-05-19 11:55:00|21128.4|21126.2|21127.2|21125|21135.5|21133.3|21123.5|21121.3|775
1747656000000|2025-05-19 12:00:00|21127.6|21125.4|21131.1|21128.9|21142.9|21140.7|21120.2|21118|1191
1747656300000|2025-05-19 12:05:00|21131|21128.8|21115|21112.8|21132.4|21130.2|21112.7|21110.5|767
1747656600000|2025-05-19 12:10:00|21114.9|21112.7|21121.6|21119.4|21127.4|21125.2|21107.5|21105.3|1071
1747656900000|2025-05-19 12:15:00|21121.7|21119.5|21103.2|21101|21122|21119.8|21103|21100.8|827
1747657200000|2025-05-19 12:20:00|21103.4|21101.2|21097.5|21095.3|21106.6|21104.4|21095.5|21093.3|1121
1747657500000|2025-05-19 12:25:00|21097.4|21095.2|21097.4|21095.2|21100.9|21098.7|21092.2|21090|748
1747657800000|2025-05-19 12:30:00|21097.2|21095|21093.5|21091.3|21109.5|21107.3|21087.6|21085.4|1173
1747658100000|2025-05-19 12:35:00|21093.4|21091.2|21114.6|21112.4|21115.2|21113|21093.4|21091.2|1075
1747658400000|2025-05-19 12:40:00|21114.2|21112|21122.1|21119.9|21124.5|21122.3|21113.4|21111.2|1008
1747658700000|2025-05-19 12:45:00|21122.2|21120|21124.7|21122.5|21127.4|21125.2|21112.7|21110.5|1172
1747659000000|2025-05-19 12:50:00|21124.9|21122.7|21132|21129.8|21135|21132.8|21122.2|21120|1088
1747659300000|2025-05-19 12:55:00|21131.9|21129.7|21135.4|21133.2|21137.5|21135.3|21128.1|21125.9|907
1747659600000|2025-05-19 13:00:00|21135.7|21133.5|21122.5|21120.3|21140|21137.8|21119.1|21116.9|1165
1747659900000|2025-05-19 13:05:00|21122.6|21120.4|21118.7|21116.5|21128.9|21126.7|21115.2|21113|1016
1747660200000|2025-05-19 13:10:00|21118.9|21116.7|21094.4|21092.2|21136.2|21134|21082.5|21080.3|4236
1747660500000|2025-05-19 13:15:00|21094.2|21092|21110.5|21108.3|21110.6|21108.4|21078|21075.8|3001
1747660800000|2025-05-19 13:20:00|21110.6|21108.4|21108|21105.8|21116.6|21114.4|21096.7|21094.5|1606
1747661100000|2025-05-19 13:25:00|21106.7|21104.5|21126.2|21124|21126.2|21124|21094.2|21092|3115
1747661400000|2025-05-19 13:30:00|21125.7|21124.6|21169.6|21168.5|21186.2|21185.1|21125.7|21124.6|14679
1747661700000|2025-05-19 13:35:00|21169.9|21168.8|21227.7|21226.6|21234.4|21233.3|21158.4|21157.3|11305
1747662000000|2025-05-19 13:40:00|21227.4|21226.3|21254.9|21253.8|21256.2|21255.1|21214.2|21213.1|11162
1747662300000|2025-05-19 13:45:00|21255.1|21254|21284.9|21283.8|21297.1|21296|21239.7|21238.6|11185
1747662600000|2025-05-19 13:50:00|21285.7|21284.6|21275.7|21274.6|21296.6|21295.5|21269.4|21268.3|6221
1747662900000|2025-05-19 13:55:00|21275.9|21274.8|21279.7|21278.6|21291.9|21290.8|21265.4|21264.3|4324
1747663200000|2025-05-19 14:00:00|21279.5|21278.4|21312.4|21311.3|21327.4|21326.3|21270.6|21269.5|8692
1747663500000|2025-05-19 14:05:00|21314.1|21313|21366.3|21365.2|21369.1|21368|21307.8|21306.7|9890
1747663800000|2025-05-19 14:10:00|21366.6|21365.5|21343.7|21342.6|21368|21366.9|21335.1|21334|6290
1747664100000|2025-05-19 14:15:00|21343.6|21342.5|21369.1|21368|21385.9|21384.8|21343.1|21342|6213
1747664400000|2025-05-19 14:20:00|21368|21366.9|21358.1|21357|21373.8|21372.7|21348.6|21347.5|4247
1747664700000|2025-05-19 14:25:00|21358.2|21357.1|21327.2|21326.1|21358.2|21357.1|21299.1|21298|7485
1747665000000|2025-05-19 14:30:00|21327.1|21326|21332.7|21331.6|21335.9|21334.8|21304.8|21303.7|4729
1747665300000|2025-05-19 14:35:00|21331.9|21330.8|21333.7|21332.6|21349.8|21348.7|21324.7|21323.6|4488
1747665600000|2025-05-19 14:40:00|21333.8|21332.7|21345.6|21344.5|21357.1|21356|21330.7|21329.6|3765
1747665900000|2025-05-19 14:45:00|21345.4|21344.3|21313|21311.9|21357.1|21356|21305.5|21304.4|5242
1747666200000|2025-05-19 14:50:00|21312.7|21311.6|21323.9|21322.8|21339.8|21338.7|21299.7|21298.6|4569
1747666500000|2025-05-19 14:55:00|21323.6|21322.5|21315.8|21314.7|21328.8|21327.7|21306.9|21305.8|2913
1747666800000|2025-05-19 15:00:00|21316.9|21315.8|21332.9|21331.8|21335.1|21334|21312.6|21311.5|3523
1747667100000|2025-05-19 15:05:00|21332.8|21331.7|21328.6|21327.5|21336.3|21335.2|21303.9|21302.8|3363
1747667400000|2025-05-19 15:10:00|21328.5|21327.4|21342.8|21341.7|21350.4|21349.3|21325.8|21324.7|3708
1747667700000|2025-05-19 15:15:00|21342.7|21341.6|21344.5|21343.4|21358|21356.9|21339.7|21338.6|2708
1747668000000|2025-05-19 15:20:00|21342.7|21341.6|21329|21327.9|21349.5|21348.4|21327.7|21326.6|2755
1747668300000|2025-05-19 15:25:00|21328.9|21327.8|21325.8|21324.7|21332.8|21331.7|21318.9|21317.8|2799
1747668600000|2025-05-19 15:30:00|21325.5|21324.4|21341|21339.9|21349.3|21348.2|21321|21319.9|3189
1747668900000|2025-05-19 15:35:00|21341.1|21340|21371.3|21370.2|21375.8|21374.7|21339.1|21338|3971
1747669200000|2025-05-19 15:40:00|21371.6|21370.5|21367.9|21366.8|21396.2|21395.1|21367.5|21366.4|6241
1747669500000|2025-05-19 15:45:00|21368|21366.9|21342.7|21341.6|21377.4|21376.3|21338.4|21337.3|4313
1747669800000|2025-05-19 15:50:00|21344.2|21343.1|21349|21347.9|21355.5|21354.4|21333.6|21332.5|2947
1747670100000|2025-05-19 15:55:00|21348.6|21347.5|21355.5|21354.4|21360.5|21359.4|21342.3|21341.2|2421
1747670400000|2025-05-19 16:00:00|21355.3|21354.2|21368|21366.9|21369.5|21368.4|21349.8|21348.7|2299
1747670700000|2025-05-19 16:05:00|21368.1|21367|21355.1|21354|21368.1|21367|21353.8|21352.7|1888
1747671000000|2025-05-19 16:10:00|21354.8|21353.7|21366.3|21365.2|21374.7|21373.6|21352.8|21351.7|2496
1747671300000|2025-05-19 16:15:00|21366.4|21365.3|21355.8|21354.7|21374.3|21373.2|21355.6|21354.5|2138
1747671600000|2025-05-19 16:20:00|21355.3|21354.2|21371.1|21370|21372.4|21371.3|21353.9|21352.8|2057
1747671900000|2025-05-19 16:25:00|21370.9|21369.8|21392.4|21391.3|21398.6|21397.5|21368.8|21367.7|4428
1747672200000|2025-05-19 16:30:00|21392.3|21391.2|21373|21371.9|21397.3|21396.2|21369|21367.9|3232
1747672500000|2025-05-19 16:35:00|21372.9|21371.8|21374.4|21373.3|21380.8|21379.7|21368.5|21367.4|2263
1747672800000|2025-05-19 16:40:00|21375.7|21374.6|21375.3|21374.2|21378.4|21377.3|21367.2|21366.1|2087
1747673100000|2025-05-19 16:45:00|21375|21373.9|21377.3|21376.2|21387.2|21386.1|21369|21367.9|2544
1747673400000|2025-05-19 16:50:00|21376.1|21375|21404.1|21403|21408.5|21407.4|21376.1|21375|4228
1747673700000|2025-05-19 16:55:00|21404.2|21403.1|21419.6|21418.5|21423.8|21422.7|21398.7|21397.6|5116
1747674000000|2025-05-19 17:00:00|21417.4|21416.3|21442.5|21441.4|21443.2|21442.1|21411.9|21410.8|4853
1747674300000|2025-05-19 17:05:00|21442.7|21441.6|21459|21457.9|21461|21459.9|21437.5|21436.4|5007
1747674600000|2025-05-19 17:10:00|21460.6|21459.5|21457.3|21456.2|21464.4|21463.3|21450|21448.9|3836
1747674900000|2025-05-19 17:15:00|21457.4|21456.3|21439.9|21438.8|21461.3|21460.2|21438.5|21437.4|3916
1747675200000|2025-05-19 17:20:00|21440|21438.9|21453.1|21452|21453.5|21452.4|21438.8|21437.7|2477
1747675500000|2025-05-19 17:25:00|21452.8|21451.7|21443.7|21442.6|21465.3|21464.2|21443.5|21442.4|3490
1747675800000|2025-05-19 17:30:00|21442.8|21441.7|21462.8|21461.7|21463|21461.9|21430.9|21429.8|5588
1747676100000|2025-05-19 17:35:00|21462.5|21461.4|21446.4|21445.3|21463.8|21462.7|21443.3|21442.2|2862
1747676400000|2025-05-19 17:40:00|21447.3|21446.2|21442|21440.9|21449.6|21448.5|21437.4|21436.3|2235
1747676700000|2025-05-19 17:45:00|21442.1|21441|21429.9|21428.8|21444.6|21443.5|21424.6|21423.5|2891
1747677000000|2025-05-19 17:50:00|21430.3|21429.2|21427.2|21426.1|21441.2|21440.1|21421.4|21420.3|3312
1747677300000|2025-05-19 17:55:00|21427|21425.9|21421.2|21420.1|21431.5|21430.4|21416.5|21415.4|2744
1747677600000|2025-05-19 18:00:00|21420.7|21419.6|21420.7|21419.6|21427.1|21426|21412.7|21411.6|2554
1747677900000|2025-05-19 18:05:00|21420.8|21419.7|21416.8|21415.7|21424.2|21423.1|21414.8|21413.7|1560
1747678200000|2025-05-19 18:10:00|21417.9|21416.8|21401.1|21400|21418.2|21417.1|21395.8|21394.7|3862
1747678500000|2025-05-19 18:15:00|21400.9|21399.8|21382.3|21381.2|21401.3|21400.2|21373.3|21372.2|4239
1747678800000|2025-05-19 18:20:00|21382.2|21381.1|21383|21381.9|21392.5|21391.4|21372.9|21371.8|3908
1747679100000|2025-05-19 18:25:00|21383.1|21382|21382.9|21381.8|21404.2|21403.1|21380.5|21379.4|4643
1747679400000|2025-05-19 18:30:00|21382.8|21381.7|21398.8|21397.7|21402.5|21401.4|21378.1|21377|3206
1747679700000|2025-05-19 18:35:00|21398.9|21397.8|21416|21414.9|21419.1|21418|21398|21396.9|3414
1747680000000|2025-05-19 18:40:00|21415.7|21414.6|21401.2|21400.1|21418|21416.9|21396|21394.9|2680
1747680300000|2025-05-19 18:45:00|21401|21399.9|21401.2|21400.1|21406.8|21405.7|21390.8|21389.7|2596
1747680600000|2025-05-19 18:50:00|21401|21399.9|21416.7|21415.6|21417.2|21416.1|21399.8|21398.7|2345
1747680900000|2025-05-19 18:55:00|21416.6|21415.5|21418.6|21417.5|21423.7|21422.6|21409.8|21408.7|3100
1747681200000|2025-05-19 19:00:00|21416.7|21415.6|21407.8|21406.7|21427.2|21426.1|21402.6|21401.5|3849
1747681500000|2025-05-19 19:05:00|21407.9|21406.8|21402.8|21401.7|21420.4|21419.3|21400.4|21399.3|2755
1747681800000|2025-05-19 19:10:00|21404.6|21403.5|21396.1|21395|21406.2|21405.1|21391.8|21390.7|3458
1747682100000|2025-05-19 19:15:00|21396.2|21395.1|21383.8|21382.7|21398.4|21397.3|21380.7|21379.6|3814
1747682400000|2025-05-19 19:20:00|21383.7|21382.6|21386.5|21385.4|21399.5|21398.4|21380.4|21379.3|3733
1747682700000|2025-05-19 19:25:00|21386.4|21385.3|21382|21380.9|21387|21385.9|21367.4|21366.3|4438
1747683000000|2025-05-19 19:30:00|21382.1|21381|21389|21387.9|21397.7|21396.6|21381.2|21380.1|3131
1747683300000|2025-05-19 19:35:00|21388.1|21387|21398|21396.9|21405.7|21404.6|21386.5|21385.4|3812
1747683600000|2025-05-19 19:40:00|21396.8|21395.7|21385.4|21384.3|21399.2|21398.1|21379.2|21378.1|2873
1747683900000|2025-05-19 19:45:00|21385.6|21384.5|21412.7|21411.6|21416.3|21415.2|21382.8|21381.7|4157
1747684200000|2025-05-19 19:50:00|21412.1|21411|21429.7|21428.6|21434.1|21433|21412.1|21411|8402
1747684500000|2025-05-19 19:55:00|21429.2|21428.1|21445.9|21444.8|21455.7|21454.6|21419.4|21418.3|14527
1747684800000|2025-05-19 20:00:00|21444.7|21443.6|21417.3|21415.1|21450.8|21448.6|21414.1|21411.9|6772
1747685100000|2025-05-19 20:05:00|21417.1|21414.9|21408.5|21406.3|21424.8|21422.6|21406.4|21404.2|1760
1747685400000|2025-05-19 20:10:00|21408|21405.8|21411.8|21409.6|21412.3|21410.1|21400.6|21398.4|1343
1747685700000|2025-05-19 20:15:00|21412.8|21410.6|21406.3|21404.1|21414.1|21411.9|21404.1|21401.9|499
1747686000000|2025-05-19 20:20:00|21406.6|21404.4|21416.4|21414.2|21419.3|21417.1|21406.1|21403.9|598
1747686300000|2025-05-19 20:25:00|21415.9|21413.7|21420.8|21418.6|21420.8|21418.6|21413.1|21410.9|326
1747686600000|2025-05-19 20:30:00|21418.9|21416.7|21420.1|21417.9|21422.1|21419.9|21414.6|21412.4|477
1747686900000|2025-05-19 20:35:00|21420.8|21418.6|21425.4|21423.2|21431.6|21429.4|21417.6|21415.4|631
1747687200000|2025-05-19 20:40:00|21423.4|21421.2|21430.6|21428.4|21433.1|21430.9|21422.6|21420.4|720
1747687500000|2025-05-19 20:45:00|21430.1|21427.9|21436|21433.8|21437.3|21435.1|21425.9|21423.7|506
1747687800000|2025-05-19 20:50:00|21438.1|21435.9|21441.1|21438.9|21441.3|21439.1|21434.1|21431.9|449
1747688100000|2025-05-19 20:55:00|21440.8|21438.6|21440.6|21435.6|21441.1|21438.9|21434.1|21431.9|507
1747688400000|2025-05-19 21:00:00|21440.2|21435.2|21436.1|21431.1|21440.6|21435.6|21434.8|21429.8|0
1747688700000|2025-05-19 21:05:00|21436.2|21431.2|21439.2|21434.2|21440.6|21435.6|21435.8|21430.8|0
1747689000000|2025-05-19 21:10:00|21439.4|21434.4|21440.4|21435.4|21441|21436|21439.2|21434.2|0
1747689300000|2025-05-19 21:15:00|21441.9|21436.9|21445.4|21440.4|21448.1|21443.1|21441.3|21436.3|0
1747689600000|2025-05-19 21:20:00|21442.6|21437.6|21445.5|21440.5|21447.2|21442.2|21441.4|21436.4|0
1747689900000|2025-05-19 21:25:00|21445.6|21440.6|21444.4|21439.4|21447|21442|21440.3|21435.3|0
1747690200000|2025-05-19 21:30:00|21444.5|21439.5|21448.1|21443.1|21448.4|21443.4|21444.4|21439.4|0
1747690500000|2025-05-19 21:35:00|21447.8|21442.8|21446.8|21441.8|21450.1|21445.1|21446.8|21441.8|0
1747690800000|2025-05-19 21:40:00|21446.9|21441.9|21446.1|21441.1|21447.9|21442.9|21446.1|21441.1|0
1747691100000|2025-05-19 21:45:00|21444|21439|21442|21437|21444.4|21439.4|21440.7|21435.7|0
1747691400000|2025-05-19 21:50:00|21441.8|21436.8|21441.4|21436.4|21443.4|21438.4|21441.1|21436.1|0
1747691700000|2025-05-19 21:55:00|21440.7|21435.7|21441|21436|21441.7|21436.7|21440.3|21435.3|0
1747692000000|2025-05-19 22:00:00|21438.5|21436.3|21429.9|21427.7|21440.1|21437.9|21425.2|21423|704
1747692300000|2025-05-19 22:05:00|21429.7|21427.5|21435.1|21432.9|21439.9|21437.7|21428.5|21426.3|364
1747692600000|2025-05-19 22:10:00|21435.3|21433.1|21433.6|21431.4|21440.4|21438.2|21431.8|21429.6|372
1747692900000|2025-05-19 22:15:00|21433.5|21431.3|21432.7|21430.5|21437|21434.8|21431.8|21429.6|156
1747693200000|2025-05-19 22:20:00|21432.5|21430.3|21434.8|21432.6|21440|21437.8|21431.8|21429.6|213
1747693500000|2025-05-19 22:25:00|21434.6|21432.4|21429.5|21427.3|21435.4|21433.2|21426.8|21424.6|429
1747693800000|2025-05-19 22:30:00|21429.4|21427.2|21424.7|21422.5|21431|21428.8|21418.9|21416.7|609
1747694100000|2025-05-19 22:35:00|21424.8|21422.6|21429.1|21426.9|21430.8|21428.6|21422.2|21420|184
1747694400000|2025-05-19 22:40:00|21429|21426.8|21425.7|21423.5|21430.1|21427.9|21424.2|21422|254
1747694700000|2025-05-19 22:45:00|21425.6|21423.4|21426.4|21424.2|21428.6|21426.4|21423.2|21421|166
1747695000000|2025-05-19 22:50:00|21426.7|21424.5|21424.3|21422.1|21427.2|21425|21423.4|21421.2|85
1747695300000|2025-05-19 22:55:00|21424.1|21421.9|21426.1|21423.9|21427.4|21425.2|21423.6|21421.4|92
1747695600000|2025-05-19 23:00:00|21425.5|21423.3|21425|21422.8|21428.1|21425.9|21423.1|21420.9|177
1747695900000|2025-05-19 23:05:00|21424.9|21422.7|21429.6|21427.4|21434.7|21432.5|21423.7|21421.5|497
1747696200000|2025-05-19 23:10:00|21429.4|21427.2|21443.7|21441.5|21452.2|21450|21428.4|21426.2|1055
1747696500000|2025-05-19 23:15:00|21443.8|21441.6|21451.1|21448.9|21453.8|21451.6|21438.4|21436.2|382
1747696800000|2025-05-19 23:20:00|21451|21448.8|21450.9|21448.7|21457.6|21455.4|21448.3|21446.1|525
1747697100000|2025-05-19 23:25:00|21451|21448.8|21455|21452.8|21458.4|21456.2|21448|21445.8|426
1747697400000|2025-05-19 23:30:00|21455.3|21453.1|21483.7|21481.5|21485|21482.8|21452.6|21450.4|1724
1747697700000|2025-05-19 23:35:00|21483.9|21481.7|21476.8|21474.6|21484.5|21482.3|21473.3|21471.1|425
1747698000000|2025-05-19 23:40:00|21476.5|21474.3|21476.1|21473.9|21482.2|21480|21471.7|21469.5|463
1747698300000|2025-05-19 23:45:00|21476|21473.8|21471.8|21469.6|21479|21476.8|21471.3|21469.1|314
1747698600000|2025-05-19 23:50:00|21471.9|21469.7|21451.4|21449.2|21475.8|21473.6|21449.2|21447|664
1747698900000|2025-05-19 23:55:00|21451.3|21449.1|21465.4|21463.2|21465.6|21463.4|21451.3|21449.1|484
1747699200000|2025-05-20 00:00:00|21465.1|21462.9|21473.6|21471.4|21480.3|21478.1|21462.4|21460.2|706
1747699500000|2025-05-20 00:05:00|21473.5|21471.3|21481.1|21478.9|21483.5|21481.3|21471.4|21469.2|369
1747699800000|2025-05-20 00:10:00|21481.2|21479|21468.8|21466.6|21487.9|21485.7|21466.2|21464|645
1747700100000|2025-05-20 00:15:00|21468.9|21466.7|21467.7|21465.5|21477.5|21475.3|21467|21464.8|430
1747700400000|2025-05-20 00:20:00|21467.8|21465.6|21467.2|21465|21473.6|21471.4|21462.8|21460.6|333
1747700700000|2025-05-20 00:25:00|21467.4|21465.2|21469.9|21467.7|21474.1|21471.9|21465|21462.8|278
1747701000000|2025-05-20 00:30:00|21470|21467.8|21469.9|21467.7|21477.2|21475|21459.1|21456.9|617
1747701300000|2025-05-20 00:35:00|21471|21468.8|21474.5|21472.3|21480.6|21478.4|21464.9|21462.7|368
1747701600000|2025-05-20 00:40:00|21474.6|21472.4|21465.8|21463.6|21478.2|21476|21461.3|21459.1|395
1747701900000|2025-05-20 00:45:00|21466.2|21464|21453.7|21451.5|21466.5|21464.3|21451.9|21449.7|518
1747702200000|2025-05-20 00:50:00|21454|21451.8|21451.5|21449.3|21454.9|21452.7|21448.4|21446.2|264
1747702500000|2025-05-20 00:55:00|21451.4|21449.2|21439|21436.8|21451.5|21449.3|21438.4|21436.2|592
1747702800000|2025-05-20 01:00:00|21439.6|21437.4|21417.6|21415.4|21439.6|21437.4|21410.9|21408.7|1516
1747703100000|2025-05-20 01:05:00|21417.9|21415.7|21404.9|21402.7|21418.1|21415.9|21402.9|21400.7|723
1747703400000|2025-05-20 01:10:00|21405|21402.8|21405|21402.8|21408.4|21406.2|21400.3|21398.1|574
1747703700000|2025-05-20 01:15:00|21405.6|21403.4|21400.9|21398.7|21405.6|21403.4|21390.3|21388.1|593
1747704000000|2025-05-20 01:20:00|21400.6|21398.4|21396.5|21394.3|21400.9|21398.7|21386.5|21384.3|650
1747704300000|2025-05-20 01:25:00|21396.7|21394.5|21392.6|21390.4|21399.3|21397.1|21382.4|21380.2|510
1747704600000|2025-05-20 01:30:00|21392.7|21390.5|21379.6|21377.4|21392.7|21390.5|21375.2|21373|624
1747704900000|2025-05-20 01:35:00|21379.2|21377|21382.4|21380.2|21388.4|21386.2|21373.9|21371.7|502
1747705200000|2025-05-20 01:40:00|21382.6|21380.4|21372.6|21370.4|21385.2|21383|21364.2|21362|1175
1747705500000|2025-05-20 01:45:00|21372.4|21370.2|21382.6|21380.4|21383.5|21381.3|21363.3|21361.1|748
1747705800000|2025-05-20 01:50:00|21382.5|21380.3|21384.6|21382.4|21385.4|21383.2|21378.6|21376.4|330
1747706100000|2025-05-20 01:55:00|21384.3|21382.1|21383.5|21381.3|21386.3|21384.1|21380|21377.8|322
1747706400000|2025-05-20 02:00:00|21384.1|21381.9|21384.4|21382.2|21386|21383.8|21379|21376.8|353
1747706700000|2025-05-20 02:05:00|21384.1|21381.9|21385.5|21383.3|21386|21383.8|21373.9|21371.7|333
1747707000000|2025-05-20 02:10:00|21385.4|21383.2|21382.3|21380.1|21392.1|21389.9|21377.4|21375.2|667
1747707300000|2025-05-20 02:15:00|21382.1|21379.9|21376.8|21374.6|21382.6|21380.4|21371.8|21369.6|258
1747707600000|2025-05-20 02:20:00|21376.6|21374.4|21382.4|21380.2|21386.9|21384.7|21373.2|21371|341
1747707900000|2025-05-20 02:25:00|21382.5|21380.3|21372.9|21370.7|21384.2|21382|21369|21366.8|416
1747708200000|2025-05-20 02:30:00|21372.6|21370.4|21366.4|21364.2|21373.6|21371.4|21365.8|21363.6|373
1747708500000|2025-05-20 02:35:00|21366.5|21364.3|21377.5|21375.3|21377.9|21375.7|21360.8|21358.6|485
1747708800000|2025-05-20 02:40:00|21377.7|21375.5|21383.6|21381.4|21386.1|21383.9|21375.9|21373.7|376
1747709100000|2025-05-20 02:45:00|21383.9|21381.7|21380.8|21378.6|21385.8|21383.6|21380.1|21377.9|208
1747709400000|2025-05-20 02:50:00|21380.6|21378.4|21376.5|21374.3|21383.5|21381.3|21375.6|21373.4|216
1747709700000|2025-05-20 02:55:00|21376.6|21374.4|21379.8|21377.6|21382.1|21379.9|21376|21373.8|245
1747710000000|2025-05-20 03:00:00|21379.7|21377.5|21375.3|21373.1|21379.7|21377.5|21370.6|21368.4|198
1747710300000|2025-05-20 03:05:00|21375.2|21373|21370.7|21368.5|21378.5|21376.3|21370.7|21368.5|150
1747710600000|2025-05-20 03:10:00|21370.9|21368.7|21368.9|21366.7|21376.7|21374.5|21366.5|21364.3|219
1747710900000|2025-05-20 03:15:00|21369.1|21366.9|21366.9|21364.7|21371.8|21369.6|21365|21362.8|223
1747711200000|2025-05-20 03:20:00|21366.8|21364.6|21374.2|21372|21376.2|21374|21366.2|21364|181
1747711500000|2025-05-20 03:25:00|21374.1|21371.9|21373.5|21371.3|21374.5|21372.3|21370.7|21368.5|152
1747711800000|2025-05-20 03:30:00|21372.8|21370.6|21364.4|21362.2|21373.9|21371.7|21362.5|21360.3|265
1747712100000|2025-05-20 03:35:00|21364.3|21362.1|21378.9|21376.7|21379|21376.8|21353.8|21351.6|891
1747712400000|2025-05-20 03:40:00|21378.6|21376.4|21372.1|21369.9|21380.3|21378.1|21367.6|21365.4|297
1747712700000|2025-05-20 03:45:00|21372.1|21369.9|21366.6|21364.4|21372.4|21370.2|21363.5|21361.3|389
1747713000000|2025-05-20 03:50:00|21366.5|21364.3|21364.3|21362.1|21367.4|21365.2|21359.2|21357|221
1747713300000|2025-05-20 03:55:00|21364.1|21361.9|21359.9|21357.7|21364.7|21362.5|21358.6|21356.4|192
1747713600000|2025-05-20 04:00:00|21359.8|21357.6|21356.4|21354.2|21361.6|21359.4|21352.7|21350.5|278
1747713900000|2025-05-20 04:05:00|21356.5|21354.3|21358.9|21356.7|21365|21362.8|21355.5|21353.3|249
1747714200000|2025-05-20 04:10:00|21358.6|21356.4|21353.8|21351.6|21358.8|21356.6|21349.2|21347|406
1747714500000|2025-05-20 04:15:00|21354|21351.8|21357.5|21355.3|21360.3|21358.1|21347.6|21345.4|372
1747714800000|2025-05-20 04:20:00|21357.6|21355.4|21355|21352.8|21357.8|21355.6|21352.3|21350.1|116
1747715100000|2025-05-20 04:25:00|21355.1|21352.9|21357.7|21355.5|21358.9|21356.7|21355.1|21352.9|107
1747715400000|2025-05-20 04:30:00|21357.5|21355.3|21360.9|21358.7|21361.4|21359.2|21351.6|21349.4|248
1747715700000|2025-05-20 04:35:00|21360.8|21358.6|21355.1|21352.9|21361|21358.8|21352.6|21350.4|153
1747716000000|2025-05-20 04:40:00|21355.3|21353.1|21361|21358.8|21362|21359.8|21354|21351.8|212
1747716300000|2025-05-20 04:45:00|21360.1|21357.9|21357.6|21355.4|21361|21358.8|21355.6|21353.4|180
1747716600000|2025-05-20 04:50:00|21357.3|21355.1|21371.9|21369.7|21376.4|21374.2|21357.1|21354.9|483
1747716900000|2025-05-20 04:55:00|21371.6|21369.4|21373.3|21371.1|21377.4|21375.2|21370.7|21368.5|250
1747717200000|2025-05-20 05:00:00|21373.4|21371.2|21382.7|21380.5|21383|21380.8|21370.6|21368.4|340
1747717500000|2025-05-20 05:05:00|21382.6|21380.4|21389.2|21387|21390|21387.8|21378.4|21376.2|379
1747717800000|2025-05-20 05:10:00|21389|21386.8|21393.7|21391.5|21395.5|21393.3|21385.9|21383.7|460
1747718100000|2025-05-20 05:15:00|21393.8|21391.6|21400.1|21397.9|21406|21403.8|21393.8|21391.6|682
1747718400000|2025-05-20 05:20:00|21400.9|21398.7|21400.4|21398.2|21404.7|21402.5|21397.5|21395.3|353
1747718700000|2025-05-20 05:25:00|21400.6|21398.4|21401.6|21399.4|21407.2|21405|21398.5|21396.3|379
1747719000000|2025-05-20 05:30:00|21401.8|21399.6|21396.1|21393.9|21412.3|21410.1|21393.8|21391.6|791
1747719300000|2025-05-20 05:35:00|21396.2|21394|21399.4|21397.2|21402.3|21400.1|21389.2|21387|622
1747719600000|2025-05-20 05:40:00|21399.6|21397.4|21383.1|21380.9|21399.6|21397.4|21381.7|21379.5|373
1747719900000|2025-05-20 05:45:00|21383.6|21381.4|21366.9|21364.7|21383.6|21381.4|21366.9|21364.7|495
1747720200000|2025-05-20 05:50:00|21367.1|21364.9|21359|21356.8|21369.9|21367.7|21357.4|21355.2|433
1747720500000|2025-05-20 05:55:00|21358.9|21356.7|21343.9|21341.7|21361.9|21359.7|21341.3|21339.1|645
1747720800000|2025-05-20 06:00:00|21343.8|21341.6|21337.1|21334.9|21344.5|21342.3|21328.5|21326.3|1097
1747721100000|2025-05-20 06:05:00|21336.6|21334.4|21336|21333.8|21341.4|21339.2|21329.8|21327.6|522
1747721400000|2025-05-20 06:10:00|21335.9|21333.7|21339.1|21336.9|21349|21346.8|21319.6|21317.4|1073
1747721700000|2025-05-20 06:15:00|21339.2|21337|21330|21327.8|21344.3|21342.1|21330|21327.8|430
1747722000000|2025-05-20 06:20:00|21330.1|21327.9|21325|21322.8|21331.9|21329.7|21321.4|21319.2|566
1747722300000|2025-05-20 06:25:00|21324.9|21322.7|21327.5|21325.3|21328.7|21326.5|21320.1|21317.9|365
1747722600000|2025-05-20 06:30:00|21328|21325.8|21340.9|21338.7|21342.6|21340.4|21326.5|21324.3|678
1747722900000|2025-05-20 06:35:00|21340.7|21338.5|21351.1|21348.9|21351.9|21349.7|21340.7|21338.5|439
1747723200000|2025-05-20 06:40:00|21351.2|21349|21348.6|21346.4|21352.3|21350.1|21343.8|21341.6|300
1747723500000|2025-05-20 06:45:00|21348.5|21346.3|21354|21351.8|21355.2|21353|21343.4|21341.2|340
1747723800000|2025-05-20 06:50:00|21355.2|21353|21348.6|21346.4|21357.8|21355.6|21341.5|21339.3|387
1747724100000|2025-05-20 06:55:00|21348.5|21346.3|21348.9|21346.7|21352.6|21350.4|21343.3|21341.1|270
1747724400000|2025-05-20 07:00:00|21347.8|21345.6|21339.6|21337.4|21356.8|21354.6|21334.1|21331.9|881
1747724700000|2025-05-20 07:05:00|21339.8|21337.6|21350.6|21348.4|21351.6|21349.4|21334|21331.8|423
1747725000000|2025-05-20 07:10:00|21350.8|21348.6|21355.6|21353.4|21360.9|21358.7|21347.6|21345.4|563
1747725300000|2025-05-20 07:15:00|21355.8|21353.6|21369.1|21366.9|21370.9|21368.7|21351.4|21349.2|725
1747725600000|2025-05-20 07:20:00|21369|21366.8|21388|21385.8|21388.9|21386.7|21363|21360.8|1294
1747725900000|2025-05-20 07:25:00|21388.1|21385.9|21389.4|21387.2|21392|21389.8|21381.8|21379.6|540
1747726200000|2025-05-20 07:30:00|21390.2|21388|21381.2|21379|21405.3|21403.1|21378.9|21376.7|1212
1747726500000|2025-05-20 07:35:00|21381.3|21379.1|21368.5|21366.3|21387.7|21385.5|21368.2|21366|617
1747726800000|2025-05-20 07:40:00|21368.7|21366.5|21356.1|21353.9|21370.4|21368.2|21352.6|21350.4|596
1747727100000|2025-05-20 07:45:00|21356|21353.8|21344.5|21342.3|21357.4|21355.2|21342|21339.8|700
1747727400000|2025-05-20 07:50:00|21344.4|21342.2|21364.8|21362.6|21365.1|21362.9|21343.3|21341.1|569
1747727700000|2025-05-20 07:55:00|21364.9|21362.7|21369.7|21367.5|21374.3|21372.1|21362.5|21360.3|462
1747728000000|2025-05-20 08:00:00|21369.6|21367.4|21377.3|21375.1|21386.4|21384.2|21363.4|21361.2|940
1747728300000|2025-05-20 08:05:00|21377.1|21374.9|21359.4|21357.2|21381.4|21379.2|21352.5|21350.3|681
1747728600000|2025-05-20 08:10:00|21359.3|21357.1|21346.4|21344.2|21359.5|21357.3|21340.9|21338.7|575
1747728900000|2025-05-20 08:15:00|21346.3|21344.1|21367.5|21365.3|21369.3|21367.1|21337.5|21335.3|980
1747729200000|2025-05-20 08:20:00|21367.4|21365.2|21370.4|21368.2|21374.6|21372.4|21364.1|21361.9|663
1747729500000|2025-05-20 08:25:00|21370.3|21368.1|21364.8|21362.6|21373.8|21371.6|21359.9|21357.7|272
1747729800000|2025-05-20 08:30:00|21364.6|21362.4|21360.4|21358.2|21365.5|21363.3|21355.2|21353|399
1747730100000|2025-05-20 08:35:00|21360.5|21358.3|21359.8|21357.6|21369.1|21366.9|21355.4|21353.2|444
1747730400000|2025-05-20 08:40:00|21359.4|21357.2|21373.4|21371.2|21376.9|21374.7|21358|21355.8|401
1747730700000|2025-05-20 08:45:00|21373.6|21371.4|21379.9|21377.7|21385.1|21382.9|21367.3|21365.1|516
1747731000000|2025-05-20 08:50:00|21379.8|21377.6|21361.9|21359.7|21382.6|21380.4|21360.5|21358.3|608
1747731300000|2025-05-20 08:55:00|21362.1|21359.9|21359.4|21357.2|21366.6|21364.4|21357.5|21355.3|308
1747731600000|2025-05-20 09:00:00|21359.6|21357.4|21374.8|21372.6|21378.1|21375.9|21354.6|21352.4|677
1747731900000|2025-05-20 09:05:00|21375|21372.8|21358.9|21356.7|21378.1|21375.9|21358.6|21356.4|299
1747732200000|2025-05-20 09:10:00|21358.8|21356.6|21354.2|21352|21360.3|21358.1|21352.4|21350.2|304
1747732500000|2025-05-20 09:15:00|21354|21351.8|21348.9|21346.7|21358.1|21355.9|21346.6|21344.4|576
1747732800000|2025-05-20 09:20:00|21348.8|21346.6|21348.1|21345.9|21360|21357.8|21345.4|21343.2|464
1747733100000|2025-05-20 09:25:00|21348|21345.8|21342.6|21340.4|21349.1|21346.9|21340.9|21338.7|387
1747733400000|2025-05-20 09:30:00|21342.8|21340.6|21350.9|21348.7|21355|21352.8|21341.9|21339.7|370
1747733700000|2025-05-20 09:35:00|21350.8|21348.6|21357.1|21354.9|21357.6|21355.4|21349.6|21347.4|322
1747734000000|2025-05-20 09:40:00|21357.3|21355.1|21354.9|21352.7|21363.4|21361.2|21353|21350.8|506
1747734300000|2025-05-20 09:45:00|21354.8|21352.6|21347|21344.8|21356.1|21353.9|21346.8|21344.6|244
1747734600000|2025-05-20 09:50:00|21347.6|21345.4|21346.1|21343.9|21355.5|21353.3|21343.3|21341.1|326
1747734900000|2025-05-20 09:55:00|21346|21343.8|21351.4|21349.2|21351.6|21349.4|21342.6|21340.4|220
1747735200000|2025-05-20 10:00:00|21351.6|21349.4|21355.9|21353.7|21362.3|21360.1|21344.9|21342.7|988
1747735500000|2025-05-20 10:05:00|21355.8|21353.6|21367.4|21365.2|21368.9|21366.7|21350.8|21348.6|570
1747735800000|2025-05-20 10:10:00|21367.5|21365.3|21363.3|21361.1|21367.8|21365.6|21361.9|21359.7|250
1747736100000|2025-05-20 10:15:00|21362.3|21360.1|21376.4|21374.2|21380|21377.8|21361.8|21359.6|563
1747736400000|2025-05-20 10:20:00|21376.3|21374.1|21373.6|21371.4|21379.5|21377.3|21371.9|21369.7|262
1747736700000|2025-05-20 10:25:00|21373.8|21371.6|21366.8|21364.6|21374.6|21372.4|21366|21363.8|251
1747737000000|2025-05-20 10:30:00|21366.9|21364.7|21367.1|21364.9|21375.4|21373.2|21364.6|21362.4|524
1747737300000|2025-05-20 10:35:00|21367|21364.8|21358.4|21356.2|21367.6|21365.4|21356.5|21354.3|371
1747737600000|2025-05-20 10:40:00|21358.5|21356.3|21368.6|21366.4|21368.9|21366.7|21357.6|21355.4|431
1747737900000|2025-05-20 10:45:00|21368.8|21366.6|21370.5|21368.3|21371.3|21369.1|21367.3|21365.1|244
1747738200000|2025-05-20 10:50:00|21370.8|21368.6|21370.3|21368.1|21374|21371.8|21367.5|21365.3|281
1747738500000|2025-05-20 10:55:00|21370.1|21367.9|21387.6|21385.4|21389.4|21387.2|21368.6|21366.4|835
1747738800000|2025-05-20 11:00:00|21387.8|21385.6|21395|21392.8|21397.1|21394.9|21382.5|21380.3|1001
1747739100000|2025-05-20 11:05:00|21394.9|21392.7|21398.9|21396.7|21399.4|21397.2|21389.3|21387.1|583
1747739400000|2025-05-20 11:10:00|21399|21396.8|21396.9|21394.7|21403.3|21401.1|21389.8|21387.6|727
1747739700000|2025-05-20 11:15:00|21397.4|21395.2|21401.4|21399.2|21404.8|21402.6|21395.3|21393.1|427
1747740000000|2025-05-20 11:20:00|21401|21398.8|21403.9|21401.7|21406.6|21404.4|21397.8|21395.6|404
1747740300000|2025-05-20 11:25:00|21403.8|21401.6|21403.6|21401.4|21409.1|21406.9|21400.6|21398.4|539
1747740600000|2025-05-20 11:30:00|21403.5|21401.3|21399.1|21396.9|21408|21405.8|21396.6|21394.4|976
1747740900000|2025-05-20 11:35:00|21399|21396.8|21404.9|21402.7|21406.6|21404.4|21389.3|21387.1|776
1747741200000|2025-05-20 11:40:00|21404.8|21402.6|21396.5|21394.3|21404.8|21402.6|21396|21393.8|353
1747741500000|2025-05-20 11:45:00|21396.4|21394.2|21401.9|21399.7|21403.9|21401.7|21391.4|21389.2|420
1747741800000|2025-05-20 11:50:00|21402|21399.8|21392.4|21390.2|21402.1|21399.9|21391.8|21389.6|440
1747742100000|2025-05-20 11:55:00|21392.3|21390.1|21389.8|21387.6|21394|21391.8|21388.8|21386.6|285
1747742400000|2025-05-20 12:00:00|21388.6|21386.4|21387.4|21385.2|21395.3|21393.1|21381.6|21379.4|631
1747742700000|2025-05-20 12:05:00|21387.5|21385.3|21384.6|21382.4|21399.3|21397.1|21384.5|21382.3|534
1747743000000|2025-05-20 12:10:00|21384.8|21382.6|21388.4|21386.2|21392.4|21390.2|21383.1|21380.9|409
1747743300000|2025-05-20 12:15:00|21388.5|21386.3|21391.4|21389.2|21396.8|21394.6|21388.1|21385.9|459
1747743600000|2025-05-20 12:20:00|21391.3|21389.1|21379.6|21377.4|21394.8|21392.6|21378.8|21376.6|725
1747743900000|2025-05-20 12:25:00|21379.5|21377.3|21374.6|21372.4|21381|21378.8|21372.3|21370.1|718
1747744200000|2025-05-20 12:30:00|21374.8|21372.6|21368.5|21366.3|21376.6|21374.4|21366.6|21364.4|856
1747744500000|2025-05-20 12:35:00|21368.6|21366.4|21354.4|21352.2|21369.6|21367.4|21344.5|21342.3|1601
1747744800000|2025-05-20 12:40:00|21354.3|21352.1|21358.1|21355.9|21362.8|21360.6|21352.8|21350.6|810
1747745100000|2025-05-20 12:45:00|21358|21355.8|21363|21360.8|21368.4|21366.2|21348.9|21346.7|1190
1747745400000|2025-05-20 12:50:00|21362.9|21360.7|21356.8|21354.6|21364.1|21361.9|21353.1|21350.9|759
1747745700000|2025-05-20 12:55:00|21356.6|21354.4|21361.4|21359.2|21361.8|21359.6|21353.4|21351.2|458
1747746000000|2025-05-20 13:00:00|21361|21358.8|21375.5|21373.3|21377.1|21374.9|21359|21356.8|1044
1747746300000|2025-05-20 13:05:00|21375.6|21373.4|21374|21371.8|21377.5|21375.3|21369.8|21367.6|550
1747746600000|2025-05-20 13:10:00|21374.3|21372.1|21373.5|21371.3|21377.5|21375.3|21365.1|21362.9|1032
1747746900000|2025-05-20 13:15:00|21373.4|21371.2|21374.3|21372.1|21379.4|21377.2|21363.3|21361.1|1041
1747747200000|2025-05-20 13:20:00|21374|21371.8|21358.1|21355.9|21383.4|21381.2|21358|21355.8|1743
1747747500000|2025-05-20 13:25:00|21355.6|21353.4|21336.6|21334.4|21367.3|21365.1|21330.5|21328.3|3721
1747747800000|2025-05-20 13:30:00|21336.1|21335|21346|21344.9|21361|21359.9|21332.3|21331.2|10279
1747748100000|2025-05-20 13:35:00|21346.1|21345|21354.1|21353|21357.7|21356.6|21317.5|21316.4|9228
1747748400000|2025-05-20 13:40:00|21354.2|21353.1|21340.8|21339.7|21365.1|21364|21320.6|21319.5|7432
1747748700000|2025-05-20 13:45:00|21340.6|21339.5|21301.3|21300.2|21344.2|21343.1|21285|21283.9|9734
1747749000000|2025-05-20 13:50:00|21301.5|21300.4|21352.2|21351.1|21360.6|21359.5|21285.3|21284.2|9168
1747749300000|2025-05-20 13:55:00|21352.3|21351.2|21324.6|21323.5|21355.9|21354.8|21310.3|21309.2|6341
1747749600000|2025-05-20 14:00:00|21324.1|21323|21328.7|21327.6|21332.4|21331.3|21304.9|21303.8|5213
1747749900000|2025-05-20 14:05:00|21328.5|21327.4|21297.9|21296.8|21342.2|21341.1|21296.2|21295.1|5838
1747750200000|2025-05-20 14:10:00|21299.2|21298.1|21314.7|21313.6|21321.9|21320.8|21291.5|21290.4|4954
1747750500000|2025-05-20 14:15:00|21314.5|21313.4|21333.9|21332.8|21341.8|21340.7|21312.4|21311.3|4593
1747750800000|2025-05-20 14:20:00|21334.2|21333.1|21327.3|21326.2|21354.9|21353.8|21325.2|21324.1|5470
1747751100000|2025-05-20 14:25:00|21327.4|21326.3|21323.1|21322|21345.1|21344|21307.1|21306|4316
1747751400000|2025-05-20 14:30:00|21322.4|21321.3|21331.7|21330.6|21333.1|21332|21310.5|21309.4|4113
1747751700000|2025-05-20 14:35:00|21331.6|21330.5|21367.6|21366.5|21370.9|21369.8|21326|21324.9|6873
1747752000000|2025-05-20 14:40:00|21366.4|21365.3|21372.6|21371.5|21373.8|21372.7|21360.8|21359.7|3952
1747752300000|2025-05-20 14:45:00|21372.5|21371.4|21374.9|21373.8|21378.1|21377|21364|21362.9|3393
1747752600000|2025-05-20 14:50:00|21374.1|21373|21364.9|21363.8|21374.1|21373|21353.7|21352.6|3392
1747752900000|2025-05-20 14:55:00|21365.1|21364|21334.2|21333.1|21370.6|21369.5|21330.3|21329.2|4435
1747753200000|2025-05-20 15:00:00|21333.4|21332.3|21336.1|21335|21346.2|21345.1|21314.1|21313|5142
1747753500000|2025-05-20 15:05:00|21335.9|21334.8|21339.8|21338.7|21343.6|21342.5|21325.3|21324.2|3158
1747753800000|2025-05-20 15:10:00|21342|21340.9|21343.6|21342.5|21354.2|21353.1|21334.4|21333.3|2592
1747754100000|2025-05-20 15:15:00|21343.7|21342.6|21353.2|21352.1|21359.7|21358.6|21340.2|21339.1|2450
1747754400000|2025-05-20 15:20:00|21353.1|21352|21337.1|21336|21359|21357.9|21336.6|21335.5|2432
1747754700000|2025-05-20 15:25:00|21337.3|21336.2|21351.1|21350|21353.5|21352.4|21332.4|21331.3|2201
1747755000000|2025-05-20 15:30:00|21352|21350.9|21347.5|21346.4|21357.2|21356.1|21337.1|21336|2421
1747755300000|2025-05-20 15:35:00|21346.6|21345.5|21342|21340.9|21349.3|21348.2|21334.5|21333.4|2715
1747755600000|2025-05-20 15:40:00|21341.5|21340.4|21326|21324.9|21343.5|21342.4|21322.2|21321.1|2880
1747755900000|2025-05-20 15:45:00|21325.9|21324.8|21348.9|21347.8|21350.7|21349.6|21319.1|21318|3862
1747756200000|2025-05-20 15:50:00|21349.2|21348.1|21347|21345.9|21354|21352.9|21341.3|21340.2|2164
1747756500000|2025-05-20 15:55:00|21347.1|21346|21365|21363.9|21374.7|21373.6|21346.7|21345.6|5529
1747756800000|2025-05-20 16:00:00|21362.6|21361.5|21361.1|21360|21368.7|21367.6|21353.9|21352.8|2927
1747757100000|2025-05-20 16:05:00|21361|21359.9|21348.5|21347.4|21362.5|21361.4|21340|21338.9|2856
1747757400000|2025-05-20 16:10:00|21349.5|21348.4|21348|21346.9|21354.5|21353.4|21331.3|21330.2|3041
1747757700000|2025-05-20 16:15:00|21347.8|21346.7|21348.7|21347.6|21354.2|21353.1|21341.5|21340.4|1579
1747758000000|2025-05-20 16:20:00|21347.8|21346.7|21340.3|21339.2|21359.3|21358.2|21339.6|21338.5|2855
1747758300000|2025-05-20 16:25:00|21340.7|21339.6|21358.2|21357.1|21367|21365.9|21332.7|21331.6|3112
1747758600000|2025-05-20 16:30:00|21357.4|21356.3|21366.1|21365|21372.9|21371.8|21355.1|21354|2309
1747758900000|2025-05-20 16:35:00|21365.9|21364.8|21384.4|21383.3|21389.5|21388.4|21365|21363.9|3216
1747759200000|2025-05-20 16:40:00|21384.6|21383.5|21391.1|21390|21392.2|21391.1|21380.4|21379.3|2872
1747759500000|2025-05-20 16:45:00|21391|21389.9|21391.4|21390.3|21397|21395.9|21384.6|21383.5|2107
1747759800000|2025-05-20 16:50:00|21390.8|21389.7|21391.3|21390.2|21397.6|21396.5|21382.3|21381.2|2638
1747760100000|2025-05-20 16:55:00|21391.4|21390.3|21384.6|21383.5|21397.6|21396.5|21383.4|21382.3|1954
1747760400000|2025-05-20 17:00:00|21384.9|21383.8|21393.1|21392|21395.4|21394.3|21380.6|21379.5|2092
1747760700000|2025-05-20 17:05:00|21393|21391.9|21397.2|21396.1|21399.1|21398|21390.5|21389.4|1887
1747761000000|2025-05-20 17:10:00|21397.1|21396|21395.4|21394.3|21399|21397.9|21386|21384.9|2052
1747761300000|2025-05-20 17:15:00|21395.2|21394.1|21383.6|21382.5|21395.4|21394.3|21378.1|21377|2365
1747761600000|2025-05-20 17:20:00|21383.5|21382.4|21375.4|21374.3|21383.7|21382.6|21371|21369.9|2648
1747761900000|2025-05-20 17:25:00|21375.2|21374.1|21380.6|21379.5|21388.4|21387.3|21374.7|21373.6|2211
1747762200000|2025-05-20 17:30:00|21380.7|21379.6|21354|21352.9|21382.7|21381.6|21348.9|21347.8|3625
1747762500000|2025-05-20 17:35:00|21354.1|21353|21353|21351.9|21363.5|21362.4|21345.9|21344.8|3931
1747762800000|2025-05-20 17:40:00|21352.6|21351.5|21360.6|21359.5|21369.1|21368|21346.9|21345.8|2604
1747763100000|2025-05-20 17:45:00|21360.7|21359.6|21345.3|21344.2|21362.6|21361.5|21345.1|21344|2089
1747763400000|2025-05-20 17:50:00|21346.8|21345.7|21361.5|21360.4|21362.1|21361|21335.9|21334.8|3421
1747763700000|2025-05-20 17:55:00|21361.3|21360.2|21359|21357.9|21362.5|21361.4|21348.3|21347.2|1716
1747764000000|2025-05-20 18:00:00|21357.2|21356.1|21361.4|21360.3|21364.6|21363.5|21347.2|21346.1|1860
1747764300000|2025-05-20 18:05:00|21361.2|21360.1|21356.2|21355.1|21367.1|21366|21354.1|21353|1821
1747764600000|2025-05-20 18:10:00|21356.5|21355.4|21360.8|21359.7|21367.3|21366.2|21354.3|21353.2|1641
1747764900000|2025-05-20 18:15:00|21360.7|21359.6|21347.8|21346.7|21365.4|21364.3|21337.2|21336.1|3081
1747765200000|2025-05-20 18:20:00|21348.1|21347|21315.9|21314.8|21348.3|21347.2|21295.3|21294.2|7230
1747765500000|2025-05-20 18:25:00|21315.8|21314.7|21276.8|21275.7|21329|21327.9|21267.4|21266.3|6871
1747765800000|2025-05-20 18:30:00|21277.2|21276.1|21292.2|21291.1|21295.1|21294|21270.3|21269.2|5118
1747766100000|2025-05-20 18:35:00|21292.5|21291.4|21305.1|21304|21312.8|21311.7|21289.2|21288.1|3728
1747766400000|2025-05-20 18:40:00|21303.2|21302.1|21283.8|21282.7|21306.7|21305.6|21268.7|21267.6|5649
1747766700000|2025-05-20 18:45:00|21284|21282.9|21279.3|21278.2|21289.9|21288.8|21269.5|21268.4|3137
1747767000000|2025-05-20 18:50:00|21280.3|21279.2|21280.1|21279|21293.3|21292.2|21271.4|21270.3|3319
1747767300000|2025-05-20 18:55:00|21280.2|21279.1|21275.3|21274.2|21287.1|21286|21274.4|21273.3|2490
1747767600000|2025-05-20 19:00:00|21274.7|21273.6|21235.2|21234.1|21275.8|21274.7|21229.8|21228.7|7667
1747767900000|2025-05-20 19:05:00|21235|21233.9|21265.8|21264.7|21268.8|21267.7|21224.3|21223.2|6378
1747768200000|2025-05-20 19:10:00|21266.4|21265.3|21280.2|21279.1|21284.2|21283.1|21258.1|21257|3890
1747768500000|2025-05-20 19:15:00|21280.1|21279|21290.4|21289.3|21295.4|21294.3|21270|21268.9|3810
1747768800000|2025-05-20 19:20:00|21289.7|21288.6|21298.7|21297.6|21303.2|21302.1|21288.7|21287.6|3173
1747769100000|2025-05-20 19:25:00|21298.6|21297.5|21303.4|21302.3|21313|21311.9|21296|21294.9|3587
1747769400000|2025-05-20 19:30:00|21303.1|21302|21329.1|21328|21337.6|21336.5|21303|21301.9|4493
1747769700000|2025-05-20 19:35:00|21328.9|21327.8|21336.6|21335.5|21341|21339.9|21323.7|21322.6|3708
1747770000000|2025-05-20 19:40:00|21336.4|21335.3|21317.8|21316.7|21341.3|21340.2|21313.5|21312.4|3339
1747770300000|2025-05-20 19:45:00|21317.9|21316.8|21320|21318.9|21335.2|21334.1|21309.3|21308.2|4319
1747770600000|2025-05-20 19:50:00|21320.8|21319.7|21357|21355.9|21365|21363.9|21309|21307.9|8430
1747770900000|2025-05-20 19:55:00|21357.4|21356.3|21372.4|21371.3|21377.1|21376|21346.5|21345.4|11870
1747771200000|2025-05-20 20:00:00|21373.7|21371.5|21349.9|21347.7|21376.9|21374.7|21346.2|21344|5541
1747771500000|2025-05-20 20:05:00|21349.7|21347.5|21339.9|21337.7|21361.2|21359|21334.4|21332.2|2781
1747771800000|2025-05-20 20:10:00|21339.7|21337.5|21326.4|21324.2|21343.9|21341.7|21324.4|21322.2|1710
1747772100000|2025-05-20 20:15:00|21327.4|21325.2|21346.2|21344|21348.2|21346|21326.9|21324.7|888
1747772400000|2025-05-20 20:20:00|21346.7|21344.5|21359.9|21357.7|21361.2|21359|21345.4|21343.2|703
1747772700000|2025-05-20 20:25:00|21359.4|21357.2|21359.4|21357.2|21365.7|21363.5|21356.4|21354.2|529
1747773000000|2025-05-20 20:30:00|21359.9|21357.7|21353.7|21351.5|21359.9|21357.7|21350.4|21348.2|485
1747773300000|2025-05-20 20:35:00|21353.9|21351.7|21347.7|21345.5|21357.4|21355.2|21347.7|21345.5|234
1747773600000|2025-05-20 20:40:00|21347.4|21345.2|21344.4|21342.2|21350.7|21348.5|21344.2|21342|306
1747773900000|2025-05-20 20:45:00|21344.7|21342.5|21343.9|21341.7|21347.4|21345.2|21340.9|21338.7|333
1747774200000|2025-05-20 20:50:00|21344.2|21342|21337.9|21335.7|21345.4|21343.2|21335.7|21333.5|392
1747774500000|2025-05-20 20:55:00|21337.7|21335.5|21346.5|21341.5|21349.7|21347.5|21337.2|21335|494
1747774800000|2025-05-20 21:00:00|21346.9|21341.9|21345.4|21340.4|21348.4|21343.4|21345.4|21340.4|0
1747775100000|2025-05-20 21:05:00|21345.7|21340.7|21345.1|21340.1|21347.7|21342.7|21344.3|21339.3|0
1747775400000|2025-05-20 21:10:00|21344.9|21339.9|21346|21341|21346.1|21341.1|21341.8|21336.8|0
1747775700000|2025-05-20 21:15:00|21345.7|21340.7|21341.9|21336.9|21345.7|21340.7|21341.5|21336.5|0
1747776000000|2025-05-20 21:20:00|21341.5|21336.5|21342.4|21337.4|21344.8|21339.8|21341.5|21336.5|0
1747776300000|2025-05-20 21:25:00|21341.8|21336.8|21343.8|21338.8|21343.9|21338.9|21341.4|21336.4|0
1747776600000|2025-05-20 21:30:00|21344.2|21339.2|21343|21338|21345.1|21340.1|21342.6|21337.6|0
1747776900000|2025-05-20 21:35:00|21342.9|21337.9|21342.3|21337.3|21342.9|21337.9|21341.8|21336.8|0
1747777200000|2025-05-20 21:40:00|21342.5|21337.5|21341.7|21336.7|21343.6|21338.6|21341.6|21336.6|0
1747777500000|2025-05-20 21:45:00|21341.8|21336.8|21341.7|21336.7|21342.9|21337.9|21341.1|21336.1|0
1747777800000|2025-05-20 21:50:00|21341.8|21336.8|21342.5|21337.5|21343.3|21338.3|21341.6|21336.6|0
1747778100000|2025-05-20 21:55:00|21342.6|21337.6|21342.1|21337.1|21343.6|21338.6|21342|21337|0
1747778400000|2025-05-20 22:00:00|21338.7|21336.5|21338.3|21336.1|21344.9|21342.7|21331.1|21328.9|705
1747778700000|2025-05-20 22:05:00|21338.2|21336|21290.2|21288|21338.3|21336.1|21289.7|21287.5|1481
1747779000000|2025-05-20 22:10:00|21289.9|21287.7|21284.3|21282.1|21304.7|21302.5|21274.3|21272.1|946
1747779300000|2025-05-20 22:15:00|21284.4|21282.2|21301.4|21299.2|21305.3|21303.1|21271.9|21269.7|781
1747779600000|2025-05-20 22:20:00|21301.3|21299.1|21307.6|21305.4|21313.9|21311.7|21301.1|21298.9|625
1747779900000|2025-05-20 22:25:00|21307.7|21305.5|21306.6|21304.4|21311.8|21309.6|21295.9|21293.7|562
1747780200000|2025-05-20 22:30:00|21306.4|21304.2|21326.1|21323.9|21333.2|21331|21304.3|21302.1|680
1747780500000|2025-05-20 22:35:00|21325.8|21323.6|21323.1|21320.9|21329.9|21327.7|21321.1|21318.9|483
1747780800000|2025-05-20 22:40:00|21322.9|21320.7|21324.7|21322.5|21325.7|21323.5|21314.3|21312.1|462
1747781100000|2025-05-20 22:45:00|21324.8|21322.6|21318.9|21316.7|21325.4|21323.2|21314.9|21312.7|273
1747781400000|2025-05-20 22:50:00|21318.7|21316.5|21319.7|21317.5|21324.8|21322.6|21312.2|21310|342
1747781700000|2025-05-20 22:55:00|21319.6|21317.4|21328.9|21326.7|21330.9|21328.7|21319.6|21317.4|239
1747782000000|2025-05-20 23:00:00|21328.3|21326.1|21346.1|21343.9|21350.1|21347.9|21325.6|21323.4|954
1747782300000|2025-05-20 23:05:00|21345.9|21343.7|21348.6|21346.4|21350.9|21348.7|21345.1|21342.9|199
1747782600000|2025-05-20 23:10:00|21348.4|21346.2|21346.8|21344.6|21353.3|21351.1|21346.6|21344.4|242
1747782900000|2025-05-20 23:15:00|21346.9|21344.7|21344.6|21342.4|21350.9|21348.7|21343.2|21341|217
1747783200000|2025-05-20 23:20:00|21344.7|21342.5|21343.9|21341.7|21350.9|21348.7|21343.2|21341|181
1747783500000|2025-05-20 23:25:00|21343.8|21341.6|21344.7|21342.5|21345.3|21343.1|21340.8|21338.6|184
1747783800000|2025-05-20 23:30:00|21344.8|21342.6|21342.3|21340.1|21345.7|21343.5|21340.8|21338.6|156
1747784100000|2025-05-20 23:35:00|21342.2|21340|21337.8|21335.6|21346.1|21343.9|21334.8|21332.6|296
1747784400000|2025-05-20 23:40:00|21337.7|21335.5|21336.2|21334|21338.7|21336.5|21334.2|21332|97
1747784700000|2025-05-20 23:45:00|21336.3|21334.1|21339.8|21337.6|21342.2|21340|21334.8|21332.6|184
1747785000000|2025-05-20 23:50:00|21339.7|21337.5|21347.6|21345.4|21349.9|21347.7|21339.7|21337.5|250
1747785300000|2025-05-20 23:55:00|21347.4|21345.2|21359.7|21357.5|21359.7|21357.5|21346.6|21344.4|397
1747785600000|2025-05-21 00:00:00|21358.7|21356.5|21356.4|21354.2|21362.8|21360.6|21355.2|21353|493
1747785900000|2025-05-21 00:05:00|21356.3|21354.1|21340.9|21338.7|21356.4|21354.2|21332.9|21330.7|572
1747786200000|2025-05-21 00:10:00|21340.8|21338.6|21340.8|21338.6|21347.7|21345.5|21339.9|21337.7|166
1747786500000|2025-05-21 00:15:00|21340.7|21338.5|21337.3|21335.1|21349.6|21347.4|21335.8|21333.6|285
1747786800000|2025-05-21 00:20:00|21337.2|21335|21360.4|21358.2|21360.4|21358.2|21332.9|21330.7|555
1747787100000|2025-05-21 00:25:00|21360.6|21358.4|21369.2|21367|21370.2|21368|21359.1|21356.9|496
1747787400000|2025-05-21 00:30:00|21369.1|21366.9|21361.8|21359.6|21371.7|21369.5|21359.7|21357.5|529
1747787700000|2025-05-21 00:35:00|21361.7|21359.5|21366.2|21364|21368.4|21366.2|21359.9|21357.7|218
1747788000000|2025-05-21 00:40:00|21366.3|21364.1|21361.1|21358.9|21369.4|21367.2|21353.2|21351|354
1747788300000|2025-05-21 00:45:00|21360.9|21358.7|21363.7|21361.5|21370.3|21368.1|21360.7|21358.5|188
1747788600000|2025-05-21 00:50:00|21363.6|21361.4|21357.6|21355.4|21365.2|21363|21350.1|21347.9|471
1747788900000|2025-05-21 00:55:00|21357.4|21355.2|21351.9|21349.7|21360.7|21358.5|21348.1|21345.9|344
1747789200000|2025-05-21 01:00:00|21351.8|21349.6|21355.3|21353.1|21357.1|21354.9|21333.4|21331.2|612
1747789500000|2025-05-21 01:05:00|21355.4|21353.2|21358.7|21356.5|21362.8|21360.6|21354.1|21351.9|353
1747789800000|2025-05-21 01:10:00|21358.8|21356.6|21357.9|21355.7|21363.2|21361|21353.9|21351.7|267
1747790100000|2025-05-21 01:15:00|21357.8|21355.6|21344.6|21342.4|21358.1|21355.9|21343.4|21341.2|260
1747790400000|2025-05-21 01:20:00|21344.4|21342.2|21329.2|21327|21344.9|21342.7|21327.1|21324.9|771
1747790700000|2025-05-21 01:25:00|21329.3|21327.1|21328.6|21326.4|21335.4|21333.2|21327.2|21325|339
1747791000000|2025-05-21 01:30:00|21328.7|21326.5|21323.9|21321.7|21329.3|21327.1|21316.7|21314.5|642
1747791300000|2025-05-21 01:35:00|21323.8|21321.6|21330.8|21328.6|21330.8|21328.6|21318.7|21316.5|414
1747791600000|2025-05-21 01:40:00|21330.9|21328.7|21338.7|21336.5|21339.7|21337.5|21328.4|21326.2|292
1747791900000|2025-05-21 01:45:00|21338.8|21336.6|21337.4|21335.2|21341.2|21339|21335.2|21333|328
1747792200000|2025-05-21 01:50:00|21337.6|21335.4|21333.6|21331.4|21339.7|21337.5|21330.7|21328.5|211
1747792500000|2025-05-21 01:55:00|21334.2|21332|21329.9|21327.7|21334.9|21332.7|21325.8|21323.6|381
1747792800000|2025-05-21 02:00:00|21330.8|21328.6|21329.3|21327.1|21331.2|21329|21322.7|21320.5|329
1747793100000|2025-05-21 02:05:00|21329.2|21327|21327.2|21325|21333.6|21331.4|21319.8|21317.6|479
1747793400000|2025-05-21 02:10:00|21327.4|21325.2|21325.3|21323.1|21329.2|21327|21322.7|21320.5|279
1747793700000|2025-05-21 02:15:00|21325.4|21323.2|21305.8|21303.6|21327.7|21325.5|21305.6|21303.4|761
1747794000000|2025-05-21 02:20:00|21305.7|21303.5|21306.7|21304.5|21314.9|21312.7|21302.6|21300.4|434
1747794300000|2025-05-21 02:25:00|21306.6|21304.4|21304.7|21302.5|21313.8|21311.6|21304.7|21302.5|258
1747794600000|2025-05-21 02:30:00|21304.6|21302.4|21323.4|21321.2|21325.6|21323.4|21302.6|21300.4|699
1747794900000|2025-05-21 02:35:00|21323.7|21321.5|21321.6|21319.4|21327.2|21325|21319.9|21317.7|335
1747795200000|2025-05-21 02:40:00|21321.1|21318.9|21310.3|21308.1|21324.7|21322.5|21308.7|21306.5|271
1747795500000|2025-05-21 02:45:00|21310.2|21308|21312.1|21309.9|21314.9|21312.7|21307.6|21305.4|220
1747795800000|2025-05-21 02:50:00|21312.2|21310|21309.3|21307.1|21312.9|21310.7|21307.9|21305.7|112
1747796100000|2025-05-21 02:55:00|21309.7|21307.5|21306.7|21304.5|21311.1|21308.9|21303.9|21301.7|217
1747796400000|2025-05-21 03:00:00|21306.6|21304.4|21315.7|21313.5|21317.2|21315|21306.1|21303.9|305
1747796700000|2025-05-21 03:05:00|21315.8|21313.6|21323.4|21321.2|21325.9|21323.7|21314.7|21312.5|237
1747797000000|2025-05-21 03:10:00|21323.6|21321.4|21323.9|21321.7|21324.9|21322.7|21321.6|21319.4|161
1747797300000|2025-05-21 03:15:00|21324.1|21321.9|21305.8|21303.6|21324.4|21322.2|21304.8|21302.6|351
1747797600000|2025-05-21 03:20:00|21305.7|21303.5|21304.4|21302.2|21311.3|21309.1|21302.8|21300.6|314
1747797900000|2025-05-21 03:25:00|21304.6|21302.4|21303.1|21300.9|21306.1|21303.9|21301.4|21299.2|213
1747798200000|2025-05-21 03:30:00|21302.8|21300.6|21306.7|21304.5|21311.8|21309.6|21299.8|21297.6|249
1747798500000|2025-05-21 03:35:00|21306.8|21304.6|21306.9|21304.7|21309.7|21307.5|21303.4|21301.2|117
1747798800000|2025-05-21 03:40:00|21306.8|21304.6|21309.4|21307.2|21309.7|21307.5|21298.2|21296|367
1747799100000|2025-05-21 03:45:00|21309.7|21307.5|21315.3|21313.1|21318.7|21316.5|21309.4|21307.2|280
1747799400000|2025-05-21 03:50:00|21315.2|21313|21314.2|21312|21318.4|21316.2|21313.4|21311.2|160
1747799700000|2025-05-21 03:55:00|21314.1|21311.9|21305.9|21303.7|21314.1|21311.9|21304.8|21302.6|200
1747800000000|2025-05-21 04:00:00|21305.8|21303.6|21301.7|21299.5|21306.2|21304|21300.2|21298|204
1747800300000|2025-05-21 04:05:00|21301.6|21299.4|21300.2|21298|21302.6|21300.4|21298.3|21296.1|145
1747800600000|2025-05-21 04:10:00|21300.1|21297.9|21298.9|21296.7|21306.1|21303.9|21295.4|21293.2|189
1747800900000|2025-05-21 04:15:00|21299.1|21296.9|21297.7|21295.5|21302.1|21299.9|21295.9|21293.7|151
1747801200000|2025-05-21 04:20:00|21297.9|21295.7|21288.3|21286.1|21298.7|21296.5|21286.7|21284.5|386
1747801500000|2025-05-21 04:25:00|21288.2|21286|21285.7|21283.5|21292.1|21289.9|21283.9|21281.7|384
1747801800000|2025-05-21 04:30:00|21286.2|21284|21293.4|21291.2|21295.3|21293.1|21282.2|21280|325
1747802100000|2025-05-21 04:35:00|21293.3|21291.1|21287.7|21285.5|21293.9|21291.7|21286.1|21283.9|187
1747802400000|2025-05-21 04:40:00|21287.8|21285.6|21282.4|21280.2|21287.9|21285.7|21279.7|21277.5|196
1747802700000|2025-05-21 04:45:00|21282.3|21280.1|21283.1|21280.9|21288.1|21285.9|21279.4|21277.2|231
1747803000000|2025-05-21 04:50:00|21282.9|21280.7|21283.7|21281.5|21283.8|21281.6|21278.2|21276|286
1747803300000|2025-05-21 04:55:00|21283.8|21281.6|21286.4|21284.2|21286.7|21284.5|21280.7|21278.5|195
1747803600000|2025-05-21 05:00:00|21286.3|21284.1|21292.4|21290.2|21296.6|21294.4|21286.2|21284|325
1747803900000|2025-05-21 05:05:00|21292.3|21290.1|21303.8|21301.6|21304.9|21302.7|21291.1|21288.9|337
1747804200000|2025-05-21 05:10:00|21303.9|21301.7|21306.7|21304.5|21308.8|21306.6|21301.3|21299.1|311
1747804500000|2025-05-21 05:15:00|21306.8|21304.6|21310.2|21308|21311.2|21309|21305.7|21303.5|183
1747804800000|2025-05-21 05:20:00|21309.8|21307.6|21311.7|21309.5|21312.6|21310.4|21304.4|21302.2|285
1747805100000|2025-05-21 05:25:00|21311.6|21309.4|21305.9|21303.7|21311.7|21309.5|21301.3|21299.1|333
1747805400000|2025-05-21 05:30:00|21305.8|21303.6|21296.1|21293.9|21306.3|21304.1|21291.9|21289.7|411
1747805700000|2025-05-21 05:35:00|21295.9|21293.7|21290.4|21288.2|21298.7|21296.5|21288.4|21286.2|323
1747806000000|2025-05-21 05:40:00|21290.3|21288.1|21280.7|21278.5|21290.4|21288.2|21279.4|21277.2|319
1747806300000|2025-05-21 05:45:00|21280.6|21278.4|21270.9|21268.7|21282.1|21279.9|21267.9|21265.7|624
1747806600000|2025-05-21 05:50:00|21270.8|21268.6|21266.7|21264.5|21271.6|21269.4|21264.6|21262.4|319
1747806900000|2025-05-21 05:55:00|21266.9|21264.7|21259.6|21257.4|21268.6|21266.4|21255.7|21253.5|611
1747807200000|2025-05-21 06:00:00|21259.2|21257|21257.9|21255.7|21268.4|21266.2|21254.7|21252.5|693
1747807500000|2025-05-21 06:05:00|21257.8|21255.6|21252.9|21250.7|21263.2|21261|21251.7|21249.5|698
1747807800000|2025-05-21 06:10:00|21253.1|21250.9|21242.7|21240.5|21257.3|21255.1|21238.8|21236.6|1342
1747808100000|2025-05-21 06:15:00|21242.6|21240.4|21253.9|21251.7|21254.7|21252.5|21232.1|21229.9|978
1747808400000|2025-05-21 06:20:00|21254.4|21252.2|21248.7|21246.5|21262.1|21259.9|21243.6|21241.4|797
1747808700000|2025-05-21 06:25:00|21248.8|21246.6|21248.6|21246.4|21251.1|21248.9|21241.8|21239.6|571
1747809000000|2025-05-21 06:30:00|21248.8|21246.6|21243.9|21241.7|21259.9|21257.7|21242.1|21239.9|587
1747809300000|2025-05-21 06:35:00|21244.1|21241.9|21223.2|21221|21245.2|21243|21220.7|21218.5|1452
1747809600000|2025-05-21 06:40:00|21223.9|21221.7|21233.8|21231.6|21238.1|21235.9|21217.8|21215.6|712
1747809900000|2025-05-21 06:45:00|21233.9|21231.7|21221.3|21219.1|21236.3|21234.1|21214.8|21212.6|532
1747810200000|2025-05-21 06:50:00|21221.4|21219.2|21232.3|21230.1|21243.1|21240.9|21220.4|21218.2|642
1747810500000|2025-05-21 06:55:00|21232.2|21230|21222.6|21220.4|21233.1|21230.9|21218.8|21216.6|412
1747810800000|2025-05-21 07:00:00|21222.2|21220|21244.6|21242.4|21249.2|21247|21221.7|21219.5|1004
1747811100000|2025-05-21 07:05:00|21244.7|21242.5|21252.1|21249.9|21253.3|21251.1|21243.2|21241|493
1747811400000|2025-05-21 07:10:00|21251.8|21249.6|21249.8|21247.6|21256.6|21254.4|21241.2|21239|497
1747811700000|2025-05-21 07:15:00|21249.7|21247.5|21252.8|21250.6|21256.1|21253.9|21240.3|21238.1|429
1747812000000|2025-05-21 07:20:00|21252.7|21250.5|21242.8|21240.6|21253.9|21251.7|21241.2|21239|293
1747812300000|2025-05-21 07:25:00|21242.9|21240.7|21249.9|21247.7|21252.6|21250.4|21242.3|21240.1|266
1747812600000|2025-05-21 07:30:00|21249.8|21247.6|21246.2|21244|21250.9|21248.7|21240.4|21238.2|238
1747812900000|2025-05-21 07:35:00|21246.1|21243.9|21241.2|21239|21252.9|21250.7|21235.8|21233.6|387
1747813200000|2025-05-21 07:40:00|21241.1|21238.9|21259.4|21257.2|21259.7|21257.5|21232.1|21229.9|664
1747813500000|2025-05-21 07:45:00|21259.3|21257.1|21269.4|21267.2|21269.9|21267.7|21258.1|21255.9|483
1747813800000|2025-05-21 07:50:00|21268.9|21266.7|21270.3|21268.1|21272.7|21270.5|21264.3|21262.1|320
1747814100000|2025-05-21 07:55:00|21270.2|21268|21272.2|21270|21277.1|21274.9|21270.2|21268|411
1747814400000|2025-05-21 08:00:00|21271.2|21269|21273.1|21270.9|21276.1|21273.9|21260.4|21258.2|686
1747814700000|2025-05-21 08:05:00|21273.2|21271|21259.7|21257.5|21275.4|21273.2|21257.9|21255.7|400
1747815000000|2025-05-21 08:10:00|21259.8|21257.6|21260.2|21258|21266.8|21264.6|21259.2|21257|326
1747815300000|2025-05-21 08:15:00|21260.1|21257.9|21257.3|21255.1|21261.6|21259.4|21244.7|21242.5|749
1747815600000|2025-05-21 08:20:00|21257.2|21255|21256.6|21254.4|21258.4|21256.2|21248.7|21246.5|243
1747815900000|2025-05-21 08:25:00|21256.7|21254.5|21254.2|21252|21262.6|21260.4|21248.3|21246.1|278
1747816200000|2025-05-21 08:30:00|21254.1|21251.9|21242.6|21240.4|21256.7|21254.5|21239.6|21237.4|506
1747816500000|2025-05-21 08:35:00|21242.4|21240.2|21222.8|21220.6|21242.8|21240.6|21219.8|21217.6|901
1747816800000|2025-05-21 08:40:00|21223.1|21220.9|21235.7|21233.5|21236.7|21234.5|21218.3|21216.1|498
1747817100000|2025-05-21 08:45:00|21236.8|21234.6|21235.9|21233.7|21239.2|21237|21230.8|21228.6|363
1747817400000|2025-05-21 08:50:00|21236.1|21233.9|21244.4|21242.2|21245.9|21243.7|21233.4|21231.2|398
1747817700000|2025-05-21 08:55:00|21244.3|21242.1|21251.1|21248.9|21251.2|21249|21241.4|21239.2|273
1747818000000|2025-05-21 09:00:00|21250.9|21248.7|21245.4|21243.2|21264.1|21261.9|21244.2|21242|772
1747818300000|2025-05-21 09:05:00|21245.3|21243.1|21243.8|21241.6|21247.8|21245.6|21239.9|21237.7|284
1747818600000|2025-05-21 09:10:00|21243.7|21241.5|21242.2|21240|21246.8|21244.6|21238.1|21235.9|310
1747818900000|2025-05-21 09:15:00|21242.3|21240.1|21248.8|21246.6|21250.1|21247.9|21242.1|21239.9|243
1747819200000|2025-05-21 09:20:00|21248.7|21246.5|21238.2|21236|21249.4|21247.2|21235.8|21233.6|341
1747819500000|2025-05-21 09:25:00|21238.1|21235.9|21232.2|21230|21238.9|21236.7|21230.6|21228.4|399
1747819800000|2025-05-21 09:30:00|21232.1|21229.9|21227.3|21225.1|21232.3|21230.1|21209.1|21206.9|1196
1747820100000|2025-05-21 09:35:00|21227.4|21225.2|21232.3|21230.1|21237.1|21234.9|21223.2|21221|525
1747820400000|2025-05-21 09:40:00|21232.2|21230|21200.2|21198|21233.3|21231.1|21195.7|21193.5|1546
1747820700000|2025-05-21 09:45:00|21200.3|21198.1|21208.4|21206.2|21209.9|21207.7|21192.2|21190|801
1747821000000|2025-05-21 09:50:00|21208.6|21206.4|21207.4|21205.2|21213.6|21211.4|21201.3|21199.1|450
1747821300000|2025-05-21 09:55:00|21207.3|21205.1|21198.3|21196.1|21207.4|21205.2|21196.3|21194.1|353
1747821600000|2025-05-21 10:00:00|21198.2|21196|21184.9|21182.7|21203.8|21201.6|21178.2|21176|1045
1747821900000|2025-05-21 10:05:00|21185.1|21182.9|21185.7|21183.5|21187.7|21185.5|21174.6|21172.4|773
1747822200000|2025-05-21 10:10:00|21185.8|21183.6|21191.9|21189.7|21193.7|21191.5|21179.6|21177.4|453
1747822500000|2025-05-21 10:15:00|21192.1|21189.9|21188.4|21186.2|21199.9|21197.7|21185.7|21183.5|514
1747822800000|2025-05-21 10:20:00|21188.6|21186.4|21162.3|21160.1|21189.7|21187.5|21161.6|21159.4|1058
1747823100000|2025-05-21 10:25:00|21162.2|21160|21177.9|21175.7|21178.6|21176.4|21158.2|21156|888
1747823400000|2025-05-21 10:30:00|21178.1|21175.9|21193.3|21191.1|21194.9|21192.7|21177.1|21174.9|648
1747823700000|2025-05-21 10:35:00|21193.4|21191.2|21199.7|21197.5|21204.3|21202.1|21187.4|21185.2|652
1747824000000|2025-05-21 10:40:00|21199.6|21197.4|21207.9|21205.7|21208.2|21206|21197.2|21195|504
1747824300000|2025-05-21 10:45:00|21208.1|21205.9|21215.8|21213.6|21216.7|21214.5|21203.6|21201.4|526
1747824600000|2025-05-21 10:50:00|21215.7|21213.5|21217.4|21215.2|21227.8|21225.6|21214.4|21212.2|715
1747824900000|2025-05-21 10:55:00|21217.6|21215.4|21228.8|21226.6|21230.8|21228.6|21217.6|21215.4|675
1747825200000|2025-05-21 11:00:00|21228.7|21226.5|21225.7|21223.5|21232.6|21230.4|21224.6|21222.4|480
1747825500000|2025-05-21 11:05:00|21225.6|21223.4|21242.7|21240.5|21245.7|21243.5|21224.9|21222.7|1078
1747825800000|2025-05-21 11:10:00|21242.6|21240.4|21239.7|21237.5|21246.4|21244.2|21237.8|21235.6|508
1747826100000|2025-05-21 11:15:00|21239.8|21237.6|21253.7|21251.5|21259.3|21257.1|21237.9|21235.7|814
1747826400000|2025-05-21 11:20:00|21253.6|21251.4|21261.7|21259.5|21269.8|21267.6|21251.2|21249|959
1747826700000|2025-05-21 11:25:00|21261.6|21259.4|21265.4|21263.2|21273.4|21271.2|21260.1|21257.9|742
1747827000000|2025-05-21 11:30:00|21266.6|21264.4|21255.2|21253|21268.9|21266.7|21252.9|21250.7|878
1747827300000|2025-05-21 11:35:00|21255.1|21252.9|21259.7|21257.5|21262.7|21260.5|21254.2|21252|443
1747827600000|2025-05-21 11:40:00|21259.8|21257.6|21275.7|21273.5|21281.2|21279|21256.9|21254.7|1122
1747827900000|2025-05-21 11:45:00|21275.9|21273.7|21268.3|21266.1|21277.9|21275.7|21256.7|21254.5|804
1747828200000|2025-05-21 11:50:00|21268.2|21266|21277.7|21275.5|21279.6|21277.4|21266.2|21264|634
1747828500000|2025-05-21 11:55:00|21277.6|21275.4|21267.9|21265.7|21283.6|21281.4|21267.8|21265.6|699
1747828800000|2025-05-21 12:00:00|21267.8|21265.6|21243.2|21241|21270.6|21268.4|21242.7|21240.5|1311
1747829100000|2025-05-21 12:05:00|21243.4|21241.2|21229.4|21227.2|21245.8|21243.6|21226.9|21224.7|1208
1747829400000|2025-05-21 12:10:00|21229.6|21227.4|21232.4|21230.2|21238.8|21236.6|21226.2|21224|899
1747829700000|2025-05-21 12:15:00|21232.3|21230.1|21240.7|21238.5|21244.3|21242.1|21231.7|21229.5|760
1747830000000|2025-05-21 12:20:00|21240.6|21238.4|21253.7|21251.5|21258.7|21256.5|21239.9|21237.7|1118
1747830300000|2025-05-21 12:25:00|21254.2|21252|21253.9|21251.7|21270.4|21268.2|21250.8|21248.6|1069
1747830600000|2025-05-21 12:30:00|21253.7|21251.5|21225.4|21223.2|21253.9|21251.7|21220.8|21218.6|1433
1747830900000|2025-05-21 12:35:00|21225.3|21223.1|21220.2|21218|21236.6|21234.4|21217.1|21214.9|983
1747831200000|2025-05-21 12:40:00|21219.9|21217.7|21224.1|21221.9|21226.6|21224.4|21212.4|21210.2|1110
1747831500000|2025-05-21 12:45:00|21224.2|21222|21226.8|21224.6|21231.7|21229.5|21218.6|21216.4|719
1747831800000|2025-05-21 12:50:00|21227.4|21225.2|21227.9|21225.7|21235.3|21233.1|21221.2|21219|800
1747832100000|2025-05-21 12:55:00|21228.1|21225.9|21241.2|21239|21243.7|21241.5|21227.9|21225.7|1010
1747832400000|2025-05-21 13:00:00|21241.3|21239.1|21232.4|21230.2|21246.2|21244|21221.4|21219.2|1302
1747832700000|2025-05-21 13:05:00|21232.9|21230.7|21225.1|21222.9|21234.4|21232.2|21219.4|21217.2|834
1747833000000|2025-05-21 13:10:00|21224.9|21222.7|21210.4|21208.2|21226.6|21224.4|21206.4|21204.2|1308
1747833300000|2025-05-21 13:15:00|21210.6|21208.4|21205.6|21203.4|21216.8|21214.6|21201.8|21199.6|1310
1747833600000|2025-05-21 13:20:00|21205.7|21203.5|21200.1|21197.9|21209.3|21207.1|21197.2|21195|1353
1747833900000|2025-05-21 13:25:00|21198.3|21196.1|21206.7|21204.5|21214.2|21212|21190.9|21188.7|2725
1747834200000|2025-05-21 13:30:00|21208.1|21205.9|21247.1|21246|21272.6|21271.5|21205|21203.9|13150
1747834500000|2025-05-21 13:35:00|21247.3|21246.2|21269.3|21268.2|21269.8|21268.7|21241.9|21240.8|7135
1747834800000|2025-05-21 13:40:00|21269.1|21268|21292.4|21291.3|21300.9|21299.8|21250.8|21249.7|8143
1747835100000|2025-05-21 13:45:00|21292.8|21291.7|21311.4|21310.3|21312.4|21311.3|21284.9|21283.8|6397
1747835400000|2025-05-21 13:50:00|21313.6|21312.5|21308.9|21307.8|21335.8|21334.7|21301.3|21300.2|8356
1747835700000|2025-05-21 13:55:00|21309|21307.9|21305.4|21304.3|21329.8|21328.7|21299|21297.9|5601
1747836000000|2025-05-21 14:00:00|21304.9|21303.8|21327.4|21326.3|21367.9|21366.8|21293.8|21292.7|10801
1747836300000|2025-05-21 14:05:00|21327.5|21326.4|21342.4|21341.3|21347.8|21346.7|21314.8|21313.7|5763
1747836600000|2025-05-21 14:10:00|21342.3|21341.2|21317.9|21316.8|21344.4|21343.3|21308.3|21307.2|5137
1747836900000|2025-05-21 14:15:00|21317.5|21316.4|21324.9|21323.8|21331|21329.9|21313.1|21312|3410
1747837200000|2025-05-21 14:20:00|21324.4|21323.3|21325.4|21324.3|21343|21341.9|21320.3|21319.2|3726
1747837500000|2025-05-21 14:25:00|21325|21323.9|21313.1|21312|21338.5|21337.4|21307.1|21306|4821
1747837800000|2025-05-21 14:30:00|21313|21311.9|21308.3|21307.2|21339.7|21338.6|21303.6|21302.5|5373
1747838100000|2025-05-21 14:35:00|21308.5|21307.4|21333.1|21332|21335.2|21334.1|21301.8|21300.7|5362
1747838400000|2025-05-21 14:40:00|21333|21331.9|21314.1|21313|21345|21343.9|21308.5|21307.4|4590
1747838700000|2025-05-21 14:45:00|21314.2|21313.1|21332.1|21331|21332.4|21331.3|21303.7|21302.6|3638
1747839000000|2025-05-21 14:50:00|21331.6|21330.5|21337.2|21336.1|21352.2|21351.1|21329.3|21328.2|5054
1747839300000|2025-05-21 14:55:00|21337.6|21336.5|21384.7|21383.6|21386.3|21385.2|21336.3|21335.2|6889
1747839600000|2025-05-21 15:00:00|21384.8|21383.7|21397.4|21396.3|21405.9|21404.8|21374.8|21373.7|6616
1747839900000|2025-05-21 15:05:00|21398.1|21397|21441.1|21440|21446.2|21445.1|21387.7|21386.6|10783
1747840200000|2025-05-21 15:10:00|21440.3|21439.2|21443.7|21442.6|21448.2|21447.1|21423.8|21422.7|6151
1747840500000|2025-05-21 15:15:00|21443.8|21442.7|21438.6|21437.5|21452.7|21451.6|21430.1|21429|4814
1747840800000|2025-05-21 15:20:00|21439.1|21438|21460.5|21459.4|21461.7|21460.6|21426.2|21425.1|4919
1747841100000|2025-05-21 15:25:00|21460|21458.9|21446.5|21445.4|21462|21460.9|21445|21443.9|4393
1747841400000|2025-05-21 15:30:00|21446.3|21445.2|21441.3|21440.2|21450|21448.9|21431.4|21430.3|3788
1747841700000|2025-05-21 15:35:00|21441.2|21440.1|21439|21437.9|21443|21441.9|21420|21418.9|4342
1747842000000|2025-05-21 15:40:00|21439.2|21438.1|21448.4|21447.3|21450.4|21449.3|21429.3|21428.2|3442
1747842300000|2025-05-21 15:45:00|21448.3|21447.2|21441.6|21440.5|21451.4|21450.3|21431.6|21430.5|2335
1747842600000|2025-05-21 15:50:00|21441.5|21440.4|21455.8|21454.7|21460|21458.9|21433|21431.9|2874
1747842900000|2025-05-21 15:55:00|21455.9|21454.8|21441.9|21440.8|21458.7|21457.6|21439.8|21438.7|2826
1747843200000|2025-05-21 16:00:00|21443|21441.9|21454.9|21453.8|21457.4|21456.3|21442|21440.9|2493
1747843500000|2025-05-21 16:05:00|21454.8|21453.7|21470.3|21469.2|21477.4|21476.3|21447.9|21446.8|4496
1747843800000|2025-05-21 16:10:00|21470.1|21469|21462.8|21461.7|21473|21471.9|21451.3|21450.2|3081
1747844100000|2025-05-21 16:15:00|21462.9|21461.8|21455.4|21454.3|21466|21464.9|21450.9|21449.8|2316
1747844400000|2025-05-21 16:20:00|21456|21454.9|21446.6|21445.5|21457.2|21456.1|21437.9|21436.8|3328
1747844700000|2025-05-21 16:25:00|21446.7|21445.6|21458.7|21457.6|21461.5|21460.4|21443.7|21442.6|2598
1747845000000|2025-05-21 16:30:00|21458.8|21457.7|21465.1|21464|21470.1|21469|21453.5|21452.4|2591
1747845300000|2025-05-21 16:35:00|21465.3|21464.2|21461|21459.9|21473.4|21472.3|21458.1|21457|1924
1747845600000|2025-05-21 16:40:00|21460.8|21459.7|21467.2|21466.1|21470.7|21469.6|21456.5|21455.4|1603
1747845900000|2025-05-21 16:45:00|21467|21465.9|21482.5|21481.4|21484.3|21483.2|21461.7|21460.6|3361
1747846200000|2025-05-21 16:50:00|21481.7|21480.6|21472.1|21471|21485.2|21484.1|21468.9|21467.8|2663
1747846500000|2025-05-21 16:55:00|21472.2|21471.1|21442.1|21441|21473.6|21472.5|21439.9|21438.8|4315
1747846800000|2025-05-21 17:00:00|21443.3|21442.2|21432.2|21431.1|21451.6|21450.5|21411.7|21410.6|6860
1747847100000|2025-05-21 17:05:00|21432.3|21431.2|21400.1|21399|21445.1|21444|21394.5|21393.4|5165
1747847400000|2025-05-21 17:10:00|21399.8|21398.7|21382.5|21381.4|21399.9|21398.8|21372.1|21371|7471
1747847700000|2025-05-21 17:15:00|21382.4|21381.3|21304.4|21303.3|21385.9|21384.8|21273.1|21272|14040
1747848000000|2025-05-21 17:20:00|21304.5|21303.4|21199.8|21198.7|21306.4|21305.3|21190.6|21189.5|16266
1747848300000|2025-05-21 17:25:00|21199.1|21198|21131.9|21130.8|21207.5|21206.4|21123.6|21122.5|16589
1747848600000|2025-05-21 17:30:00|21132|21130.9|21178.4|21177.3|21207.6|21206.5|21088.3|21087.2|21596
1747848900000|2025-05-21 17:35:00|21178.6|21177.5|21253.9|21252.8|21255.8|21254.7|21148|21146.9|11813
1747849200000|2025-05-21 17:40:00|21254|21252.9|21199.4|21198.3|21254|21252.9|21194.1|21193|8387
1747849500000|2025-05-21 17:45:00|21199.2|21198.1|21212.6|21211.5|21238.3|21237.2|21182.6|21181.5|6769
1747849800000|2025-05-21 17:50:00|21213.5|21212.4|21192.4|21191.3|21232.7|21231.6|21170.2|21169.1|5650
1747850100000|2025-05-21 17:55:00|21192.3|21191.2|21201.5|21200.4|21202.2|21201.1|21170.3|21169.2|5602
1747850400000|2025-05-21 18:00:00|21202.4|21201.3|21155.8|21154.7|21211.9|21210.8|21150.9|21149.8|6482
1747850700000|2025-05-21 18:05:00|21155.9|21154.8|21207.1|21206|21211.2|21210.1|21147.6|21146.5|6320
1747851000000|2025-05-21 18:10:00|21206.3|21205.2|21165.7|21164.6|21212.3|21211.2|21142.9|21141.8|5460
1747851300000|2025-05-21 18:15:00|21165.6|21164.5|21160.8|21159.7|21188.1|21187|21156.1|21155|3579
1747851600000|2025-05-21 18:20:00|21160|21158.9|21141.2|21140.1|21163.5|21162.4|21116.2|21115.1|6118
1747851900000|2025-05-21 18:25:00|21141|21139.9|21169.6|21168.5|21186.5|21185.4|21140|21138.9|4790
1747852200000|2025-05-21 18:30:00|21168|21166.9|21196.6|21195.5|21198.3|21197.2|21160.5|21159.4|4312
1747852500000|2025-05-21 18:35:00|21196.8|21195.7|21181.3|21180.2|21211|21209.9|21171.2|21170.1|4823
1747852800000|2025-05-21 18:40:00|21180.6|21179.5|21193.6|21192.5|21204.1|21203|21175.7|21174.6|2869
1747853100000|2025-05-21 18:45:00|21193.7|21192.6|21138.8|21137.7|21200.3|21199.2|21134.2|21133.1|4125
1747853400000|2025-05-21 18:50:00|21141.2|21140.1|21119.4|21118.3|21157|21155.9|21118.5|21117.4|5497
1747853700000|2025-05-21 18:55:00|21119.2|21118.1|21107.3|21106.2|21133.9|21132.8|21097.2|21096.1|6437
1747854000000|2025-05-21 19:00:00|21107.4|21106.3|21114.5|21113.4|21136.6|21135.5|21098|21096.9|5175
1747854300000|2025-05-21 19:05:00|21115.2|21114.1|21045.7|21044.6|21129.4|21128.3|21042.9|21041.8|7411
1747854600000|2025-05-21 19:10:00|21045|21043.9|21074|21072.9|21079.8|21078.7|21024|21022.9|8412
1747854900000|2025-05-21 19:15:00|21074.2|21073.1|21044.1|21043|21081.7|21080.6|21037.3|21036.2|5373
1747855200000|2025-05-21 19:20:00|21041.7|21040.6|21024|21022.9|21057.4|21056.3|21015.5|21014.4|5580
1747855500000|2025-05-21 19:25:00|21023.9|21022.8|21025.3|21024.2|21038.8|21037.7|21001.5|21000.4|5420
1747855800000|2025-05-21 19:30:00|21025.2|21024.1|21076.4|21075.3|21085.7|21084.6|21024.6|21023.5|6627
1747856100000|2025-05-21 19:35:00|21076.7|21075.6|21115.2|21114.1|21116.7|21115.6|21063.3|21062.2|4469
1747856400000|2025-05-21 19:40:00|21113.5|21112.4|21125.2|21124.1|21130.7|21129.6|21097.3|21096.2|5884
1747856700000|2025-05-21 19:45:00|21124.4|21123.3|21114.7|21113.6|21132.2|21131.1|21095.8|21094.7|6189
1747857000000|2025-05-21 19:50:00|21115.1|21114|21089|21087.9|21147.5|21146.4|21088|21086.9|8877
1747857300000|2025-05-21 19:55:00|21088.9|21087.8|21076.4|21075.3|21111.1|21110|21074.9|21073.8|16689
1747857600000|2025-05-21 20:00:00|21075.8|21074.7|21058.1|21055.9|21082.1|21079.9|21053.1|21050.9|8342
1747857900000|2025-05-21 20:05:00|21057.6|21055.4|21063.6|21061.4|21071.1|21068.9|21056.6|21054.4|1971
1747858200000|2025-05-21 20:10:00|21063.1|21060.9|21043.8|21041.6|21063.6|21061.4|21037.8|21035.6|1898
1747858500000|2025-05-21 20:15:00|21041.6|21039.4|21066.1|21063.9|21068.8|21066.6|21041.6|21039.4|1569
1747858800000|2025-05-21 20:20:00|21064.6|21062.4|21061.8|21059.6|21067.3|21065.1|21056.8|21054.6|516
1747859100000|2025-05-21 20:25:00|21062.1|21059.9|21060.3|21058.1|21065.6|21063.4|21056.3|21054.1|551
1747859400000|2025-05-21 20:30:00|21060.8|21058.6|21072.3|21070.1|21073.6|21071.4|21060.1|21057.9|642
1747859700000|2025-05-21 20:35:00|21071.6|21069.4|21070.1|21067.9|21073.8|21071.6|21061.8|21059.6|409
1747860000000|2025-05-21 20:40:00|21069.8|21067.6|21066.1|21063.9|21071.8|21069.6|21063.8|21061.6|424
1747860300000|2025-05-21 20:45:00|21067.1|21064.9|21075.6|21073.4|21076.6|21074.4|21066.8|21064.6|638
1747860600000|2025-05-21 20:50:00|21073.6|21071.4|21070.3|21068.1|21075.3|21073.1|21065.3|21063.1|446
1747860900000|2025-05-21 20:55:00|21069.8|21067.6|21073.9|21068.9|21075.6|21073.4|21068.8|21066.6|506
1747861200000|2025-05-21 21:00:00|21075.1|21070.1|21073.2|21068.2|21076.1|21071.1|21073|21068|0
1747861500000|2025-05-21 21:05:00|21073.1|21068.1|21072.4|21067.4|21073.3|21068.3|21071.9|21066.9|0
1747861800000|2025-05-21 21:10:00|21072.5|21067.5|21074.4|21069.4|21074.9|21069.9|21072|21067|0
1747862100000|2025-05-21 21:15:00|21074.7|21069.7|21075.3|21070.3|21078|21073|21074.7|21069.7|0
1747862400000|2025-05-21 21:20:00|21075.4|21070.4|21080.5|21075.5|21082.9|21077.9|21075.2|21070.2|0
1747862700000|2025-05-21 21:25:00|21080.8|21075.8|21083.3|21078.3|21084.8|21079.8|21080.4|21075.4|0
1747863000000|2025-05-21 21:30:00|21083.2|21078.2|21081.6|21076.6|21083.5|21078.5|21080.8|21075.8|0
1747863300000|2025-05-21 21:35:00|21081.9|21076.9|21081.2|21076.2|21083.3|21078.3|21080.8|21075.8|0
1747863600000|2025-05-21 21:40:00|21078.9|21073.9|21080.7|21075.7|21080.7|21075.7|21078.9|21073.9|0
1747863900000|2025-05-21 21:45:00|21080.9|21075.9|21079|21074|21081.5|21076.5|21078.7|21073.7|0
1747864200000|2025-05-21 21:50:00|21079.1|21074.1|21077.3|21072.3|21079.9|21074.9|21075.4|21070.4|0
1747864500000|2025-05-21 21:55:00|21077.4|21072.4|21077.2|21072.2|21078.3|21073.3|21076.1|21071.1|0
1747864800000|2025-05-21 22:00:00|21071.9|21069.7|21084|21081.8|21105.9|21103.7|21068.5|21066.3|1039
1747865100000|2025-05-21 22:05:00|21083.9|21081.7|21054.5|21052.3|21087|21084.8|21050.2|21048|1078
1747865400000|2025-05-21 22:10:00|21055|21052.8|21054|21051.8|21061.4|21059.2|21042.9|21040.7|893
1747865700000|2025-05-21 22:15:00|21054.1|21051.9|21059.4|21057.2|21065.9|21063.7|21049.6|21047.4|460
1747866000000|2025-05-21 22:20:00|21059.2|21057|21070.9|21068.7|21071.5|21069.3|21058.2|21056|415
1747866300000|2025-05-21 22:25:00|21071|21068.8|21074.4|21072.2|21078.9|21076.7|21066|21063.8|388
1747866600000|2025-05-21 22:30:00|21074.2|21072|21080.9|21078.7|21081.9|21079.7|21072.7|21070.5|325
1747866900000|2025-05-21 22:35:00|21081.2|21079|21072.9|21070.7|21082.5|21080.3|21067.7|21065.5|312
1747867200000|2025-05-21 22:40:00|21072.7|21070.5|21069.4|21067.2|21084.5|21082.3|21067|21064.8|575
1747867500000|2025-05-21 22:45:00|21069.2|21067|21075.5|21073.3|21078.6|21076.4|21062.7|21060.5|378
1747867800000|2025-05-21 22:50:00|21075.9|21073.7|21073.6|21071.4|21077.2|21075|21067.6|21065.4|201
1747868100000|2025-05-21 22:55:00|21073.7|21071.5|21073.4|21071.2|21078.4|21076.2|21068.2|21066|223
1747868400000|2025-05-21 23:00:00|21073.5|21071.3|21067.5|21065.3|21074|21071.8|21062.6|21060.4|292
1747868700000|2025-05-21 23:05:00|21067.4|21065.2|21069|21066.8|21075.6|21073.4|21065.7|21063.5|245
1747869000000|2025-05-21 23:10:00|21069.1|21066.9|21082.4|21080.2|21085.1|21082.9|21069.1|21066.9|344
1747869300000|2025-05-21 23:15:00|21082.5|21080.3|21089.4|21087.2|21089.7|21087.5|21081.5|21079.3|413
1747869600000|2025-05-21 23:20:00|21089.5|21087.3|21096.2|21094|21097.6|21095.4|21087.6|21085.4|539
1747869900000|2025-05-21 23:25:00|21096.4|21094.2|21091.6|21089.4|21104.6|21102.4|21089.1|21086.9|734
1747870200000|2025-05-21 23:30:00|21091.5|21089.3|21080|21077.8|21091.5|21089.3|21076.1|21073.9|535
1747870500000|2025-05-21 23:35:00|21079.9|21077.7|21076.1|21073.9|21082.1|21079.9|21073.4|21071.2|451
1747870800000|2025-05-21 23:40:00|21076|21073.8|21081.1|21078.9|21082.2|21080|21073.6|21071.4|237
1747871100000|2025-05-21 23:45:00|21081.2|21079|21078.4|21076.2|21083|21080.8|21071.5|21069.3|442
1747871400000|2025-05-21 23:50:00|21079.6|21077.4|21082|21079.8|21084.2|21082|21077.9|21075.7|224
1747871700000|2025-05-21 23:55:00|21081.9|21079.7|21076.1|21073.9|21082.2|21080|21073.1|21070.9|336
1747872000000|2025-05-22 00:00:00|21077.6|21075.4|21076.2|21074|21079.2|21077|21065.7|21063.5|647
1747872300000|2025-05-22 00:05:00|21076.4|21074.2|21101.2|21099|21101.6|21099.4|21076.4|21074.2|545
1747872600000|2025-05-22 00:10:00|21101.1|21098.9|21084.6|21082.4|21111.1|21108.9|21082.4|21080.2|866
1747872900000|2025-05-22 00:15:00|21083.7|21081.5|21101.6|21099.4|21106.5|21104.3|21081.1|21078.9|635
1747873200000|2025-05-22 00:20:00|21101.7|21099.5|21114.6|21112.4|21120|21117.8|21101.1|21098.9|632
1747873500000|2025-05-22 00:25:00|21114.7|21112.5|21102.9|21100.7|21123.6|21121.4|21101.6|21099.4|855
1747873800000|2025-05-22 00:30:00|21102.7|21100.5|21093.6|21091.4|21105.7|21103.5|21090.9|21088.7|417
1747874100000|2025-05-22 00:35:00|21093.5|21091.3|21091.6|21089.4|21096.6|21094.4|21088.2|21086|400
1747874400000|2025-05-22 00:40:00|21091.5|21089.3|21093.1|21090.9|21096.4|21094.2|21088.2|21086|326
1747874700000|2025-05-22 00:45:00|21094.1|21091.9|21111|21108.8|21111.6|21109.4|21094|21091.8|430
1747875000000|2025-05-22 00:50:00|21111.1|21108.9|21118|21115.8|21118.6|21116.4|21111.1|21108.9|301
1747875300000|2025-05-22 00:55:00|21118.1|21115.9|21126.6|21124.4|21129.5|21127.3|21113.4|21111.2|521
1747875600000|2025-05-22 01:00:00|21126.5|21124.3|21134.9|21132.7|21137.2|21135|21117.4|21115.2|651
1747875900000|2025-05-22 01:05:00|21134.6|21132.4|21127.1|21124.9|21134.7|21132.5|21120.1|21117.9|519
1747876200000|2025-05-22 01:10:00|21127.2|21125|21126.6|21124.4|21131.6|21129.4|21124.7|21122.5|296
1747876500000|2025-05-22 01:15:00|21126.5|21124.3|21116.5|21114.3|21127.6|21125.4|21115.1|21112.9|370
1747876800000|2025-05-22 01:20:00|21116.6|21114.4|21115.5|21113.3|21124|21121.8|21107.6|21105.4|508
1747877100000|2025-05-22 01:25:00|21115.6|21113.4|21110.9|21108.7|21116.7|21114.5|21107.1|21104.9|317
1747877400000|2025-05-22 01:30:00|21110.7|21108.5|21110.5|21108.3|21115.9|21113.7|21108.7|21106.5|187
1747877700000|2025-05-22 01:35:00|21110.4|21108.2|21104.7|21102.5|21112.4|21110.2|21101.1|21098.9|295
1747878000000|2025-05-22 01:40:00|21104.6|21102.4|21107.9|21105.7|21114.6|21112.4|21104|21101.8|263
1747878300000|2025-05-22 01:45:00|21108|21105.8|21097.7|21095.5|21115.5|21113.3|21095.4|21093.2|524
1747878600000|2025-05-22 01:50:00|21097.6|21095.4|21093|21090.8|21101.7|21099.5|21091.6|21089.4|375
1747878900000|2025-05-22 01:55:00|21093.1|21090.9|21084.5|21082.3|21095.2|21093|21081.2|21079|593
1747879200000|2025-05-22 02:00:00|21084.4|21082.2|21086.7|21084.5|21089|21086.8|21082.2|21080|308
1747879500000|2025-05-22 02:05:00|21086.6|21084.4|21110.9|21108.7|21110.9|21108.7|21084.6|21082.4|951
1747879800000|2025-05-22 02:10:00|21110.7|21108.5|21090.4|21088.2|21111.6|21109.4|21085.1|21082.9|622
1747880100000|2025-05-22 02:15:00|21091.1|21088.9|21082.5|21080.3|21091.1|21088.9|21080.7|21078.5|218
1747880400000|2025-05-22 02:20:00|21082.6|21080.4|21079|21076.8|21084.2|21082|21076.7|21074.5|446
1747880700000|2025-05-22 02:25:00|21079.1|21076.9|21080|21077.8|21084.5|21082.3|21077|21074.8|237
1747881000000|2025-05-22 02:30:00|21080.1|21077.9|21086.5|21084.3|21087.2|21085|21080|21077.8|160
1747881300000|2025-05-22 02:35:00|21086.6|21084.4|21089.1|21086.9|21093.9|21091.7|21075.2|21073|442
1747881600000|2025-05-22 02:40:00|21089|21086.8|21087.4|21085.2|21091.5|21089.3|21084.1|21081.9|214
1747881900000|2025-05-22 02:45:00|21087.2|21085|21082.9|21080.7|21091|21088.8|21080.9|21078.7|251
1747882200000|2025-05-22 02:50:00|21082.5|21080.3|21083.6|21081.4|21088.1|21085.9|21082.1|21079.9|197
1747882500000|2025-05-22 02:55:00|21083.7|21081.5|21086|21083.8|21086.1|21083.9|21079.4|21077.2|334
1747882800000|2025-05-22 03:00:00|21086.1|21083.9|21091.7|21089.5|21093.2|21091|21086.1|21083.9|224
1747883100000|2025-05-22 03:05:00|21091.9|21089.7|21101.6|21099.4|21104.9|21102.7|21091.9|21089.7|781
1747883400000|2025-05-22 03:10:00|21101.5|21099.3|21102.7|21100.5|21104.5|21102.3|21100.4|21098.2|197
1747883700000|2025-05-22 03:15:00|21102.9|21100.7|21104|21101.8|21106.5|21104.3|21100.5|21098.3|221
1747884000000|2025-05-22 03:20:00|21103.9|21101.7|21099.1|21096.9|21104.7|21102.5|21093.9|21091.7|299
1747884300000|2025-05-22 03:25:00|21099.2|21097|21096.6|21094.4|21100.5|21098.3|21094.6|21092.4|137
1747884600000|2025-05-22 03:30:00|21096.7|21094.5|21097|21094.8|21101.9|21099.7|21094.5|21092.3|140
1747884900000|2025-05-22 03:35:00|21096.9|21094.7|21095.2|21093|21098.2|21096|21089|21086.8|204
1747885200000|2025-05-22 03:40:00|21095.4|21093.2|21100.5|21098.3|21102.5|21100.3|21094.9|21092.7|147
1747885500000|2025-05-22 03:45:00|21100.4|21098.2|21103.7|21101.5|21104.5|21102.3|21097.2|21095|225
1747885800000|2025-05-22 03:50:00|21103.6|21101.4|21097.5|21095.3|21109.1|21106.9|21095.4|21093.2|336
1747886100000|2025-05-22 03:55:00|21097.6|21095.4|21095.7|21093.5|21100|21097.8|21093.2|21091|178
1747886400000|2025-05-22 04:00:00|21095.6|21093.4|21093|21090.8|21097|21094.8|21092.4|21090.2|118
1747886700000|2025-05-22 04:05:00|21093.1|21090.9|21091.7|21089.5|21094.4|21092.2|21091.2|21089|122
1747887000000|2025-05-22 04:10:00|21091.6|21089.4|21095.5|21093.3|21099.1|21096.9|21091.5|21089.3|182
1747887300000|2025-05-22 04:15:00|21095.4|21093.2|21095.2|21093|21096.9|21094.7|21091.1|21088.9|125
1747887600000|2025-05-22 04:20:00|21095.1|21092.9|21094.6|21092.4|21098|21095.8|21093.5|21091.3|66
1747887900000|2025-05-22 04:25:00|21094.9|21092.7|21093.7|21091.5|21096.9|21094.7|21093|21090.8|113
1747888200000|2025-05-22 04:30:00|21093.6|21091.4|21099.5|21097.3|21101.6|21099.4|21093.5|21091.3|260
1747888500000|2025-05-22 04:35:00|21099.4|21097.2|21094.9|21092.7|21099.5|21097.3|21093.5|21091.3|186
1747888800000|2025-05-22 04:40:00|21094.7|21092.5|21097.4|21095.2|21097.4|21095.2|21093.4|21091.2|175
1747889100000|2025-05-22 04:45:00|21097.2|21095|21094|21091.8|21097.5|21095.3|21094|21091.8|86
1747889400000|2025-05-22 04:50:00|21094.1|21091.9|21091.9|21089.7|21094.2|21092|21090.1|21087.9|165
1747889700000|2025-05-22 04:55:00|21091.7|21089.5|21094.2|21092|21096.7|21094.5|21090.4|21088.2|157
1747890000000|2025-05-22 05:00:00|21093.5|21091.3|21090.2|21088|21094.2|21092|21085.1|21082.9|481
1747890300000|2025-05-22 05:05:00|21090.4|21088.2|21095.1|21092.9|21099.9|21097.7|21090.4|21088.2|317
1747890600000|2025-05-22 05:10:00|21094.4|21092.2|21092.9|21090.7|21094.4|21092.2|21091.4|21089.2|150
1747890900000|2025-05-22 05:15:00|21092.7|21090.5|21095.4|21093.2|21098.5|21096.3|21092|21089.8|117
1747891200000|2025-05-22 05:20:00|21095.2|21093|21094|21091.8|21097.5|21095.3|21089.6|21087.4|206
1747891500000|2025-05-22 05:25:00|21093.9|21091.7|21124.6|21122.4|21127.1|21124.9|21093.6|21091.4|712
1747891800000|2025-05-22 05:30:00|21124.9|21122.7|21129.5|21127.3|21130.7|21128.5|21121.6|21119.4|375
1747892100000|2025-05-22 05:35:00|21129.4|21127.2|21119.7|21117.5|21131.1|21128.9|21115.2|21113|420
1747892400000|2025-05-22 05:40:00|21119.6|21117.4|21120.4|21118.2|21124.5|21122.3|21115.5|21113.3|256
1747892700000|2025-05-22 05:45:00|21120.1|21117.9|21123.5|21121.3|21127.4|21125.2|21117.5|21115.3|289
1747893000000|2025-05-22 05:50:00|21123.4|21121.2|21129.9|21127.7|21131.5|21129.3|21121.6|21119.4|245
1747893300000|2025-05-22 05:55:00|21130|21127.8|21126.7|21124.5|21130|21127.8|21123.4|21121.2|202
1747893600000|2025-05-22 06:00:00|21126.4|21124.2|21114|21111.8|21126.7|21124.5|21110.9|21108.7|512
1747893900000|2025-05-22 06:05:00|21113.9|21111.7|21104.9|21102.7|21114.6|21112.4|21099.5|21097.3|672
1747894200000|2025-05-22 06:10:00|21105|21102.8|21109|21106.8|21111.7|21109.5|21100.6|21098.4|312
1747894500000|2025-05-22 06:15:00|21109.1|21106.9|21110.7|21108.5|21111.2|21109|21105|21102.8|185
1747894800000|2025-05-22 06:20:00|21110.9|21108.7|21119.4|21117.2|21121.2|21119|21101.1|21098.9|414
1747895100000|2025-05-22 06:25:00|21119.2|21117|21099.6|21097.4|21119.6|21117.4|21094.4|21092.2|454
1747895400000|2025-05-22 06:30:00|21099.5|21097.3|21114.4|21112.2|21117.4|21115.2|21097.9|21095.7|281
1747895700000|2025-05-22 06:35:00|21114.6|21112.4|21119.4|21117.2|21119.5|21117.3|21107.4|21105.2|281
1747896000000|2025-05-22 06:40:00|21119.2|21117|21118.4|21116.2|21120.2|21118|21115.9|21113.7|160
1747896300000|2025-05-22 06:45:00|21118.2|21116|21130.7|21128.5|21133.9|21131.7|21116.5|21114.3|535
1747896600000|2025-05-22 06:50:00|21130.9|21128.7|21120.7|21118.5|21131.7|21129.5|21119.2|21117|319
1747896900000|2025-05-22 06:55:00|21120.9|21118.7|21120.7|21118.5|21122.6|21120.4|21115.5|21113.3|216
1747897200000|2025-05-22 07:00:00|21121.4|21119.2|21147.4|21145.2|21151.4|21149.2|21118.6|21116.4|1366
1747897500000|2025-05-22 07:05:00|21146.9|21144.7|21138.1|21135.9|21156.1|21153.9|21136.7|21134.5|722
1747897800000|2025-05-22 07:10:00|21138|21135.8|21125|21122.8|21138.2|21136|21122|21119.8|396
1747898100000|2025-05-22 07:15:00|21124.9|21122.7|21111.1|21108.9|21130.7|21128.5|21107.4|21105.2|834
1747898400000|2025-05-22 07:20:00|21111|21108.8|21119.5|21117.3|21126.2|21124|21107.6|21105.4|409
1747898700000|2025-05-22 07:25:00|21119.9|21117.7|21110.6|21108.4|21120.9|21118.7|21104.4|21102.2|379
1747899000000|2025-05-22 07:30:00|21105.6|21103.4|21133.4|21131.2|21134.7|21132.5|21101.5|21099.3|989
1747899300000|2025-05-22 07:35:00|21133.2|21131|21121.9|21119.7|21139.6|21137.4|21120.7|21118.5|895
1747899600000|2025-05-22 07:40:00|21121.4|21119.2|21101.7|21099.5|21123.2|21121|21101.2|21099|902
1747899900000|2025-05-22 07:45:00|21101.6|21099.4|21110.2|21108|21121.1|21118.9|21101.4|21099.2|643
1747900200000|2025-05-22 07:50:00|21110.4|21108.2|21112|21109.8|21120.1|21117.9|21103.1|21100.9|376
1747900500000|2025-05-22 07:55:00|21112.1|21109.9|21126.2|21124|21127.7|21125.5|21111.2|21109|345
1747900800000|2025-05-22 08:00:00|21126.1|21123.9|21143|21140.8|21145.6|21143.4|21118.5|21116.3|896
1747901100000|2025-05-22 08:05:00|21143.1|21140.9|21126.4|21124.2|21145.4|21143.2|21121.9|21119.7|616
1747901400000|2025-05-22 08:10:00|21126.5|21124.3|21121.2|21119|21132|21129.8|21115.2|21113|300
1747901700000|2025-05-22 08:15:00|21121.4|21119.2|21142.9|21140.7|21146.6|21144.4|21121|21118.8|582
1747902000000|2025-05-22 08:20:00|21143|21140.8|21137.7|21135.5|21150|21147.8|21137.7|21135.5|598
1747902300000|2025-05-22 08:25:00|21137.6|21135.4|21140.6|21138.4|21144.6|21142.4|21135.2|21133|272
1747902600000|2025-05-22 08:30:00|21140.7|21138.5|21121.1|21118.9|21144.7|21142.5|21118.9|21116.7|597
1747902900000|2025-05-22 08:35:00|21121|21118.8|21125.7|21123.5|21131|21128.8|21119.5|21117.3|604
1747903200000|2025-05-22 08:40:00|21125.6|21123.4|21138.6|21136.4|21144.5|21142.3|21123.9|21121.7|445
1747903500000|2025-05-22 08:45:00|21138.5|21136.3|21138.1|21135.9|21145.9|21143.7|21130.9|21128.7|430
1747903800000|2025-05-22 08:50:00|21138|21135.8|21137|21134.8|21143.2|21141|21135.6|21133.4|207
1747904100000|2025-05-22 08:55:00|21137.1|21134.9|21126.7|21124.5|21140.1|21137.9|21126.1|21123.9|260
1747904400000|2025-05-22 09:00:00|21127|21124.8|21116.4|21114.2|21129.2|21127|21116.4|21114.2|440
1747904700000|2025-05-22 09:05:00|21116.2|21114|21119.4|21117.2|21120.1|21117.9|21112|21109.8|443
1747905000000|2025-05-22 09:10:00|21119.2|21117|21125.4|21123.2|21128.2|21126|21119|21116.8|315
1747905300000|2025-05-22 09:15:00|21125.2|21123|21116.9|21114.7|21125.6|21123.4|21108.7|21106.5|619
1747905600000|2025-05-22 09:20:00|21117|21114.8|21123.7|21121.5|21127.2|21125|21115.2|21113|265
1747905900000|2025-05-22 09:25:00|21123.9|21121.7|21133.7|21131.5|21134.7|21132.5|21119.6|21117.4|505
1747906200000|2025-05-22 09:30:00|21133.9|21131.7|21132.2|21130|21136.5|21134.3|21129.2|21127|264
1747906500000|2025-05-22 09:35:00|21132.4|21130.2|21141.7|21139.5|21144.5|21142.3|21131.5|21129.3|375
1747906800000|2025-05-22 09:40:00|21141.9|21139.7|21124.2|21122|21142.1|21139.9|21122.7|21120.5|462
1747907100000|2025-05-22 09:45:00|21123.7|21121.5|21119.7|21117.5|21126.5|21124.3|21114.9|21112.7|452
1747907400000|2025-05-22 09:50:00|21119.6|21117.4|21122.6|21120.4|21126.6|21124.4|21117.6|21115.4|295
1747907700000|2025-05-22 09:55:00|21123.5|21121.3|21133.9|21131.7|21136.1|21133.9|21122.9|21120.7|371
1747908000000|2025-05-22 10:00:00|21133.7|21131.5|21120.5|21118.3|21133.7|21131.5|21117.4|21115.2|474
1747908300000|2025-05-22 10:05:00|21120.4|21118.2|21103.7|21101.5|21122.1|21119.9|21102.1|21099.9|595
1747908600000|2025-05-22 10:10:00|21103.6|21101.4|21127.7|21125.5|21128.5|21126.3|21099.5|21097.3|942
1747908900000|2025-05-22 10:15:00|21127.9|21125.7|21133.2|21131|21134.9|21132.7|21125.5|21123.3|643
1747909200000|2025-05-22 10:20:00|21133.4|21131.2|21132.2|21130|21135.6|21133.4|21126.9|21124.7|302
1747909500000|2025-05-22 10:25:00|21132.1|21129.9|21136.7|21134.5|21139.6|21137.4|21121.9|21119.7|484
1747909800000|2025-05-22 10:30:00|21136.9|21134.7|21130.6|21128.4|21137.9|21135.7|21122.4|21120.2|637
1747910100000|2025-05-22 10:35:00|21130.9|21128.7|21130.4|21128.2|21133.9|21131.7|21123.4|21121.2|303
1747910400000|2025-05-22 10:40:00|21130.2|21128|21127.2|21125|21132.9|21130.7|21126.2|21124|256
1747910700000|2025-05-22 10:45:00|21127.4|21125.2|21129.2|21127|21130.7|21128.5|21126.2|21124|192
1747911000000|2025-05-22 10:50:00|21129.1|21126.9|21126.9|21124.7|21131.2|21129|21125|21122.8|315
1747911300000|2025-05-22 10:55:00|21127|21124.8|21118.9|21116.7|21135|21132.8|21113.5|21111.3|900
1747911600000|2025-05-22 11:00:00|21117.7|21115.5|21146.2|21144|21152.5|21150.3|21114.7|21112.5|1291
1747911900000|2025-05-22 11:05:00|21146.1|21143.9|21169.2|21167|21172.5|21170.3|21143.1|21140.9|1189
1747912200000|2025-05-22 11:10:00|21169.4|21167.2|21123.5|21121.3|21169.4|21167.2|21121.7|21119.5|1231
1747912500000|2025-05-22 11:15:00|21123.4|21121.2|21137.2|21135|21138.6|21136.4|21116.9|21114.7|957
1747912800000|2025-05-22 11:20:00|21137.4|21135.2|21132.2|21130|21146.7|21144.5|21131|21128.8|652
1747913100000|2025-05-22 11:25:00|21132.1|21129.9|21110.2|21108|21132.4|21130.2|21108.7|21106.5|788
1747913400000|2025-05-22 11:30:00|21110.4|21108.2|21109.6|21107.4|21124.9|21122.7|21104.6|21102.4|1581
1747913700000|2025-05-22 11:35:00|21109.5|21107.3|21096.7|21094.5|21112.5|21110.3|21092.4|21090.2|908
1747914000000|2025-05-22 11:40:00|21096.6|21094.4|21098.4|21096.2|21108.7|21106.5|21091.1|21088.9|1133
1747914300000|2025-05-22 11:45:00|21098.2|21096|21076|21073.8|21100|21097.8|21071.7|21069.5|1454
1747914600000|2025-05-22 11:50:00|21076.1|21073.9|21057.5|21055.3|21078.6|21076.4|21056.2|21054|1699
1747914900000|2025-05-22 11:55:00|21057.4|21055.2|21008.5|21006.3|21070|21067.8|21008.1|21005.9|2832
1747915200000|2025-05-22 12:00:00|21011.7|21009.5|21024.2|21022|21030.7|21028.5|20998.7|20996.5|2777
1747915500000|2025-05-22 12:05:00|21024.4|21022.2|21042|21039.8|21044.9|21042.7|21020.9|21018.7|1480
1747915800000|2025-05-22 12:10:00|21041.6|21039.4|20997.6|20995.4|21042.4|21040.2|20995.1|20992.9|2087
1747916100000|2025-05-22 12:15:00|20997.5|20995.3|20991.2|20989|21001|20998.8|20970.7|20968.5|2903
1747916400000|2025-05-22 12:20:00|20991.5|20989.3|20972|20969.8|21000.1|20997.9|20969.7|20967.5|1665
1747916700000|2025-05-22 12:25:00|20972.1|20969.9|20977.5|20975.3|20993.4|20991.2|20971.4|20969.2|1391
1747917000000|2025-05-22 12:30:00|20977.4|20975.2|21011.1|21008.9|21013.5|21011.3|20969.7|20967.5|2090
1747917300000|2025-05-22 12:35:00|21011|21008.8|21045.1|21042.9|21046.6|21044.4|21006.5|21004.3|2207
1747917600000|2025-05-22 12:40:00|21045.2|21043|21055.6|21053.4|21064.5|21062.3|21038.2|21036|2067
1747917900000|2025-05-22 12:45:00|21055.5|21053.3|21089|21086.8|21089|21086.8|21050|21047.8|2252
1747918200000|2025-05-22 12:50:00|21088.6|21086.4|21100.9|21098.7|21103.5|21101.3|21080|21077.8|2466
1747918500000|2025-05-22 12:55:00|21101|21098.8|21120.7|21118.5|21125.4|21123.2|21095.4|21093.2|2536
1747918800000|2025-05-22 13:00:00|21120.5|21118.3|21131.7|21129.5|21148.2|21146|21120.5|21118.3|4333
1747919100000|2025-05-22 13:05:00|21131.6|21129.4|21134.5|21132.3|21155.5|21153.3|21123.7|21121.5|3102
1747919400000|2025-05-22 13:10:00|21134.4|21132.2|21127.5|21125.3|21141.1|21138.9|21126.2|21124|1560
1747919700000|2025-05-22 13:15:00|21128|21125.8|21099.1|21096.9|21129.2|21127|21098.6|21096.4|2710
1747920000000|2025-05-22 13:20:00|21099.5|21097.3|21108.6|21106.4|21120.6|21118.4|21094.9|21092.7|2465
1747920300000|2025-05-22 13:25:00|21108.5|21106.3|21098.9|21096.7|21122.5|21120.3|21093.1|21090.9|3620
1747920600000|2025-05-22 13:30:00|21099.7|21097.5|21052.4|21051.3|21147.7|21146.6|21049.4|21048.3|14817
1747920900000|2025-05-22 13:35:00|21052.6|21051.5|21084.7|21083.6|21115.9|21114.8|21042.6|21041.5|10061
1747921200000|2025-05-22 13:40:00|21084.3|21083.2|21094.4|21093.3|21128.1|21127|21070.8|21069.7|7083
1747921500000|2025-05-22 13:45:00|21091.9|21090.8|21109.8|21108.7|21126.8|21125.7|21077.4|21076.3|7050
1747921800000|2025-05-22 13:50:00|21109.9|21108.8|21163.9|21162.8|21190.2|21189.1|21092.8|21091.7|11170
1747922100000|2025-05-22 13:55:00|21164.9|21163.8|21214.1|21213|21220.6|21219.5|21156.6|21155.5|9335
1747922400000|2025-05-22 14:00:00|21215.7|21214.6|21238.4|21237.3|21249.8|21248.7|21210.3|21209.2|9297
1747922700000|2025-05-22 14:05:00|21238.6|21237.5|21246.6|21245.5|21259.8|21258.7|21224.1|21223|7678
1747923000000|2025-05-22 14:10:00|21246.5|21245.4|21202|21200.9|21248.6|21247.5|21192.8|21191.7|8080
1747923300000|2025-05-22 14:15:00|21202.5|21201.4|21192.5|21191.4|21214.8|21213.7|21185.5|21184.4|5103
1747923600000|2025-05-22 14:20:00|21193|21191.9|21155|21153.9|21193|21191.9|21146.1|21145|7867
1747923900000|2025-05-22 14:25:00|21155.2|21154.1|21164.9|21163.8|21183.5|21182.4|21141.2|21140.1|6306
1747924200000|2025-05-22 14:30:00|21164.2|21163.1|21175.6|21174.5|21195.6|21194.5|21156.4|21155.3|7069
1747924500000|2025-05-22 14:35:00|21175.5|21174.4|21151.6|21150.5|21188.9|21187.8|21138.1|21137|5743
1747924800000|2025-05-22 14:40:00|21151|21149.9|21149.1|21148|21192|21190.9|21137.7|21136.6|6175
1747925100000|2025-05-22 14:45:00|21149.2|21148.1|21154.5|21153.4|21182.6|21181.5|21143.2|21142.1|4654
1747925400000|2025-05-22 14:50:00|21153.6|21152.5|21127.6|21126.5|21165.1|21164|21123.8|21122.7|4768
1747925700000|2025-05-22 14:55:00|21127.5|21126.4|21160.2|21159.1|21170.1|21169|21095.8|21094.7|8855
1747926000000|2025-05-22 15:00:00|21160.6|21159.5|21176.1|21175|21184.9|21183.8|21157.5|21156.4|4746
1747926300000|2025-05-22 15:05:00|21176.3|21175.2|21179.9|21178.8|21193|21191.9|21154.1|21153|4872
1747926600000|2025-05-22 15:10:00|21177.8|21176.7|21157|21155.9|21182.3|21181.2|21155.2|21154.1|3180
1747926900000|2025-05-22 15:15:00|21156.7|21155.6|21163.6|21162.5|21163.6|21162.5|21131.6|21130.5|4435
1747927200000|2025-05-22 15:20:00|21163.7|21162.6|21188.6|21187.5|21195.6|21194.5|21156.3|21155.2|4323
1747927500000|2025-05-22 15:25:00|21189|21187.9|21135.1|21134|21195.7|21194.6|21132.7|21131.6|5173
1747927800000|2025-05-22 15:30:00|21137.2|21136.1|21167.6|21166.5|21171.1|21170|21129.6|21128.5|5721
1747928100000|2025-05-22 15:35:00|21167.3|21166.2|21171.8|21170.7|21190.9|21189.8|21154.3|21153.2|4226
1747928400000|2025-05-22 15:40:00|21171.6|21170.5|21188.7|21187.6|21194.8|21193.7|21164|21162.9|3038
1747928700000|2025-05-22 15:45:00|21188.5|21187.4|21180.7|21179.6|21210.5|21209.4|21175|21173.9|5379
1747929000000|2025-05-22 15:50:00|21180.9|21179.8|21192.2|21191.1|21195.8|21194.7|21172.8|21171.7|2817
1747929300000|2025-05-22 15:55:00|21192.3|21191.2|21201.5|21200.4|21201.8|21200.7|21184|21182.9|2484
1747929600000|2025-05-22 16:00:00|21202.4|21201.3|21201.2|21200.1|21211.4|21210.3|21192.5|21191.4|4036
1747929900000|2025-05-22 16:05:00|21201.4|21200.3|21208.2|21207.1|21216.2|21215.1|21177.4|21176.3|4619
1747930200000|2025-05-22 16:10:00|21208.7|21207.6|21231.6|21230.5|21235|21233.9|21204.5|21203.4|4257
1747930500000|2025-05-22 16:15:00|21230.5|21229.4|21218.7|21217.6|21254.3|21253.2|21215.3|21214.2|5595
1747930800000|2025-05-22 16:20:00|21218.2|21217.1|21202.9|21201.8|21218.9|21217.8|21200.1|21199|4451
1747931100000|2025-05-22 16:25:00|21203.1|21202|21198.7|21197.6|21209.6|21208.5|21192.6|21191.5|2874
1747931400000|2025-05-22 16:30:00|21200.3|21199.2|21183.7|21182.6|21205.8|21204.7|21176.5|21175.4|3937
1747931700000|2025-05-22 16:35:00|21183.8|21182.7|21190|21188.9|21202.5|21201.4|21176.4|21175.3|2796
1747932000000|2025-05-22 16:40:00|21189.7|21188.6|21179.9|21178.8|21196.7|21195.6|21177.7|21176.6|2347
1747932300000|2025-05-22 16:45:00|21179.8|21178.7|21159.7|21158.6|21184.1|21183|21156.7|21155.6|3717
1747932600000|2025-05-22 16:50:00|21160.6|21159.5|21174.3|21173.2|21178.3|21177.2|21153.9|21152.8|2925
1747932900000|2025-05-22 16:55:00|21174.7|21173.6|21149.1|21148|21175.4|21174.3|21140.9|21139.8|3666
1747933200000|2025-05-22 17:00:00|21149.7|21148.6|21142.4|21141.3|21163.2|21162.1|21136.9|21135.8|3440
1747933500000|2025-05-22 17:05:00|21142.2|21141.1|21134|21132.9|21156.5|21155.4|21131.7|21130.6|2655
1747933800000|2025-05-22 17:10:00|21133.5|21132.4|21131.7|21130.6|21142.9|21141.8|21128.1|21127|2515
1747934100000|2025-05-22 17:15:00|21131.1|21130|21159.7|21158.6|21179.2|21178.1|21130|21128.9|4996
1747934400000|2025-05-22 17:20:00|21157.9|21156.8|21191.2|21190.1|21194.4|21193.3|21157.4|21156.3|5207
1747934700000|2025-05-22 17:25:00|21191.3|21190.2|21195.8|21194.7|21201.1|21200|21182.9|21181.8|3638
1747935000000|2025-05-22 17:30:00|21193.9|21192.8|21200.3|21199.2|21202.4|21201.3|21174.4|21173.3|3499
1747935300000|2025-05-22 17:35:00|21200.2|21199.1|21190.7|21189.6|21205.4|21204.3|21177.5|21176.4|2801
1747935600000|2025-05-22 17:40:00|21191.9|21190.8|21217.3|21216.2|21217.7|21216.6|21191|21189.9|3284
1747935900000|2025-05-22 17:45:00|21217.5|21216.4|21206.9|21205.8|21222|21220.9|21195.2|21194.1|3169
1747936200000|2025-05-22 17:50:00|21206.8|21205.7|21204.9|21203.8|21213.6|21212.5|21198.8|21197.7|1928
1747936500000|2025-05-22 17:55:00|21205.1|21204|21222.1|21221|21239.6|21238.5|21204.1|21203|4004
1747936800000|2025-05-22 18:00:00|21222.6|21221.5|21225.7|21224.6|21237.3|21236.2|21215|21213.9|2853
1747937100000|2025-05-22 18:05:00|21225.2|21224.1|21220.3|21219.2|21232.6|21231.5|21210.5|21209.4|2471
1747937400000|2025-05-22 18:10:00|21220.4|21219.3|21224.3|21223.2|21227.7|21226.6|21205.8|21204.7|2681
1747937700000|2025-05-22 18:15:00|21224.2|21223.1|21236|21234.9|21238.3|21237.2|21218.7|21217.6|2636
1747938000000|2025-05-22 18:20:00|21235.9|21234.8|21235.7|21234.6|21243.7|21242.6|21213.8|21212.7|3881
1747938300000|2025-05-22 18:25:00|21235|21233.9|21221.3|21220.2|21241.3|21240.2|21217.5|21216.4|1928
1747938600000|2025-05-22 18:30:00|21221.1|21220|21230|21228.9|21231.6|21230.5|21208|21206.9|2531
1747938900000|2025-05-22 18:35:00|21229.2|21228.1|21209.7|21208.6|21235.6|21234.5|21209.3|21208.2|2280
1747939200000|2025-05-22 18:40:00|21210.4|21209.3|21211.2|21210.1|21218.4|21217.3|21199.1|21198|2723
1747939500000|2025-05-22 18:45:00|21211|21209.9|21209.9|21208.8|21223.4|21222.3|21206.1|21205|2112
1747939800000|2025-05-22 18:50:00|21211.1|21210|21224|21222.9|21238.3|21237.2|21210.6|21209.5|2351
1747940100000|2025-05-22 18:55:00|21225|21223.9|21236.5|21235.4|21248.8|21247.7|21224.1|21223|2703
1747940400000|2025-05-22 19:00:00|21235.8|21234.7|21253.3|21252.2|21258|21256.9|21232.4|21231.3|3441
1747940700000|2025-05-22 19:05:00|21252.8|21251.7|21242.1|21241|21267.6|21266.5|21241.5|21240.4|3415
1747941000000|2025-05-22 19:10:00|21242.2|21241.1|21254|21252.9|21255.6|21254.5|21239|21237.9|2126
1747941300000|2025-05-22 19:15:00|21253.9|21252.8|21238.7|21237.6|21256|21254.9|21235|21233.9|2319
1747941600000|2025-05-22 19:20:00|21238.8|21237.7|21235.8|21234.7|21246|21244.9|21227.4|21226.3|2464
1747941900000|2025-05-22 19:25:00|21235.9|21234.8|21255.5|21254.4|21260.7|21259.6|21235.3|21234.2|2819
1747942200000|2025-05-22 19:30:00|21254.6|21253.5|21233.3|21232.2|21257.1|21256|21223.8|21222.7|3608
1747942500000|2025-05-22 19:35:00|21233.6|21232.5|21213.8|21212.7|21235.6|21234.5|21209.8|21208.7|3682
1747942800000|2025-05-22 19:40:00|21214.9|21213.8|21190.6|21189.5|21217.8|21216.7|21190|21188.9|4018
1747943100000|2025-05-22 19:45:00|21190.8|21189.7|21189.5|21188.4|21195.4|21194.3|21161.9|21160.8|6751
1747943400000|2025-05-22 19:50:00|21190.3|21189.2|21158.9|21157.8|21219.3|21218.2|21157.8|21156.7|7957
1747943700000|2025-05-22 19:55:00|21159.3|21158.2|21115.9|21114.8|21172.6|21171.5|21098.1|21097|17529
1747944000000|2025-05-22 20:00:00|21117.2|21115|21130.4|21128.2|21131.9|21129.7|21113.6|21111.4|7008
1747944300000|2025-05-22 20:05:00|21131.6|21129.4|21121.1|21118.9|21132.1|21129.9|21116.4|21114.2|1996
1747944600000|2025-05-22 20:10:00|21121.4|21119.2|21113.9|21111.7|21121.4|21119.2|21107.1|21104.9|1719
1747944900000|2025-05-22 20:15:00|21115.4|21113.2|21112.6|21110.4|21119.9|21117.7|21110.4|21108.2|815
1747945200000|2025-05-22 20:20:00|21112.1|21109.9|21114.9|21112.7|21119.6|21117.4|21111.1|21108.9|528
1747945500000|2025-05-22 20:25:00|21114.6|21112.4|21110.1|21107.9|21114.6|21112.4|21107.6|21105.4|498
1747945800000|2025-05-22 20:30:00|21111.4|21109.2|21118.9|21116.7|21120.4|21118.2|21106.6|21104.4|709
1747946100000|2025-05-22 20:35:00|21119.1|21116.9|21124.1|21121.9|21125.1|21122.9|21117.9|21115.7|546
1747946400000|2025-05-22 20:40:00|21124.9|21122.7|21125.6|21123.4|21128.9|21126.7|21116.6|21114.4|692
1747946700000|2025-05-22 20:45:00|21125.9|21123.7|21134.1|21131.9|21135.4|21133.2|21124.9|21122.7|456
1747947000000|2025-05-22 20:50:00|21133.6|21131.4|21141.4|21139.2|21142.4|21140.2|21131.9|21129.7|410
1747947300000|2025-05-22 20:55:00|21141.6|21139.4|21147.6|21142.6|21148.4|21144.7|21139.1|21136.9|459
1747947600000|2025-05-22 21:00:00|21147.4|21142.4|21150.8|21145.8|21150.8|21145.8|21145.5|21140.5|0
1747947900000|2025-05-22 21:05:00|21149.5|21144.5|21155.1|21150.1|21156.3|21151.3|21149.5|21144.5|0
1747948200000|2025-05-22 21:10:00|21154.9|21149.9|21152.8|21147.8|21154.9|21149.9|21152.4|21147.4|0
1747948500000|2025-05-22 21:15:00|21152.9|21147.9|21153.8|21148.8|21154.5|21149.5|21152.8|21147.8|0
1747948800000|2025-05-22 21:20:00|21153.9|21148.9|21152.5|21147.5|21154.4|21149.4|21152|21147|0
1747949100000|2025-05-22 21:25:00|21152.6|21147.6|21153.1|21148.1|21153.4|21148.4|21152.6|21147.6|0
1747949400000|2025-05-22 21:30:00|21152.9|21147.9|21151.9|21146.9|21153.2|21148.2|21151.8|21146.8|0
1747949700000|2025-05-22 21:35:00|21152|21147|21149.8|21144.8|21152|21147|21149.3|21144.3|0
1747950000000|2025-05-22 21:40:00|21149.9|21144.9|21150|21145|21150.3|21145.3|21149.4|21144.4|0
1747950300000|2025-05-22 21:45:00|21149.9|21144.9|21152.9|21147.9|21153.1|21148.1|21149.9|21144.9|0
1747950600000|2025-05-22 21:50:00|21153|21148|21155|21150|21155|21150|21151.3|21146.3|0
1747950900000|2025-05-22 21:55:00|21155.2|21150.2|21157|21152|21159.7|21154.7|21155.2|21150.2|0
1747951200000|2025-05-22 22:00:00|21158.6|21156.4|21137.6|21135.4|21166.9|21164.7|21136.4|21134.2|810
1747951500000|2025-05-22 22:05:00|21138.5|21136.3|21136.5|21134.3|21144|21141.8|21134.5|21132.3|455
1747951800000|2025-05-22 22:10:00|21136.4|21134.2|21133.8|21131.6|21140.3|21138.1|21129.5|21127.3|361
1747952100000|2025-05-22 22:15:00|21133.9|21131.7|21138.3|21136.1|21140.9|21138.7|21131.8|21129.6|174
1747952400000|2025-05-22 22:20:00|21138.1|21135.9|21134.3|21132.1|21138.8|21136.6|21132.9|21130.7|249
1747952700000|2025-05-22 22:25:00|21134.1|21131.9|21124.4|21122.2|21135.3|21133.1|21122.9|21120.7|524
1747953000000|2025-05-22 22:30:00|21124.5|21122.3|21120.6|21118.4|21125.5|21123.3|21118|21115.8|409
1747953300000|2025-05-22 22:35:00|21121|21118.8|21118.1|21115.9|21122.2|21120|21117.4|21115.2|196
1747953600000|2025-05-22 22:40:00|21118|21115.8|21119|21116.8|21122.2|21120|21115.6|21113.4|203
1747953900000|2025-05-22 22:45:00|21119.3|21117.1|21110|21107.8|21119.3|21117.1|21108.5|21106.3|386
1747954200000|2025-05-22 22:50:00|21110.1|21107.9|21073.3|21071.1|21111.9|21109.7|21071.3|21069.1|1454
1747954500000|2025-05-22 22:55:00|21073.4|21071.2|21078.6|21076.4|21081.4|21079.2|21071.8|21069.6|400
1747954800000|2025-05-22 23:00:00|21078.5|21076.3|21077.1|21074.9|21081.5|21079.3|21066.1|21063.9|699
1747955100000|2025-05-22 23:05:00|21077|21074.8|21081.8|21079.6|21082.9|21080.7|21075.1|21072.9|265
1747955400000|2025-05-22 23:10:00|21081.9|21079.7|21093.5|21091.3|21095|21092.8|21077.6|21075.4|429
1747955700000|2025-05-22 23:15:00|21093.6|21091.4|21101.4|21099.2|21103.4|21101.2|21093.1|21090.9|438
1747956000000|2025-05-22 23:20:00|21101.5|21099.3|21097.5|21095.3|21105.2|21103|21096.6|21094.4|327
1747956300000|2025-05-22 23:25:00|21097.6|21095.4|21102.6|21100.4|21106.7|21104.5|21094.7|21092.5|301
1747956600000|2025-05-22 23:30:00|21102.7|21100.5|21102.1|21099.9|21108|21105.8|21100.4|21098.2|263
1747956900000|2025-05-22 23:35:00|21102|21099.8|21088|21085.8|21102|21099.8|21086.1|21083.9|483
1747957200000|2025-05-22 23:40:00|21087.9|21085.7|21090.7|21088.5|21092.7|21090.5|21085.6|21083.4|193
1747957500000|2025-05-22 23:45:00|21090.6|21088.4|21102.6|21100.4|21103.2|21101|21088.9|21086.7|358
1747957800000|2025-05-22 23:50:00|21102.5|21100.3|21110.1|21107.9|21111.1|21108.9|21102.5|21100.3|279
1747958100000|2025-05-22 23:55:00|21110|21107.8|21110.7|21108.5|21113.5|21111.3|21105.6|21103.4|277
1747958400000|2025-05-23 00:00:00|21110.9|21108.7|21128.3|21126.1|21133.4|21131.2|21109.1|21106.9|944
1747958700000|2025-05-23 00:05:00|21128.4|21126.2|21121|21118.8|21131.6|21129.4|21120.6|21118.4|378
1747959000000|2025-05-23 00:10:00|21121.1|21118.9|21127.3|21125.1|21132.6|21130.4|21116.4|21114.2|489
1747959300000|2025-05-23 00:15:00|21127.4|21125.2|21124.1|21121.9|21128.4|21126.2|21114.9|21112.7|534
1747959600000|2025-05-23 00:20:00|21124|21121.8|21116.5|21114.3|21124.8|21122.6|21116.5|21114.3|203
1747959900000|2025-05-23 00:25:00|21116.6|21114.4|21123.9|21121.7|21124|21121.8|21112.5|21110.3|395
1747960200000|2025-05-23 00:30:00|21123.8|21121.6|21116.9|21114.7|21126.8|21124.6|21113.5|21111.3|328
1747960500000|2025-05-23 00:35:00|21116.8|21114.6|21111|21108.8|21131.8|21129.6|21111|21108.8|741
1747960800000|2025-05-23 00:40:00|21111.1|21108.9|21113.8|21111.6|21117.3|21115.1|21109.4|21107.2|223
1747961100000|2025-05-23 00:45:00|21113.6|21111.4|21124|21121.8|21127.5|21125.3|21111|21108.8|330
1747961400000|2025-05-23 00:50:00|21124.1|21121.9|21130.7|21128.5|21130.7|21128.5|21124|21121.8|251
1747961700000|2025-05-23 00:55:00|21130.9|21128.7|21133.1|21130.9|21134.2|21132|21129.2|21127|280
1747962000000|2025-05-23 01:00:00|21133.1|21130.9|21115.9|21113.7|21133.1|21130.9|21114.6|21112.4|519
1747962300000|2025-05-23 01:05:00|21115.7|21113.5|21106.2|21104|21121.9|21119.7|21104.7|21102.5|697
1747962600000|2025-05-23 01:10:00|21106.3|21104.1|21107.4|21105.2|21109.8|21107.6|21103.7|21101.5|283
1747962900000|2025-05-23 01:15:00|21107.6|21105.4|21114.7|21112.5|21117.3|21115.1|21106.2|21104|411
1747963200000|2025-05-23 01:20:00|21114.8|21112.6|21108.1|21105.9|21116.9|21114.7|21102.1|21099.9|461
1747963500000|2025-05-23 01:25:00|21108.2|21106|21116.6|21114.4|21122.8|21120.6|21108.2|21106|512
1747963800000|2025-05-23 01:30:00|21116.7|21114.5|21120.7|21118.5|21123.3|21121.1|21107.7|21105.5|580
1747964100000|2025-05-23 01:35:00|21120.6|21118.4|21115.7|21113.5|21120.6|21118.4|21105.2|21103|321
1747964400000|2025-05-23 01:40:00|21115.9|21113.7|21106.7|21104.5|21116.6|21114.4|21100.8|21098.6|328
1747964700000|2025-05-23 01:45:00|21106.8|21104.6|21106.6|21104.4|21110.3|21108.1|21099.7|21097.5|231
1747965000000|2025-05-23 01:50:00|21106.4|21104.2|21100.2|21098|21108.1|21105.9|21097.1|21094.9|302
1747965300000|2025-05-23 01:55:00|21099.9|21097.7|21105.7|21103.5|21105.7|21103.5|21096.2|21094|246
1747965600000|2025-05-23 02:00:00|21105.9|21103.7|21114.8|21112.6|21116.4|21114.2|21102.1|21099.9|369
1747965900000|2025-05-23 02:05:00|21114.7|21112.5|21118.9|21116.7|21119.8|21117.6|21113.3|21111.1|221
1747966200000|2025-05-23 02:10:00|21119.1|21116.9|21131.4|21129.2|21133.9|21131.7|21118.8|21116.6|366
1747966500000|2025-05-23 02:15:00|21131.6|21129.4|21134.4|21132.2|21137.4|21135.2|21128.2|21126|281
1747966800000|2025-05-23 02:20:00|21134.6|21132.4|21137.9|21135.7|21140.2|21138|21134.1|21131.9|274
1747967100000|2025-05-23 02:25:00|21138.2|21136|21142.4|21140.2|21143.4|21141.2|21136.2|21134|292
1747967400000|2025-05-23 02:30:00|21142.6|21140.4|21121.4|21119.2|21143.1|21140.9|21121.4|21119.2|535
1747967700000|2025-05-23 02:35:00|21121.6|21119.4|21128.3|21126.1|21128.7|21126.5|21120.9|21118.7|191
1747968000000|2025-05-23 02:40:00|21128.2|21126|21125.9|21123.7|21128.4|21126.2|21121.9|21119.7|203
1747968300000|2025-05-23 02:45:00|21126.1|21123.9|21126.3|21124.1|21127.4|21125.2|21123.9|21121.7|122
1747968600000|2025-05-23 02:50:00|21126.4|21124.2|21126.7|21124.5|21129.7|21127.5|21125.2|21123|135
1747968900000|2025-05-23 02:55:00|21126.6|21124.4|21127.4|21125.2|21132.4|21130.2|21121.3|21119.1|231
1747969200000|2025-05-23 03:00:00|21127.6|21125.4|21131.4|21129.2|21138.9|21136.7|21127.6|21125.4|401
1747969500000|2025-05-23 03:05:00|21131.3|21129.1|21126.3|21124.1|21131.7|21129.5|21118.3|21116.1|371
1747969800000|2025-05-23 03:10:00|21126.4|21124.2|21130.3|21128.1|21135.7|21133.5|21126.4|21124.2|285
1747970100000|2025-05-23 03:15:00|21130.2|21128|21138.4|21136.2|21139.2|21137|21123.2|21121|331
1747970400000|2025-05-23 03:20:00|21138.6|21136.4|21149.7|21147.5|21151.1|21148.9|21138.6|21136.4|483
1747970700000|2025-05-23 03:25:00|21149.6|21147.4|21143.1|21140.9|21150.1|21147.9|21139.9|21137.7|352
1747971000000|2025-05-23 03:30:00|21143.2|21141|21131.3|21129.1|21146.6|21144.4|21130.4|21128.2|584
1747971300000|2025-05-23 03:35:00|21131.2|21129|21124.7|21122.5|21131.7|21129.5|21121.9|21119.7|261
1747971600000|2025-05-23 03:40:00|21124.8|21122.6|21123.2|21121|21126.9|21124.7|21122.7|21120.5|134
1747971900000|2025-05-23 03:45:00|21123.1|21120.9|21128.2|21126|21128.7|21126.5|21122.7|21120.5|168
1747972200000|2025-05-23 03:50:00|21128.1|21125.9|21134.7|21132.5|21141.1|21138.9|21127.9|21125.7|300
1747972500000|2025-05-23 03:55:00|21134.8|21132.6|21134.2|21132|21136.6|21134.4|21131.1|21128.9|113
1747972800000|2025-05-23 04:00:00|21134.1|21131.9|21124.6|21122.4|21134.3|21132.1|21122.4|21120.2|173
1747973100000|2025-05-23 04:05:00|21124.2|21122|21119.9|21117.7|21124.6|21122.4|21119.8|21117.6|122
1747973400000|2025-05-23 04:10:00|21119.8|21117.6|21118.2|21116|21121.2|21119|21117.4|21115.2|134
1747973700000|2025-05-23 04:15:00|21118.3|21116.1|21116.2|21114|21120.9|21118.7|21115.6|21113.4|103
1747974000000|2025-05-23 04:20:00|21116.3|21114.1|21117.9|21115.7|21121.6|21119.4|21112.9|21110.7|377
1747974300000|2025-05-23 04:25:00|21117.8|21115.6|21112.2|21110|21117.8|21115.6|21109.8|21107.6|310
1747974600000|2025-05-23 04:30:00|21112.3|21110.1|21110.4|21108.2|21113.2|21111|21109.6|21107.4|118
1747974900000|2025-05-23 04:35:00|21110.6|21108.4|21101.7|21099.5|21112.4|21110.2|21100.3|21098.1|331
1747975200000|2025-05-23 04:40:00|21101.8|21099.6|21101.4|21099.2|21105.2|21103|21100.7|21098.5|214
1747975500000|2025-05-23 04:45:00|21101.6|21099.4|21092.2|21090|21101.7|21099.5|21091.1|21088.9|410
1747975800000|2025-05-23 04:50:00|21092.1|21089.9|21095.9|21093.7|21101.3|21099.1|21089.2|21087|566
1747976100000|2025-05-23 04:55:00|21095.8|21093.6|21096.7|21094.5|21096.9|21094.7|21086.8|21084.6|293
1747976400000|2025-05-23 05:00:00|21096.8|21094.6|21105.8|21103.6|21106.8|21104.6|21096.7|21094.5|272
1747976700000|2025-05-23 05:05:00|21105.7|21103.5|21113.7|21111.5|21113.9|21111.7|21104.2|21102|271
1747977000000|2025-05-23 05:10:00|21113.6|21111.4|21115.9|21113.7|21116.4|21114.2|21111.2|21109|212
1747977300000|2025-05-23 05:15:00|21116.1|21113.9|21118.7|21116.5|21120.4|21118.2|21113.8|21111.6|125
1747977600000|2025-05-23 05:20:00|21118.6|21116.4|21121.7|21119.5|21123.6|21121.4|21118.4|21116.2|198
1747977900000|2025-05-23 05:25:00|21121.8|21119.6|21122.9|21120.7|21124.7|21122.5|21118.1|21115.9|422
1747978200000|2025-05-23 05:30:00|21123.1|21120.9|21111.1|21108.9|21123.2|21121|21108.1|21105.9|356
1747978500000|2025-05-23 05:35:00|21111.2|21109|21103.7|21101.5|21111.8|21109.6|21101.2|21099|263
1747978800000|2025-05-23 05:40:00|21102.9|21100.7|21110.7|21108.5|21113.4|21111.2|21097.1|21094.9|383
1747979100000|2025-05-23 05:45:00|21110.8|21108.6|21094.6|21092.4|21111.4|21109.2|21092.2|21090|406
1747979400000|2025-05-23 05:50:00|21094.7|21092.5|21084.9|21082.7|21094.7|21092.5|21080.7|21078.5|448
1747979700000|2025-05-23 05:55:00|21084.8|21082.6|21095.9|21093.7|21099.4|21097.2|21080.4|21078.2|434
1747980000000|2025-05-23 06:00:00|21095.8|21093.6|21080.4|21078.2|21097.9|21095.7|21072.9|21070.7|779
1747980300000|2025-05-23 06:05:00|21080.3|21078.1|21061.4|21059.2|21081.8|21079.6|21060.9|21058.7|767
1747980600000|2025-05-23 06:10:00|21061.3|21059.1|21057.9|21055.7|21061.6|21059.4|21052.7|21050.5|778
1747980900000|2025-05-23 06:15:00|21057.8|21055.6|21039.3|21037.1|21058.1|21055.9|21037.3|21035.1|1169
1747981200000|2025-05-23 06:20:00|21039.2|21037|21049.6|21047.4|21054.7|21052.5|21038.3|21036.1|488
1747981500000|2025-05-23 06:25:00|21049.4|21047.2|21065.2|21063|21068.2|21066|21046.1|21043.9|687
1747981800000|2025-05-23 06:30:00|21065.1|21062.9|21072.9|21070.7|21076.4|21074.2|21060.3|21058.1|554
1747982100000|2025-05-23 06:35:00|21073.1|21070.9|21077.6|21075.4|21077.7|21075.5|21067.2|21065|349
1747982400000|2025-05-23 06:40:00|21077.7|21075.5|21076.3|21074.1|21079.4|21077.2|21072.8|21070.6|290
1747982700000|2025-05-23 06:45:00|21076.2|21074|21073.6|21071.4|21078.3|21076.1|21065.1|21062.9|480
1747983000000|2025-05-23 06:50:00|21073.7|21071.5|21077.9|21075.7|21083.1|21080.9|21072.6|21070.4|395
1747983300000|2025-05-23 06:55:00|21079.8|21077.6|21076.8|21074.6|21084.1|21081.9|21074.9|21072.7|375
1747983600000|2025-05-23 07:00:00|21076.7|21074.5|21101.9|21099.7|21102.3|21100.1|21074.3|21072.1|923
1747983900000|2025-05-23 07:05:00|21102.4|21100.2|21112.4|21110.2|21114.2|21112|21099.9|21097.7|1087
1747984200000|2025-05-23 07:10:00|21112.6|21110.4|21112.6|21110.4|21129.2|21127|21106.3|21104.1|1035
1747984500000|2025-05-23 07:15:00|21112.7|21110.5|21126.7|21124.5|21129.2|21127|21106.8|21104.6|810
1747984800000|2025-05-23 07:20:00|21126.8|21124.6|21141.4|21139.2|21143.2|21141|21125.3|21123.1|770
1747985100000|2025-05-23 07:25:00|21141.3|21139.1|21156.4|21154.2|21156.7|21154.5|21140.4|21138.2|767
1747985400000|2025-05-23 07:30:00|21156.3|21154.1|21161.7|21159.5|21162.6|21160.4|21149.8|21147.6|695
1747985700000|2025-05-23 07:35:00|21161.6|21159.4|21154.7|21152.5|21161.6|21159.4|21148.1|21145.9|483
1747986000000|2025-05-23 07:40:00|21154.4|21152.2|21161.4|21159.2|21161.7|21159.5|21142.6|21140.4|699
1747986300000|2025-05-23 07:45:00|21159.9|21157.7|21151.1|21148.9|21161.4|21159.2|21147.2|21145|546
1747986600000|2025-05-23 07:50:00|21150.9|21148.7|21148.4|21146.2|21155.2|21153|21146.4|21144.2|231
1747986900000|2025-05-23 07:55:00|21148.6|21146.4|21150.9|21148.7|21154.4|21152.2|21147.6|21145.4|215
1747987200000|2025-05-23 08:00:00|21150.7|21148.5|21151.6|21149.4|21165.1|21162.9|21147.6|21145.4|791
1747987500000|2025-05-23 08:05:00|21151.7|21149.5|21159.8|21157.6|21174.8|21172.6|21150.4|21148.2|1100
1747987800000|2025-05-23 08:10:00|21159.9|21157.7|21158.6|21156.4|21170.3|21168.1|21152.9|21150.7|470
1747988100000|2025-05-23 08:15:00|21158.2|21156|21142.1|21139.9|21159.7|21157.5|21135.1|21132.9|617
1747988400000|2025-05-23 08:20:00|21142.2|21140|21146.6|21144.4|21158.3|21156.1|21134.1|21131.9|667
1747988700000|2025-05-23 08:25:00|21146.7|21144.5|21161.3|21159.1|21165.1|21162.9|21146.6|21144.4|376
1747989000000|2025-05-23 08:30:00|21161.2|21159|21145.9|21143.7|21163.3|21161.1|21143.7|21141.5|325
1747989300000|2025-05-23 08:35:00|21145.8|21143.6|21145.9|21143.7|21146.8|21144.6|21141.7|21139.5|176
1747989600000|2025-05-23 08:40:00|21146.1|21143.9|21140.8|21138.6|21148.7|21146.5|21135.6|21133.4|418
1747989900000|2025-05-23 08:45:00|21140.9|21138.7|21139.1|21136.9|21141.2|21139|21131.3|21129.1|383
1747990200000|2025-05-23 08:50:00|21139.2|21137|21137.7|21135.5|21141.6|21139.4|21123.7|21121.5|468
1747990500000|2025-05-23 08:55:00|21137.8|21135.6|21131.2|21129|21140.2|21138|21128.6|21126.4|258
1747990800000|2025-05-23 09:00:00|21131.1|21128.9|21113.4|21111.2|21131.1|21128.9|21111.9|21109.7|542
1747991100000|2025-05-23 09:05:00|21113.3|21111.1|21122.7|21120.5|21126.1|21123.9|21110.8|21108.6|459
1747991400000|2025-05-23 09:10:00|21122.8|21120.6|21116.2|21114|21132.9|21130.7|21115.8|21113.6|449
1747991700000|2025-05-23 09:15:00|21116.1|21113.9|21132.9|21130.7|21135.4|21133.2|21113.6|21111.4|456
1747992000000|2025-05-23 09:20:00|21132.8|21130.6|21101.3|21099.1|21133.9|21131.7|21097.1|21094.9|767
1747992300000|2025-05-23 09:25:00|21101.1|21098.9|21063.6|21061.4|21101.3|21099.1|21063.1|21060.9|1249
1747992600000|2025-05-23 09:30:00|21063.4|21061.2|21092.4|21090.2|21092.4|21090.2|21062.9|21060.7|1004
1747992900000|2025-05-23 09:35:00|21092.3|21090.1|21104.9|21102.7|21106.7|21104.5|21089.4|21087.2|580
1747993200000|2025-05-23 09:40:00|21104.8|21102.6|21103.3|21101.1|21107.6|21105.4|21101.2|21099|331
1747993500000|2025-05-23 09:45:00|21103.2|21101|21105.1|21102.9|21109.3|21107.1|21088.1|21085.9|656
1747993800000|2025-05-23 09:50:00|21104.9|21102.7|21124.1|21121.9|21124.8|21122.6|21096.9|21094.7|656
1747994100000|2025-05-23 09:55:00|21124.4|21122.2|21124.8|21122.6|21132.8|21130.6|21124.2|21122|436
1747994400000|2025-05-23 10:00:00|21124.7|21122.5|21118.9|21116.7|21133.2|21131|21117.8|21115.6|531
1747994700000|2025-05-23 10:05:00|21119.1|21116.9|21119.3|21117.1|21129.9|21127.7|21112.4|21110.2|428
1747995000000|2025-05-23 10:10:00|21119.4|21117.2|21110.2|21108|21121.8|21119.6|21106.7|21104.5|452
1747995300000|2025-05-23 10:15:00|21110.3|21108.1|21104.8|21102.6|21112.6|21110.4|21100.2|21098|321
1747995600000|2025-05-23 10:20:00|21104.9|21102.7|21114.1|21111.9|21119.3|21117.1|21104.6|21102.4|439
1747995900000|2025-05-23 10:25:00|21113.8|21111.6|21114.4|21112.2|21120.7|21118.5|21111.1|21108.9|275
1747996200000|2025-05-23 10:30:00|21114.6|21112.4|21108.3|21106.1|21117.3|21115.1|21106.7|21104.5|373
1747996500000|2025-05-23 10:35:00|21108.2|21106|21090.2|21088|21110.1|21107.9|21087.6|21085.4|710
1747996800000|2025-05-23 10:40:00|21090.1|21087.9|21108.6|21106.4|21108.6|21106.4|21089.4|21087.2|428
1747997100000|2025-05-23 10:45:00|21108.7|21106.5|21116.2|21114|21118.7|21116.5|21102.1|21099.9|452
1747997400000|2025-05-23 10:50:00|21116.1|21113.9|21105.1|21102.9|21118.9|21116.7|21104.4|21102.2|215
1747997700000|2025-05-23 10:55:00|21105.2|21103|21120.4|21118.2|21121.2|21119|21103.6|21101.4|313
1747998000000|2025-05-23 11:00:00|21119.3|21117.1|21108.4|21106.2|21126.1|21123.9|21108.4|21106.2|603
1747998300000|2025-05-23 11:05:00|21108.7|21106.5|21109.4|21107.2|21112.8|21110.6|21099.1|21096.9|612
1747998600000|2025-05-23 11:10:00|21109.6|21107.4|21110.7|21108.5|21116.2|21114|21106.8|21104.6|404
1747998900000|2025-05-23 11:15:00|21111.6|21109.4|21056.3|21054.1|21124.3|21122.1|21052.9|21050.7|1407
1747999200000|2025-05-23 11:20:00|21053.8|21051.6|21017.3|21015.1|21053.8|21051.6|20995.9|20993.7|6712
1747999500000|2025-05-23 11:25:00|21017.1|21014.9|21032.9|21030.7|21042.3|21040.1|21013.7|21011.5|2024
1747999800000|2025-05-23 11:30:00|21033.1|21030.9|21048.9|21046.7|21057.9|21055.7|21031.1|21028.9|1967
1748000100000|2025-05-23 11:35:00|21048.8|21046.6|21050.3|21048.1|21057.6|21055.4|21020.1|21017.9|1430
1748000400000|2025-05-23 11:40:00|21050.2|21048|20887.8|20885.6|21053.6|21051.4|20836.9|20834.7|7409
1748000700000|2025-05-23 11:45:00|20885.8|20883.6|20810.8|20808.6|20891.7|20889.5|20784.7|20782.5|7803
1748001000000|2025-05-23 11:50:00|20811.3|20809.1|20847.4|20845.2|20847.8|20845.6|20793.4|20791.2|5305
1748001300000|2025-05-23 11:55:00|20847.2|20845|20775.6|20773.4|20851.6|20849.4|20748.7|20746.5|5975
1748001600000|2025-05-23 12:00:00|20777.3|20775.1|20734.3|20732.1|20782.7|20780.5|20727.1|20724.9|6068
1748001900000|2025-05-23 12:05:00|20734.4|20732.2|20740.1|20737.9|20761.8|20759.6|20701.2|20699|5383
1748002200000|2025-05-23 12:10:00|20740.8|20738.6|20725.1|20722.9|20754.3|20752.1|20690.7|20688.5|4242
1748002500000|2025-05-23 12:15:00|20724.7|20722.5|20724.4|20722.2|20760.9|20758.7|20717.2|20715|4125
1748002800000|2025-05-23 12:20:00|20724.3|20722.1|20694.2|20692|20725.9|20723.7|20670.9|20668.7|4218
1748003100000|2025-05-23 12:25:00|20694.1|20691.9|20759.4|20757.2|20765.1|20762.9|20688.2|20686|3824
1748003400000|2025-05-23 12:30:00|20760.3|20758.1|20755.7|20753.5|20778.3|20776.1|20735.3|20733.1|3354
1748003700000|2025-05-23 12:35:00|20756.1|20753.9|20751.8|20749.6|20781.6|20779.4|20745.3|20743.1|2599
1748004000000|2025-05-23 12:40:00|20752.2|20750|20761.1|20758.9|20763.9|20761.7|20732.7|20730.5|2102
1748004300000|2025-05-23 12:45:00|20760.9|20758.7|20761.9|20759.7|20772.1|20769.9|20729.7|20727.5|2556
1748004600000|2025-05-23 12:50:00|20762.1|20759.9|20736.8|20734.6|20762.9|20760.7|20724.7|20722.5|2303
1748004900000|2025-05-23 12:55:00|20736.9|20734.7|20745.3|20743.1|20745.7|20743.5|20722.4|20720.2|1869
1748005200000|2025-05-23 13:00:00|20744.7|20742.5|20712.8|20710.6|20745.8|20743.6|20707.4|20705.2|2911
1748005500000|2025-05-23 13:05:00|20712.9|20710.7|20748.3|20746.1|20748.9|20746.7|20707.4|20705.2|2158
1748005800000|2025-05-23 13:10:00|20748.4|20746.2|20726.1|20723.9|20753.1|20750.9|20717.6|20715.4|1635
1748006100000|2025-05-23 13:15:00|20726.2|20724|20737.7|20735.5|20746.1|20743.9|20707.3|20705.1|2713
1748006400000|2025-05-23 13:20:00|20738.1|20735.9|20735.8|20733.6|20743.6|20741.4|20715.3|20713.1|2157
1748006700000|2025-05-23 13:25:00|20736.6|20734.4|20792.7|20790.5|20793.9|20791.7|20736.6|20734.4|4754
1748007000000|2025-05-23 13:30:00|20792.1|20791|20851.3|20850.2|20865.9|20864.8|20766|20764.9|19344
1748007300000|2025-05-23 13:35:00|20852.1|20851|20862.1|20861|20895.9|20894.8|20847.5|20846.4|10917
1748007600000|2025-05-23 13:40:00|20860|20858.9|20850|20848.9|20878.3|20877.2|20816.9|20815.8|9387
1748007900000|2025-05-23 13:45:00|20850.8|20849.7|20806|20804.9|20852.5|20851.4|20787|20785.9|8686
1748008200000|2025-05-23 13:50:00|20807.3|20806.2|20820.3|20819.2|20852.5|20851.4|20793.3|20792.2|9668
1748008500000|2025-05-23 13:55:00|20817|20815.9|20830.7|20829.6|20846|20844.9|20810.2|20809.1|4324
1748008800000|2025-05-23 14:00:00|20831.7|20830.6|20872.4|20871.3|20881.7|20880.6|20826.8|20825.7|7154
1748009100000|2025-05-23 14:05:00|20875.7|20874.6|20872.3|20871.2|20891.4|20890.3|20860.4|20859.3|5844
1748009400000|2025-05-23 14:10:00|20871.5|20870.4|20914.1|20913|20937.7|20936.6|20859.4|20858.3|7909
1748009700000|2025-05-23 14:15:00|20914|20912.9|20879.4|20878.3|20926.1|20925|20878.4|20877.3|4449
1748010000000|2025-05-23 14:20:00|20879.5|20878.4|20917|20915.9|20918.5|20917.4|20856.5|20855.4|6004
1748010300000|2025-05-23 14:25:00|20917.7|20916.6|20887.4|20886.3|20932.9|20931.8|20875.5|20874.4|5106
1748010600000|2025-05-23 14:30:00|20888|20886.9|20921.1|20920|20924.4|20923.3|20879.1|20878|4195
1748010900000|2025-05-23 14:35:00|20921.5|20920.4|20914.1|20913|20928.9|20927.8|20903.1|20902|3861
1748011200000|2025-05-23 14:40:00|20911.9|20910.8|20908|20906.9|20929.9|20928.8|20889.9|20888.8|4506
1748011500000|2025-05-23 14:45:00|20908.1|20907|20910.6|20909.5|20930.7|20929.6|20893.6|20892.5|4016
1748011800000|2025-05-23 14:50:00|20910.9|20909.8|20867.9|20866.8|20915.7|20914.6|20866.1|20865|4622
1748012100000|2025-05-23 14:55:00|20868|20866.9|20853.9|20852.8|20876.2|20875.1|20851.2|20850.1|4623
1748012400000|2025-05-23 15:00:00|20854.1|20853|20875.1|20874|20894.1|20893|20851.6|20850.5|4774
1748012700000|2025-05-23 15:05:00|20876.1|20875|20867.4|20866.3|20878.1|20877|20838.4|20837.3|4454
1748013000000|2025-05-23 15:10:00|20868.4|20867.3|20861.4|20860.3|20882.2|20881.1|20840.6|20839.5|4173
1748013300000|2025-05-23 15:15:00|20859.6|20858.5|20871.3|20870.2|20885.9|20884.8|20830.4|20829.3|4863
1748013600000|2025-05-23 15:20:00|20871.6|20870.5|20902.3|20901.2|20906.9|20905.8|20867.9|20866.8|3590
1748013900000|2025-05-23 15:25:00|20902.2|20901.1|20904.4|20903.3|20909.3|20908.2|20892.3|20891.2|2607
1748014200000|2025-05-23 15:30:00|20902.1|20901|20927.6|20926.5|20927.8|20926.7|20898.1|20897|3750
1748014500000|2025-05-23 15:35:00|20924.6|20923.5|20913.1|20912|20950.2|20949.1|20907.7|20906.6|6675
1748014800000|2025-05-23 15:40:00|20914|20912.9|20927.3|20926.2|20936.5|20935.4|20910.1|20909|2937
1748015100000|2025-05-23 15:45:00|20927.5|20926.4|20921.4|20920.3|20933|20931.9|20908.8|20907.7|2354
1748015400000|2025-05-23 15:50:00|20922.2|20921.1|20898.2|20897.1|20925.4|20924.3|20883.9|20882.8|3550
1748015700000|2025-05-23 15:55:00|20899.4|20898.3|20879.6|20878.5|20901.6|20900.5|20878.1|20877|2788
1748016000000|2025-05-23 16:00:00|20882.1|20881|20875.9|20874.8|20919.4|20918.3|20871.2|20870.1|5886
1748016300000|2025-05-23 16:05:00|20875|20873.9|20891|20889.9|20905.1|20904|20865.4|20864.3|5440
1748016600000|2025-05-23 16:10:00|20889.4|20888.3|20889.1|20888|20899.4|20898.3|20876.7|20875.6|2226
1748016900000|2025-05-23 16:15:00|20888.7|20887.6|20886|20884.9|20900.1|20899|20878|20876.9|2177
1748017200000|2025-05-23 16:20:00|20887.1|20886|20921.9|20920.8|20923.1|20922|20884.6|20883.5|2748
1748017500000|2025-05-23 16:25:00|20921.8|20920.7|20912.3|20911.2|20931.4|20930.3|20912.1|20911|2038
1748017800000|2025-05-23 16:30:00|20912.8|20911.7|20893.6|20892.5|20913.2|20912.1|20881.9|20880.8|2916
1748018100000|2025-05-23 16:35:00|20893.8|20892.7|20926.4|20925.3|20930.8|20929.7|20893.3|20892.2|2850
1748018400000|2025-05-23 16:40:00|20924.3|20923.2|20922.3|20921.2|20930.4|20929.3|20909.9|20908.8|2145
1748018700000|2025-05-23 16:45:00|20922.6|20921.5|20938|20936.9|20940.8|20939.7|20920.6|20919.5|2769
1748019000000|2025-05-23 16:50:00|20937.4|20936.3|20944.2|20943.1|20946.9|20945.8|20929.4|20928.3|2797
1748019300000|2025-05-23 16:55:00|20943.9|20942.8|20926.2|20925.1|20948.4|20947.3|20918.8|20917.7|2652
1748019600000|2025-05-23 17:00:00|20927|20925.9|20947.5|20946.4|20949.7|20948.6|20916|20914.9|2982
1748019900000|2025-05-23 17:05:00|20947.1|20946|20968.1|20967|20969.7|20968.6|20942.4|20941.3|3677
1748020200000|2025-05-23 17:10:00|20967.4|20966.3|20969.1|20968|20979|20977.9|20952.2|20951.1|4391
1748020500000|2025-05-23 17:15:00|20969.2|20968.1|20998.1|20997|21006.2|21005.1|20966.4|20965.3|4320
1748020800000|2025-05-23 17:20:00|20997.7|20996.6|20998.4|20997.3|21007.5|21006.4|20989|20987.9|3676
1748021100000|2025-05-23 17:25:00|20998.2|20997.1|21012.1|21011|21015.5|21014.4|20991.6|20990.5|2851
1748021400000|2025-05-23 17:30:00|21012.9|21011.8|20982.6|20981.5|21013.2|21012.1|20976.4|20975.3|3735
1748021700000|2025-05-23 17:35:00|20982.5|20981.4|20987|20985.9|20999.9|20998.8|20976.5|20975.4|2429
1748022000000|2025-05-23 17:40:00|20988.3|20987.2|20976.6|20975.5|20988.3|20987.2|20963.2|20962.1|3289
1748022300000|2025-05-23 17:45:00|20976.8|20975.7|20986.6|20985.5|20988.9|20987.8|20968.7|20967.6|2139
1748022600000|2025-05-23 17:50:00|20986.9|20985.8|21009|21007.9|21017.3|21016.2|20985.7|20984.6|3446
1748022900000|2025-05-23 17:55:00|21008.5|21007.4|20997.4|20996.3|21011.9|21010.8|20979.2|20978.1|2639
1748023200000|2025-05-23 18:00:00|20996.1|20995|21004.8|21003.7|21020|21018.9|20989.9|20988.8|3162
1748023500000|2025-05-23 18:05:00|21004.5|21003.4|21017.8|21016.7|21025.4|21024.3|21003.5|21002.4|3091
1748023800000|2025-05-23 18:10:00|21018.8|21017.7|21014.8|21013.7|21018.8|21017.7|20999.5|20998.4|2167
1748024100000|2025-05-23 18:15:00|21015.1|21014|20987|20985.9|21027.4|21026.3|20981.5|20980.4|4068
1748024400000|2025-05-23 18:20:00|20988|20986.9|20990.9|20989.8|20991.9|20990.8|20951.6|20950.5|6560
1748024700000|2025-05-23 18:25:00|20991.5|20990.4|20983|20981.9|21005|21003.9|20969.1|20968|3523
1748025000000|2025-05-23 18:30:00|20981.9|20980.8|20993|20991.9|21000.6|20999.5|20978.5|20977.4|1863
1748025300000|2025-05-23 18:35:00|20993.7|20992.6|20992|20990.9|21012.1|21011|20990.2|20989.1|2281
1748025600000|2025-05-23 18:40:00|20990|20988.9|20988.1|20987|20999.6|20998.5|20981.6|20980.5|1998
1748025900000|2025-05-23 18:45:00|20989.2|20988.1|20989.4|20988.3|20991.7|20990.6|20962.9|20961.8|3225
1748026200000|2025-05-23 18:50:00|20990.4|20989.3|20991.6|20990.5|20999.4|20998.3|20980.9|20979.8|2371
1748026500000|2025-05-23 18:55:00|20992.1|20991|20982.6|20981.5|20998.4|20997.3|20975.6|20974.5|1855
1748026800000|2025-05-23 19:00:00|20982.3|20981.2|20956.8|20955.7|20982.3|20981.2|20953.6|20952.5|3166
1748027100000|2025-05-23 19:05:00|20957|20955.9|20991|20989.9|20996.1|20995|20953.7|20952.6|2864
1748027400000|2025-05-23 19:10:00|20990.8|20989.7|21001.6|21000.5|21012.7|21011.6|20987.6|20986.5|2810
1748027700000|2025-05-23 19:15:00|21001.5|21000.4|20972.3|20971.2|21001.5|21000.4|20969.8|20968.7|3105
1748028000000|2025-05-23 19:20:00|20972.1|20971|20960|20958.9|20974.5|20973.4|20937.8|20936.7|4479
1748028300000|2025-05-23 19:25:00|20958.8|20957.7|20957.3|20956.2|20960.2|20959.1|20930.7|20929.6|3176
1748028600000|2025-05-23 19:30:00|20957.9|20956.8|20978|20976.9|20978.6|20977.5|20950|20948.9|3555
1748028900000|2025-05-23 19:35:00|20978.7|20977.6|20987.7|20986.6|20988.9|20987.8|20964|20962.9|2822
1748029200000|2025-05-23 19:40:00|20986.6|20985.5|20983.9|20982.8|20995.8|20994.7|20971.6|20970.5|3172
1748029500000|2025-05-23 19:45:00|20983.8|20982.7|20955.2|20954.1|20987.4|20986.3|20948.6|20947.5|3205
1748029800000|2025-05-23 19:50:00|20956.5|20955.4|20923.8|20922.7|20971.4|20970.3|20908.5|20907.4|7781
1748030100000|2025-05-23 19:55:00|20918.5|20917.4|20922.5|20921.4|20946.5|20945.4|20902.8|20901.7|13368
1748030400000|2025-05-23 20:00:00|20923.1|20920.9|20887.1|20884.9|20923.1|20920.9|20886.3|20884.1|5902
1748030700000|2025-05-23 20:05:00|20886.8|20884.6|20885.6|20883.4|20894.1|20891.9|20879.1|20876.9|2333
1748031000000|2025-05-23 20:10:00|20885.3|20883.1|20892.6|20890.4|20894.6|20892.4|20880.3|20878.1|1793
1748031300000|2025-05-23 20:15:00|20893.6|20891.4|20901.3|20899.1|20905.1|20902.9|20888.6|20886.4|1013
1748031600000|2025-05-23 20:20:00|20901.1|20898.9|20892.3|20890.1|20903.8|20901.6|20887.8|20885.6|565
1748031900000|2025-05-23 20:25:00|20891.6|20889.4|20899.3|20897.1|20904.3|20902.1|20889.3|20887.1|674
1748032200000|2025-05-23 20:30:00|20898.6|20896.4|20882.3|20880.1|20898.6|20896.4|20880.3|20878.1|544
1748032500000|2025-05-23 20:35:00|20881.6|20879.4|20884.8|20882.6|20888.6|20886.4|20875.1|20872.9|658
1748032800000|2025-05-23 20:40:00|20885.3|20883.1|20881.6|20879.4|20887.1|20884.9|20880.3|20878.1|375
1748033100000|2025-05-23 20:45:00|20882.1|20879.9|20888.6|20886.4|20890.6|20888.4|20879.6|20877.4|502
1748033400000|2025-05-23 20:50:00|20887.3|20885.1|20885.1|20882.9|20888.3|20886.1|20881.1|20878.9|421
1748033700000|2025-05-23 20:55:00|20885.6|20883.4|20903.2|20898.2|20903.2|20900.9|20884.3|20882.1|536
1748210400000|2025-05-25 22:00:00|20914.3|20912.1|20937.5|20935.3|20949.8|20947.6|20899.2|20897|881
1748210700000|2025-05-25 22:05:00|20937.6|20935.4|21030.5|21028.3|21065.5|21063.3|20935|20932.8|1907
1748211000000|2025-05-25 22:10:00|21030.3|21028.1|21045.3|21043.1|21061|21058.8|21010.6|21008.4|1156
1748211300000|2025-05-25 22:15:00|21045.2|21043|21075|21072.8|21075|21072.8|21037.1|21034.9|756
1748211600000|2025-05-25 22:20:00|21074.8|21072.6|21145.5|21143.3|21147.5|21145.3|21071.6|21069.4|1845
1748211900000|2025-05-25 22:25:00|21146.2|21144|21139.5|21137.3|21170.8|21168.6|21122|21119.8|1155
1748212200000|2025-05-25 22:30:00|21139.3|21137.1|21103.5|21101.3|21143.5|21141.3|21103.3|21101.1|800
1748212500000|2025-05-25 22:35:00|21103.7|21101.5|21087.6|21085.4|21106.7|21104.5|21083.3|21081.1|685
1748212800000|2025-05-25 22:40:00|21087.5|21085.3|21098.2|21096|21099.2|21097|21084|21081.8|466
1748213100000|2025-05-25 22:45:00|21098|21095.8|21123|21120.8|21123|21120.8|21098|21095.8|625
1748213400000|2025-05-25 22:50:00|21123.1|21120.9|21119.3|21117.1|21135.8|21133.6|21107.5|21105.3|707
1748213700000|2025-05-25 22:55:00|21119.5|21117.3|21108.6|21106.4|21131.1|21128.9|21108.1|21105.9|474
1748214000000|2025-05-25 23:00:00|21108.3|21106.1|21129.8|21127.6|21133.2|21131|21108.3|21106.1|582
1748214300000|2025-05-25 23:05:00|21130|21127.8|21122.8|21120.6|21145.6|21143.4|21118.8|21116.6|724
1748214600000|2025-05-25 23:10:00|21121.5|21119.3|21129.3|21127.1|21135.5|21133.3|21120.5|21118.3|261
1748214900000|2025-05-25 23:15:00|21129.5|21127.3|21114.7|21112.5|21129.7|21127.5|21113.6|21111.4|248
1748215200000|2025-05-25 23:20:00|21114.8|21112.6|21117|21114.8|21117.1|21114.9|21110.7|21108.5|175
1748215500000|2025-05-25 23:25:00|21117.1|21114.9|21119.3|21117.1|21126.6|21124.4|21114.7|21112.5|485
1748215800000|2025-05-25 23:30:00|21119.2|21117|21121.2|21119|21125.6|21123.4|21106.5|21104.3|372
1748216100000|2025-05-25 23:35:00|21121.1|21118.9|21137.5|21135.3|21139.8|21137.6|21120.6|21118.4|456
1748216400000|2025-05-25 23:40:00|21137|21134.8|21146|21143.8|21152.1|21149.9|21133.5|21131.3|666
1748216700000|2025-05-25 23:45:00|21146.1|21143.9|21135.7|21133.5|21156.7|21154.5|21134.8|21132.6|795
1748217000000|2025-05-25 23:50:00|21135.8|21133.6|21125.5|21123.3|21139.3|21137.1|21122.6|21120.4|353
1748217300000|2025-05-25 23:55:00|21125.3|21123.1|21133.2|21131|21134.2|21132|21121.3|21119.1|302
1748217600000|2025-05-26 00:00:00|21133.3|21131.1|21132.1|21129.9|21141.2|21139|21117.1|21114.9|673
1748217900000|2025-05-26 00:05:00|21132|21129.8|21148|21145.8|21154.1|21151.9|21131.1|21128.9|560
1748218200000|2025-05-26 00:10:00|21148.1|21145.9|21122|21119.8|21148.1|21145.9|21121.1|21118.9|395
1748218500000|2025-05-26 00:15:00|21122.1|21119.9|21144.1|21141.9|21156.5|21154.3|21122.1|21119.9|1139
1748218800000|2025-05-26 00:20:00|21144|21141.8|21126.1|21123.9|21147.5|21145.3|21123.3|21121.1|388
1748219100000|2025-05-26 00:25:00|21126.2|21124|21119.3|21117.1|21127|21124.8|21115.1|21112.9|341
1748219400000|2025-05-26 00:30:00|21119.2|21117|21120.8|21118.6|21125.6|21123.4|21113.1|21110.9|310
1748219700000|2025-05-26 00:35:00|21121|21118.8|21135.2|21133|21136|21133.8|21115.1|21112.9|366
1748220000000|2025-05-26 00:40:00|21135.1|21132.9|21140.7|21138.5|21144.8|21142.6|21131.5|21129.3|404
1748220300000|2025-05-26 00:45:00|21140|21137.8|21143.2|21141|21150.6|21148.4|21138.6|21136.4|449
1748220600000|2025-05-26 00:50:00|21143.1|21140.9|21136.3|21134.1|21143.2|21141|21134.7|21132.5|330
1748220900000|2025-05-26 00:55:00|21136.2|21134|21130.6|21128.4|21142.1|21139.9|21127.5|21125.3|394
1748221200000|2025-05-26 01:00:00|21130|21127.8|21120.3|21118.1|21131.3|21129.1|21112.7|21110.5|548
1748221500000|2025-05-26 01:05:00|21120.5|21118.3|21124.7|21122.5|21124.8|21122.6|21117.6|21115.4|229
1748221800000|2025-05-26 01:10:00|21124.6|21122.4|21145.5|21143.3|21147|21144.8|21124.1|21121.9|566
1748222100000|2025-05-26 01:15:00|21145.6|21143.4|21135.6|21133.4|21150.6|21148.4|21134.1|21131.9|566
1748222400000|2025-05-26 01:20:00|21135.7|21133.5|21130.3|21128.1|21136.3|21134.1|21128.8|21126.6|276
1748222700000|2025-05-26 01:25:00|21130.5|21128.3|21121.5|21119.3|21131.3|21129.1|21120.2|21118|315
1748223000000|2025-05-26 01:30:00|21121.6|21119.4|21116.7|21114.5|21123.7|21121.5|21114.6|21112.4|369
1748223300000|2025-05-26 01:35:00|21116.8|21114.6|21133.2|21131|21134.1|21131.9|21116.5|21114.3|378
1748223600000|2025-05-26 01:40:00|21133.1|21130.9|21143.3|21141.1|21147.1|21144.9|21133.1|21130.9|567
1748223900000|2025-05-26 01:45:00|21143.2|21141|21147.7|21145.5|21153.5|21151.3|21142.1|21139.9|350
1748224200000|2025-05-26 01:50:00|21148.6|21146.4|21143.5|21141.3|21150.1|21147.9|21140.8|21138.6|309
1748224500000|2025-05-26 01:55:00|21143|21140.8|21149.8|21147.6|21152.6|21150.4|21140.8|21138.6|336
1748224800000|2025-05-26 02:00:00|21150.3|21148.1|21154|21151.8|21155.2|21153|21143.2|21141|417
1748225100000|2025-05-26 02:05:00|21154.1|21151.9|21154|21151.8|21156|21153.8|21145.3|21143.1|263
1748225400000|2025-05-26 02:10:00|21154.1|21151.9|21150.8|21148.6|21155.1|21152.9|21147.2|21145|220
1748225700000|2025-05-26 02:15:00|21150.7|21148.5|21157.3|21155.1|21163.3|21161.1|21144.8|21142.6|475
1748226000000|2025-05-26 02:20:00|21157.5|21155.3|21166.2|21164|21172.1|21169.9|21154.6|21152.4|740
1748226300000|2025-05-26 02:25:00|21166.1|21163.9|21163.5|21161.3|21177.5|21175.3|21163.1|21160.9|626
1748226600000|2025-05-26 02:30:00|21163.3|21161.1|21151.6|21149.4|21168.2|21166|21149.5|21147.3|471
1748226900000|2025-05-26 02:35:00|21151.5|21149.3|21143.6|21141.4|21153.6|21151.4|21143|21140.8|306
1748227200000|2025-05-26 02:40:00|21144|21141.8|21144.1|21141.9|21147.7|21145.5|21140.6|21138.4|250
1748227500000|2025-05-26 02:45:00|21144.2|21142|21137.7|21135.5|21145.6|21143.4|21134.6|21132.4|309
1748227800000|2025-05-26 02:50:00|21137.6|21135.4|21136.6|21134.4|21141.1|21138.9|21135|21132.8|270
1748228100000|2025-05-26 02:55:00|21136.7|21134.5|21137.8|21135.6|21140.6|21138.4|21134.2|21132|268
1748228400000|2025-05-26 03:00:00|21138|21135.8|21148.2|21146|21151.1|21148.9|21138|21135.8|310
1748228700000|2025-05-26 03:05:00|21148.1|21145.9|21155.8|21153.6|21157.5|21155.3|21147.2|21145|241
1748229000000|2025-05-26 03:10:00|21156|21153.8|21161.1|21158.9|21163.3|21161.1|21154.3|21152.1|324
1748229300000|2025-05-26 03:15:00|21161.2|21159|21162.7|21160.5|21163.5|21161.3|21157.2|21155|198
1748229600000|2025-05-26 03:20:00|21162.8|21160.6|21159.7|21157.5|21163.1|21160.9|21157.5|21155.3|162
1748229900000|2025-05-26 03:25:00|21159.8|21157.6|21159.8|21157.6|21163.6|21161.4|21158.3|21156.1|162
1748230200000|2025-05-26 03:30:00|21159.7|21157.5|21158.8|21156.6|21162.7|21160.5|21153.8|21151.6|274
1748230500000|2025-05-26 03:35:00|21159|21156.8|21159.2|21157|21161.1|21158.9|21150.1|21147.9|202
1748230800000|2025-05-26 03:40:00|21159.1|21156.9|21165.1|21162.9|21166.3|21164.1|21156.3|21154.1|203
1748231100000|2025-05-26 03:45:00|21165|21162.8|21158.3|21156.1|21167|21164.8|21155.3|21153.1|190
1748231400000|2025-05-26 03:50:00|21158.5|21156.3|21158.8|21156.6|21160.5|21158.3|21155.2|21153|72
1748231700000|2025-05-26 03:55:00|21158.7|21156.5|21157|21154.8|21159.2|21157|21154.2|21152|70
1748232000000|2025-05-26 04:00:00|21156.8|21154.6|21157.7|21155.5|21157.8|21155.6|21154.6|21152.4|59
1748232300000|2025-05-26 04:05:00|21157.6|21155.4|21154.7|21152.5|21158|21155.8|21153.6|21151.4|64
1748232600000|2025-05-26 04:10:00|21154.8|21152.6|21151.5|21149.3|21155.2|21153|21150.1|21147.9|183
1748232900000|2025-05-26 04:15:00|21151.3|21149.1|21155.1|21152.9|21156.5|21154.3|21147.3|21145.1|199
1748233200000|2025-05-26 04:20:00|21155.2|21153|21153|21150.8|21157.7|21155.5|21148.1|21145.9|157
1748233500000|2025-05-26 04:25:00|21152.8|21150.6|21152.2|21150|21153.6|21151.4|21151|21148.8|44
1748233800000|2025-05-26 04:30:00|21152.3|21150.1|21157|21154.8|21157.5|21155.3|21148.2|21146|118
1748234100000|2025-05-26 04:35:00|21156.8|21154.6|21159.8|21157.6|21163.6|21161.4|21155.3|21153.1|182
1748234400000|2025-05-26 04:40:00|21160|21157.8|21164.2|21162|21165|21162.8|21160|21157.8|117
1748234700000|2025-05-26 04:45:00|21163.7|21161.5|21167.3|21165.1|21170.5|21168.3|21161.2|21159|280
1748235000000|2025-05-26 04:50:00|21167.5|21165.3|21170|21167.8|21171.6|21169.4|21164.7|21162.5|204
1748235300000|2025-05-26 04:55:00|21169.8|21167.6|21164.5|21162.3|21170.7|21168.5|21162.7|21160.5|212
1748235600000|2025-05-26 05:00:00|21164.3|21162.1|21158.5|21156.3|21166.2|21164|21156.7|21154.5|263
1748235900000|2025-05-26 05:05:00|21158.2|21156|21152|21149.8|21160|21157.8|21151|21148.8|219
1748236200000|2025-05-26 05:10:00|21151.8|21149.6|21148.7|21146.5|21153.1|21150.9|21148|21145.8|150
1748236500000|2025-05-26 05:15:00|21148.6|21146.4|21157.7|21155.5|21161.1|21158.9|21148.6|21146.4|249
1748236800000|2025-05-26 05:20:00|21157.6|21155.4|21154.3|21152.1|21160.6|21158.4|21153.2|21151|125
1748237100000|2025-05-26 05:25:00|21154.5|21152.3|21144.1|21141.9|21155.5|21153.3|21140.6|21138.4|290
1748237400000|2025-05-26 05:30:00|21144.2|21142|21151.1|21148.9|21152.1|21149.9|21138.8|21136.6|379
1748237700000|2025-05-26 05:35:00|21151|21148.8|21152.1|21149.9|21159.5|21157.3|21150|21147.8|253
1748238000000|2025-05-26 05:40:00|21152|21149.8|21156.5|21154.3|21158.1|21155.9|21151.5|21149.3|138
1748238300000|2025-05-26 05:45:00|21156.6|21154.4|21154.8|21152.6|21156.7|21154.5|21149|21146.8|240
1748238600000|2025-05-26 05:50:00|21155|21152.8|21153.5|21151.3|21161.7|21159.5|21152.1|21149.9|209
1748238900000|2025-05-26 05:55:00|21153.6|21151.4|21146.2|21144|21155|21152.8|21144.7|21142.5|155
1748239200000|2025-05-26 06:00:00|21146.1|21143.9|21157.8|21155.6|21158.8|21156.6|21133.8|21131.6|658
1748239500000|2025-05-26 06:05:00|21157.7|21155.5|21166.3|21164.1|21175|21172.8|21155.2|21153|580
1748239800000|2025-05-26 06:10:00|21166.2|21164|21148.5|21146.3|21166.2|21164|21145.2|21143|509
1748240100000|2025-05-26 06:15:00|21148.6|21146.4|21151.5|21149.3|21158.8|21156.6|21145.6|21143.4|261
1748240400000|2025-05-26 06:20:00|21151.3|21149.1|21157.8|21155.6|21163.6|21161.4|21149.7|21147.5|238
1748240700000|2025-05-26 06:25:00|21157.3|21155.1|21186.7|21184.5|21187.7|21185.5|21155.8|21153.6|788
1748241000000|2025-05-26 06:30:00|21186.6|21184.4|21178.5|21176.3|21192.3|21190.1|21172.2|21170|584
1748241300000|2025-05-26 06:35:00|21178.6|21176.4|21182.1|21179.9|21187.5|21185.3|21175.3|21173.1|245
1748241600000|2025-05-26 06:40:00|21182.2|21180|21164.8|21162.6|21185.3|21183.1|21161|21158.8|390
1748241900000|2025-05-26 06:45:00|21165|21162.8|21187.6|21185.4|21199.7|21197.5|21164.7|21162.5|773
1748242200000|2025-05-26 06:50:00|21187.5|21185.3|21188.3|21186.1|21195|21192.8|21183|21180.8|262
1748242500000|2025-05-26 06:55:00|21188.5|21186.3|21195.6|21193.4|21206.7|21204.5|21187.6|21185.4|473
1748242800000|2025-05-26 07:00:00|21196.1|21193.9|21194.5|21192.3|21200.8|21198.6|21185.5|21183.3|448
1748243100000|2025-05-26 07:05:00|21194.6|21192.4|21198.6|21196.4|21211|21208.8|21186.7|21184.5|507
1748243400000|2025-05-26 07:10:00|21198|21195.8|21180.2|21178|21201.5|21199.3|21180|21177.8|334
1748243700000|2025-05-26 07:15:00|21180.3|21178.1|21200.1|21197.9|21201.7|21199.5|21175.7|21173.5|500
1748244000000|2025-05-26 07:20:00|21201.3|21199.1|21202.3|21200.1|21208.3|21206.1|21196.8|21194.6|439
1748244300000|2025-05-26 07:25:00|21202.5|21200.3|21196|21193.8|21206.2|21204|21192.8|21190.6|401
1748244600000|2025-05-26 07:30:00|21196.1|21193.9|21195.7|21193.5|21201.7|21199.5|21189.3|21187.1|269
1748244900000|2025-05-26 07:35:00|21195.8|21193.6|21205.8|21203.6|21208.7|21206.5|21194.5|21192.3|267
1748245200000|2025-05-26 07:40:00|21206|21203.8|21198.6|21196.4|21208.5|21206.3|21188|21185.8|272
1748245500000|2025-05-26 07:45:00|21198.7|21196.5|21195.3|21193.1|21201.8|21199.6|21193|21190.8|128
1748245800000|2025-05-26 07:50:00|21195.5|21193.3|21196|21193.8|21199.6|21197.4|21193.6|21191.4|165
1748246100000|2025-05-26 07:55:00|21196.1|21193.9|21217.2|21215|21222.1|21219.9|21191.3|21189.1|740
1748246400000|2025-05-26 08:00:00|21217.1|21214.9|21224.8|21222.6|21228|21225.8|21214.2|21212|626
1748246700000|2025-05-26 08:05:00|21225|21222.8|21221.5|21219.3|21225|21222.8|21214.5|21212.3|487
1748247000000|2025-05-26 08:10:00|21221.6|21219.4|21220|21217.8|21222.6|21220.4|21215.3|21213.1|147
1748247300000|2025-05-26 08:15:00|21219.8|21217.6|21221.7|21219.5|21230.3|21228.1|21217.3|21215.1|336
1748247600000|2025-05-26 08:20:00|21221.8|21219.6|21211.8|21209.6|21222.1|21219.9|21211.6|21209.4|207
1748247900000|2025-05-26 08:25:00|21211.3|21209.1|21218.1|21215.9|21218.1|21215.9|21208.6|21206.4|220
1748248200000|2025-05-26 08:30:00|21217.8|21215.6|21211.7|21209.5|21219.2|21217|21209.6|21207.4|137
1748248500000|2025-05-26 08:35:00|21211.8|21209.6|21219.1|21216.9|21220.6|21218.4|21207|21204.8|220
1748248800000|2025-05-26 08:40:00|21219|21216.8|21217.3|21215.1|21219.2|21217|21210.7|21208.5|101
1748249100000|2025-05-26 08:45:00|21217.2|21215|21213.1|21210.9|21223.6|21221.4|21212.7|21210.5|210
1748249400000|2025-05-26 08:50:00|21213.2|21211|21193.5|21191.3|21213.3|21211.1|21192.6|21190.4|495
1748249700000|2025-05-26 08:55:00|21193.3|21191.1|21190.6|21188.4|21196.8|21194.6|21182.8|21180.6|350
1748250000000|2025-05-26 09:00:00|21190.5|21188.3|21200|21197.8|21202.1|21199.9|21189|21186.8|195
1748250300000|2025-05-26 09:05:00|21199.8|21197.6|21204.3|21202.1|21206.1|21203.9|21196.7|21194.5|115
1748250600000|2025-05-26 09:10:00|21204.5|21202.3|21205.2|21203|21207.1|21204.9|21201.2|21199|60
1748250900000|2025-05-26 09:15:00|21205.7|21203.5|21195.8|21193.6|21207.2|21205|21195|21192.8|129
1748251200000|2025-05-26 09:20:00|21195.7|21193.5|21204.6|21202.4|21205.5|21203.3|21193.3|21191.1|135
1748251500000|2025-05-26 09:25:00|21204.5|21202.3|21200.3|21198.1|21206.1|21203.9|21200.3|21198.1|108
1748251800000|2025-05-26 09:30:00|21200.5|21198.3|21191.2|21189|21202.6|21200.4|21190.5|21188.3|111
1748252100000|2025-05-26 09:35:00|21194.3|21192.1|21190.2|21188|21194.3|21192.1|21187.6|21185.4|162
1748252400000|2025-05-26 09:40:00|21190.3|21188.1|21197.8|21195.6|21198.2|21196|21188.1|21185.9|121
1748252700000|2025-05-26 09:45:00|21197.7|21195.5|21192.3|21190.1|21198|21195.8|21191.5|21189.3|145
1748253000000|2025-05-26 09:50:00|21192.5|21190.3|21195.8|21193.6|21198.2|21196|21192.5|21190.3|70
1748253300000|2025-05-26 09:55:00|21195.7|21193.5|21195|21192.8|21199.3|21197.1|21194|21191.8|176
1748253600000|2025-05-26 10:00:00|21194.7|21192.5|21201|21198.8|21202|21199.8|21190.5|21188.3|208
1748253900000|2025-05-26 10:05:00|21200.8|21198.6|21206.2|21204|21212|21209.8|21200|21197.8|182
1748254200000|2025-05-26 10:10:00|21206.3|21204.1|21205.7|21203.5|21211|21208.8|21205.5|21203.3|102
1748254500000|2025-05-26 10:15:00|21205.6|21203.4|21209.7|21207.5|21211.2|21209|21205.2|21203|91
1748254800000|2025-05-26 10:20:00|21209.8|21207.6|21216.5|21214.3|21221.7|21219.5|21209.7|21207.5|192
1748255100000|2025-05-26 10:25:00|21216.7|21214.5|21213.5|21211.3|21218.2|21216|21209.7|21207.5|155
1748255400000|2025-05-26 10:30:00|21213.3|21211.1|21212.3|21210.1|21218.6|21216.4|21211.6|21209.4|131
1748255700000|2025-05-26 10:35:00|21212.2|21210|21209.2|21207|21212.5|21210.3|21207.7|21205.5|83
1748256000000|2025-05-26 10:40:00|21209.3|21207.1|21214.2|21212|21215|21212.8|21207.3|21205.1|110
1748256300000|2025-05-26 10:45:00|21214.1|21211.9|21217.8|21215.6|21220.5|21218.3|21212|21209.8|126
1748256600000|2025-05-26 10:50:00|21218|21215.8|21214.3|21212.1|21220.5|21218.3|21212.3|21210.1|123
1748256900000|2025-05-26 10:55:00|21214|21211.8|21207.2|21205|21214.7|21212.5|21203.8|21201.6|158
1748257200000|2025-05-26 11:00:00|21207.1|21204.9|21204.1|21201.9|21209.8|21207.6|21203.5|21201.3|85
1748257500000|2025-05-26 11:05:00|21204.2|21202|21212|21209.8|21213|21210.8|21203.5|21201.3|127
1748257800000|2025-05-26 11:10:00|21212.1|21209.9|21221.2|21219|21221.7|21219.5|21210.6|21208.4|124
1748258100000|2025-05-26 11:15:00|21221.5|21219.3|21211.7|21209.5|21223.8|21221.6|21210.1|21207.9|307
1748258400000|2025-05-26 11:20:00|21211.6|21209.4|21210.1|21207.9|21212.6|21210.4|21208|21205.8|153
1748258700000|2025-05-26 11:25:00|21210.2|21208|21210.8|21208.6|21212.3|21210.1|21200.6|21198.4|217
1748259000000|2025-05-26 11:30:00|21211|21208.8|21217|21214.8|21219.1|21216.9|21206.7|21204.5|198
1748259300000|2025-05-26 11:35:00|21217.1|21214.9|21218.2|21216|21222|21219.8|21215.8|21213.6|172
1748259600000|2025-05-26 11:40:00|21218.3|21216.1|21223|21220.8|21224.1|21221.9|21216.5|21214.3|172
1748259900000|2025-05-26 11:45:00|21222.8|21220.6|21222.6|21220.4|21224.7|21222.5|21219.3|21217.1|205
1748260200000|2025-05-26 11:50:00|21222.5|21220.3|21220|21217.8|21222.5|21220.3|21217.1|21214.9|91
1748260500000|2025-05-26 11:55:00|21220.1|21217.9|21219.3|21217.1|21221.5|21219.3|21217|21214.8|86
1748260800000|2025-05-26 12:00:00|21219.2|21217|21222.1|21219.9|21223|21220.8|21219.2|21217|90
1748261100000|2025-05-26 12:05:00|21222|21219.8|21224.2|21222|21226.2|21224|21218.1|21215.9|165
1748261400000|2025-05-26 12:10:00|21224.3|21222.1|21220.6|21218.4|21225.2|21223|21220.5|21218.3|133
1748261700000|2025-05-26 12:15:00|21220.8|21218.6|21226.3|21224.1|21227.8|21225.6|21220.6|21218.4|184
1748262000000|2025-05-26 12:20:00|21226.5|21224.3|21224.1|21221.9|21232.8|21230.6|21222.2|21220|438
1748262300000|2025-05-26 12:25:00|21224.2|21222|21219.1|21216.9|21226.1|21223.9|21218.1|21215.9|255
1748262600000|2025-05-26 12:30:00|21219.2|21217|21228.6|21226.4|21232.3|21230.1|21219.2|21217|275
1748262900000|2025-05-26 12:35:00|21228.7|21226.5|21216.2|21214|21229.7|21227.5|21215.6|21213.4|257
1748263200000|2025-05-26 12:40:00|21215.8|21213.6|21214.2|21212|21218|21215.8|21212.1|21209.9|310
1748263500000|2025-05-26 12:45:00|21214.3|21212.1|21212.7|21210.5|21217.7|21215.5|21210.2|21208|224
1748263800000|2025-05-26 12:50:00|21212.8|21210.6|21215.6|21213.4|21217.8|21215.6|21212.7|21210.5|140
1748264100000|2025-05-26 12:55:00|21216.1|21213.9|21206.2|21204|21218.7|21216.5|21204.6|21202.4|325
1748264400000|2025-05-26 13:00:00|21206.3|21204.1|21218.7|21216.5|21225.2|21223|21206.3|21204.1|681
1748264700000|2025-05-26 13:05:00|21218.6|21216.4|21214.1|21211.9|21220.7|21218.5|21212.1|21209.9|154
1748265000000|2025-05-26 13:10:00|21214|21211.8|21223.1|21220.9|21223.8|21221.6|21211|21208.8|241
1748265300000|2025-05-26 13:15:00|21223|21220.8|21211.6|21209.4|21224.2|21222|21211.6|21209.4|198
1748265600000|2025-05-26 13:20:00|21211.8|21209.6|21211.1|21208.9|21215|21212.8|21207.7|21205.5|254
1748265900000|2025-05-26 13:25:00|21211.2|21209|21205.5|21203.3|21212.1|21209.9|21194.5|21192.3|618
1748266200000|2025-05-26 13:30:00|21204.9|21203.8|21243|21241.9|21246.2|21245.1|21202.7|21201.6|2154
1748266500000|2025-05-26 13:35:00|21242.9|21241.8|21241.8|21240.7|21250.7|21249.6|21237.7|21236.6|1171
1748266800000|2025-05-26 13:40:00|21241.7|21240.6|21245.7|21244.6|21246.4|21245.3|21235.2|21234.1|602
1748267100000|2025-05-26 13:45:00|21245.9|21244.8|21240.4|21239.3|21247.7|21246.6|21236.7|21235.6|511
1748267400000|2025-05-26 13:50:00|21240.5|21239.4|21227.3|21226.2|21241.2|21240.1|21225.7|21224.6|700
1748267700000|2025-05-26 13:55:00|21227|21225.9|21223|21221.9|21227|21225.9|21215.5|21214.4|979
1748268000000|2025-05-26 14:00:00|21223.5|21222.4|21216.9|21215.8|21226.2|21225.1|21212.3|21211.2|567
1748268300000|2025-05-26 14:05:00|21217|21215.9|21212.2|21211.1|21217.3|21216.2|21207.5|21206.4|550
1748268600000|2025-05-26 14:10:00|21212.3|21211.2|21218.8|21217.7|21219.4|21218.3|21210.3|21209.2|768
1748268900000|2025-05-26 14:15:00|21218.9|21217.8|21217.9|21216.8|21220.5|21219.4|21210|21208.9|373
1748269200000|2025-05-26 14:20:00|21217.8|21216.7|21214.2|21213.1|21218.4|21217.3|21203.5|21202.4|637
1748269500000|2025-05-26 14:25:00|21213.7|21212.6|21211.2|21210.1|21219.9|21218.8|21207.8|21206.7|387
1748269800000|2025-05-26 14:30:00|21211.3|21210.2|21192.2|21191.1|21212.7|21211.6|21185.2|21184.1|1256
1748270100000|2025-05-26 14:35:00|21192|21190.9|21179.3|21178.2|21192|21190.9|21176.3|21175.2|774
1748270400000|2025-05-26 14:40:00|21179|21177.9|21186.9|21185.8|21191.3|21190.2|21177.4|21176.3|473
1748270700000|2025-05-26 14:45:00|21186|21184.9|21182.4|21181.3|21186|21184.9|21179|21177.9|423
1748271000000|2025-05-26 14:50:00|21182.5|21181.4|21187.3|21186.2|21187.7|21186.6|21176.5|21175.4|468
1748271300000|2025-05-26 14:55:00|21187.4|21186.3|21174.5|21173.4|21187.7|21186.6|21168.8|21167.7|717
1748271600000|2025-05-26 15:00:00|21174.7|21173.6|21166|21164.9|21179.3|21178.2|21162.8|21161.7|955
1748271900000|2025-05-26 15:05:00|21166.5|21165.4|21166.8|21165.7|21168.7|21167.6|21159.5|21158.4|626
1748272200000|2025-05-26 15:10:00|21166.7|21165.6|21170.8|21169.7|21175.3|21174.2|21162.9|21161.8|628
1748272500000|2025-05-26 15:15:00|21170.9|21169.8|21180.4|21179.3|21181.7|21180.6|21170.2|21169.1|350
1748272800000|2025-05-26 15:20:00|21180.7|21179.6|21182.2|21181.1|21184.5|21183.4|21179.8|21178.7|376
1748273100000|2025-05-26 15:25:00|21182.3|21181.2|21196.9|21195.8|21197.9|21196.8|21182|21180.9|549
1748273400000|2025-05-26 15:30:00|21197|21195.9|21207.7|21206.6|21208.5|21207.4|21197|21195.9|721
1748273700000|2025-05-26 15:35:00|21207.5|21206.4|21207|21205.9|21212.2|21211.1|21204.9|21203.8|490
1748274000000|2025-05-26 15:40:00|21206.9|21205.8|21210.5|21209.4|21214.7|21213.6|21203.4|21202.3|524
1748274300000|2025-05-26 15:45:00|21210.7|21209.6|21215.4|21214.3|21217.7|21216.6|21210|21208.9|363
1748274600000|2025-05-26 15:50:00|21215.5|21214.4|21215.3|21214.2|21218.7|21217.6|21213.9|21212.8|336
1748274900000|2025-05-26 15:55:00|21215.2|21214.1|21217.3|21216.2|21220.2|21219.1|21214.7|21213.6|278
1748275200000|2025-05-26 16:00:00|21218|21216.9|21216.4|21215.3|21222.2|21221.1|21213.3|21212.2|486
1748275500000|2025-05-26 16:05:00|21216.3|21215.2|21219.2|21218.1|21220.4|21219.3|21213.8|21212.7|273
1748275800000|2025-05-26 16:10:00|21219|21217.9|21226|21224.9|21230.5|21229.4|21219|21217.9|744
1748276100000|2025-05-26 16:15:00|21226.4|21225.3|21222.7|21221.6|21228.4|21227.3|21220.8|21219.7|248
1748276400000|2025-05-26 16:20:00|21222.8|21221.7|21217.5|21216.4|21226|21224.9|21216.2|21215.1|387
1748276700000|2025-05-26 16:25:00|21217.7|21216.6|21217.8|21216.7|21219.7|21218.6|21214|21212.9|333
1748277000000|2025-05-26 16:30:00|21217.7|21216.6|21213.4|21212.3|21218.3|21217.2|21212.2|21211.1|271
1748277300000|2025-05-26 16:35:00|21213.5|21212.4|21221.3|21220.2|21221.3|21220.2|21213.2|21212.1|217
1748277600000|2025-05-26 16:40:00|21221.4|21220.3|21221.7|21220.6|21221.9|21220.8|21216.8|21215.7|313
1748277900000|2025-05-26 16:45:00|21221.8|21220.7|21225.5|21224.4|21235.4|21234.3|21220.5|21219.4|659
1748278200000|2025-05-26 16:50:00|21225.7|21224.6|21222.4|21221.3|21225.8|21224.7|21220|21218.9|232
1748278500000|2025-05-26 16:55:00|21222.7|21221.6|21230.5|21229.4|21237.9|21236.8|21220.9|21219.8|632
1748278800000|2025-05-26 17:00:00|21231.2|21226.2|21231.8|21226.8|21233.7|21228.7|21229.9|21224.9|0
1748279100000|2025-05-26 17:05:00|21230.8|21225.8|21229.9|21224.9|21230.8|21225.8|21229.9|21224.9|0
1748279400000|2025-05-26 17:10:00|21230|21225|21229.9|21224.9|21233.7|21228.7|21229.9|21224.9|0
1748279700000|2025-05-26 17:15:00|21230|21225|21230|21225|21230|21225|21230|21225|0
1748280000000|2025-05-26 17:20:00|21228|21223|21231.8|21226.8|21231.8|21226.8|21226.2|21221.2|0
1748280300000|2025-05-26 17:25:00|21230.8|21225.8|21233.7|21228.7|21235.6|21230.6|21229.9|21224.9|0
1748281200000|2025-05-26 17:40:00|21231.7|21226.7|21237.5|21232.5|21237.5|21232.5|21229.9|21224.9|0
1748281500000|2025-05-26 17:45:00|21236.5|21231.5|21233.7|21228.7|21236.5|21231.5|21233.7|21228.7|0
1748282100000|2025-05-26 17:55:00|21234.7|21229.7|21233.7|21228.7|21235.6|21230.6|21233.7|21228.7|0
1748282400000|2025-05-26 18:00:00|21231.7|21226.7|21228.1|21223.1|21231.7|21226.7|21228.1|21223.1|0
1748282700000|2025-05-26 18:05:00|21229|21224|21229.9|21224.9|21229.9|21224.9|21229|21224|0
1748283000000|2025-05-26 18:10:00|21229|21224|21231.8|21226.8|21231.8|21226.8|21228.1|21223.1|0
1748283300000|2025-05-26 18:15:00|21230.8|21225.8|21229.9|21224.9|21230.8|21225.8|21229.9|21224.9|0
1748283900000|2025-05-26 18:25:00|21230.9|21225.9|21229.9|21224.9|21231.8|21226.8|21229.9|21224.9|0
1748286000000|2025-05-26 19:00:00|21231.9|21226.9|21233.7|21228.7|21233.7|21228.7|21231.9|21226.9|0
1748286600000|2025-05-26 19:10:00|21234.7|21229.7|21235.6|21230.6|21235.6|21230.6|21233.7|21228.7|0
1748286900000|2025-05-26 19:15:00|21234.6|21229.6|21235.6|21230.6|21241.2|21236.2|21233.7|21228.7|0
1748287200000|2025-05-26 19:20:00|21234.6|21229.6|21231.8|21226.8|21235.6|21230.6|21231.8|21226.8|0
1748287500000|2025-05-26 19:25:00|21230.8|21225.8|21231.8|21226.8|21231.8|21226.8|21229.9|21224.9|0
1748287800000|2025-05-26 19:30:00|21230.8|21225.8|21231.8|21226.8|21233.7|21228.7|21229.9|21224.9|0
1748288100000|2025-05-26 19:35:00|21232.8|21227.8|21229.9|21224.9|21233.7|21228.7|21229.9|21224.9|0
1748288400000|2025-05-26 19:40:00|21230.9|21225.9|21231.8|21226.8|21233.7|21228.7|21230.9|21225.9|0
1748288700000|2025-05-26 19:45:00|21230.8|21225.8|21229.9|21224.9|21230.8|21225.8|21229.9|21224.9|0
1748289000000|2025-05-26 19:50:00|21228|21223|21233.7|21228.7|21233.7|21228.7|21226.2|21221.2|0
1748289300000|2025-05-26 19:55:00|21232.7|21227.7|21235.6|21230.6|21237.5|21232.5|21229.9|21224.9|0
1748293200000|2025-05-26 21:00:00|21234.7|21229.7|21234.7|21229.7|21234.7|21229.7|21234.7|21229.7|0
1748293800000|2025-05-26 21:10:00|21235.6|21230.6|21235.6|21230.6|21235.6|21230.6|21235.6|21230.6|0
1748295900000|2025-05-26 21:45:00|21234.7|21229.7|21235.6|21230.6|21235.6|21230.6|21234.7|21229.7|0
1748296500000|2025-05-26 21:55:00|21221.1|21216.1|21228.4|21223.4|21228.4|21223.4|21221.1|21216.1|0
1748296800000|2025-05-26 22:00:00|21231|21228.8|21211.1|21208.9|21233.8|21231.6|21197.5|21195.3|946
1748297100000|2025-05-26 22:05:00|21211.2|21209|21213.8|21211.6|21216.5|21214.3|21205.7|21203.5|416
1748297400000|2025-05-26 22:10:00|21213.6|21211.4|21213.1|21210.9|21226.7|21224.5|21203.6|21201.4|660
1748297700000|2025-05-26 22:15:00|21213.2|21211|21215.6|21213.4|21222.8|21220.6|21212.8|21210.6|309
1748298000000|2025-05-26 22:20:00|21215.5|21213.3|21202.6|21200.4|21215.8|21213.6|21200.2|21198|385
1748298300000|2025-05-26 22:25:00|21202.7|21200.5|21201.1|21198.9|21207.6|21205.4|21199.6|21197.4|197
1748298600000|2025-05-26 22:30:00|21201|21198.8|21183.2|21181|21201.1|21198.9|21179|21176.8|811
1748298900000|2025-05-26 22:35:00|21183.1|21180.9|21180.1|21177.9|21184.1|21181.9|21176.5|21174.3|352
1748299200000|2025-05-26 22:40:00|21180.5|21178.3|21183.6|21181.4|21185.5|21183.3|21178.5|21176.3|244
1748299500000|2025-05-26 22:45:00|21183.7|21181.5|21181.1|21178.9|21190.1|21187.9|21174.6|21172.4|338
1748299800000|2025-05-26 22:50:00|21181|21178.8|21178|21175.8|21181|21178.8|21174.5|21172.3|233
1748300100000|2025-05-26 22:55:00|21178.1|21175.9|21172.7|21170.5|21180.1|21177.9|21168.6|21166.4|279
1748300400000|2025-05-26 23:00:00|21173.1|21170.9|21175.1|21172.9|21184.2|21182|21170.8|21168.6|563
1748300700000|2025-05-26 23:05:00|21175|21172.8|21177.1|21174.9|21178.6|21176.4|21170.1|21167.9|231
1748301000000|2025-05-26 23:10:00|21177.2|21175|21181.8|21179.6|21187|21184.8|21171.6|21169.4|541
1748301300000|2025-05-26 23:15:00|21181.7|21179.5|21184.1|21181.9|21190.8|21188.6|21181.1|21178.9|300
1748301600000|2025-05-26 23:20:00|21184.3|21182.1|21174.8|21172.6|21184.3|21182.1|21170.6|21168.4|416
1748301900000|2025-05-26 23:25:00|21175|21172.8|21177.2|21175|21178.8|21176.6|21165.7|21163.5|400
1748302200000|2025-05-26 23:30:00|21177.3|21175.1|21177.1|21174.9|21181|21178.8|21167.8|21165.6|329
1748302500000|2025-05-26 23:35:00|21177|21174.8|21171.6|21169.4|21183.1|21180.9|21171.3|21169.1|201
1748302800000|2025-05-26 23:40:00|21171.5|21169.3|21169.5|21167.3|21173.1|21170.9|21167.8|21165.6|241
1748303100000|2025-05-26 23:45:00|21169.6|21167.4|21171.8|21169.6|21173|21170.8|21168.6|21166.4|257
1748303400000|2025-05-26 23:50:00|21171.7|21169.5|21177|21174.8|21179.1|21176.9|21163.7|21161.5|502
1748303700000|2025-05-26 23:55:00|21177.1|21174.9|21180.1|21177.9|21181|21178.8|21176|21173.8|154
1748304000000|2025-05-27 00:00:00|21179.7|21177.5|21169.2|21167|21182.2|21180|21168.1|21165.9|527
1748304300000|2025-05-27 00:05:00|21169.3|21167.1|21169.2|21167|21175.2|21173|21163.7|21161.5|439
1748304600000|2025-05-27 00:10:00|21169.3|21167.1|21169.6|21167.4|21171.8|21169.6|21164.1|21161.9|312
1748304900000|2025-05-27 00:15:00|21169.7|21167.5|21177.3|21175.1|21178.7|21176.5|21166.6|21164.4|389
1748305200000|2025-05-27 00:20:00|21177.2|21175|21153|21150.8|21177.6|21175.4|21147.1|21144.9|935
1748305500000|2025-05-27 00:25:00|21153.3|21151.1|21156|21153.8|21156.3|21154.1|21150.6|21148.4|250
1748305800000|2025-05-27 00:30:00|21155.8|21153.6|21153|21150.8|21158|21155.8|21152.2|21150|243
1748306100000|2025-05-27 00:35:00|21153.1|21150.9|21164.6|21162.4|21170.6|21168.4|21151.2|21149|602
1748306400000|2025-05-27 00:40:00|21164.5|21162.3|21161.1|21158.9|21165.5|21163.3|21157.5|21155.3|291
1748306700000|2025-05-27 00:45:00|21160.7|21158.5|21178|21175.8|21178.3|21176.1|21160.6|21158.4|444
1748307000000|2025-05-27 00:50:00|21177.8|21175.6|21185.2|21183|21186.7|21184.5|21176.7|21174.5|468
1748307300000|2025-05-27 00:55:00|21185.1|21182.9|21185.2|21183|21186|21183.8|21179.6|21177.4|284
1748307600000|2025-05-27 01:00:00|21184.3|21182.1|21154.7|21152.5|21184.6|21182.4|21153.1|21150.9|826
1748307900000|2025-05-27 01:05:00|21154.8|21152.6|21145.2|21143|21159.8|21157.6|21144.1|21141.9|900
1748308200000|2025-05-27 01:10:00|21145.3|21143.1|21138.7|21136.5|21146.1|21143.9|21133.2|21131|1100
1748308500000|2025-05-27 01:15:00|21138.8|21136.6|21133|21130.8|21142.4|21140.2|21132.9|21130.7|461
1748308800000|2025-05-27 01:20:00|21131.2|21129|21139|21136.8|21140.5|21138.3|21131.2|21129|455
1748309100000|2025-05-27 01:25:00|21138.2|21136|21140.7|21138.5|21141.7|21139.5|21132|21129.8|366
1748309400000|2025-05-27 01:30:00|21140.6|21138.4|21137.1|21134.9|21146.9|21144.7|21136.4|21134.2|461
1748309700000|2025-05-27 01:35:00|21137|21134.8|21130.2|21128|21137.4|21135.2|21125.6|21123.4|670
1748310000000|2025-05-27 01:40:00|21130.1|21127.9|21130.6|21128.4|21137|21134.8|21128.7|21126.5|463
1748310300000|2025-05-27 01:45:00|21130.9|21128.7|21124.9|21122.7|21131|21128.8|21120.7|21118.5|593
1748310600000|2025-05-27 01:50:00|21124.7|21122.5|21125.5|21123.3|21126.6|21124.4|21120.5|21118.3|451
1748310900000|2025-05-27 01:55:00|21125.6|21123.4|21121.2|21119|21126.4|21124.2|21119.6|21117.4|289
1748311200000|2025-05-27 02:00:00|21121.5|21119.3|21116.7|21114.5|21125.7|21123.5|21114|21111.8|721
1748311500000|2025-05-27 02:05:00|21116.9|21114.7|21118.2|21116|21126.6|21124.4|21113.9|21111.7|597
1748311800000|2025-05-27 02:10:00|21118.4|21116.2|21112.7|21110.5|21118.5|21116.3|21111|21108.8|432
1748312100000|2025-05-27 02:15:00|21112.9|21110.7|21112|21109.8|21119.7|21117.5|21108|21105.8|485
1748312400000|2025-05-27 02:20:00|21111.9|21109.7|21121.5|21119.3|21122.2|21120|21108.2|21106|504
1748312700000|2025-05-27 02:25:00|21121.4|21119.2|21121.9|21119.7|21123.2|21121|21117.9|21115.7|172
1748313000000|2025-05-27 02:30:00|21121.7|21119.5|21122.5|21120.3|21128.5|21126.3|21120.1|21117.9|381
1748313300000|2025-05-27 02:35:00|21122.6|21120.4|21125.2|21123|21126|21123.8|21119.2|21117|198
1748313600000|2025-05-27 02:40:00|21125.1|21122.9|21119.7|21117.5|21128.6|21126.4|21117|21114.8|298
1748313900000|2025-05-27 02:45:00|21119.9|21117.7|21121.7|21119.5|21121.9|21119.7|21115.9|21113.7|251
1748314200000|2025-05-27 02:50:00|21121.6|21119.4|21125.7|21123.5|21127.7|21125.5|21120.5|21118.3|282
1748314500000|2025-05-27 02:55:00|21125.9|21123.7|21126.5|21124.3|21128.9|21126.7|21122.4|21120.2|170
1748314800000|2025-05-27 03:00:00|21126.2|21124|21127.6|21125.4|21133.9|21131.7|21125.4|21123.2|330
1748315100000|2025-05-27 03:05:00|21127.5|21125.3|21128.1|21125.9|21131.2|21129|21126.1|21123.9|109
1748315400000|2025-05-27 03:10:00|21128.2|21126|21118.1|21115.9|21128.9|21126.7|21117.6|21115.4|287
1748315700000|2025-05-27 03:15:00|21118|21115.8|21124.2|21122|21125.4|21123.2|21117.2|21115|278
1748316000000|2025-05-27 03:20:00|21124.1|21121.9|21112.5|21110.3|21128.7|21126.5|21112.4|21110.2|357
1748316300000|2025-05-27 03:25:00|21112.4|21110.2|21117.5|21115.3|21117.6|21115.4|21108.9|21106.7|312
1748316600000|2025-05-27 03:30:00|21117.6|21115.4|21113.2|21111|21117.7|21115.5|21112.9|21110.7|226
1748316900000|2025-05-27 03:35:00|21113.1|21110.9|21115.5|21113.3|21119.6|21117.4|21111.1|21108.9|235
1748317200000|2025-05-27 03:40:00|21115|21112.8|21101.2|21099|21116.6|21114.4|21100.2|21098|531
1748317500000|2025-05-27 03:45:00|21101|21098.8|21105.6|21103.4|21107.9|21105.7|21087.7|21085.5|804
1748317800000|2025-05-27 03:50:00|21105.5|21103.3|21111.2|21109|21115|21112.8|21104|21101.8|507
1748318100000|2025-05-27 03:55:00|21111.4|21109.2|21098.1|21095.9|21111.6|21109.4|21094.9|21092.7|434
1748318400000|2025-05-27 04:00:00|21098|21095.8|21102.1|21099.9|21103.7|21101.5|21090.9|21088.7|395
1748318700000|2025-05-27 04:05:00|21102.5|21100.3|21114.2|21112|21115.2|21113|21101.4|21099.2|289
1748319000000|2025-05-27 04:10:00|21114.1|21111.9|21111.5|21109.3|21117.7|21115.5|21108.9|21106.7|247
1748319300000|2025-05-27 04:15:00|21111|21108.8|21114.2|21112|21116.6|21114.4|21107.7|21105.5|340
1748319600000|2025-05-27 04:20:00|21114.1|21111.9|21114.4|21112.2|21115|21112.8|21109.5|21107.3|174
1748319900000|2025-05-27 04:25:00|21114.5|21112.3|21116.5|21114.3|21118.1|21115.9|21113.4|21111.2|150
1748320200000|2025-05-27 04:30:00|21116.6|21114.4|21116.6|21114.4|21118.7|21116.5|21108|21105.8|252
1748320500000|2025-05-27 04:35:00|21116.2|21114|21117.6|21115.4|21119.6|21117.4|21114|21111.8|233
1748320800000|2025-05-27 04:40:00|21117.2|21115|21119.2|21117|21120.1|21117.9|21115.2|21113|168
1748321100000|2025-05-27 04:45:00|21118.5|21116.3|21120.6|21118.4|21121|21118.8|21116.6|21114.4|208
1748321400000|2025-05-27 04:50:00|21120.7|21118.5|21119.5|21117.3|21122.1|21119.9|21119.1|21116.9|163
1748321700000|2025-05-27 04:55:00|21119.4|21117.2|21121.6|21119.4|21122.1|21119.9|21118.5|21116.3|130
1748322000000|2025-05-27 05:00:00|21121.7|21119.5|21113.5|21111.3|21122.1|21119.9|21110.2|21108|391
1748322300000|2025-05-27 05:05:00|21113.4|21111.2|21112.7|21110.5|21120.1|21117.9|21110.6|21108.4|194
1748322600000|2025-05-27 05:10:00|21112.6|21110.4|21116.5|21114.3|21117.2|21115|21105.2|21103|371
1748322900000|2025-05-27 05:15:00|21116.6|21114.4|21118.2|21116|21119.2|21117|21112.1|21109.9|248
1748323200000|2025-05-27 05:20:00|21118.4|21116.2|21127.5|21125.3|21128.5|21126.3|21117.7|21115.5|390
1748323500000|2025-05-27 05:25:00|21127.6|21125.4|21139.7|21137.5|21139.7|21137.5|21126.6|21124.4|497
1748323800000|2025-05-27 05:30:00|21139.6|21137.4|21136.7|21134.5|21140.4|21138.2|21132.9|21130.7|316
1748324100000|2025-05-27 05:35:00|21136.6|21134.4|21147.5|21145.3|21149.9|21147.7|21135.7|21133.5|558
1748324400000|2025-05-27 05:40:00|21147.6|21145.4|21159.7|21157.5|21162.2|21160|21147.2|21145|702
1748324700000|2025-05-27 05:45:00|21159.6|21157.4|21158.2|21156|21162|21159.8|21157|21154.8|315
1748325000000|2025-05-27 05:50:00|21158.1|21155.9|21155.2|21153|21158.9|21156.7|21149|21146.8|409
1748325300000|2025-05-27 05:55:00|21155.1|21152.9|21153.6|21151.4|21163.2|21161|21152.9|21150.7|582
1748325600000|2025-05-27 06:00:00|21153.7|21151.5|21156.4|21154.2|21164.2|21162|21151.1|21148.9|437
1748325900000|2025-05-27 06:05:00|21155.5|21153.3|21160.2|21158|21162.1|21159.9|21150.6|21148.4|281
1748326200000|2025-05-27 06:10:00|21160.1|21157.9|21164.5|21162.3|21165.7|21163.5|21158.6|21156.4|291
1748326500000|2025-05-27 06:15:00|21164.4|21162.2|21176.2|21174|21176.4|21174.2|21164|21161.8|404
1748326800000|2025-05-27 06:20:00|21176.1|21173.9|21183.2|21181|21184.5|21182.3|21174.5|21172.3|406
1748327100000|2025-05-27 06:25:00|21183|21180.8|21184.7|21182.5|21184.9|21182.7|21178.5|21176.3|323
1748327400000|2025-05-27 06:30:00|21184.5|21182.3|21183.1|21180.9|21187|21184.8|21179.2|21177|465
1748327700000|2025-05-27 06:35:00|21183|21180.8|21190.4|21188.2|21194.1|21191.9|21183|21180.8|624
1748328000000|2025-05-27 06:40:00|21190.2|21188|21192.6|21190.4|21193.1|21190.9|21187|21184.8|308
1748328300000|2025-05-27 06:45:00|21194.9|21192.7|21196.2|21194|21200.2|21198|21190.9|21188.7|580
1748328600000|2025-05-27 06:50:00|21196.1|21193.9|21194.2|21192|21198.2|21196|21192.6|21190.4|293
1748328900000|2025-05-27 06:55:00|21194.4|21192.2|21188.5|21186.3|21200.4|21198.2|21186.6|21184.4|386
1748329200000|2025-05-27 07:00:00|21188.2|21186|21204.1|21201.9|21205.2|21203|21181.2|21179|1061
1748329500000|2025-05-27 07:05:00|21203.9|21201.7|21204.6|21202.4|21213.2|21211|21202.4|21200.2|733
1748329800000|2025-05-27 07:10:00|21204.5|21202.3|21214.9|21212.7|21215.1|21212.9|21197|21194.8|604
1748330100000|2025-05-27 07:15:00|21215|21212.8|21217.6|21215.4|21219.4|21217.2|21210.6|21208.4|556
1748330400000|2025-05-27 07:20:00|21217.7|21215.5|21234.2|21232|21235.9|21233.7|21217.7|21215.5|884
1748330700000|2025-05-27 07:25:00|21234.4|21232.2|21231.7|21229.5|21247.1|21244.9|21230.5|21228.3|1224
1748331000000|2025-05-27 07:30:00|21231.6|21229.4|21260.5|21258.3|21262.9|21260.7|21230.1|21227.9|1953
1748331300000|2025-05-27 07:35:00|21261.2|21259|21265.9|21263.7|21273|21270.8|21257.7|21255.5|1037
1748331600000|2025-05-27 07:40:00|21266|21263.8|21261.2|21259|21269.7|21267.5|21260.2|21258|483
1748331900000|2025-05-27 07:45:00|21261.1|21258.9|21295.6|21293.4|21299.7|21297.5|21258.7|21256.5|1698
1748332200000|2025-05-27 07:50:00|21294.4|21292.2|21289.5|21287.3|21305|21302.8|21287.1|21284.9|1334
1748332500000|2025-05-27 07:55:00|21289.6|21287.4|21278.5|21276.3|21290|21287.8|21266.2|21264|1453
1748332800000|2025-05-27 08:00:00|21277.7|21275.5|21262.9|21260.7|21282.4|21280.2|21259.1|21256.9|1502
1748333100000|2025-05-27 08:05:00|21262.7|21260.5|21282.9|21280.7|21287.4|21285.2|21261.9|21259.7|823
1748333400000|2025-05-27 08:10:00|21283|21280.8|21277.7|21275.5|21292.1|21289.9|21275.4|21273.2|1092
1748333700000|2025-05-27 08:15:00|21277.9|21275.7|21277.1|21274.9|21289.1|21286.9|21274.1|21271.9|592
1748334000000|2025-05-27 08:20:00|21277|21274.8|21273.2|21271|21281.7|21279.5|21268|21265.8|597
1748334300000|2025-05-27 08:25:00|21273.1|21270.9|21271.4|21269.2|21276.1|21273.9|21266.5|21264.3|411
1748334600000|2025-05-27 08:30:00|21271.1|21268.9|21269.5|21267.3|21276.2|21274|21263|21260.8|429
1748334900000|2025-05-27 08:35:00|21269.6|21267.4|21263.9|21261.7|21270.6|21268.4|21258.2|21256|433
1748335200000|2025-05-27 08:40:00|21264|21261.8|21274.8|21272.6|21279.1|21276.9|21262.8|21260.6|391
1748335500000|2025-05-27 08:45:00|21275.1|21272.9|21253.4|21251.2|21276.8|21274.6|21251.7|21249.5|484
1748335800000|2025-05-27 08:50:00|21253.3|21251.1|21250.1|21247.9|21255.8|21253.6|21244.3|21242.1|597
1748336100000|2025-05-27 08:55:00|21250|21247.8|21259.2|21257|21261.3|21259.1|21249.3|21247.1|420
1748336400000|2025-05-27 09:00:00|21259.3|21257.1|21280.2|21278|21280.7|21278.5|21254.7|21252.5|919
1748336700000|2025-05-27 09:05:00|21280.3|21278.1|21284.4|21282.2|21287|21284.8|21277.8|21275.6|598
1748337000000|2025-05-27 09:10:00|21284.3|21282.1|21295.2|21293|21295.7|21293.5|21282.3|21280.1|670
1748337300000|2025-05-27 09:15:00|21295.1|21292.9|21279|21276.8|21295.4|21293.2|21278.1|21275.9|484
1748337600000|2025-05-27 09:20:00|21278.9|21276.7|21269.5|21267.3|21279.4|21277.2|21268.3|21266.1|342
1748337900000|2025-05-27 09:25:00|21269.4|21267.2|21262.7|21260.5|21271.1|21268.9|21257.4|21255.2|497
1748338200000|2025-05-27 09:30:00|21262.4|21260.2|21279.2|21277|21284.3|21282.1|21256.2|21254|1078
1748338500000|2025-05-27 09:35:00|21279.4|21277.2|21291.5|21289.3|21292.3|21290.1|21278.7|21276.5|567
1748338800000|2025-05-27 09:40:00|21291.2|21289|21289|21286.8|21298.4|21296.2|21280.9|21278.7|721
1748339100000|2025-05-27 09:45:00|21289.1|21286.9|21276.9|21274.7|21298.8|21296.6|21276.6|21274.4|450
1748339400000|2025-05-27 09:50:00|21277|21274.8|21279|21276.8|21285.7|21283.5|21276.4|21274.2|325
1748339700000|2025-05-27 09:55:00|21279.1|21276.9|21278.9|21276.7|21281.6|21279.4|21272.8|21270.6|286
1748340000000|2025-05-27 10:00:00|21278.7|21276.5|21275|21272.8|21281.8|21279.6|21267.6|21265.4|281
1748340300000|2025-05-27 10:05:00|21275.1|21272.9|21280.3|21278.1|21281.6|21279.4|21273.1|21270.9|350
1748340600000|2025-05-27 10:10:00|21280.2|21278|21278.6|21276.4|21283.3|21281.1|21268.1|21265.9|282
1748340900000|2025-05-27 10:15:00|21278.8|21276.6|21284|21281.8|21289.9|21287.7|21278.6|21276.4|333
1748341200000|2025-05-27 10:20:00|21284.2|21282|21283.3|21281.1|21290.1|21287.9|21281.4|21279.2|285
1748341500000|2025-05-27 10:25:00|21283.1|21280.9|21290.3|21288.1|21292.3|21290.1|21282.7|21280.5|304
1748341800000|2025-05-27 10:30:00|21290.2|21288|21281.2|21279|21297.4|21295.2|21264.8|21262.6|1608
1748342100000|2025-05-27 10:35:00|21282.7|21280.5|21277.2|21275|21282.7|21280.5|21266.5|21264.3|432
1748342400000|2025-05-27 10:40:00|21277.1|21274.9|21273.5|21271.3|21277.1|21274.9|21260.8|21258.6|401
1748342700000|2025-05-27 10:45:00|21273.6|21271.4|21255.4|21253.2|21274.3|21272.1|21255.1|21252.9|397
1748343000000|2025-05-27 10:50:00|21255.5|21253.3|21256.4|21254.2|21260|21257.8|21251.5|21249.3|337
1748343300000|2025-05-27 10:55:00|21256.5|21254.3|21248.5|21246.3|21257.7|21255.5|21246.9|21244.7|569
1748343600000|2025-05-27 11:00:00|21248.4|21246.2|21230.8|21228.6|21248.4|21246.2|21225.2|21223|1273
1748343900000|2025-05-27 11:05:00|21230.5|21228.3|21235|21232.8|21237.2|21235|21217.7|21215.5|900
1748344200000|2025-05-27 11:10:00|21235.2|21233|21242.7|21240.5|21244.5|21242.3|21228.9|21226.7|925
1748344500000|2025-05-27 11:15:00|21242.8|21240.6|21227.1|21224.9|21245.2|21243|21225.6|21223.4|633
1748344800000|2025-05-27 11:20:00|21227|21224.8|21227.5|21225.3|21236|21233.8|21222.1|21219.9|457
1748345100000|2025-05-27 11:25:00|21227.6|21225.4|21240.6|21238.4|21243|21240.8|21227.6|21225.4|523
1748345400000|2025-05-27 11:30:00|21240.7|21238.5|21253.3|21251.1|21253.5|21251.3|21238.5|21236.3|741
1748345700000|2025-05-27 11:35:00|21253.2|21251|21248.1|21245.9|21256.3|21254.1|21246|21243.8|531
1748346000000|2025-05-27 11:40:00|21247.9|21245.7|21247.2|21245|21255.7|21253.5|21242.1|21239.9|422
1748346300000|2025-05-27 11:45:00|21247.3|21245.1|21238.4|21236.2|21255.9|21253.7|21238.2|21236|554
1748346600000|2025-05-27 11:50:00|21238.5|21236.3|21249.6|21247.4|21249.9|21247.7|21237.5|21235.3|383
1748346900000|2025-05-27 11:55:00|21249.7|21247.5|21242.1|21239.9|21251.6|21249.4|21240.5|21238.3|367
1748347200000|2025-05-27 12:00:00|21242.3|21240.1|21240.1|21237.9|21247.8|21245.6|21238.4|21236.2|490
1748347500000|2025-05-27 12:05:00|21240|21237.8|21240.4|21238.2|21247.3|21245.1|21233.8|21231.6|532
1748347800000|2025-05-27 12:10:00|21239.9|21237.7|21228.7|21226.5|21242.3|21240.1|21227.7|21225.5|710
1748348100000|2025-05-27 12:15:00|21228.3|21226.1|21216.7|21214.5|21233.8|21231.6|21211.5|21209.3|1290
1748348400000|2025-05-27 12:20:00|21216.8|21214.6|21233.7|21231.5|21249.3|21247.1|21212.4|21210.2|1859
1748348700000|2025-05-27 12:25:00|21233.8|21231.6|21232.7|21230.5|21239.9|21237.7|21227.1|21224.9|535
1748349000000|2025-05-27 12:30:00|21233|21230.8|21242.9|21240.7|21245.9|21243.7|21231.1|21228.9|891
1748349300000|2025-05-27 12:35:00|21243.2|21241|21229.9|21227.7|21247.1|21244.9|21224.9|21222.7|735
1748349600000|2025-05-27 12:40:00|21230.3|21228.1|21209.8|21207.6|21230.3|21228.1|21205.3|21203.1|1520
1748349900000|2025-05-27 12:45:00|21211.7|21209.5|21228.4|21226.2|21231.6|21229.4|21208.5|21206.3|906
1748350200000|2025-05-27 12:50:00|21228.5|21226.3|21203.3|21201.1|21228.5|21226.3|21201.4|21199.2|1087
1748350500000|2025-05-27 12:55:00|21203.1|21200.9|21222.6|21220.4|21224.6|21222.4|21200.5|21198.3|1167
1748350800000|2025-05-27 13:00:00|21222.9|21220.7|21234.8|21232.6|21237.7|21235.5|21219.8|21217.6|1098
1748351100000|2025-05-27 13:05:00|21234.6|21232.4|21239.5|21237.3|21243.4|21241.2|21229.2|21227|797
1748351400000|2025-05-27 13:10:00|21239.7|21237.5|21241.3|21239.1|21245.2|21243|21238.2|21236|685
1748351700000|2025-05-27 13:15:00|21241.1|21238.9|21254.8|21252.6|21257|21254.8|21240.9|21238.7|1268
1748352000000|2025-05-27 13:20:00|21254.6|21252.4|21249.3|21247.1|21261.2|21259|21248.4|21246.2|1534
1748352300000|2025-05-27 13:25:00|21249.2|21247|21205|21202.8|21249.2|21247|21201.7|21199.5|5125
1748352600000|2025-05-27 13:30:00|21203.9|21203.6|21180.5|21179.4|21229.4|21228.3|21168.7|21167.6|13210
1748352900000|2025-05-27 13:35:00|21180.2|21179.1|21172.2|21171.1|21182.5|21181.4|21138.4|21137.3|10866
1748353200000|2025-05-27 13:40:00|21171|21169.9|21187.7|21186.6|21190.5|21189.4|21157.8|21156.7|7674
1748353500000|2025-05-27 13:45:00|21188|21186.9|21210.7|21209.6|21224.4|21223.3|21182.9|21181.8|6512
1748353800000|2025-05-27 13:50:00|21210.9|21209.8|21218.9|21217.8|21227.3|21226.2|21195.1|21194|5799
1748354100000|2025-05-27 13:55:00|21219.3|21218.2|21239.1|21238|21242.8|21241.7|21219|21217.9|4917
1748354400000|2025-05-27 14:00:00|21239.3|21238.2|21279.6|21278.5|21288.2|21287.1|21238.7|21237.6|8637
1748354700000|2025-05-27 14:05:00|21279.1|21278|21294.8|21293.7|21298|21296.9|21275.9|21274.8|5499
1748355000000|2025-05-27 14:10:00|21293.5|21292.4|21294.2|21293.1|21312.4|21311.3|21289.1|21288|5960
1748355300000|2025-05-27 14:15:00|21294.5|21293.4|21318.5|21317.4|21319.9|21318.8|21291.9|21290.8|5231
1748355600000|2025-05-27 14:20:00|21316.5|21315.4|21313|21311.9|21319.4|21318.3|21304.6|21303.5|4696
1748355900000|2025-05-27 14:25:00|21313.1|21312|21311.7|21310.6|21325.9|21324.8|21307.7|21306.6|5548
1748356200000|2025-05-27 14:30:00|21313.3|21312.2|21322.3|21321.2|21329.5|21328.4|21312|21310.9|4162
1748356500000|2025-05-27 14:35:00|21321.8|21320.7|21323.4|21322.3|21324.8|21323.7|21302.4|21301.3|5045
1748356800000|2025-05-27 14:40:00|21323.3|21322.2|21314.7|21313.6|21328.1|21327|21311.3|21310.2|3390
1748357100000|2025-05-27 14:45:00|21314.8|21313.7|21317.3|21316.2|21332.8|21331.7|21311.6|21310.5|4483
1748357400000|2025-05-27 14:50:00|21316.6|21315.5|21315.9|21314.8|21327.6|21326.5|21312.3|21311.2|3791
1748357700000|2025-05-27 14:55:00|21315|21313.9|21298.7|21297.6|21319.2|21318.1|21292.9|21291.8|4828
1748358000000|2025-05-27 15:00:00|21299.7|21298.6|21312.4|21311.3|21315.8|21314.7|21297.8|21296.7|3330
1748358300000|2025-05-27 15:05:00|21312.5|21311.4|21311.8|21310.7|21317.8|21316.7|21300.6|21299.5|3449
1748358600000|2025-05-27 15:10:00|21313.2|21312.1|21324.1|21323|21325|21323.9|21310.5|21309.4|3228
1748358900000|2025-05-27 15:15:00|21324|21322.9|21328|21326.9|21331|21329.9|21318.4|21317.3|3226
1748359200000|2025-05-27 15:20:00|21326.8|21325.7|21331.9|21330.8|21333.1|21332|21311|21309.9|3501
1748359500000|2025-05-27 15:25:00|21332.3|21331.2|21335.3|21334.2|21344.8|21343.7|21329.1|21328|5106
1748359800000|2025-05-27 15:30:00|21333.5|21332.4|21332.3|21331.2|21337|21335.9|21321.9|21320.8|3175
1748360100000|2025-05-27 15:35:00|21332.8|21331.7|21326.4|21325.3|21336.5|21335.4|21323.3|21322.2|2329
1748360400000|2025-05-27 15:40:00|21327.4|21326.3|21328.8|21327.7|21334.5|21333.4|21312.8|21311.7|3271
1748360700000|2025-05-27 15:45:00|21328.9|21327.8|21335.9|21334.8|21339|21337.9|21324.3|21323.2|2366
1748361000000|2025-05-27 15:50:00|21336.2|21335.1|21345.6|21344.5|21348.3|21347.2|21331.8|21330.7|3509
1748361300000|2025-05-27 15:55:00|21345.9|21344.8|21343.4|21342.3|21350.1|21349|21334|21332.9|2672
1748361600000|2025-05-27 16:00:00|21343.1|21342|21352.7|21351.6|21356.5|21355.4|21339.8|21338.7|4594
1748361900000|2025-05-27 16:05:00|21352.9|21351.8|21352|21350.9|21361.5|21360.4|21345.7|21344.6|3061
1748362200000|2025-05-27 16:10:00|21351.7|21350.6|21358.3|21357.2|21360.8|21359.7|21350.2|21349.1|2136
1748362500000|2025-05-27 16:15:00|21358.5|21357.4|21356.4|21355.3|21362.2|21361.1|21354.5|21353.4|2458
1748362800000|2025-05-27 16:20:00|21355.9|21354.8|21366.9|21365.8|21367.8|21366.7|21355.2|21354.1|3042
1748363100000|2025-05-27 16:25:00|21367.1|21366|21355.2|21354.1|21367.2|21366.1|21353.6|21352.5|2142
1748363400000|2025-05-27 16:30:00|21354.5|21353.4|21358.1|21357|21364|21362.9|21352.3|21351.2|2103
1748363700000|2025-05-27 16:35:00|21358.3|21357.2|21392.5|21391.4|21395.5|21394.4|21356.3|21355.2|6427
1748364000000|2025-05-27 16:40:00|21391.9|21390.8|21387|21385.9|21401.4|21400.3|21384.1|21383|4633
1748364300000|2025-05-27 16:45:00|21387.4|21386.3|21379.6|21378.5|21391.1|21390|21374.2|21373.1|3413
1748364600000|2025-05-27 16:50:00|21379.5|21378.4|21381.9|21380.8|21386.8|21385.7|21377.1|21376|2508
1748364900000|2025-05-27 16:55:00|21381.2|21380.1|21372.8|21371.7|21383.4|21382.3|21372.2|21371.1|2624
1748365200000|2025-05-27 17:00:00|21372.4|21371.3|21387.8|21386.7|21390.3|21389.2|21371.9|21370.8|3356
1748365500000|2025-05-27 17:05:00|21387.4|21386.3|21385.8|21384.7|21391.9|21390.8|21382.9|21381.8|1847
1748365800000|2025-05-27 17:10:00|21386.8|21385.7|21389.4|21388.3|21394.1|21393|21380.6|21379.5|1958
1748366100000|2025-05-27 17:15:00|21389.3|21388.2|21402.4|21401.3|21404.1|21403|21387.3|21386.2|3133
1748366400000|2025-05-27 17:20:00|21401.8|21400.7|21403.4|21402.3|21408.8|21407.7|21396.9|21395.8|3464
1748366700000|2025-05-27 17:25:00|21403.2|21402.1|21396.4|21395.3|21404.1|21403|21391.4|21390.3|2347
1748367000000|2025-05-27 17:30:00|21397.2|21396.1|21392.6|21391.5|21398.5|21397.4|21387.6|21386.5|2438
1748367300000|2025-05-27 17:35:00|21392.4|21391.3|21392.8|21391.7|21398.3|21397.2|21387.9|21386.8|1707
1748367600000|2025-05-27 17:40:00|21392.9|21391.8|21401.7|21400.6|21404.7|21403.6|21388.8|21387.7|2400
1748367900000|2025-05-27 17:45:00|21401.6|21400.5|21412.1|21411|21413|21411.9|21397.3|21396.2|2784
1748368200000|2025-05-27 17:50:00|21411.5|21410.4|21409.9|21408.8|21415.3|21414.2|21405.1|21404|2714
1748368500000|2025-05-27 17:55:00|21410.2|21409.1|21418.8|21417.7|21422.2|21421.1|21408.9|21407.8|3591
1748368800000|2025-05-27 18:00:00|21419.5|21418.4|21415.7|21414.6|21431.4|21430.3|21412.7|21411.6|4322
1748369100000|2025-05-27 18:05:00|21415.4|21414.3|21417.4|21416.3|21422.9|21421.8|21411.4|21410.3|2234
1748369400000|2025-05-27 18:10:00|21417.1|21416|21421|21419.9|21421.5|21420.4|21411.6|21410.5|2314
1748369700000|2025-05-27 18:15:00|21421.1|21420|21410.2|21409.1|21423.8|21422.7|21408.6|21407.5|2920
1748370000000|2025-05-27 18:20:00|21409.6|21408.5|21406.7|21405.6|21409.6|21408.5|21394.5|21393.4|3870
1748370300000|2025-05-27 18:25:00|21406.9|21405.8|21403.5|21402.4|21413|21411.9|21401.5|21400.4|2271
1748370600000|2025-05-27 18:30:00|21403.8|21402.7|21403.8|21402.7|21410.5|21409.4|21399.1|21398|2056
1748370900000|2025-05-27 18:35:00|21403.7|21402.6|21401.7|21400.6|21407.1|21406|21397.3|21396.2|1839
1748371200000|2025-05-27 18:40:00|21401.9|21400.8|21392.8|21391.7|21402.5|21401.4|21386.7|21385.6|3262
1748371500000|2025-05-27 18:45:00|21392.5|21391.4|21398.6|21397.5|21401.2|21400.1|21391.2|21390.1|2721
1748371800000|2025-05-27 18:50:00|21398.3|21397.2|21393.6|21392.5|21402.1|21401|21390.3|21389.2|1864
1748372100000|2025-05-27 18:55:00|21393.5|21392.4|21385.2|21384.1|21396.7|21395.6|21384.1|21383|2780
1748372400000|2025-05-27 19:00:00|21385.7|21384.6|21378.4|21377.3|21386.7|21385.6|21374.5|21373.4|4824
1748372700000|2025-05-27 19:05:00|21378.5|21377.4|21386.5|21385.4|21391.2|21390.1|21374.9|21373.8|2801
1748373000000|2025-05-27 19:10:00|21387.1|21386|21378.2|21377.1|21387.9|21386.8|21374|21372.9|2535
1748373300000|2025-05-27 19:15:00|21378.3|21377.2|21383.4|21382.3|21384.7|21383.6|21372.5|21371.4|2969
1748373600000|2025-05-27 19:20:00|21382.8|21381.7|21387.1|21386|21391.7|21390.6|21373.8|21372.7|3293
1748373900000|2025-05-27 19:25:00|21386.6|21385.5|21379.8|21378.7|21387.8|21386.7|21377.2|21376.1|2201
1748374200000|2025-05-27 19:30:00|21379.5|21378.4|21374.2|21373.1|21379.9|21378.8|21356.9|21355.8|5033
1748374500000|2025-05-27 19:35:00|21374|21372.9|21374.2|21373.1|21376|21374.9|21361.2|21360.1|3931
1748374800000|2025-05-27 19:40:00|21374.3|21373.2|21381|21379.9|21388.1|21387|21370.2|21369.1|4386
1748375100000|2025-05-27 19:45:00|21380.9|21379.8|21368.8|21367.7|21382|21380.9|21365.3|21364.2|3989
1748375400000|2025-05-27 19:50:00|21368.3|21367.2|21392.5|21391.4|21397|21395.9|21364.1|21363|9244
1748375700000|2025-05-27 19:55:00|21392.4|21391.3|21406.9|21405.8|21411.1|21410|21388.4|21387.3|15998
1748376000000|2025-05-27 20:00:00|21407.9|21406.8|21389.1|21386.9|21416.4|21414.2|21387.8|21385.6|8671
1748376300000|2025-05-27 20:05:00|21388.8|21386.6|21411.6|21409.4|21415|21412.8|21385.8|21383.6|2484
1748376600000|2025-05-27 20:10:00|21411.3|21409.1|21415.3|21413.1|21418|21415.8|21404.3|21402.1|1916
1748376900000|2025-05-27 20:15:00|21415.8|21413.6|21418.8|21416.6|21419.8|21417.6|21410.3|21408.1|920
1748377200000|2025-05-27 20:20:00|21418.3|21416.1|21413.8|21411.6|21419.3|21417.1|21407.6|21405.4|630
1748377500000|2025-05-27 20:25:00|21413.5|21411.3|21407.8|21405.6|21413.8|21411.6|21405.3|21403.1|389
1748377800000|2025-05-27 20:30:00|21405.8|21403.6|21407.8|21405.6|21409.3|21407.1|21402.1|21399.9|442
1748378100000|2025-05-27 20:35:00|21407.3|21405.1|21412.5|21410.3|21413.8|21411.6|21407.3|21405.1|394
1748378400000|2025-05-27 20:40:00|21412.3|21410.1|21415.5|21413.3|21416|21413.8|21407.6|21405.4|387
1748378700000|2025-05-27 20:45:00|21415.3|21413.1|21415.8|21413.6|21419.5|21417.3|21410.6|21408.4|478
1748379000000|2025-05-27 20:50:00|21417.8|21415.6|21420|21417.8|21420.5|21418.3|21412.5|21410.3|328
1748379300000|2025-05-27 20:55:00|21420.5|21418.3|21421.4|21416.4|21422.8|21420.6|21415.1|21412.9|536
1748379600000|2025-05-27 21:00:00|21422.3|21417.3|21422.3|21417.3|21422.3|21417.3|21422.3|21417.3|0
1748379900000|2025-05-27 21:05:00|21425|21420|21425|21420|21425.1|21420.1|21424.9|21419.9|0
1748380200000|2025-05-27 21:10:00|21425.4|21420.4|21428.9|21423.9|21429.1|21424.1|21424.8|21419.8|0
1748380500000|2025-05-27 21:15:00|21428.8|21423.8|21428.8|21423.8|21428.8|21423.8|21426.1|21421.1|0
1748380800000|2025-05-27 21:20:00|21428.4|21423.4|21430.9|21425.9|21431.6|21426.6|21426.7|21421.7|0
1748381100000|2025-05-27 21:25:00|21430.8|21425.8|21432.1|21427.1|21432.2|21427.2|21430.8|21425.8|0
1748381400000|2025-05-27 21:30:00|21431.7|21426.7|21431.6|21426.6|21432.3|21427.3|21431.6|21426.6|0
1748381700000|2025-05-27 21:35:00|21431.7|21426.7|21430.4|21425.4|21431.7|21426.7|21430|21425|0
1748382000000|2025-05-27 21:40:00|21430.9|21425.9|21426.9|21421.9|21430.9|21425.9|21425.1|21420.1|0
1748382300000|2025-05-27 21:45:00|21427|21422|21426.4|21421.4|21428|21423|21426.4|21421.4|0
1748382600000|2025-05-27 21:50:00|21425.8|21420.8|21426.2|21421.2|21427.1|21422.1|21425.4|21420.4|0
1748382900000|2025-05-27 21:55:00|21426.7|21421.7|21427.8|21422.8|21429.2|21424.2|21425.4|21420.4|0
1748383200000|2025-05-27 22:00:00|21421.9|21419.7|21409.5|21407.3|21421.9|21419.7|21407.5|21405.3|449
1748383500000|2025-05-27 22:05:00|21409.6|21407.4|21408.3|21406.1|21413|21410.8|21405.9|21403.7|411
1748383800000|2025-05-27 22:10:00|21408.6|21406.4|21400.5|21398.3|21409.7|21407.5|21399.3|21397.1|402
1748384100000|2025-05-27 22:15:00|21400.7|21398.5|21403.1|21400.9|21413.3|21411.1|21400.7|21398.5|394
1748384400000|2025-05-27 22:20:00|21404.4|21402.2|21409.8|21407.6|21410.8|21408.6|21400|21397.8|440
1748384700000|2025-05-27 22:25:00|21410.7|21408.5|21407.8|21405.6|21412.3|21410.1|21405.5|21403.3|380
1748385000000|2025-05-27 22:30:00|21407.7|21405.5|21400.8|21398.6|21407.7|21405.5|21399.5|21397.3|278
1748385300000|2025-05-27 22:35:00|21400.7|21398.5|21406.8|21404.6|21406.8|21404.6|21400.5|21398.3|145
1748385600000|2025-05-27 22:40:00|21406.7|21404.5|21406.6|21404.4|21409.5|21407.3|21404.7|21402.5|287
1748385900000|2025-05-27 22:45:00|21406.5|21404.3|21410.5|21408.3|21414.8|21412.6|21405.5|21403.3|335
1748386200000|2025-05-27 22:50:00|21410.6|21408.4|21412|21409.8|21413.7|21411.5|21405.9|21403.7|220
1748386500000|2025-05-27 22:55:00|21411.9|21409.7|21415.5|21413.3|21416.9|21414.7|21409.6|21407.4|362
1748386800000|2025-05-27 23:00:00|21414.5|21412.3|21413.9|21411.7|21419.3|21417.1|21412.8|21410.6|385
1748387100000|2025-05-27 23:05:00|21414|21411.8|21419|21416.8|21419.6|21417.4|21413.7|21411.5|149
1748387400000|2025-05-27 23:10:00|21419.1|21416.9|21421.3|21419.1|21423.8|21421.6|21418.7|21416.5|281
1748387700000|2025-05-27 23:15:00|21421.4|21419.2|21427.2|21425|21430.6|21428.4|21420.7|21418.5|431
1748388000000|2025-05-27 23:20:00|21427.1|21424.9|21418.7|21416.5|21429.8|21427.6|21416.7|21414.5|374
1748388300000|2025-05-27 23:25:00|21418.6|21416.4|21414.5|21412.3|21419.8|21417.6|21414.2|21412|226
1748388600000|2025-05-27 23:30:00|21414.3|21412.1|21421.2|21419|21423|21420.8|21414.3|21412.1|276
1748388900000|2025-05-27 23:35:00|21422|21419.8|21426.8|21424.6|21427.4|21425.2|21420.5|21418.3|337
1748389200000|2025-05-27 23:40:00|21426.9|21424.7|21424.2|21422|21427.3|21425.1|21420.5|21418.3|233
1748389500000|2025-05-27 23:45:00|21424.1|21421.9|21418.5|21416.3|21425.2|21423|21418.5|21416.3|227
1748389800000|2025-05-27 23:50:00|21418.6|21416.4|21421.2|21419|21423.2|21421|21414.4|21412.2|311
1748390100000|2025-05-27 23:55:00|21421.1|21418.9|21416.4|21414.2|21427.9|21425.7|21416.2|21414|439
1748390400000|2025-05-28 00:00:00|21415.9|21413.7|21410|21407.8|21416.1|21413.9|21405.9|21403.7|520
1748390700000|2025-05-28 00:05:00|21409.9|21407.7|21407.7|21405.5|21415.5|21413.3|21405.7|21403.5|330
1748391000000|2025-05-28 00:10:00|21407.8|21405.6|21407.5|21405.3|21408.7|21406.5|21403.2|21401|339
1748391300000|2025-05-28 00:15:00|21407.2|21405|21410.2|21408|21410.7|21408.5|21403|21400.8|277
1748391600000|2025-05-28 00:20:00|21410.1|21407.9|21411.2|21409|21416.3|21414.1|21407.8|21405.6|274
1748391900000|2025-05-28 00:25:00|21411.3|21409.1|21407.4|21405.2|21413.8|21411.6|21405.6|21403.4|204
1748392200000|2025-05-28 00:30:00|21407.3|21405.1|21410.4|21408.2|21411.5|21409.3|21406.4|21404.2|195
1748392500000|2025-05-28 00:35:00|21410.5|21408.3|21410.3|21408.1|21413.9|21411.7|21408.6|21406.4|221
1748392800000|2025-05-28 00:40:00|21410.4|21408.2|21411.5|21409.3|21413.4|21411.2|21408.2|21406|179
1748393100000|2025-05-28 00:45:00|21411.4|21409.2|21406.4|21404.2|21414.3|21412.1|21406|21403.8|175
1748393400000|2025-05-28 00:50:00|21406.5|21404.3|21416.8|21414.6|21416.9|21414.7|21406.1|21403.9|251
1748393700000|2025-05-28 00:55:00|21416.7|21414.5|21415.3|21413.1|21418.4|21416.2|21413.7|21411.5|255
1748394000000|2025-05-28 01:00:00|21415.4|21413.2|21420.1|21417.9|21420.6|21418.4|21415.1|21412.9|267
1748394300000|2025-05-28 01:05:00|21420.2|21418|21428.4|21426.2|21429.1|21426.9|21413.2|21411|458
1748394600000|2025-05-28 01:10:00|21428.5|21426.3|21418.2|21416|21428.5|21426.3|21417.8|21415.6|266
1748394900000|2025-05-28 01:15:00|21418|21415.8|21420.2|21418|21422.4|21420.2|21417.6|21415.4|204
1748395200000|2025-05-28 01:20:00|21420.3|21418.1|21424.7|21422.5|21424.9|21422.7|21414|21411.8|333
1748395500000|2025-05-28 01:25:00|21424.8|21422.6|21422.7|21420.5|21426|21423.8|21422.3|21420.1|213
1748395800000|2025-05-28 01:30:00|21422.6|21420.4|21412.3|21410.1|21424.4|21422.2|21411.2|21409|335
1748396100000|2025-05-28 01:35:00|21411.4|21409.2|21412.3|21410.1|21415.5|21413.3|21408.2|21406|315
1748396400000|2025-05-28 01:40:00|21412.2|21410|21412.5|21410.3|21416.6|21414.4|21410.8|21408.6|219
1748396700000|2025-05-28 01:45:00|21412.6|21410.4|21411.9|21409.7|21412.7|21410.5|21407.7|21405.5|154
1748397000000|2025-05-28 01:50:00|21411.8|21409.6|21411.1|21408.9|21416.5|21414.3|21410.9|21408.7|173
1748397300000|2025-05-28 01:55:00|21411|21408.8|21408|21405.8|21411|21408.8|21406.3|21404.1|204
1748397600000|2025-05-28 02:00:00|21408.1|21405.9|21408.4|21406.2|21415.1|21412.9|21407.6|21405.4|261
1748397900000|2025-05-28 02:05:00|21408.5|21406.3|21410.9|21408.7|21413.6|21411.4|21406.4|21404.2|152
1748398200000|2025-05-28 02:10:00|21411|21408.8|21414.2|21412|21416|21413.8|21408.9|21406.7|155
1748398500000|2025-05-28 02:15:00|21414.6|21412.4|21414.3|21412.1|21417.2|21415|21413.5|21411.3|203
1748398800000|2025-05-28 02:20:00|21414.4|21412.2|21413.3|21411.1|21414.6|21412.4|21410.8|21408.6|139
1748399100000|2025-05-28 02:25:00|21412.9|21410.7|21414|21411.8|21418.1|21415.9|21409.3|21407.1|163
1748399400000|2025-05-28 02:30:00|21414.2|21412|21413.3|21411.1|21416.5|21414.3|21412.4|21410.2|96
1748399700000|2025-05-28 02:35:00|21413.2|21411|21416.8|21414.6|21420|21417.8|21410.9|21408.7|217
1748400000000|2025-05-28 02:40:00|21416.5|21414.3|21416.1|21413.9|21419.4|21417.2|21414.5|21412.3|100
1748400300000|2025-05-28 02:45:00|21416.2|21414|21413.4|21411.2|21418.4|21416.2|21412.8|21410.6|79
1748400600000|2025-05-28 02:50:00|21413.5|21411.3|21411.2|21409|21414|21411.8|21409.2|21407|218
1748400900000|2025-05-28 02:55:00|21410.9|21408.7|21411.3|21409.1|21412.6|21410.4|21409.7|21407.5|100
1748401200000|2025-05-28 03:00:00|21411.5|21409.3|21409.9|21407.7|21412.9|21410.7|21409.1|21406.9|127
1748401500000|2025-05-28 03:05:00|21409.8|21407.6|21413.4|21411.2|21413.9|21411.7|21409|21406.8|192
1748401800000|2025-05-28 03:10:00|21413.5|21411.3|21422.1|21419.9|21422.3|21420.1|21413.5|21411.3|257
1748402100000|2025-05-28 03:15:00|21423|21420.8|21421|21418.8|21423.3|21421.1|21417.9|21415.7|190
1748402400000|2025-05-28 03:20:00|21420.9|21418.7|21417.5|21415.3|21422.2|21420|21417.4|21415.2|106
1748402700000|2025-05-28 03:25:00|21417.7|21415.5|21420|21417.8|21420.2|21418|21417|21414.8|104
1748403000000|2025-05-28 03:30:00|21419.7|21417.5|21414.5|21412.3|21420.5|21418.3|21414.3|21412.1|142
1748403300000|2025-05-28 03:35:00|21414.6|21412.4|21407.3|21405.1|21414.6|21412.4|21405.4|21403.2|430
1748403600000|2025-05-28 03:40:00|21407|21404.8|21396|21393.8|21407.7|21405.5|21394.2|21392|643
1748403900000|2025-05-28 03:45:00|21395.9|21393.7|21394.2|21392|21396.4|21394.2|21391.3|21389.1|253
1748404200000|2025-05-28 03:50:00|21394.1|21391.9|21390.2|21388|21394.3|21392.1|21390|21387.8|225
1748404500000|2025-05-28 03:55:00|21388.7|21386.5|21390.7|21388.5|21391.7|21389.5|21385.1|21382.9|413
1748404800000|2025-05-28 04:00:00|21390.6|21388.4|21391.5|21389.3|21392.9|21390.7|21386.4|21384.2|285
1748405100000|2025-05-28 04:05:00|21391.6|21389.4|21390.5|21388.3|21392.5|21390.3|21390|21387.8|151
1748405400000|2025-05-28 04:10:00|21390.3|21388.1|21391.6|21389.4|21393.1|21390.9|21386|21383.8|223
1748405700000|2025-05-28 04:15:00|21391.7|21389.5|21389.2|21387|21392.3|21390.1|21386.9|21384.7|170
1748406000000|2025-05-28 04:20:00|21389.3|21387.1|21388.7|21386.5|21390.5|21388.3|21387.8|21385.6|111
1748406300000|2025-05-28 04:25:00|21388.8|21386.6|21390|21387.8|21390|21387.8|21387.5|21385.3|117
1748406600000|2025-05-28 04:30:00|21390.1|21387.9|21389.6|21387.4|21393.2|21391|21387.9|21385.7|111
1748406900000|2025-05-28 04:35:00|21389.9|21387.7|21384.4|21382.2|21390.5|21388.3|21384.3|21382.1|179
1748407200000|2025-05-28 04:40:00|21384.6|21382.4|21389.4|21387.2|21389.8|21387.6|21382.5|21380.3|326
1748407500000|2025-05-28 04:45:00|21389.6|21387.4|21383.8|21381.6|21389.8|21387.6|21383.8|21381.6|102
1748407800000|2025-05-28 04:50:00|21384|21381.8|21385.8|21383.6|21387.6|21385.4|21382.3|21380.1|171
1748408100000|2025-05-28 04:55:00|21386|21383.8|21384.3|21382.1|21386.3|21384.1|21382.2|21380|89
1748408400000|2025-05-28 05:00:00|21384.6|21382.4|21383.7|21381.5|21387.3|21385.1|21381.3|21379.1|228
1748408700000|2025-05-28 05:05:00|21383.8|21381.6|21386|21383.8|21387.9|21385.7|21382.5|21380.3|175
1748409000000|2025-05-28 05:10:00|21386.1|21383.9|21390.9|21388.7|21391.9|21389.7|21385.1|21382.9|276
1748409300000|2025-05-28 05:15:00|21391.1|21388.9|21401.2|21399|21401.3|21399.1|21389.5|21387.3|379
1748409600000|2025-05-28 05:20:00|21401.4|21399.2|21391.2|21389|21408.5|21406.3|21387.5|21385.3|823
1748409900000|2025-05-28 05:25:00|21391.3|21389.1|21385.8|21383.6|21393.1|21390.9|21385.8|21383.6|269
1748410200000|2025-05-28 05:30:00|21385.7|21383.5|21401.3|21399.1|21402.5|21400.3|21384.8|21382.6|435
1748410500000|2025-05-28 05:35:00|21401.4|21399.2|21399.6|21397.4|21403|21400.8|21395.8|21393.6|146
1748410800000|2025-05-28 05:40:00|21399.4|21397.2|21398.1|21395.9|21401.8|21399.6|21397.9|21395.7|216
1748411100000|2025-05-28 05:45:00|21397.7|21395.5|21404.5|21402.3|21404.5|21402.3|21397.5|21395.3|224
1748411400000|2025-05-28 05:50:00|21404.4|21402.2|21398.4|21396.2|21407.4|21405.2|21396.9|21394.7|295
1748411700000|2025-05-28 05:55:00|21398.6|21396.4|21397.9|21395.7|21399.8|21397.6|21395.5|21393.3|170
1748412000000|2025-05-28 06:00:00|21398.1|21395.9|21386.8|21384.6|21398.1|21395.9|21381.3|21379.1|436
1748412300000|2025-05-28 06:05:00|21386|21383.8|21394.5|21392.3|21396.6|21394.4|21384.5|21382.3|322
1748412600000|2025-05-28 06:10:00|21394.6|21392.4|21398|21395.8|21403.9|21401.7|21394.3|21392.1|240
1748412900000|2025-05-28 06:15:00|21398.1|21395.9|21402.5|21400.3|21402.8|21400.6|21394.6|21392.4|179
1748413200000|2025-05-28 06:20:00|21402|21399.8|21398.9|21396.7|21408|21405.8|21393.7|21391.5|455
1748413500000|2025-05-28 06:25:00|21398.8|21396.6|21401.8|21399.6|21402.5|21400.3|21391.8|21389.6|238
1748413800000|2025-05-28 06:30:00|21401.7|21399.5|21398.9|21396.7|21401.7|21399.5|21390.4|21388.2|254
1748414100000|2025-05-28 06:35:00|21399|21396.8|21392.2|21390|21401.3|21399.1|21392|21389.8|225
1748414400000|2025-05-28 06:40:00|21392.1|21389.9|21390.9|21388.7|21398|21395.8|21389.9|21387.7|196
1748414700000|2025-05-28 06:45:00|21390.6|21388.4|21393.3|21391.1|21395.5|21393.3|21390.6|21388.4|119
1748415000000|2025-05-28 06:50:00|21392.8|21390.6|21392.4|21390.2|21395.2|21393|21390.1|21387.9|203
1748415300000|2025-05-28 06:55:00|21392.5|21390.3|21382|21379.8|21394.1|21391.9|21379.2|21377|458
1748415600000|2025-05-28 07:00:00|21382.2|21380|21385.7|21383.5|21394.5|21392.3|21381.2|21379|597
1748415900000|2025-05-28 07:05:00|21385.4|21383.2|21397.1|21394.9|21399.1|21396.9|21380.7|21378.5|656
1748416200000|2025-05-28 07:10:00|21397.2|21395|21396.5|21394.3|21397.5|21395.3|21386.7|21384.5|441
1748416500000|2025-05-28 07:15:00|21396.4|21394.2|21399|21396.8|21401.8|21399.6|21391.4|21389.2|388
1748416800000|2025-05-28 07:20:00|21398.9|21396.7|21397|21394.8|21405|21402.8|21393.4|21391.2|495
1748417100000|2025-05-28 07:25:00|21397.2|21395|21380.6|21378.4|21398.8|21396.6|21379.6|21377.4|425
1748417400000|2025-05-28 07:30:00|21380.5|21378.3|21387|21384.8|21390.8|21388.6|21375.9|21373.7|515
1748417700000|2025-05-28 07:35:00|21386.8|21384.6|21393|21390.8|21395.9|21393.7|21384.5|21382.3|256
1748418000000|2025-05-28 07:40:00|21392.9|21390.7|21398.5|21396.3|21401.2|21399|21385.1|21382.9|417
1748418300000|2025-05-28 07:45:00|21398.7|21396.5|21389.9|21387.7|21399.5|21397.3|21386.3|21384.1|318
1748418600000|2025-05-28 07:50:00|21390|21387.8|21381.2|21379|21390|21387.8|21378.1|21375.9|482
1748418900000|2025-05-28 07:55:00|21381.1|21378.9|21379.6|21377.4|21384.7|21382.5|21373.9|21371.7|667
1748419200000|2025-05-28 08:00:00|21380.4|21378.2|21383.4|21381.2|21389.5|21387.3|21378|21375.8|727
1748419500000|2025-05-28 08:05:00|21383.5|21381.3|21371.9|21369.7|21388.7|21386.5|21369.2|21367|488
1748419800000|2025-05-28 08:10:00|21372.8|21370.6|21372.2|21370|21376.2|21374|21366.1|21363.9|625
1748420100000|2025-05-28 08:15:00|21372.1|21369.9|21376.6|21374.4|21380.6|21378.4|21371.1|21368.9|366
1748420400000|2025-05-28 08:20:00|21376.8|21374.6|21376.6|21374.4|21380.6|21378.4|21371.1|21368.9|259
1748420700000|2025-05-28 08:25:00|21376.8|21374.6|21376.8|21374.6|21385.6|21383.4|21375.3|21373.1|319
1748421000000|2025-05-28 08:30:00|21377|21374.8|21380.3|21378.1|21382.4|21380.2|21370.5|21368.3|372
1748421300000|2025-05-28 08:35:00|21380.4|21378.2|21377.5|21375.3|21383.3|21381.1|21377.5|21375.3|132
1748421600000|2025-05-28 08:40:00|21377.6|21375.4|21385.3|21383.1|21387.2|21385|21376.8|21374.6|231
1748421900000|2025-05-28 08:45:00|21383.6|21381.4|21373.6|21371.4|21385|21382.8|21372.8|21370.6|305
1748422200000|2025-05-28 08:50:00|21373.5|21371.3|21364.8|21362.6|21376.8|21374.6|21363.1|21360.9|429
1748422500000|2025-05-28 08:55:00|21364.6|21362.4|21365.5|21363.3|21368.1|21365.9|21364.4|21362.2|211
1748422800000|2025-05-28 09:00:00|21365.6|21363.4|21369.6|21367.4|21370.6|21368.4|21362.3|21360.1|418
1748423100000|2025-05-28 09:05:00|21369.7|21367.5|21368.4|21366.2|21378|21375.8|21367.8|21365.6|302
1748423400000|2025-05-28 09:10:00|21368.3|21366.1|21369.6|21367.4|21375.1|21372.9|21364.7|21362.5|349
1748423700000|2025-05-28 09:15:00|21369.3|21367.1|21374.8|21372.6|21376.5|21374.3|21360.1|21357.9|520
1748424000000|2025-05-28 09:20:00|21375|21372.8|21356.6|21354.4|21377.4|21375.2|21354|21351.8|686
1748424300000|2025-05-28 09:25:00|21356.7|21354.5|21363|21360.8|21364.4|21362.2|21355.8|21353.6|303
1748424600000|2025-05-28 09:30:00|21362.9|21360.7|21365.8|21363.6|21367.2|21365|21355.4|21353.2|394
1748424900000|2025-05-28 09:35:00|21365.3|21363.1|21367.2|21365|21369.3|21367.1|21360.9|21358.7|220
1748425200000|2025-05-28 09:40:00|21367.3|21365.1|21355.2|21353|21369.4|21367.2|21353.3|21351.1|699
1748425500000|2025-05-28 09:45:00|21355.3|21353.1|21366.6|21364.4|21368.4|21366.2|21355|21352.8|304
1748425800000|2025-05-28 09:50:00|21366.5|21364.3|21371.3|21369.1|21374.8|21372.6|21362.6|21360.4|340
1748426100000|2025-05-28 09:55:00|21372|21369.8|21375|21372.8|21376|21373.8|21369.4|21367.2|314
1748426400000|2025-05-28 10:00:00|21374.8|21372.6|21381.9|21379.7|21383.5|21381.3|21369.5|21367.3|649
1748426700000|2025-05-28 10:05:00|21381.8|21379.6|21391.3|21389.1|21393.1|21390.9|21378.7|21376.5|750
1748427000000|2025-05-28 10:10:00|21391.2|21389|21396.2|21394|21396.9|21394.7|21387|21384.8|509
1748427300000|2025-05-28 10:15:00|21396.4|21394.2|21394.5|21392.3|21399.6|21397.4|21393.5|21391.3|515
1748427600000|2025-05-28 10:20:00|21394.6|21392.4|21397.6|21395.4|21401.1|21398.9|21394.4|21392.2|285
1748427900000|2025-05-28 10:25:00|21397.8|21395.6|21403.6|21401.4|21403.7|21401.5|21395.6|21393.4|358
1748428200000|2025-05-28 10:30:00|21403.7|21401.5|21431.7|21429.5|21434.4|21432.2|21402.8|21400.6|2034
1748428500000|2025-05-28 10:35:00|21432.4|21430.2|21437.6|21435.4|21444.4|21442.2|21427.7|21425.5|1340
1748428800000|2025-05-28 10:40:00|21437.7|21435.5|21442.4|21440.2|21449.2|21447|21436.9|21434.7|1219
1748429100000|2025-05-28 10:45:00|21442.2|21440|21445.1|21442.9|21452.9|21450.7|21441.9|21439.7|823
1748429400000|2025-05-28 10:50:00|21444.9|21442.7|21457|21454.8|21461.2|21459|21444.9|21442.7|729
1748429700000|2025-05-28 10:55:00|21456.8|21454.6|21462.6|21460.4|21463.6|21461.4|21450.4|21448.2|822
1748430000000|2025-05-28 11:00:00|21462.5|21460.3|21448|21445.8|21468.5|21466.3|21445.4|21443.2|1318
1748430300000|2025-05-28 11:05:00|21448.1|21445.9|21449.1|21446.9|21452|21449.8|21437.5|21435.3|762
1748430600000|2025-05-28 11:10:00|21448.6|21446.4|21447.8|21445.6|21455|21452.8|21439.6|21437.4|703
1748430900000|2025-05-28 11:15:00|21447.7|21445.5|21441.5|21439.3|21453.4|21451.2|21438|21435.8|434
1748431200000|2025-05-28 11:20:00|21442|21439.8|21433.6|21431.4|21444.1|21441.9|21431.7|21429.5|703
1748431500000|2025-05-28 11:25:00|21433.8|21431.6|21438.8|21436.6|21444.1|21441.9|21432|21429.8|712
1748431800000|2025-05-28 11:30:00|21439|21436.8|21443.9|21441.7|21458.2|21456|21437.1|21434.9|1225
1748432100000|2025-05-28 11:35:00|21443.7|21441.5|21446.1|21443.9|21450|21447.8|21440.9|21438.7|488
1748432400000|2025-05-28 11:40:00|21446|21443.8|21435.7|21433.5|21450.6|21448.4|21434.9|21432.7|552
1748432700000|2025-05-28 11:45:00|21435.8|21433.6|21439.7|21437.5|21443.6|21441.4|21431.7|21429.5|590
1748433000000|2025-05-28 11:50:00|21440|21437.8|21448|21445.8|21448.1|21445.9|21437.5|21435.3|419
1748433300000|2025-05-28 11:55:00|21447.9|21445.7|21449.8|21447.6|21454.6|21452.4|21441.6|21439.4|630
1748433600000|2025-05-28 12:00:00|21449.3|21447.1|21454.5|21452.3|21455.6|21453.4|21445.3|21443.1|681
1748433900000|2025-05-28 12:05:00|21454|21451.8|21452|21449.8|21462.1|21459.9|21448.7|21446.5|684
1748434200000|2025-05-28 12:10:00|21451.9|21449.7|21462.3|21460.1|21464.2|21462|21450.4|21448.2|625
1748434500000|2025-05-28 12:15:00|21462.2|21460|21461.7|21459.5|21468|21465.8|21459.7|21457.5|765
1748434800000|2025-05-28 12:20:00|21461.8|21459.6|21472.2|21470|21475.8|21473.6|21458|21455.8|1159
1748435100000|2025-05-28 12:25:00|21472.3|21470.1|21459.7|21457.5|21472.4|21470.2|21452.8|21450.6|873
1748435400000|2025-05-28 12:30:00|21459.8|21457.6|21459.7|21457.5|21460.3|21458.1|21450.6|21448.4|743
1748435700000|2025-05-28 12:35:00|21458.9|21456.7|21474.3|21472.1|21474.9|21472.7|21458.9|21456.7|798
1748436000000|2025-05-28 12:40:00|21474.5|21472.3|21483.3|21481.1|21483.7|21481.5|21470.9|21468.7|1136
1748436300000|2025-05-28 12:45:00|21483.6|21481.4|21459.7|21457.5|21484|21481.8|21459.5|21457.3|1434
1748436600000|2025-05-28 12:50:00|21459.6|21457.4|21452.5|21450.3|21466.4|21464.2|21446.7|21444.5|1154
1748436900000|2025-05-28 12:55:00|21452.6|21450.4|21453.6|21451.4|21457.3|21455.1|21449.7|21447.5|889
1748437200000|2025-05-28 13:00:00|21453.2|21451|21453.4|21451.2|21459.2|21457|21447.2|21445|1085
1748437500000|2025-05-28 13:05:00|21453.2|21451|21455.5|21453.3|21459.5|21457.3|21449.6|21447.4|1122
1748437800000|2025-05-28 13:10:00|21455.4|21453.2|21459.4|21457.2|21465.1|21462.9|21452.8|21450.6|1195
1748438100000|2025-05-28 13:15:00|21459.5|21457.3|21456.9|21454.7|21461.5|21459.3|21448.1|21445.9|913
1748438400000|2025-05-28 13:20:00|21457.2|21455|21443.6|21441.4|21458.2|21456|21441.5|21439.3|1042
1748438700000|2025-05-28 13:25:00|21434.6|21432.4|21450.4|21448.2|21451.5|21449.3|21434.6|21432.4|2958
1748439000000|2025-05-28 13:30:00|21449.8|21448.7|21469.8|21468.7|21471.4|21470.3|21436.2|21435.1|10983
1748439300000|2025-05-28 13:35:00|21470.4|21469.3|21501.3|21500.2|21503|21501.9|21457.2|21456.1|9572
1748439600000|2025-05-28 13:40:00|21501.2|21500.1|21486.6|21485.5|21510|21508.9|21483.7|21482.6|8402
1748439900000|2025-05-28 13:45:00|21487.3|21486.2|21427.6|21426.5|21490.2|21489.1|21423.7|21422.6|11272
1748440200000|2025-05-28 13:50:00|21427.8|21426.7|21438.7|21437.6|21452.4|21451.3|21415.7|21414.6|8410
1748440500000|2025-05-28 13:55:00|21439.1|21438|21415|21413.9|21440.4|21439.3|21399.9|21398.8|6774
1748440800000|2025-05-28 14:00:00|21414.7|21413.6|21424.9|21423.8|21434.2|21433.1|21410.6|21409.5|5292
1748441100000|2025-05-28 14:05:00|21425.4|21424.3|21414.3|21413.2|21432.7|21431.6|21410.3|21409.2|4116
1748441400000|2025-05-28 14:10:00|21413.7|21412.6|21418.5|21417.4|21426|21424.9|21402.8|21401.7|4666
1748441700000|2025-05-28 14:15:00|21417.8|21416.7|21412.2|21411.1|21427.1|21426|21400.9|21399.8|4326
1748442000000|2025-05-28 14:20:00|21413|21411.9|21415.6|21414.5|21420.9|21419.8|21386.2|21385.1|6431
1748442300000|2025-05-28 14:25:00|21415.3|21414.2|21403.5|21402.4|21420|21418.9|21394.4|21393.3|4756
1748442600000|2025-05-28 14:30:00|21402.5|21401.4|21402.1|21401|21409.1|21408|21386.9|21385.8|4077
1748442900000|2025-05-28 14:35:00|21402.3|21401.2|21389.6|21388.5|21405.5|21404.4|21380.3|21379.2|4908
1748443200000|2025-05-28 14:40:00|21389|21387.9|21393.6|21392.5|21409.6|21408.5|21384.6|21383.5|5102
1748443500000|2025-05-28 14:45:00|21393.5|21392.4|21401.2|21400.1|21404.1|21403|21383.2|21382.1|3130
1748443800000|2025-05-28 14:50:00|21401.6|21400.5|21385.4|21384.3|21404.4|21403.3|21382.8|21381.7|4288
1748444100000|2025-05-28 14:55:00|21385.8|21384.7|21378.8|21377.7|21393.5|21392.4|21373.3|21372.2|3496
1748444400000|2025-05-28 15:00:00|21378.9|21377.8|21413.6|21412.5|21415.7|21414.6|21374.7|21373.6|5255
1748444700000|2025-05-28 15:05:00|21413.4|21412.3|21405.4|21404.3|21415.6|21414.5|21395.4|21394.3|4034
1748445000000|2025-05-28 15:10:00|21405.1|21404|21384.9|21383.8|21405.1|21404|21383.5|21382.4|3381
1748445300000|2025-05-28 15:15:00|21384.8|21383.7|21411|21409.9|21411.1|21410|21384.8|21383.7|3202
1748445600000|2025-05-28 15:20:00|21410.8|21409.7|21411.5|21410.4|21423.7|21422.6|21406.4|21405.3|3823
1748445900000|2025-05-28 15:25:00|21411.3|21410.2|21403.6|21402.5|21413.6|21412.5|21397.9|21396.8|3256
1748446200000|2025-05-28 15:30:00|21404.1|21403|21398.3|21397.2|21414.5|21413.4|21396.3|21395.2|3292
1748446500000|2025-05-28 15:35:00|21398.6|21397.5|21399.8|21398.7|21402.8|21401.7|21387.9|21386.8|3557
1748446800000|2025-05-28 15:40:00|21400.8|21399.7|21398.9|21397.8|21410|21408.9|21395.1|21394|2722
1748447100000|2025-05-28 15:45:00|21398.8|21397.7|21396.9|21395.8|21403.8|21402.7|21394.3|21393.2|1920
1748447400000|2025-05-28 15:50:00|21395.5|21394.4|21402.9|21401.8|21409.5|21408.4|21395|21393.9|2329
1748447700000|2025-05-28 15:55:00|21402.8|21401.7|21383.2|21382.1|21406.6|21405.5|21380.4|21379.3|3189
1748448000000|2025-05-28 16:00:00|21383.1|21382|21408.2|21407.1|21410.1|21409|21382.5|21381.4|4293
1748448300000|2025-05-28 16:05:00|21408.1|21407|21417.1|21416|21421.1|21420|21406.3|21405.2|2987
1748448600000|2025-05-28 16:10:00|21416.3|21415.2|21413|21411.9|21416.5|21415.4|21404.4|21403.3|2519
1748448900000|2025-05-28 16:15:00|21413.1|21412|21418.3|21417.2|21421.2|21420.1|21409.9|21408.8|2225
1748449200000|2025-05-28 16:20:00|21419.5|21418.4|21408.7|21407.6|21421.3|21420.2|21405.3|21404.2|2152
1748449500000|2025-05-28 16:25:00|21408.3|21407.2|21416.3|21415.2|21418.2|21417.1|21407.8|21406.7|1611
1748449800000|2025-05-28 16:30:00|21416|21414.9|21411.9|21410.8|21420.5|21419.4|21409.6|21408.5|1766
1748450100000|2025-05-28 16:35:00|21412.1|21411|21421.2|21420.1|21427.6|21426.5|21411.4|21410.3|2387
1748450400000|2025-05-28 16:40:00|21421.5|21420.4|21415.1|21414|21422.9|21421.8|21413.4|21412.3|1641
1748450700000|2025-05-28 16:45:00|21415.7|21414.6|21417.5|21416.4|21421.6|21420.5|21409.6|21408.5|1632
1748451000000|2025-05-28 16:50:00|21417|21415.9|21404.1|21403|21420.1|21419|21399.3|21398.2|2440
1748451300000|2025-05-28 16:55:00|21404.5|21403.4|21411.4|21410.3|21416.3|21415.2|21401.9|21400.8|1910
1748451600000|2025-05-28 17:00:00|21411|21409.9|21422.5|21421.4|21425.3|21424.2|21405.2|21404.1|2840
1748451900000|2025-05-28 17:05:00|21422.6|21421.5|21421.9|21420.8|21428.5|21427.4|21419.6|21418.5|2177
1748452200000|2025-05-28 17:10:00|21421.7|21420.6|21421|21419.9|21432.7|21431.6|21420.6|21419.5|2317
1748452500000|2025-05-28 17:15:00|21420.4|21419.3|21433.3|21432.2|21434.6|21433.5|21420|21418.9|1959
1748452800000|2025-05-28 17:20:00|21433.7|21432.6|21427.1|21426|21436.8|21435.7|21423.8|21422.7|2119
1748453100000|2025-05-28 17:25:00|21427|21425.9|21425.4|21424.3|21428.3|21427.2|21413.1|21412|2947
1748453400000|2025-05-28 17:30:00|21426.8|21425.7|21417.8|21416.7|21428|21426.9|21414.3|21413.2|1935
1748453700000|2025-05-28 17:35:00|21418.1|21417|21412.4|21411.3|21421.7|21420.6|21410.6|21409.5|2162
1748454000000|2025-05-28 17:40:00|21413.2|21412.1|21412.7|21411.6|21417.2|21416.1|21404.8|21403.7|2118
1748454300000|2025-05-28 17:45:00|21412.6|21411.5|21420.2|21419.1|21422.3|21421.2|21409.1|21408|1747
1748454600000|2025-05-28 17:50:00|21419.5|21418.4|21418.5|21417.4|21420.2|21419.1|21411.2|21410.1|1204
1748454900000|2025-05-28 17:55:00|21418.3|21417.2|21418.2|21417.1|21426.6|21425.5|21414.8|21413.7|1675
1748455200000|2025-05-28 18:00:00|21417.7|21416.6|21435.9|21434.8|21438.9|21437.8|21416.9|21415.8|2477
1748455500000|2025-05-28 18:05:00|21435.8|21434.7|21434.2|21433.1|21437.8|21436.7|21422|21420.9|2271
1748455800000|2025-05-28 18:10:00|21433.6|21432.5|21442.4|21441.3|21448.6|21447.5|21433.6|21432.5|3411
1748456100000|2025-05-28 18:15:00|21442.6|21441.5|21422.4|21421.3|21442.8|21441.7|21421.5|21420.4|2522
1748456400000|2025-05-28 18:20:00|21423.5|21422.4|21432.2|21431.1|21432.4|21431.3|21418.1|21417|2359
1748456700000|2025-05-28 18:25:00|21432|21430.9|21428.1|21427|21435|21433.9|21424.3|21423.2|1752
1748457000000|2025-05-28 18:30:00|21427|21425.9|21429.3|21428.2|21435.8|21434.7|21425.7|21424.6|1902
1748457300000|2025-05-28 18:35:00|21429.2|21428.1|21433.9|21432.8|21437.6|21436.5|21428.2|21427.1|1287
1748457600000|2025-05-28 18:40:00|21433.8|21432.7|21432.5|21431.4|21439.5|21438.4|21431.8|21430.7|1483
1748457900000|2025-05-28 18:45:00|21432.6|21431.5|21425.8|21424.7|21435.6|21434.5|21424.5|21423.4|1790
1748458200000|2025-05-28 18:50:00|21426.4|21425.3|21379.4|21378.3|21430.1|21429|21348.4|21347.3|10105
1748458500000|2025-05-28 18:55:00|21380.1|21379|21415.5|21414.4|21422|21420.9|21372.9|21371.8|4173
1748458800000|2025-05-28 19:00:00|21414.7|21413.6|21431.3|21430.2|21432.8|21431.7|21406|21404.9|3229
1748459100000|2025-05-28 19:05:00|21432.2|21431.1|21450.3|21449.2|21460.1|21459|21427.6|21426.5|4942
1748459400000|2025-05-28 19:10:00|21449.3|21448.2|21429.9|21428.8|21458.1|21457|21407.6|21406.5|6440
1748459700000|2025-05-28 19:15:00|21430.2|21429.1|21413.2|21412.1|21436.9|21435.8|21402|21400.9|5597
1748460000000|2025-05-28 19:20:00|21412.7|21411.6|21407.2|21406.1|21419.6|21418.5|21402.6|21401.5|2544
1748460300000|2025-05-28 19:25:00|21407.4|21406.3|21403.4|21402.3|21412.2|21411.1|21394.9|21393.8|2582
1748460600000|2025-05-28 19:30:00|21404.2|21403.1|21401.1|21400|21406.9|21405.8|21391.3|21390.2|3270
1748460900000|2025-05-28 19:35:00|21401.3|21400.2|21370.2|21369.1|21401.7|21400.6|21368.9|21367.8|4223
1748461200000|2025-05-28 19:40:00|21370.3|21369.2|21366.5|21365.4|21379.8|21378.7|21353.4|21352.3|4525
1748461500000|2025-05-28 19:45:00|21366.6|21365.5|21365|21363.9|21382|21380.9|21353.5|21352.4|4056
1748461800000|2025-05-28 19:50:00|21364.4|21363.3|21318.3|21317.2|21364.5|21363.4|21294.9|21293.8|10647
1748462100000|2025-05-28 19:55:00|21317.8|21316.7|21316.5|21315.4|21334.5|21333.4|21297.6|21296.5|13807
1748462400000|2025-05-28 20:00:00|21317.7|21316.6|21310.7|21308.5|21318.3|21316.6|21277.5|21275.3|6439
1748462700000|2025-05-28 20:05:00|21311|21308.8|21337.8|21335.6|21340.7|21338.5|21308.5|21306.3|1967
1748463000000|2025-05-28 20:10:00|21339|21336.8|21326.5|21324.3|21339|21336.8|21317.7|21315.5|1340
1748463300000|2025-05-28 20:15:00|21324.2|21322|21339.5|21337.3|21349.2|21347|21323.7|21321.5|952
1748463600000|2025-05-28 20:20:00|21339.8|21337.6|21382.7|21380.5|21414.2|21412|21290.2|21288|8003
1748463900000|2025-05-28 20:25:00|21382.8|21380.6|21395|21392.8|21413.4|21411.2|21380.7|21378.5|2762
1748464200000|2025-05-28 20:30:00|21393.2|21391|21402.5|21400.3|21406.4|21404.2|21386.1|21383.9|986
1748464500000|2025-05-28 20:35:00|21403.7|21401.5|21421.5|21419.3|21438.9|21436.7|21401.6|21399.4|2283
1748464800000|2025-05-28 20:40:00|21420.3|21418.1|21446.9|21444.7|21447.4|21445.2|21420.3|21418.1|1718
1748465100000|2025-05-28 20:45:00|21447.4|21445.2|21448.7|21446.5|21449.4|21447.2|21432.5|21430.3|1335
1748465400000|2025-05-28 20:50:00|21448.9|21446.7|21450.4|21448.2|21455.8|21453.6|21440.1|21437.9|1711
1748465700000|2025-05-28 20:55:00|21450.7|21448.5|21471.4|21466.4|21475.2|21473|21445.9|21443.7|1790
1748466000000|2025-05-28 21:00:00|21471.5|21466.5|21466.9|21461.9|21477.9|21472.9|21465.4|21460.4|1
1748466300000|2025-05-28 21:05:00|21466.8|21461.8|21464|21459|21473.2|21468.2|21461.9|21456.9|0
1748466600000|2025-05-28 21:10:00|21464.1|21459.1|21466.4|21461.4|21468|21463|21463.7|21458.7|0
1748466900000|2025-05-28 21:15:00|21464.8|21459.8|21454.3|21449.3|21466.6|21461.6|21453.3|21448.3|0
1748467200000|2025-05-28 21:20:00|21454.4|21449.4|21447.8|21442.8|21455.4|21450.4|21446.4|21441.4|0
1748467500000|2025-05-28 21:25:00|21448|21443|21436.6|21431.6|21451.6|21446.6|21434.9|21429.9|0
1748467800000|2025-05-28 21:30:00|21436.7|21431.7|21434.9|21429.9|21443.1|21438.1|21432.1|21427.1|0
1748468100000|2025-05-28 21:35:00|21438.6|21433.6|21436.8|21431.8|21440.2|21435.2|21435.1|21430.1|0
1748468400000|2025-05-28 21:40:00|21436.9|21431.9|21436.1|21431.1|21440.6|21435.6|21429.6|21424.6|0
1748468700000|2025-05-28 21:45:00|21436|21431|21447.7|21442.7|21447.8|21442.8|21436|21431|0
1748469000000|2025-05-28 21:50:00|21448.6|21443.6|21459.7|21454.7|21464.2|21459.2|21447.6|21442.6|0
1748469300000|2025-05-28 21:55:00|21459.8|21454.8|21456.4|21451.4|21459.8|21454.8|21451.8|21446.8|0
1748469600000|2025-05-28 22:00:00|21457.8|21455.6|21454|21451.8|21464.8|21462.6|21438.2|21436|1296
1748469900000|2025-05-28 22:05:00|21453.9|21451.7|21465.7|21463.5|21470.2|21468|21443.7|21441.5|730
1748470200000|2025-05-28 22:10:00|21465.8|21463.6|21467.1|21464.9|21471.8|21469.6|21459.6|21457.4|441
1748470500000|2025-05-28 22:15:00|21466.7|21464.5|21466.4|21464.2|21471.8|21469.6|21461.8|21459.6|370
1748470800000|2025-05-28 22:20:00|21466.6|21464.4|21462.4|21460.2|21468.5|21466.3|21457.6|21455.4|392
1748471100000|2025-05-28 22:25:00|21462.9|21460.7|21461.8|21459.6|21464.8|21462.6|21451.9|21449.7|362
1748471400000|2025-05-28 22:30:00|21461.7|21459.5|21463|21460.8|21465.3|21463.1|21455.4|21453.2|431
1748471700000|2025-05-28 22:35:00|21463.9|21461.7|21485.8|21483.6|21490.2|21488|21461.5|21459.3|932
1748472000000|2025-05-28 22:40:00|21486|21483.8|21487.6|21485.4|21494.7|21492.5|21485.8|21483.6|847
1748472300000|2025-05-28 22:45:00|21488.3|21486.1|21507.2|21505|21507.7|21505.5|21487.8|21485.6|878
1748472600000|2025-05-28 22:50:00|21507.3|21505.1|21532.2|21530|21535.9|21533.7|21506.3|21504.1|1925
1748472900000|2025-05-28 22:55:00|21532.1|21529.9|21536|21533.8|21544.7|21542.5|21531.1|21528.9|1113
1748473200000|2025-05-28 23:00:00|21536.1|21533.9|21589.9|21587.7|21594.9|21592.7|21536.1|21533.9|3037
1748473500000|2025-05-28 23:05:00|21590.1|21587.9|21626.8|21624.6|21643.7|21641.5|21586.4|21584.2|3472
1748473800000|2025-05-28 23:10:00|21627.3|21625.1|21683.1|21680.9|21692|21689.8|21625.8|21623.6|3274
1748474100000|2025-05-28 23:15:00|21684|21681.8|21696.5|21694.3|21724.3|21722.1|21675.3|21673.1|3740
1748474400000|2025-05-28 23:20:00|21696.1|21693.9|21684.5|21682.3|21709.7|21707.5|21670.4|21668.2|2011
1748474700000|2025-05-28 23:25:00|21684.3|21682.1|21661.8|21659.6|21686.4|21684.2|21654.5|21652.3|2060
1748475000000|2025-05-28 23:30:00|21661.5|21659.3|21677.2|21675|21686.6|21684.4|21655.4|21653.2|1656
1748475300000|2025-05-28 23:35:00|21677.1|21674.9|21699.9|21697.7|21707.8|21705.6|21674.5|21672.3|1696
1748475600000|2025-05-28 23:40:00|21700.1|21697.9|21701.9|21699.7|21721.5|21719.3|21683.8|21681.6|2065
1748475900000|2025-05-28 23:45:00|21702.2|21700|21688.2|21686|21706.4|21704.2|21675.6|21673.4|1409
1748476200000|2025-05-28 23:50:00|21688|21685.8|21695.5|21693.3|21697.4|21695.2|21676.5|21674.3|993
1748476500000|2025-05-28 23:55:00|21695.7|21693.5|21713|21710.8|21720.9|21718.7|21694.4|21692.2|1545
1748476800000|2025-05-29 00:00:00|21712.9|21710.7|21695|21692.8|21718.1|21715.9|21682.1|21679.9|1709
1748477100000|2025-05-29 00:05:00|21694.8|21692.6|21681.8|21679.6|21699|21696.8|21665.1|21662.9|1647
1748477400000|2025-05-29 00:10:00|21681.7|21679.5|21673.2|21671|21688.1|21685.9|21658.6|21656.4|1369
1748477700000|2025-05-29 00:15:00|21673.1|21670.9|21694.4|21692.2|21708.7|21706.5|21661.5|21659.3|2308
1748478000000|2025-05-29 00:20:00|21694.3|21692.1|21698.5|21696.3|21708.9|21706.7|21681.9|21679.7|1107
1748478300000|2025-05-29 00:25:00|21698.6|21696.4|21693.2|21691|21701.1|21698.9|21681.6|21679.4|947
1748478600000|2025-05-29 00:30:00|21692.9|21690.7|21703|21700.8|21703.9|21701.7|21687.6|21685.4|458
1748478900000|2025-05-29 00:35:00|21702.9|21700.7|21705.5|21703.3|21710.1|21707.9|21697.2|21695|776
1748479200000|2025-05-29 00:40:00|21705.4|21703.2|21717.2|21715|21721.8|21719.6|21703.6|21701.4|976
1748479500000|2025-05-29 00:45:00|21717.3|21715.1|21752.8|21750.6|21758.7|21756.5|21711.8|21709.6|2165
1748479800000|2025-05-29 00:50:00|21752.9|21750.7|21766.2|21764|21766.7|21764.5|21746.1|21743.9|1394
1748480100000|2025-05-29 00:55:00|21767.4|21765.2|21769|21766.8|21781.1|21778.9|21760.7|21758.5|1781
1748480400000|2025-05-29 01:00:00|21768.6|21766.4|21745.1|21742.9|21770.9|21768.7|21741.1|21738.9|1348
1748480700000|2025-05-29 01:05:00|21745.7|21743.5|21732|21729.8|21758.3|21756.1|21728.8|21726.6|1214
1748481000000|2025-05-29 01:10:00|21732.2|21730|21723.7|21721.5|21734.1|21731.9|21720.2|21718|1029
1748481300000|2025-05-29 01:15:00|21723.9|21721.7|21718.3|21716.1|21726.6|21724.4|21703.8|21701.6|1143
1748481600000|2025-05-29 01:20:00|21718.1|21715.9|21715.4|21713.2|21723.9|21721.7|21709.3|21707.1|757
1748481900000|2025-05-29 01:25:00|21715.5|21713.3|21723.7|21721.5|21724.9|21722.7|21701.3|21699.1|977
1748482200000|2025-05-29 01:30:00|21723.9|21721.7|21724.9|21722.7|21726.1|21723.9|21713.5|21711.3|512
1748482500000|2025-05-29 01:35:00|21725.1|21722.9|21714.5|21712.3|21726.9|21724.7|21709.4|21707.2|462
1748482800000|2025-05-29 01:40:00|21714.6|21712.4|21729.6|21727.4|21730.9|21728.7|21713.2|21711|724
1748483100000|2025-05-29 01:45:00|21729.5|21727.3|21719.4|21717.2|21730.6|21728.4|21714.1|21711.9|476
1748483400000|2025-05-29 01:50:00|21720|21717.8|21740.2|21738|21742.7|21740.5|21718.4|21716.2|849
1748483700000|2025-05-29 01:55:00|21739.9|21737.7|21742.8|21740.6|21745.4|21743.2|21738.9|21736.7|461
1748484000000|2025-05-29 02:00:00|21742.5|21740.3|21740|21737.8|21743.9|21741.7|21734.5|21732.3|484
1748484300000|2025-05-29 02:05:00|21740.1|21737.9|21736.2|21734|21742.3|21740.1|21730.7|21728.5|496
1748484600000|2025-05-29 02:10:00|21736.1|21733.9|21737.7|21735.5|21741.7|21739.5|21733.5|21731.3|324
1748484900000|2025-05-29 02:15:00|21737.8|21735.6|21743.5|21741.3|21744|21741.8|21732.8|21730.6|342
1748485200000|2025-05-29 02:20:00|21743.4|21741.2|21738.3|21736.1|21761.9|21759.7|21738.3|21736.1|908
1748485500000|2025-05-29 02:25:00|21738.5|21736.3|21746.6|21744.4|21758.4|21756.2|21737.2|21735|630
1748485800000|2025-05-29 02:30:00|21746.7|21744.5|21752.3|21750.1|21755.7|21753.5|21740.2|21738|529
1748486100000|2025-05-29 02:35:00|21752.2|21750|21745.7|21743.5|21759.4|21757.2|21744.5|21742.3|619
1748486400000|2025-05-29 02:40:00|21745.6|21743.4|21767.5|21765.3|21768.7|21766.5|21745.5|21743.3|777
1748486700000|2025-05-29 02:45:00|21767.6|21765.4|21751.8|21749.6|21770.9|21768.7|21751.8|21749.6|851
1748487000000|2025-05-29 02:50:00|21751.7|21749.5|21751.9|21749.7|21767.3|21765.1|21747.4|21745.2|883
1748487300000|2025-05-29 02:55:00|21752|21749.8|21739.2|21737|21752.2|21750|21738.7|21736.5|634
1748487600000|2025-05-29 03:00:00|21739.1|21736.9|21738.7|21736.5|21745.3|21743.1|21735.3|21733.1|433
1748487900000|2025-05-29 03:05:00|21738.5|21736.3|21736.9|21734.7|21742.5|21740.3|21733.2|21731|357
1748488200000|2025-05-29 03:10:00|21737.1|21734.9|21759.1|21756.9|21759.6|21757.4|21736.8|21734.6|578
1748488500000|2025-05-29 03:15:00|21759.3|21757.1|21754.8|21752.6|21765.3|21763.1|21749.3|21747.1|556
1748488800000|2025-05-29 03:20:00|21755.2|21753|21742.6|21740.4|21756.1|21753.9|21742.4|21740.2|451
1748489100000|2025-05-29 03:25:00|21742.7|21740.5|21745.1|21742.9|21746.8|21744.6|21737|21734.8|451
1748489400000|2025-05-29 03:30:00|21745|21742.8|21742.3|21740.1|21748.4|21746.2|21734.2|21732|404
1748489700000|2025-05-29 03:35:00|21742.2|21740|21740.8|21738.6|21752.1|21749.9|21739.9|21737.7|487
1748490000000|2025-05-29 03:40:00|21740.9|21738.7|21733.8|21731.6|21744.1|21741.9|21729.2|21727|526
1748490300000|2025-05-29 03:45:00|21734.1|21731.9|21734.8|21732.6|21739|21736.8|21728.7|21726.5|406
1748490600000|2025-05-29 03:50:00|21734.9|21732.7|21733.8|21731.6|21736.8|21734.6|21732.2|21730|184
1748490900000|2025-05-29 03:55:00|21734|21731.8|21730.9|21728.7|21734.5|21732.3|21730|21727.8|185
1748491200000|2025-05-29 04:00:00|21730.8|21728.6|21743.3|21741.1|21744.9|21742.7|21729.7|21727.5|508
1748491500000|2025-05-29 04:05:00|21743.2|21741|21744.7|21742.5|21745.2|21743|21739.9|21737.7|162
1748491800000|2025-05-29 04:10:00|21744.8|21742.6|21747.9|21745.7|21749.4|21747.2|21743.1|21740.9|278
1748492100000|2025-05-29 04:15:00|21748|21745.8|21738.3|21736.1|21749.5|21747.3|21735.4|21733.2|381
1748492400000|2025-05-29 04:20:00|21738.2|21736|21737.5|21735.3|21741.6|21739.4|21734.5|21732.3|266
1748492700000|2025-05-29 04:25:00|21737.4|21735.2|21734.5|21732.3|21738.8|21736.6|21727.6|21725.4|332
1748493000000|2025-05-29 04:30:00|21734.6|21732.4|21727.6|21725.4|21741.1|21738.9|21727.3|21725.1|247
1748493300000|2025-05-29 04:35:00|21727.4|21725.2|21735.2|21733|21737.6|21735.4|21725|21722.8|354
1748493600000|2025-05-29 04:40:00|21735.3|21733.1|21745.1|21742.9|21748.1|21745.9|21734.8|21732.6|381
1748493900000|2025-05-29 04:45:00|21745|21742.8|21746.3|21744.1|21749.6|21747.4|21743.5|21741.3|338
1748494200000|2025-05-29 04:50:00|21746.1|21743.9|21750.3|21748.1|21751.5|21749.3|21744.9|21742.7|257
1748494500000|2025-05-29 04:55:00|21750.4|21748.2|21745.2|21743|21753.8|21751.6|21739.3|21737.1|676
1748494800000|2025-05-29 05:00:00|21745.1|21742.9|21747.9|21745.7|21748.6|21746.4|21741.4|21739.2|500
1748495100000|2025-05-29 05:05:00|21748|21745.8|21745.8|21743.6|21748.5|21746.3|21739.1|21736.9|313
1748495400000|2025-05-29 05:10:00|21745.6|21743.4|21743.9|21741.7|21747.2|21745|21740.7|21738.5|206
1748495700000|2025-05-29 05:15:00|21744|21741.8|21760.7|21758.5|21763.7|21761.5|21744|21741.8|599
1748496000000|2025-05-29 05:20:00|21761.2|21759|21756|21753.8|21763.9|21761.7|21754.2|21752|433
1748496300000|2025-05-29 05:25:00|21756.2|21754|21753|21750.8|21759|21756.8|21751.8|21749.6|324
1748496600000|2025-05-29 05:30:00|21752.9|21750.7|21752.7|21750.5|21758.9|21756.7|21750.2|21748|474
1748496900000|2025-05-29 05:35:00|21752.8|21750.6|21756.7|21754.5|21758.8|21756.6|21750.6|21748.4|308
1748497200000|2025-05-29 05:40:00|21756.8|21754.6|21757.8|21755.6|21767.1|21764.9|21751.2|21749|730
1748497500000|2025-05-29 05:45:00|21757.9|21755.7|21769|21766.8|21771.8|21769.6|21755.9|21753.7|604
1748497800000|2025-05-29 05:50:00|21769.2|21767|21765.8|21763.6|21772.7|21770.5|21764.3|21762.1|340
1748498100000|2025-05-29 05:55:00|21765.6|21763.4|21752.6|21750.4|21765.8|21763.6|21749.2|21747|544
1748498400000|2025-05-29 06:00:00|21752|21749.8|21746.2|21744|21754.9|21752.7|21744.1|21741.9|506
1748498700000|2025-05-29 06:05:00|21746.1|21743.9|21736.6|21734.4|21748.3|21746.1|21736.6|21734.4|593
1748499000000|2025-05-29 06:10:00|21736.8|21734.6|21728.9|21726.7|21738|21735.8|21726.7|21724.5|631
1748499300000|2025-05-29 06:15:00|21728.8|21726.6|21721.9|21719.7|21730.1|21727.9|21717|21714.8|552
1748499600000|2025-05-29 06:20:00|21722|21719.8|21735.1|21732.9|21737.5|21735.3|21720.2|21718|547
1748499900000|2025-05-29 06:25:00|21735.3|21733.1|21734.3|21732.1|21736.7|21734.5|21729.1|21726.9|330
1748500200000|2025-05-29 06:30:00|21734.4|21732.2|21737.1|21734.9|21737.2|21735|21726.5|21724.3|359
1748500500000|2025-05-29 06:35:00|21737.2|21735|21729.8|21727.6|21738.8|21736.6|21724.9|21722.7|396
1748500800000|2025-05-29 06:40:00|21729.7|21727.5|21720.3|21718.1|21733.8|21731.6|21718.1|21715.9|354
1748501100000|2025-05-29 06:45:00|21720.2|21718|21721.5|21719.3|21728.9|21726.7|21718.6|21716.4|352
1748501400000|2025-05-29 06:50:00|21721.4|21719.2|21724.5|21722.3|21734.8|21732.6|21715.7|21713.5|490
1748501700000|2025-05-29 06:55:00|21724.4|21722.2|21718.8|21716.6|21729.4|21727.2|21714.3|21712.1|388
1748502000000|2025-05-29 07:00:00|21717.5|21715.3|21708.2|21706|21723|21720.8|21694.1|21691.9|1403
1748502300000|2025-05-29 07:05:00|21708.1|21705.9|21720|21717.8|21720.4|21718.2|21702.3|21700.1|797
1748502600000|2025-05-29 07:10:00|21718.8|21716.6|21715.8|21713.6|21724.4|21722.2|21714|21711.8|511
1748502900000|2025-05-29 07:15:00|21715.6|21713.4|21712.3|21710.1|21717.6|21715.4|21704|21701.8|714
1748503200000|2025-05-29 07:20:00|21712.2|21710|21724.8|21722.6|21726.3|21724.1|21707.2|21705|622
1748503500000|2025-05-29 07:25:00|21724.9|21722.7|21739.1|21736.9|21742|21739.8|21722.1|21719.9|538
1748503800000|2025-05-29 07:30:00|21739.6|21737.4|21744.8|21742.6|21746.3|21744.1|21728|21725.8|720
1748504100000|2025-05-29 07:35:00|21744.9|21742.7|21751|21748.8|21752.8|21750.6|21740.1|21737.9|571
1748504400000|2025-05-29 07:40:00|21750.7|21748.5|21762.7|21760.5|21765.4|21763.2|21749.9|21747.7|855
1748504700000|2025-05-29 07:45:00|21762.6|21760.4|21761.2|21759|21763.8|21761.6|21755.9|21753.7|624
1748505000000|2025-05-29 07:50:00|21761.1|21758.9|21772.9|21770.7|21773.2|21771|21756.8|21754.6|727
1748505300000|2025-05-29 07:55:00|21773|21770.8|21796.4|21794.2|21796.4|21794.2|21769.3|21767.1|1241
1748505600000|2025-05-29 08:00:00|21798.5|21796.3|21780.6|21778.4|21806.7|21804.5|21772.4|21770.2|2068
1748505900000|2025-05-29 08:05:00|21781.4|21779.2|21773.4|21771.2|21796.5|21794.3|21772.6|21770.4|1050
1748506200000|2025-05-29 08:10:00|21772.5|21770.3|21770.3|21768.1|21778|21775.8|21767.9|21765.7|606
1748506500000|2025-05-29 08:15:00|21770.4|21768.2|21763|21760.8|21775.5|21773.3|21762.3|21760.1|616
1748506800000|2025-05-29 08:20:00|21763.1|21760.9|21764.8|21762.6|21770.7|21768.5|21762.6|21760.4|510
1748507100000|2025-05-29 08:25:00|21764.7|21762.5|21739.2|21737|21767.8|21765.6|21735.4|21733.2|1082
1748507400000|2025-05-29 08:30:00|21739.3|21737.1|21725.6|21723.4|21740|21737.8|21724.4|21722.2|890
1748507700000|2025-05-29 08:35:00|21725.9|21723.7|21733.4|21731.2|21737.4|21735.2|21722.6|21720.4|638
1748508000000|2025-05-29 08:40:00|21733.5|21731.3|21732.4|21730.2|21742.1|21739.9|21730.8|21728.6|628
1748508300000|2025-05-29 08:45:00|21732.5|21730.3|21731.3|21729.1|21737.1|21734.9|21725.1|21722.9|440
1748508600000|2025-05-29 08:50:00|21731.7|21729.5|21737.4|21735.2|21742.6|21740.4|21728.3|21726.1|623
1748508900000|2025-05-29 08:55:00|21737.3|21735.1|21731.2|21729|21741.3|21739.1|21727.3|21725.1|455
1748509200000|2025-05-29 09:00:00|21732.7|21730.5|21740.9|21738.7|21740.9|21738.7|21724.9|21722.7|696
1748509500000|2025-05-29 09:05:00|21740.5|21738.3|21751.2|21749|21752.7|21750.5|21738.3|21736.1|726
1748509800000|2025-05-29 09:10:00|21751.1|21748.9|21750.4|21748.2|21759.6|21757.4|21747.8|21745.6|673
1748510100000|2025-05-29 09:15:00|21750.6|21748.4|21740.7|21738.5|21752.8|21750.6|21729.5|21727.3|660
1748510400000|2025-05-29 09:20:00|21740.5|21738.3|21746|21743.8|21748.4|21746.2|21731.2|21729|490
1748510700000|2025-05-29 09:25:00|21745.6|21743.4|21739.3|21737.1|21749.3|21747.1|21735.4|21733.2|351
1748511000000|2025-05-29 09:30:00|21739.1|21736.9|21741.2|21739|21758.6|21756.4|21733.2|21731|709
1748511300000|2025-05-29 09:35:00|21741|21738.8|21746.4|21744.2|21749.4|21747.2|21736.5|21734.3|331
1748511600000|2025-05-29 09:40:00|21747.1|21744.9|21749.4|21747.2|21763.8|21761.6|21747.1|21744.9|802
1748511900000|2025-05-29 09:45:00|21749.5|21747.3|21762.7|21760.5|21766.3|21764.1|21746.2|21744|509
1748512200000|2025-05-29 09:50:00|21762.6|21760.4|21754.4|21752.2|21762.8|21760.6|21747.4|21745.2|641
1748512500000|2025-05-29 09:55:00|21753.8|21751.6|21734.4|21732.2|21758.3|21756.1|21733|21730.8|720
1748512800000|2025-05-29 10:00:00|21734.3|21732.1|21705.2|21703|21735.6|21733.4|21704.6|21702.4|1073
1748513100000|2025-05-29 10:05:00|21705.5|21703.3|21707.2|21705|21717|21714.8|21696.3|21694.1|1208
1748513400000|2025-05-29 10:10:00|21707.3|21705.1|21700.3|21698.1|21720.4|21718.2|21699.2|21697|1041
1748513700000|2025-05-29 10:15:00|21700.4|21698.2|21688.3|21686.1|21703.6|21701.4|21680.5|21678.3|1371
1748514000000|2025-05-29 10:20:00|21688.4|21686.2|21678|21675.8|21694|21691.8|21675.8|21673.6|929
1748514300000|2025-05-29 10:25:00|21678.3|21676.1|21682.3|21680.1|21691.5|21689.3|21676.9|21674.7|901
1748514600000|2025-05-29 10:30:00|21681.8|21679.6|21698.9|21696.7|21700.7|21698.5|21679|21676.8|771
1748514900000|2025-05-29 10:35:00|21699.1|21696.9|21687.2|21685|21700.3|21698.1|21680.7|21678.5|565
1748515200000|2025-05-29 10:40:00|21686.8|21684.6|21681.9|21679.7|21693.1|21690.9|21681.8|21679.6|462
1748515500000|2025-05-29 10:45:00|21682.2|21680|21679.9|21677.7|21686.9|21684.7|21668.5|21666.3|698
1748515800000|2025-05-29 10:50:00|21679.8|21677.6|21660.7|21658.5|21687.6|21685.4|21660.7|21658.5|873
1748516100000|2025-05-29 10:55:00|21660.6|21658.4|21682.5|21680.3|21683.6|21681.4|21658.3|21656.1|809
1748516400000|2025-05-29 11:00:00|21683.1|21680.9|21676.3|21674.1|21688.4|21686.2|21673.2|21671|1055
1748516700000|2025-05-29 11:05:00|21676.5|21674.3|21674.3|21672.1|21685.3|21683.1|21668.7|21666.5|684
1748517000000|2025-05-29 11:10:00|21674.1|21671.9|21677.5|21675.3|21679.4|21677.2|21666.4|21664.2|527
1748517300000|2025-05-29 11:15:00|21677.6|21675.4|21679.9|21677.7|21682.8|21680.6|21677.3|21675.1|364
1748517600000|2025-05-29 11:20:00|21680.1|21677.9|21648.4|21646.2|21681.8|21679.6|21646.5|21644.3|957
1748517900000|2025-05-29 11:25:00|21648.6|21646.4|21633.7|21631.5|21650.5|21648.3|21627.3|21625.1|1339
1748518200000|2025-05-29 11:30:00|21634|21631.8|21637.8|21635.6|21646.3|21644.1|21622.8|21620.6|1353
1748518500000|2025-05-29 11:35:00|21637.4|21635.2|21626.8|21624.6|21652.9|21650.7|21625.6|21623.4|979
1748518800000|2025-05-29 11:40:00|21626.7|21624.5|21649.1|21646.9|21651.6|21649.4|21625.3|21623.1|905
1748519100000|2025-05-29 11:45:00|21647.6|21645.4|21630.3|21628.1|21651.5|21649.3|21626.9|21624.7|719
1748519400000|2025-05-29 11:50:00|21629.4|21627.2|21603.4|21601.2|21630.7|21628.5|21596|21593.8|2212
1748519700000|2025-05-29 11:55:00|21603.7|21601.5|21603.2|21601|21612.9|21610.7|21598.5|21596.3|1018
1748520000000|2025-05-29 12:00:00|21603.1|21600.9|21610.9|21608.7|21621.9|21619.7|21592.1|21589.9|2080
1748520300000|2025-05-29 12:05:00|21611.2|21609|21586.9|21584.7|21636.7|21634.5|21583.3|21581.1|3208
1748520600000|2025-05-29 12:10:00|21587|21584.8|21595.9|21593.7|21599.7|21597.5|21568|21565.8|1712
1748520900000|2025-05-29 12:15:00|21596.1|21593.9|21589|21586.8|21600.1|21597.9|21583.4|21581.2|1002
1748521200000|2025-05-29 12:20:00|21588.2|21586|21594.2|21592|21598.2|21596|21575.3|21573.1|1495
1748521500000|2025-05-29 12:25:00|21594.1|21591.9|21606|21603.8|21614.9|21612.7|21594.1|21591.9|1370
1748521800000|2025-05-29 12:30:00|21606.1|21603.9|21633.4|21631.2|21635.1|21632.9|21600.5|21598.3|2492
1748522100000|2025-05-29 12:35:00|21633.2|21631|21592.1|21589.9|21635.2|21633|21591.3|21589.1|1773
1748522400000|2025-05-29 12:40:00|21592.2|21590|21588.4|21586.2|21596.3|21594.1|21576.3|21574.1|2258
1748522700000|2025-05-29 12:45:00|21588.3|21586.1|21599.7|21597.5|21608.3|21606.1|21588.2|21586|1419
1748523000000|2025-05-29 12:50:00|21598|21595.8|21610.3|21608.1|21616|21613.8|21590.4|21588.2|1427
1748523300000|2025-05-29 12:55:00|21610.2|21608|21592.7|21590.5|21613.2|21611|21588.6|21586.4|1158
1748523600000|2025-05-29 13:00:00|21594|21591.8|21601.9|21599.7|21614.7|21612.5|21587.1|21584.9|1413
1748523900000|2025-05-29 13:05:00|21601.8|21599.6|21605.8|21603.6|21618.2|21616|21597.3|21595.1|1099
1748524200000|2025-05-29 13:10:00|21605.9|21603.7|21618.4|21616.2|21620.2|21618|21597|21594.8|1878
1748524500000|2025-05-29 13:15:00|21618.5|21616.3|21629.9|21627.7|21633.6|21631.4|21616.1|21613.9|1837
1748524800000|2025-05-29 13:20:00|21630.1|21627.9|21631.9|21629.7|21641.7|21639.5|21626.1|21623.9|1760
1748525100000|2025-05-29 13:25:00|21631.7|21629.5|21621.4|21619.2|21631.8|21629.6|21610|21607.8|4052
1748525400000|2025-05-29 13:30:00|21620.3|21622|21557.1|21556|21626.1|21625|21525.1|21524|14666
1748525700000|2025-05-29 13:35:00|21557.2|21556.1|21510.3|21509.2|21560.2|21559.1|21508.5|21507.4|9470
1748526000000|2025-05-29 13:40:00|21510.2|21509.1|21474.3|21473.2|21527.1|21526|21470.6|21469.5|10257
1748526300000|2025-05-29 13:45:00|21475.1|21474|21439.5|21438.4|21485.2|21484.1|21436.1|21435|9615
1748526600000|2025-05-29 13:50:00|21440.2|21439.1|21492.8|21491.7|21498.7|21497.6|21434.1|21433|8990
1748526900000|2025-05-29 13:55:00|21494.3|21493.2|21466.7|21465.6|21506.1|21505|21448.7|21447.6|7963
1748527200000|2025-05-29 14:00:00|21468.2|21467.1|21437.1|21436|21483.3|21482.2|21437.1|21436|7352
1748527500000|2025-05-29 14:05:00|21437.6|21436.5|21365.3|21364.2|21437.9|21436.8|21356.9|21355.8|12617
1748527800000|2025-05-29 14:10:00|21365.5|21364.4|21387.6|21386.5|21390.2|21389.1|21346.7|21345.6|8411
1748528100000|2025-05-29 14:15:00|21389.1|21388|21356.5|21355.4|21399.9|21398.8|21337.2|21336.1|7982
1748528400000|2025-05-29 14:20:00|21356.1|21355|21358.9|21357.8|21370.8|21369.7|21331.3|21330.2|5555
1748528700000|2025-05-29 14:25:00|21357.1|21356|21405.6|21404.5|21412.5|21411.4|21356|21354.9|6279
1748529000000|2025-05-29 14:30:00|21403.8|21402.7|21380.9|21379.8|21423|21421.9|21380.4|21379.3|6210
1748529300000|2025-05-29 14:35:00|21381.1|21380|21412.1|21411|21423.8|21422.7|21379.1|21378|4610
1748529600000|2025-05-29 14:40:00|21411.2|21410.1|21404.2|21403.1|21411.2|21410.1|21381|21379.9|3768
1748529900000|2025-05-29 14:45:00|21404.3|21403.2|21425.7|21424.6|21431.6|21430.5|21397.2|21396.1|4249
1748530200000|2025-05-29 14:50:00|21426.5|21425.4|21446.3|21445.2|21456.6|21455.5|21415.6|21414.5|4487
1748530500000|2025-05-29 14:55:00|21446|21444.9|21463.9|21462.8|21470.9|21469.8|21441.3|21440.2|4668
1748530800000|2025-05-29 15:00:00|21462.4|21461.3|21440.6|21439.5|21466.1|21465|21425.1|21424|5478
1748531100000|2025-05-29 15:05:00|21439.4|21438.3|21431.1|21430|21452.5|21451.4|21420.6|21419.5|4488
1748531400000|2025-05-29 15:10:00|21432.4|21431.3|21409.6|21408.5|21455.8|21454.7|21407.6|21406.5|4348
1748531700000|2025-05-29 15:15:00|21409.3|21408.2|21407.4|21406.3|21428.8|21427.7|21407.2|21406.1|3360
1748532000000|2025-05-29 15:20:00|21408.1|21407|21433.1|21432|21436|21434.9|21406.1|21405|3065
1748532300000|2025-05-29 15:25:00|21432.3|21431.2|21450.1|21449|21459.2|21458.1|21431.8|21430.7|4264
1748532600000|2025-05-29 15:30:00|21449.9|21448.8|21391.9|21390.8|21452.7|21451.6|21373.9|21372.8|5908
1748532900000|2025-05-29 15:35:00|21391.6|21390.5|21387.1|21386|21408.2|21407.1|21380.6|21379.5|4538
1748533200000|2025-05-29 15:40:00|21387.2|21386.1|21392.6|21391.5|21402.5|21401.4|21379.3|21378.2|3040
1748533500000|2025-05-29 15:45:00|21392.8|21391.7|21373.4|21372.3|21403.1|21402|21371.8|21370.7|3635
1748533800000|2025-05-29 15:50:00|21374.4|21373.3|21392.9|21391.8|21409.8|21408.7|21371.1|21370|4118
1748534100000|2025-05-29 15:55:00|21391.6|21390.5|21300.6|21299.5|21394|21392.9|21276.6|21275.5|9574
1748534400000|2025-05-29 16:00:00|21302.2|21301.1|21303.4|21302.3|21315.8|21314.7|21254|21252.9|9296
1748534700000|2025-05-29 16:05:00|21302.9|21301.8|21318.6|21317.5|21324.3|21323.2|21301.7|21300.6|3892
1748535000000|2025-05-29 16:10:00|21316.7|21315.6|21357.2|21356.1|21359.5|21358.4|21313.8|21312.7|4742
1748535300000|2025-05-29 16:15:00|21357.7|21356.6|21373|21371.9|21380|21378.9|21356.9|21355.8|4308
1748535600000|2025-05-29 16:20:00|21372.5|21371.4|21372.9|21371.8|21383.1|21382|21358|21356.9|4261
1748535900000|2025-05-29 16:25:00|21373.5|21372.4|21373.8|21372.7|21385.3|21384.2|21362.6|21361.5|3065
1748536200000|2025-05-29 16:30:00|21372.7|21371.6|21383.7|21382.6|21391.9|21390.8|21370.7|21369.6|2789
1748536500000|2025-05-29 16:35:00|21383.5|21382.4|21386.9|21385.8|21403.1|21402|21375.9|21374.8|3331
1748536800000|2025-05-29 16:40:00|21386.8|21385.7|21396.2|21395.1|21403.1|21402|21384.9|21383.8|2733
1748537100000|2025-05-29 16:45:00|21396.4|21395.3|21381.4|21380.3|21404.3|21403.2|21381.4|21380.3|2312
1748537400000|2025-05-29 16:50:00|21382.4|21381.3|21393|21391.9|21395|21393.9|21374.6|21373.5|2489
1748537700000|2025-05-29 16:55:00|21392.9|21391.8|21404.4|21403.3|21419.4|21418.3|21383.3|21382.2|4754
1748538000000|2025-05-29 17:00:00|21404|21402.9|21402.5|21401.4|21430.3|21429.2|21401.1|21400|4292
1748538300000|2025-05-29 17:05:00|21402.4|21401.3|21396.5|21395.4|21408.8|21407.7|21387.4|21386.3|2247
1748538600000|2025-05-29 17:10:00|21397.9|21396.8|21397.1|21396|21409.4|21408.3|21393.4|21392.3|1776
1748538900000|2025-05-29 17:15:00|21397.6|21396.5|21380.4|21379.3|21400.2|21399.1|21368.3|21367.2|3559
1748539200000|2025-05-29 17:20:00|21379.8|21378.7|21378.1|21377|21400.7|21399.6|21372.4|21371.3|3104
1748539500000|2025-05-29 17:25:00|21378.2|21377.1|21364.6|21363.5|21382.3|21381.2|21356.8|21355.7|3041
1748539800000|2025-05-29 17:30:00|21364.1|21363|21368.3|21367.2|21384.4|21383.3|21358.5|21357.4|2662
1748540100000|2025-05-29 17:35:00|21368.4|21367.3|21361.8|21360.7|21381.9|21380.8|21348.5|21347.4|3073
1748540400000|2025-05-29 17:40:00|21362.2|21361.1|21356.5|21355.4|21384.2|21383.1|21352.5|21351.4|3436
1748540700000|2025-05-29 17:45:00|21356.8|21355.7|21327.7|21326.6|21367.3|21366.2|21324.3|21323.2|3814
1748541000000|2025-05-29 17:50:00|21328.3|21327.2|21338.9|21337.8|21352.6|21351.5|21325.9|21324.8|2841
1748541300000|2025-05-29 17:55:00|21339|21337.9|21322.2|21321.1|21339.5|21338.4|21317.1|21316|3747
1748541600000|2025-05-29 18:00:00|21322|21320.9|21335.7|21334.6|21338.6|21337.5|21318.8|21317.7|2610
1748541900000|2025-05-29 18:05:00|21335.6|21334.5|21343.4|21342.3|21355|21353.9|21332.6|21331.5|3027
1748542200000|2025-05-29 18:10:00|21343.5|21342.4|21344.9|21343.8|21354.4|21353.3|21329.7|21328.6|2346
1748542500000|2025-05-29 18:15:00|21345.5|21344.4|21298.4|21297.3|21350.6|21349.5|21296.1|21295|3938
1748542800000|2025-05-29 18:20:00|21299.3|21298.2|21282.1|21281|21302.9|21301.8|21274.3|21273.2|4840
1748543100000|2025-05-29 18:25:00|21282.3|21281.2|21281.4|21280.3|21299.7|21298.6|21268.8|21267.7|3902
1748543400000|2025-05-29 18:30:00|21281.3|21280.2|21313.8|21312.7|21317.4|21316.3|21280.7|21279.6|3793
1748543700000|2025-05-29 18:35:00|21313.9|21312.8|21330.1|21329|21333.5|21332.4|21312.5|21311.4|2725
1748544000000|2025-05-29 18:40:00|21327.6|21326.5|21328.6|21327.5|21337.1|21336|21317.9|21316.8|2464
1748544300000|2025-05-29 18:45:00|21328.5|21327.4|21321.1|21320|21342.4|21341.3|21319.7|21318.6|2255
1748544600000|2025-05-29 18:50:00|21321.7|21320.6|21335|21333.9|21343.7|21342.6|21321.7|21320.6|2574
1748544900000|2025-05-29 18:55:00|21335.2|21334.1|21311.4|21310.3|21347|21345.9|21297.3|21296.2|5002
1748545200000|2025-05-29 19:00:00|21311.9|21310.8|21331.2|21330.1|21337.6|21336.5|21306.1|21305|3198
1748545500000|2025-05-29 19:05:00|21331.3|21330.2|21306.6|21305.5|21332.6|21331.5|21293.2|21292.1|5261
1748545800000|2025-05-29 19:10:00|21306.1|21305|21296.2|21295.1|21312.6|21311.5|21290.9|21289.8|3346
1748546100000|2025-05-29 19:15:00|21294.6|21293.5|21323.4|21322.3|21327.2|21326.1|21290.2|21289.1|3645
1748546400000|2025-05-29 19:20:00|21323.3|21322.2|21344.9|21343.8|21353.3|21352.2|21321.3|21320.2|3936
1748546700000|2025-05-29 19:25:00|21344|21342.9|21318.8|21317.7|21356.7|21355.6|21316.3|21315.2|3195
1748547000000|2025-05-29 19:30:00|21318.3|21317.2|21330.4|21329.3|21335.9|21334.8|21317.4|21316.3|2602
1748547300000|2025-05-29 19:35:00|21328.5|21327.4|21323.9|21322.8|21334.2|21333.1|21319.8|21318.7|1664
1748547600000|2025-05-29 19:40:00|21324|21322.9|21334|21332.9|21345.2|21344.1|21323.9|21322.8|2437
1748547900000|2025-05-29 19:45:00|21333.6|21332.5|21362|21360.9|21371.6|21370.5|21332.7|21331.6|5036
1748548200000|2025-05-29 19:50:00|21361.9|21360.8|21339.4|21338.3|21393.4|21392.3|21321.4|21320.3|9271
1748548500000|2025-05-29 19:55:00|21339.6|21338.5|21357.4|21356.3|21367.2|21366.1|21338.2|21337.1|10627
1748548800000|2025-05-29 20:00:00|21355.1|21354|21337.6|21335.4|21374.3|21372.1|21337.6|21335.4|5036
1748549100000|2025-05-29 20:05:00|21337.4|21335.2|21334.6|21332.4|21343.3|21341.1|21314.4|21312.2|2660
1748549400000|2025-05-29 20:10:00|21333.8|21331.6|21325.1|21322.9|21345.8|21343.6|21324.6|21322.4|1728
1748549700000|2025-05-29 20:15:00|21324.9|21322.7|21350.1|21347.9|21351.6|21349.4|21324.9|21322.7|849
1748550000000|2025-05-29 20:20:00|21349.9|21347.7|21342.6|21340.4|21354.3|21352.1|21339.6|21337.4|592
1748550300000|2025-05-29 20:25:00|21342.9|21340.7|21354.3|21352.1|21355.8|21353.6|21342.9|21340.7|642
1748550600000|2025-05-29 20:30:00|21352.1|21349.9|21352.9|21350.7|21362.6|21360.4|21350.9|21348.7|586
1748550900000|2025-05-29 20:35:00|21352.6|21350.4|21356.8|21354.6|21359.1|21356.9|21348.1|21345.9|551
1748551200000|2025-05-29 20:40:00|21356.1|21353.9|21343.6|21341.4|21357.1|21354.9|21339.6|21337.4|386
1748551500000|2025-05-29 20:45:00|21344.6|21342.4|21334.3|21332.1|21345.1|21342.9|21332.9|21330.7|597
1748551800000|2025-05-29 20:50:00|21333.8|21331.6|21328.6|21326.4|21338.8|21336.6|21323.6|21321.4|755
1748552100000|2025-05-29 20:55:00|21326.8|21324.6|21330.1|21325.1|21332.4|21330.2|21323.9|21321.7|569
1748552400000|2025-05-29 21:00:00|21330|21325|21330|21325|21330.8|21325.8|21326.7|21321.7|0
1748552700000|2025-05-29 21:05:00|21329.9|21324.9|21335.7|21330.7|21337.7|21332.7|21328.4|21323.4|0
1748553000000|2025-05-29 21:10:00|21335.6|21330.6|21337.7|21332.7|21339.1|21334.1|21335.4|21330.4|0
1748553300000|2025-05-29 21:15:00|21337.9|21332.9|21335.8|21330.8|21338.7|21333.7|21335.8|21330.8|0
1748553600000|2025-05-29 21:20:00|21336|21331|21333.2|21328.2|21336.7|21331.7|21333.2|21328.2|0
1748553900000|2025-05-29 21:25:00|21333.7|21328.7|21333.5|21328.5|21333.9|21328.9|21332.6|21327.6|0
1748554200000|2025-05-29 21:30:00|21333.4|21328.4|21331.1|21326.1|21333.4|21328.4|21330.9|21325.9|0
1748554500000|2025-05-29 21:35:00|21331.4|21326.4|21329.2|21324.2|21331.4|21326.4|21328.9|21323.9|0
1748554800000|2025-05-29 21:40:00|21329|21324|21324.1|21319.1|21329.7|21324.7|21322.4|21317.4|0
1748555100000|2025-05-29 21:45:00|21323.6|21318.6|21321.6|21316.6|21328.3|21323.3|21321.4|21316.4|0
1748555400000|2025-05-29 21:50:00|21321.8|21316.8|21322.7|21317.7|21322.9|21317.9|21318.9|21313.9|0
1748555700000|2025-05-29 21:55:00|21322.5|21317.5|21317.9|21312.9|21322.5|21317.5|21315.4|21310.4|0
1748556000000|2025-05-29 22:00:00|21311.8|21309.6|21324.7|21322.5|21326.2|21324|21301.4|21299.2|1071
1748556300000|2025-05-29 22:05:00|21324.6|21322.4|21337.9|21335.7|21338.7|21336.5|21307.6|21305.4|926
1748556600000|2025-05-29 22:10:00|21338|21335.8|21336|21333.8|21349.6|21347.4|21335.9|21333.7|657
1748556900000|2025-05-29 22:15:00|21335.9|21333.7|21332.4|21330.2|21338.7|21336.5|21324.3|21322.1|317
1748557200000|2025-05-29 22:20:00|21332.6|21330.4|21315.8|21313.6|21335|21332.8|21314|21311.8|330
1748557500000|2025-05-29 22:25:00|21315.7|21313.5|21303.1|21300.9|21316.9|21314.7|21301.1|21298.9|555
1748557800000|2025-05-29 22:30:00|21303.2|21301|21313.9|21311.7|21322.2|21320|21301.4|21299.2|502
1748558100000|2025-05-29 22:35:00|21313.8|21311.6|21303.9|21301.7|21315.7|21313.5|21303.7|21301.5|294
1748558400000|2025-05-29 22:40:00|21304|21301.8|21297.1|21294.9|21306.3|21304.1|21295.6|21293.4|353
1748558700000|2025-05-29 22:45:00|21297.2|21295|21302.2|21300|21305.4|21303.2|21293.4|21291.2|300
1748559000000|2025-05-29 22:50:00|21302.7|21300.5|21299|21296.8|21308.1|21305.9|21289.2|21287|681
1748559300000|2025-05-29 22:55:00|21299.1|21296.9|21306.5|21304.3|21308.1|21305.9|21294.6|21292.4|264
1748559600000|2025-05-29 23:00:00|21306.3|21304.1|21308.5|21306.3|21316.3|21314.1|21298.9|21296.7|444
1748559900000|2025-05-29 23:05:00|21308.6|21306.4|21314.9|21312.7|21318.6|21316.4|21308.3|21306.1|226
1748560200000|2025-05-29 23:10:00|21315.1|21312.9|21312.2|21310|21317.2|21315|21308.4|21306.2|168
1748560500000|2025-05-29 23:15:00|21312|21309.8|21316.1|21313.9|21319.5|21317.3|21304.6|21302.4|305
1748560800000|2025-05-29 23:20:00|21316|21313.8|21321.3|21319.1|21323.7|21321.5|21310.3|21308.1|283
1748561100000|2025-05-29 23:25:00|21321.2|21319|21314.9|21312.7|21322.9|21320.7|21311.9|21309.7|201
1748561400000|2025-05-29 23:30:00|21314.6|21312.4|21302.1|21299.9|21321.1|21318.9|21301|21298.8|456
1748561700000|2025-05-29 23:35:00|21302.2|21300|21295.6|21293.4|21307|21304.8|21293.8|21291.6|341
1748562000000|2025-05-29 23:40:00|21295.8|21293.6|21285.1|21282.9|21300.2|21298|21279.1|21276.9|592
1748562300000|2025-05-29 23:45:00|21285.2|21283|21278|21275.8|21285.2|21283|21275.5|21273.3|609
1748562600000|2025-05-29 23:50:00|21278.1|21275.9|21280.8|21278.6|21284.6|21282.4|21272.9|21270.7|671
1748562900000|2025-05-29 23:55:00|21280.9|21278.7|21269.6|21267.4|21282.3|21280.1|21269.2|21267|662
1748563200000|2025-05-30 00:00:00|21269.7|21267.5|21287.5|21285.3|21291.3|21289.1|21268.9|21266.7|837
1748563500000|2025-05-30 00:05:00|21287.6|21285.4|21292.1|21289.9|21298|21295.8|21284.7|21282.5|546
1748563800000|2025-05-30 00:10:00|21291.9|21289.7|21292.5|21290.3|21296.1|21293.9|21282.2|21280|376
1748564100000|2025-05-30 00:15:00|21292.3|21290.1|21305.7|21303.5|21305.7|21303.5|21282.8|21280.6|510
1748564400000|2025-05-30 00:20:00|21305.6|21303.4|21303.1|21300.9|21307.4|21305.2|21296.5|21294.3|340
1748564700000|2025-05-30 00:25:00|21303|21300.8|21297.9|21295.7|21303.9|21301.7|21285.3|21283.1|418
1748565000000|2025-05-30 00:30:00|21297.7|21295.5|21289.4|21287.2|21298.2|21296|21283.6|21281.4|287
1748565300000|2025-05-30 00:35:00|21289.3|21287.1|21290.3|21288.1|21290.3|21288.1|21283.3|21281.1|312
1748565600000|2025-05-30 00:40:00|21290.4|21288.2|21307.3|21305.1|21307.4|21305.2|21287.5|21285.3|480
1748565900000|2025-05-30 00:45:00|21307.4|21305.2|21288.3|21286.1|21311.1|21308.9|21288|21285.8|477
1748566200000|2025-05-30 00:50:00|21288.1|21285.9|21285.5|21283.3|21302.6|21300.4|21284.8|21282.6|423
1748566500000|2025-05-30 00:55:00|21285.8|21283.6|21294.8|21292.6|21295.6|21293.4|21284.2|21282|251
1748566800000|2025-05-30 01:00:00|21294.7|21292.5|21263.6|21261.4|21303.5|21301.3|21261.7|21259.5|781
1748567100000|2025-05-30 01:05:00|21264.2|21262|21282|21279.8|21287.3|21285.1|21224.1|21221.9|2032
1748567400000|2025-05-30 01:10:00|21281.9|21279.7|21272.9|21270.7|21282.5|21280.3|21261.8|21259.6|534
1748567700000|2025-05-30 01:15:00|21272.7|21270.5|21249|21246.8|21272.7|21270.5|21247.5|21245.3|730
1748568000000|2025-05-30 01:20:00|21249.5|21247.3|21261.2|21259|21266.2|21264|21234.9|21232.7|903
1748568300000|2025-05-30 01:25:00|21261.4|21259.2|21280.4|21278.2|21282.2|21280|21258.7|21256.5|543
1748568600000|2025-05-30 01:30:00|21281.1|21278.9|21274.5|21272.3|21288.5|21286.3|21269.3|21267.1|420
1748568900000|2025-05-30 01:35:00|21274.6|21272.4|21282.7|21280.5|21285.9|21283.7|21267.3|21265.1|449
1748569200000|2025-05-30 01:40:00|21282.6|21280.4|21294|21291.8|21295.2|21293|21276.9|21274.7|429
1748569500000|2025-05-30 01:45:00|21293.9|21291.7|21285.6|21283.4|21295.5|21293.3|21282.6|21280.4|348
1748569800000|2025-05-30 01:50:00|21284.4|21282.2|21288.8|21286.6|21291.5|21289.3|21284|21281.8|205
1748570100000|2025-05-30 01:55:00|21288.7|21286.5|21295.9|21293.7|21298.6|21296.4|21288|21285.8|315
1748570400000|2025-05-30 02:00:00|21296|21293.8|21304.6|21302.4|21307|21304.8|21294.8|21292.6|633
1748570700000|2025-05-30 02:05:00|21304.7|21302.5|21295.2|21293|21305.7|21303.5|21292.8|21290.6|515
1748571000000|2025-05-30 02:10:00|21295|21292.8|21297.8|21295.6|21300.5|21298.3|21287.6|21285.4|412
1748571300000|2025-05-30 02:15:00|21297.7|21295.5|21301.6|21299.4|21302.7|21300.5|21289.9|21287.7|212
1748571600000|2025-05-30 02:20:00|21301.5|21299.3|21299.5|21297.3|21305.5|21303.3|21296.2|21294|246
1748571900000|2025-05-30 02:25:00|21299.7|21297.5|21293.9|21291.7|21305.2|21303|21293.1|21290.9|199
1748572200000|2025-05-30 02:30:00|21293.8|21291.6|21300.5|21298.3|21304.8|21302.6|21292.3|21290.1|193
1748572500000|2025-05-30 02:35:00|21300.9|21298.7|21308.4|21306.2|21310|21307.8|21299.4|21297.2|259
1748572800000|2025-05-30 02:40:00|21308.6|21306.4|21312.7|21310.5|21314.9|21312.7|21306.7|21304.5|267
1748573100000|2025-05-30 02:45:00|21312.6|21310.4|21308.1|21305.9|21315.4|21313.2|21305|21302.8|184
1748573400000|2025-05-30 02:50:00|21307.8|21305.6|21307.9|21305.7|21311.4|21309.2|21302|21299.8|214
1748573700000|2025-05-30 02:55:00|21308|21305.8|21315.1|21312.9|21317.6|21315.4|21305.9|21303.7|162
1748574000000|2025-05-30 03:00:00|21315|21312.8|21307.6|21305.4|21319.3|21317.1|21306.4|21304.2|205
1748574300000|2025-05-30 03:05:00|21307.5|21305.3|21316|21313.8|21320.2|21318|21307.1|21304.9|171
1748574600000|2025-05-30 03:10:00|21316.1|21313.9|21314.5|21312.3|21319.8|21317.6|21314.3|21312.1|120
1748574900000|2025-05-30 03:15:00|21314.6|21312.4|21299.8|21297.6|21314.8|21312.6|21294.4|21292.2|509
1748575200000|2025-05-30 03:20:00|21299.6|21297.4|21291.8|21289.6|21302.4|21300.2|21289.4|21287.2|227
1748575500000|2025-05-30 03:25:00|21291.9|21289.7|21293.7|21291.5|21296.3|21294.1|21289.6|21287.4|286
1748575800000|2025-05-30 03:30:00|21293.8|21291.6|21297.5|21295.3|21303.2|21301|21291.1|21288.9|338
1748576100000|2025-05-30 03:35:00|21297.6|21295.4|21295.8|21293.6|21301.5|21299.3|21294.2|21292|164
1748576400000|2025-05-30 03:40:00|21296|21293.8|21297.7|21295.5|21300|21297.8|21294.3|21292.1|85
1748576700000|2025-05-30 03:45:00|21297.6|21295.4|21298.9|21296.7|21299.1|21296.9|21291.4|21289.2|146
1748577000000|2025-05-30 03:50:00|21299|21296.8|21302.9|21300.7|21304|21301.8|21298.1|21295.9|102
1748577300000|2025-05-30 03:55:00|21302.7|21300.5|21300.3|21298.1|21303.7|21301.5|21291.1|21288.9|138
1748577600000|2025-05-30 04:00:00|21300.1|21297.9|21296.7|21294.5|21304.1|21301.9|21293.6|21291.4|137
1748577900000|2025-05-30 04:05:00|21296.9|21294.7|21303.3|21301.1|21307.2|21305|21295.7|21293.5|224
1748578200000|2025-05-30 04:10:00|21303.4|21301.2|21308.8|21306.6|21308.9|21306.7|21302.9|21300.7|154
1748578500000|2025-05-30 04:15:00|21308.7|21306.5|21307.5|21305.3|21311.4|21309.2|21304.6|21302.4|119
1748578800000|2025-05-30 04:20:00|21307.4|21305.2|21306.3|21304.1|21311.5|21309.3|21304|21301.8|60
1748579100000|2025-05-30 04:25:00|21306.4|21304.2|21301.8|21299.6|21309.2|21307|21299.9|21297.7|166
1748579400000|2025-05-30 04:30:00|21301.7|21299.5|21302|21299.8|21303.5|21301.3|21299|21296.8|60
1748579700000|2025-05-30 04:35:00|21301.9|21299.7|21294.3|21292.1|21303.5|21301.3|21294.2|21292|92
1748580000000|2025-05-30 04:40:00|21294.2|21292|21287|21284.8|21294.9|21292.7|21285.9|21283.7|264
1748580300000|2025-05-30 04:45:00|21287.1|21284.9|21293.3|21291.1|21294.8|21292.6|21285|21282.8|178
1748580600000|2025-05-30 04:50:00|21293.4|21291.2|21295.7|21293.5|21296.2|21294|21290.2|21288|102
1748580900000|2025-05-30 04:55:00|21295.5|21293.3|21303.4|21301.2|21305.4|21303.2|21295.2|21293|238
1748581200000|2025-05-30 05:00:00|21303.7|21301.5|21321.5|21319.3|21322.3|21320.1|21302|21299.8|476
1748581500000|2025-05-30 05:05:00|21321.7|21319.5|21319.7|21317.5|21322.4|21320.2|21314.7|21312.5|273
1748581800000|2025-05-30 05:10:00|21319.6|21317.4|21320.2|21318|21322.5|21320.3|21316|21313.8|138
1748582100000|2025-05-30 05:15:00|21320.3|21318.1|21319|21316.8|21322.3|21320.1|21312.4|21310.2|188
1748582400000|2025-05-30 05:20:00|21318.9|21316.7|21331.9|21329.7|21336.2|21334|21318.7|21316.5|726
1748582700000|2025-05-30 05:25:00|21332.1|21329.9|21329.1|21326.9|21337.2|21335|21327.4|21325.2|287
1748583000000|2025-05-30 05:30:00|21329.2|21327|21342.8|21340.6|21343.1|21340.9|21328|21325.8|480
1748583300000|2025-05-30 05:35:00|21342.2|21340|21360|21357.8|21360|21357.8|21342|21339.8|834
1748583600000|2025-05-30 05:40:00|21360.2|21358|21365.7|21363.5|21366.4|21364.2|21356.2|21354|479
1748583900000|2025-05-30 05:45:00|21365.3|21363.1|21349.6|21347.4|21366.9|21364.7|21348.1|21345.9|608
1748584200000|2025-05-30 05:50:00|21349.4|21347.2|21341|21338.8|21349.4|21347.2|21339.5|21337.3|476
1748584500000|2025-05-30 05:55:00|21341.1|21338.9|21342.7|21340.5|21349.3|21347.1|21341|21338.8|201
1748584800000|2025-05-30 06:00:00|21342.3|21340.1|21340.7|21338.5|21353.3|21351.1|21333.7|21331.5|545
1748585100000|2025-05-30 06:05:00|21340.8|21338.6|21332.7|21330.5|21341.8|21339.6|21330.1|21327.9|320
1748585400000|2025-05-30 06:10:00|21332.8|21330.6|21342.1|21339.9|21343.9|21341.7|21327|21324.8|340
1748585700000|2025-05-30 06:15:00|21342.5|21340.3|21329.8|21327.6|21349.8|21347.6|21328.5|21326.3|399
1748586000000|2025-05-30 06:20:00|21329.7|21327.5|21326.6|21324.4|21331.4|21329.2|21321.8|21319.6|408
1748586300000|2025-05-30 06:25:00|21318.7|21316.5|21312.8|21310.6|21324.9|21322.7|21308.7|21306.5|927
1748586600000|2025-05-30 06:30:00|21312.9|21310.7|21309.1|21306.9|21313.9|21311.7|21294.9|21292.7|680
1748586900000|2025-05-30 06:35:00|21309.2|21307|21302|21299.8|21318.1|21315.9|21299.1|21296.9|492
1748587200000|2025-05-30 06:40:00|21301.9|21299.7|21294|21291.8|21306.1|21303.9|21293.3|21291.1|346
1748587500000|2025-05-30 06:45:00|21294.2|21292|21290.4|21288.2|21307.2|21305|21289.4|21287.2|464
1748587800000|2025-05-30 06:50:00|21290.3|21288.1|21295.4|21293.2|21303.6|21301.4|21290.3|21288.1|265
1748588100000|2025-05-30 06:55:00|21295.3|21293.1|21292|21289.8|21298.2|21296|21290.2|21288|322
1748588400000|2025-05-30 07:00:00|21291.8|21289.6|21307.7|21305.5|21307.7|21305.5|21276.9|21274.7|889
1748588700000|2025-05-30 07:05:00|21307.6|21305.4|21281.9|21279.7|21311|21308.8|21272.7|21270.5|792
1748589000000|2025-05-30 07:10:00|21282.3|21280.1|21283.4|21281.2|21298.8|21296.6|21274.1|21271.9|694
1748589300000|2025-05-30 07:15:00|21283.6|21281.4|21299.9|21297.7|21306.7|21304.5|21283.6|21281.4|528
1748589600000|2025-05-30 07:20:00|21299.7|21297.5|21313.4|21311.2|21321.1|21318.9|21298.4|21296.2|644
1748589900000|2025-05-30 07:25:00|21313.2|21311|21316.1|21313.9|21320.5|21318.3|21308.2|21306|311
1748590200000|2025-05-30 07:30:00|21316.2|21314|21317.5|21315.3|21322.1|21319.9|21312.9|21310.7|351
1748590500000|2025-05-30 07:35:00|21317.7|21315.5|21319.5|21317.3|21327.6|21325.4|21310.2|21308|671
1748590800000|2025-05-30 07:40:00|21319.4|21317.2|21323.8|21321.6|21327.5|21325.3|21314.1|21311.9|417
1748591100000|2025-05-30 07:45:00|21324.2|21322|21318.7|21316.5|21337.5|21335.3|21314.6|21312.4|716
1748591400000|2025-05-30 07:50:00|21318.5|21316.3|21306.3|21304.1|21318.6|21316.4|21304.3|21302.1|440
1748591700000|2025-05-30 07:55:00|21306.4|21304.2|21318.5|21316.3|21320.4|21318.2|21296.7|21294.5|513
1748592000000|2025-05-30 08:00:00|21318.8|21316.6|21323.3|21321.1|21333.7|21331.5|21314.9|21312.7|862
1748592300000|2025-05-30 08:05:00|21322|21319.8|21336.9|21334.7|21341.3|21339.1|21316|21313.8|643
1748592600000|2025-05-30 08:10:00|21336.8|21334.6|21345.3|21343.1|21348.3|21346.1|21332.6|21330.4|536
1748592900000|2025-05-30 08:15:00|21345.9|21343.7|21337.5|21335.3|21349.8|21347.6|21335|21332.8|480
1748593200000|2025-05-30 08:20:00|21337.6|21335.4|21336.8|21334.6|21342.4|21340.2|21326.1|21323.9|452
1748593500000|2025-05-30 08:25:00|21336.9|21334.7|21325.4|21323.2|21339.9|21337.7|21322|21319.8|357
1748593800000|2025-05-30 08:30:00|21325.6|21323.4|21327.1|21324.9|21334.6|21332.4|21321.7|21319.5|285
1748594100000|2025-05-30 08:35:00|21327.3|21325.1|21319.7|21317.5|21328.4|21326.2|21310|21307.8|509
1748594400000|2025-05-30 08:40:00|21319.6|21317.4|21320.8|21318.6|21327.4|21325.2|21307.4|21305.2|489
1748594700000|2025-05-30 08:45:00|21320.9|21318.7|21335|21332.8|21339.1|21336.9|21317.9|21315.7|425
1748595000000|2025-05-30 08:50:00|21335.1|21332.9|21331.2|21329|21338.7|21336.5|21325.5|21323.3|305
1748595300000|2025-05-30 08:55:00|21331.3|21329.1|21314.7|21312.5|21334.5|21332.3|21312.4|21310.2|319
1748595600000|2025-05-30 09:00:00|21314.8|21312.6|21330.1|21327.9|21331.9|21329.7|21310.5|21308.3|351
1748595900000|2025-05-30 09:05:00|21329.8|21327.6|21326.4|21324.2|21336|21333.8|21322.7|21320.5|296
1748596200000|2025-05-30 09:10:00|21326.6|21324.4|21322.8|21320.6|21332.9|21330.7|21320.8|21318.6|391
1748596500000|2025-05-30 09:15:00|21322.9|21320.7|21341.7|21339.5|21343.6|21341.4|21319.4|21317.2|522
1748596800000|2025-05-30 09:20:00|21341.8|21339.6|21341.3|21339.1|21348|21345.8|21341.2|21339|422
1748597100000|2025-05-30 09:25:00|21341.2|21339|21338.8|21336.6|21344.6|21342.4|21335|21332.8|303
1748597400000|2025-05-30 09:30:00|21338.9|21336.7|21349.5|21347.3|21350.4|21348.2|21334.5|21332.3|468
1748597700000|2025-05-30 09:35:00|21349.7|21347.5|21336.3|21334.1|21350.6|21348.4|21333.5|21331.3|371
1748598000000|2025-05-30 09:40:00|21336.2|21334|21333.6|21331.4|21336.7|21334.5|21328.1|21325.9|265
1748598300000|2025-05-30 09:45:00|21333.7|21331.5|21329.8|21327.6|21342.2|21340|21327.2|21325|408
1748598600000|2025-05-30 09:50:00|21329.7|21327.5|21323.1|21320.9|21330.7|21328.5|21320.2|21318|291
1748598900000|2025-05-30 09:55:00|21323.3|21321.1|21319.4|21317.2|21325.6|21323.4|21316.1|21313.9|224
1748599200000|2025-05-30 10:00:00|21319.5|21317.3|21329.2|21327|21332.5|21330.3|21305.4|21303.2|740
1748599500000|2025-05-30 10:05:00|21329.3|21327.1|21337.6|21335.4|21338.6|21336.4|21329.2|21327|253
1748599800000|2025-05-30 10:10:00|21337.5|21335.3|21309.2|21307|21338.8|21336.6|21307|21304.8|687
1748600100000|2025-05-30 10:15:00|21309.3|21307.1|21320.7|21318.5|21324.4|21322.2|21305.1|21302.9|354
1748600400000|2025-05-30 10:20:00|21320.6|21318.4|21330|21327.8|21330|21327.8|21317.7|21315.5|240
1748600700000|2025-05-30 10:25:00|21329.9|21327.7|21333.9|21331.7|21334.2|21332|21326.1|21323.9|281
1748601000000|2025-05-30 10:30:00|21333.8|21331.6|21338.9|21336.7|21345.2|21343|21332.4|21330.2|365
1748601300000|2025-05-30 10:35:00|21338.7|21336.5|21337.2|21335|21340.9|21338.7|21333.4|21331.2|238
1748601600000|2025-05-30 10:40:00|21336.7|21334.5|21336.7|21334.5|21342.2|21340|21334.5|21332.3|232
1748601900000|2025-05-30 10:45:00|21336.5|21334.3|21341.3|21339.1|21342.7|21340.5|21331.4|21329.2|280
1748602200000|2025-05-30 10:50:00|21340.9|21338.7|21327.5|21325.3|21343.4|21341.2|21326.3|21324.1|288
1748602500000|2025-05-30 10:55:00|21327.6|21325.4|21339.4|21337.2|21339.4|21337.2|21323.8|21321.6|362
1748602800000|2025-05-30 11:00:00|21338.8|21336.6|21345.3|21343.1|21346.2|21344|21332|21329.8|583
1748603100000|2025-05-30 11:05:00|21345.4|21343.2|21361.2|21359|21362.1|21359.9|21344.8|21342.6|529
1748603400000|2025-05-30 11:10:00|21361.3|21359.1|21365.1|21362.9|21376.8|21374.6|21360.2|21358|887
1748603700000|2025-05-30 11:15:00|21365.2|21363|21363.6|21361.4|21368.7|21366.5|21360.7|21358.5|347
1748604000000|2025-05-30 11:20:00|21363.8|21361.6|21357.5|21355.3|21370.2|21368|21357.5|21355.3|431
1748604300000|2025-05-30 11:25:00|21357.7|21355.5|21350.6|21348.4|21357.7|21355.5|21349.1|21346.9|416
1748604600000|2025-05-30 11:30:00|21350.4|21348.2|21348.4|21346.2|21356.1|21353.9|21345.2|21343|414
1748604900000|2025-05-30 11:35:00|21348.3|21346.1|21351.1|21348.9|21357.2|21355|21344.2|21342|413
1748605200000|2025-05-30 11:40:00|21350.9|21348.7|21345.7|21343.5|21356.9|21354.7|21343.5|21341.3|401
1748605500000|2025-05-30 11:45:00|21345.9|21343.7|21349.3|21347.1|21349.3|21347.1|21340.1|21337.9|332
1748605800000|2025-05-30 11:50:00|21349.2|21347|21351.7|21349.5|21359.7|21357.5|21349.1|21346.9|450
1748606100000|2025-05-30 11:55:00|21351.8|21349.6|21342.5|21340.3|21354.1|21351.9|21338.8|21336.6|445
1748606400000|2025-05-30 12:00:00|21342.8|21340.6|21364.2|21362|21367|21364.8|21339.4|21337.2|687
1748606700000|2025-05-30 12:05:00|21364.3|21362.1|21330.1|21327.9|21375.4|21373.2|21238.9|21236.7|3442
1748607000000|2025-05-30 12:10:00|21328|21325.8|21237.6|21235.4|21330.8|21328.6|21180.8|21178.6|6844
1748607300000|2025-05-30 12:15:00|21237.7|21235.5|21271.4|21269.2|21287.7|21285.5|21230.5|21228.3|2851
1748607600000|2025-05-30 12:20:00|21271.5|21269.3|21253.3|21251.1|21285.9|21283.7|21238.9|21236.7|2216
1748607900000|2025-05-30 12:25:00|21253.4|21251.2|21248.1|21245.9|21270.4|21268.2|21229.8|21227.6|2385
1748608200000|2025-05-30 12:30:00|21248.3|21246.1|21304.9|21302.7|21315.1|21312.9|21244.4|21242.2|3839
1748608500000|2025-05-30 12:35:00|21304.7|21302.5|21300.8|21298.6|21320.4|21318.2|21290.4|21288.2|2282
1748608800000|2025-05-30 12:40:00|21300.9|21298.7|21311.3|21309.1|21325.8|21323.6|21295.1|21292.9|1835
1748609100000|2025-05-30 12:45:00|21311.4|21309.2|21308.9|21306.7|21322.6|21320.4|21304.2|21302|1058
1748609400000|2025-05-30 12:50:00|21308.4|21306.2|21308.4|21306.2|21319.8|21317.6|21298|21295.8|1028
1748609700000|2025-05-30 12:55:00|21308.6|21306.4|21289.7|21287.5|21313.4|21311.2|21287.7|21285.5|1314
1748610000000|2025-05-30 13:00:00|21291.4|21289.2|21302.1|21299.9|21302.4|21300.2|21280.4|21278.2|1651
1748610300000|2025-05-30 13:05:00|21302.2|21300|21284.9|21282.7|21309.4|21307.2|21273.1|21270.9|2172
1748610600000|2025-05-30 13:10:00|21285.7|21283.5|21280.5|21278.3|21293.4|21291.2|21277|21274.8|863
1748610900000|2025-05-30 13:15:00|21280.4|21278.2|21332.8|21330.6|21334.5|21332.3|21280.4|21278.2|2942
1748611200000|2025-05-30 13:20:00|21332.7|21330.5|21316.9|21314.7|21335.8|21333.6|21314.4|21312.2|1665
1748611500000|2025-05-30 13:25:00|21317|21314.8|21337.3|21335.1|21338.8|21336.6|21304.5|21302.3|3342
1748611800000|2025-05-30 13:30:00|21336.5|21335.4|21300.2|21299.1|21344.1|21343|21283|21281.9|10924
1748612100000|2025-05-30 13:35:00|21295.7|21294.6|21271.3|21270.2|21305.2|21304.1|21257.8|21256.7|8036
1748612400000|2025-05-30 13:40:00|21271.5|21270.4|21254.6|21253.5|21288.8|21287.7|21250.2|21249.1|5431
1748612700000|2025-05-30 13:45:00|21254.3|21253.2|21243.3|21242.2|21281.5|21280.4|21240.3|21239.2|8204
1748613000000|2025-05-30 13:50:00|21242.8|21241.7|21228.2|21227.1|21242.8|21241.7|21191|21189.9|9949
1748613300000|2025-05-30 13:55:00|21228.4|21227.3|21214.7|21213.6|21231.4|21230.3|21206.5|21205.4|4786
1748613600000|2025-05-30 14:00:00|21214.4|21213.3|21277.3|21276.2|21279.8|21278.7|21212.4|21211.3|9217
1748613900000|2025-05-30 14:05:00|21277.5|21276.4|21302.3|21301.2|21309.3|21308.2|21276.4|21275.3|6182
1748614200000|2025-05-30 14:10:00|21301|21299.9|21323.3|21322.2|21336.7|21335.6|21290|21288.9|6528
1748614500000|2025-05-30 14:15:00|21322.2|21321.1|21329.5|21328.4|21332.9|21331.8|21309.3|21308.2|4139
1748614800000|2025-05-30 14:20:00|21330.2|21329.1|21325.1|21324|21342.1|21341|21316|21314.9|4140
1748615100000|2025-05-30 14:25:00|21325.6|21324.5|21338.6|21337.5|21346|21344.9|21316.5|21315.4|3805
1748615400000|2025-05-30 14:30:00|21338.1|21337|21326.2|21325.1|21344.6|21343.5|21318.5|21317.4|3867
1748615700000|2025-05-30 14:35:00|21326.8|21325.7|21348.7|21347.6|21352.8|21351.7|21312.8|21311.7|4618
1748616000000|2025-05-30 14:40:00|21348.2|21347.1|21323.2|21322.1|21348.7|21347.6|21321.1|21320|4309
1748616300000|2025-05-30 14:45:00|21323.1|21322|21333|21331.9|21338.2|21337.1|21308.5|21307.4|5498
1748616600000|2025-05-30 14:50:00|21334.3|21333.2|21316.7|21315.6|21335.9|21334.8|21302.7|21301.6|4230
1748616900000|2025-05-30 14:55:00|21316.8|21315.7|21310.1|21309|21342.5|21341.4|21300.5|21299.4|4575
1748617200000|2025-05-30 15:00:00|21310.8|21309.7|21312.9|21311.8|21326.7|21325.6|21307.1|21306|2940
1748617500000|2025-05-30 15:05:00|21312.4|21311.3|21317.9|21316.8|21330.5|21329.4|21302.8|21301.7|3231
1748617800000|2025-05-30 15:10:00|21316.2|21315.1|21300.8|21299.7|21317.3|21316.2|21288.7|21287.6|4084
1748618100000|2025-05-30 15:15:00|21301.3|21300.2|21277.6|21276.5|21307.6|21306.5|21272.8|21271.7|3780
1748618400000|2025-05-30 15:20:00|21278.7|21277.6|21303.5|21302.4|21308.7|21307.6|21276.4|21275.3|3493
1748618700000|2025-05-30 15:25:00|21302.8|21301.7|21322.7|21321.6|21333.1|21332|21291.3|21290.2|4023
1748619000000|2025-05-30 15:30:00|21321|21319.9|21279.3|21278.2|21332.1|21331|21263.5|21262.4|7001
1748619300000|2025-05-30 15:35:00|21278|21276.9|21269.5|21268.4|21288.3|21287.2|21257.8|21256.7|4738
1748619600000|2025-05-30 15:40:00|21271.5|21270.4|21257.3|21256.2|21277.1|21276|21243.6|21242.5|5271
1748619900000|2025-05-30 15:45:00|21255.3|21254.2|21280.4|21279.3|21283.7|21282.6|21247.1|21246|3913
1748620200000|2025-05-30 15:50:00|21279.9|21278.8|21287.1|21286|21291.5|21290.4|21268.8|21267.7|3730
1748620500000|2025-05-30 15:55:00|21287.2|21286.1|21278.1|21277|21301.6|21300.5|21276.3|21275.2|3502
1748620800000|2025-05-30 16:00:00|21277.4|21276.3|21256|21254.9|21280.9|21279.8|21249.8|21248.7|4033
1748621100000|2025-05-30 16:05:00|21255.9|21254.8|21287.9|21286.8|21289.2|21288.1|21251.6|21250.5|2931
1748621400000|2025-05-30 16:10:00|21288.2|21287.1|21277.1|21276|21290.6|21289.5|21266.9|21265.8|2668
1748621700000|2025-05-30 16:15:00|21276.9|21275.8|21233|21231.9|21281.5|21280.4|21222.3|21221.2|4806
1748622000000|2025-05-30 16:20:00|21235.1|21234|21211.9|21210.8|21243.1|21242|21199.9|21198.8|5202
1748622300000|2025-05-30 16:25:00|21211.4|21210.3|21130.7|21129.6|21217.9|21216.8|21117.5|21116.4|13169
1748622600000|2025-05-30 16:30:00|21132.2|21131.1|21075.5|21074.4|21135.5|21134.4|21035.9|21034.8|15141
1748622900000|2025-05-30 16:35:00|21075.4|21074.3|21105.7|21104.6|21114.3|21113.2|21048.4|21047.3|10648
1748623200000|2025-05-30 16:40:00|21107.3|21106.2|21092.7|21091.6|21122.5|21121.4|21081.9|21080.8|6580
1748623500000|2025-05-30 16:45:00|21093.2|21092.1|21078.9|21077.8|21100.1|21099|21064.5|21063.4|4867
1748623800000|2025-05-30 16:50:00|21077.7|21076.6|21037.1|21036|21078.7|21077.6|21029.7|21028.6|5603
1748624100000|2025-05-30 16:55:00|21037.5|21036.4|21067.3|21066.2|21067.3|21066.2|21034.6|21033.5|4196
1748624400000|2025-05-30 17:00:00|21066.2|21065.1|21092.5|21091.4|21093.3|21092.2|21045.7|21044.6|5787
1748624700000|2025-05-30 17:05:00|21092.2|21091.1|21139.9|21138.8|21145.9|21144.8|21088.9|21087.8|6050
1748625000000|2025-05-30 17:10:00|21137.6|21136.5|21118|21116.9|21138.2|21137.1|21114.7|21113.6|4668
1748625300000|2025-05-30 17:15:00|21118.1|21117|21127.5|21126.4|21131.1|21130|21104.8|21103.7|4501
1748625600000|2025-05-30 17:20:00|21127|21125.9|21121|21119.9|21134.7|21133.6|21095.2|21094.1|4526
1748625900000|2025-05-30 17:25:00|21120.5|21119.4|21128.2|21127.1|21129.3|21128.2|21102.8|21101.7|2788
1748626200000|2025-05-30 17:30:00|21129.3|21128.2|21134.3|21133.2|21142.3|21141.2|21121.1|21120|3001
1748626500000|2025-05-30 17:35:00|21134.8|21133.7|21150.6|21149.5|21161.6|21160.5|21133.2|21132.1|4216
1748626800000|2025-05-30 17:40:00|21150.4|21149.3|21132.8|21131.7|21157.7|21156.6|21131.1|21130|2456
1748627100000|2025-05-30 17:45:00|21132|21130.9|21142.8|21141.7|21150.1|21149|21117.7|21116.6|3684
1748627400000|2025-05-30 17:50:00|21143.2|21142.1|21161.3|21160.2|21168.6|21167.5|21142.8|21141.7|3567
1748627700000|2025-05-30 17:55:00|21161.7|21160.6|21130.7|21129.6|21164.8|21163.7|21128.5|21127.4|2863
1748628000000|2025-05-30 18:00:00|21130.3|21129.2|21155.4|21154.3|21162.1|21161|21129.3|21128.2|3031
1748628300000|2025-05-30 18:05:00|21155.3|21154.2|21184.3|21183.2|21189.8|21188.7|21144.3|21143.2|4397
1748628600000|2025-05-30 18:10:00|21183.2|21182.1|21189.2|21188.1|21197.3|21196.2|21181.4|21180.3|3332
1748628900000|2025-05-30 18:15:00|21189.1|21188|21234.3|21233.2|21240|21238.9|21180.9|21179.8|6973
1748629200000|2025-05-30 18:20:00|21234.1|21233|21235.3|21234.2|21242.5|21241.4|21218.1|21217|4637
1748629500000|2025-05-30 18:25:00|21235.4|21234.3|21234.4|21233.3|21251.2|21250.1|21230.4|21229.3|3768
1748629800000|2025-05-30 18:30:00|21235.4|21234.3|21218.4|21217.3|21249.8|21248.7|21218.3|21217.2|3668
1748630100000|2025-05-30 18:35:00|21217.7|21216.6|21239.7|21238.6|21246.5|21245.4|21215.9|21214.8|3006
1748630400000|2025-05-30 18:40:00|21240.3|21239.2|21224.6|21223.5|21244.2|21243.1|21218.9|21217.8|2801
1748630700000|2025-05-30 18:45:00|21225|21223.9|21240.7|21239.6|21243|21241.9|21221.7|21220.6|2811
1748631000000|2025-05-30 18:50:00|21239.8|21238.7|21252.5|21251.4|21260.6|21259.5|21235.4|21234.3|3217
1748631300000|2025-05-30 18:55:00|21252.6|21251.5|21255.9|21254.8|21261.3|21260.2|21234.5|21233.4|3215
1748631600000|2025-05-30 19:00:00|21256.6|21255.5|21286.4|21285.3|21292.3|21291.2|21250.9|21249.8|4764
1748631900000|2025-05-30 19:05:00|21286.2|21285.1|21287.2|21286.1|21312.3|21311.2|21285.2|21284.1|6114
1748632200000|2025-05-30 19:10:00|21287.1|21286|21295.5|21294.4|21304.8|21303.7|21278.5|21277.4|4450
1748632500000|2025-05-30 19:15:00|21295.6|21294.5|21320.7|21319.6|21332.5|21331.4|21295.6|21294.5|4452
1748632800000|2025-05-30 19:20:00|21320.1|21319|21328|21326.9|21333.5|21332.4|21303.3|21302.2|3511
1748633100000|2025-05-30 19:25:00|21328.5|21327.4|21341.4|21340.3|21352.1|21351|21328.5|21327.4|4197
1748633400000|2025-05-30 19:30:00|21342.1|21341|21327.2|21326.1|21344.7|21343.6|21307.9|21306.8|5057
1748633700000|2025-05-30 19:35:00|21329.6|21328.5|21332.3|21331.2|21361.7|21360.6|21324.5|21323.4|5333
1748634000000|2025-05-30 19:40:00|21332.2|21331.1|21322.1|21321|21339.6|21338.5|21303.5|21302.4|5174
1748634300000|2025-05-30 19:45:00|21322.3|21321.2|21341.8|21340.7|21341.8|21340.7|21300.4|21299.3|4922
1748634600000|2025-05-30 19:50:00|21341.4|21340.3|21322.4|21321.3|21368.6|21367.5|21304.7|21303.6|10932
1748634900000|2025-05-30 19:55:00|21322.2|21321.1|21326.2|21325.1|21386.6|21385.5|21319.5|21318.4|19438
1748635200000|2025-05-30 20:00:00|21327.1|21324.9|21302|21299.8|21360.3|21358.1|21296.6|21294.4|9695
1748635500000|2025-05-30 20:05:00|21304.5|21302.3|21315|21312.8|21315|21312.8|21284.3|21282.1|3826
1748635800000|2025-05-30 20:10:00|21315.3|21313.1|21326.1|21323.9|21330|21327.8|21311.3|21309.1|2088
1748636100000|2025-05-30 20:15:00|21326.8|21324.6|21325.5|21323.3|21330.8|21328.6|21318.1|21315.9|801
1748636400000|2025-05-30 20:20:00|21323.3|21321.1|21321.1|21318.9|21339.3|21337.1|21319.1|21316.9|1228
1748636700000|2025-05-30 20:25:00|21321.3|21319.1|21315.8|21313.6|21323.5|21321.3|21308.3|21306.1|882
1748637000000|2025-05-30 20:30:00|21314.8|21312.6|21313.8|21311.6|21323|21320.8|21311.8|21309.6|660
1748637300000|2025-05-30 20:35:00|21314.3|21312.1|21318.8|21316.6|21322.5|21320.3|21313.6|21311.4|340
1748637600000|2025-05-30 20:40:00|21318.3|21316.1|21317|21314.8|21319.3|21317.1|21312.8|21310.6|426
1748637900000|2025-05-30 20:45:00|21316.8|21314.6|21308.8|21306.6|21316.8|21314.6|21304.8|21302.6|704
1748638200000|2025-05-30 20:50:00|21306.6|21304.4|21313.8|21311.6|21317|21314.8|21305.6|21303.4|429
1748638500000|2025-05-30 20:55:00|21315.3|21313.1|21325.3|21320.3|21325.6|21323.4|21308.6|21306.4|752
1748815200000|2025-06-01 22:00:00|21265.8|21263.6|21276.2|21274|21284.4|21282.2|21262.7|21260.5|1038
1748815500000|2025-06-01 22:05:00|21276.7|21274.5|21277|21274.8|21283.7|21281.5|21256.1|21253.9|841
1748815800000|2025-06-01 22:10:00|21276.9|21274.7|21296.2|21294|21303.7|21301.5|21276.4|21274.2|771
1748816100000|2025-06-01 22:15:00|21296.3|21294.1|21288.9|21286.7|21301.8|21299.6|21287|21284.8|370
1748816400000|2025-06-01 22:20:00|21289|21286.8|21267.8|21265.6|21291.1|21288.9|21266.6|21264.4|534
1748816700000|2025-06-01 22:25:00|21267.6|21265.4|21271.5|21269.3|21273.1|21270.9|21257.7|21255.5|390
1748817000000|2025-06-01 22:30:00|21271.6|21269.4|21272.6|21270.4|21276.2|21274|21268.6|21266.4|213
1748817300000|2025-06-01 22:35:00|21272.5|21270.3|21276.5|21274.3|21283.4|21281.2|21271.7|21269.5|321
1748817600000|2025-06-01 22:40:00|21276.6|21274.4|21273.8|21271.6|21277.1|21274.9|21269.5|21267.3|208
1748817900000|2025-06-01 22:45:00|21274|21271.8|21271|21268.8|21282.7|21280.5|21271|21268.8|166
1748818200000|2025-06-01 22:50:00|21270.9|21268.7|21265.5|21263.3|21273.8|21271.6|21260.3|21258.1|470
1748818500000|2025-06-01 22:55:00|21265.4|21263.2|21270.4|21268.2|21272.8|21270.6|21261.2|21259|246
1748818800000|2025-06-01 23:00:00|21270.6|21268.4|21265.1|21262.9|21271|21268.8|21257.6|21255.4|333
1748819100000|2025-06-01 23:05:00|21265|21262.8|21260.6|21258.4|21267.1|21264.9|21258.8|21256.6|142
1748819400000|2025-06-01 23:10:00|21260.7|21258.5|21259.4|21257.2|21262|21259.8|21250.6|21248.4|422
1748819700000|2025-06-01 23:15:00|21259.3|21257.1|21257.8|21255.6|21261.1|21258.9|21249|21246.8|351
1748820000000|2025-06-01 23:20:00|21257.6|21255.4|21263|21260.8|21267.7|21265.5|21253.3|21251.1|480
1748820300000|2025-06-01 23:25:00|21263.1|21260.9|21250.6|21248.4|21265.1|21262.9|21249.4|21247.2|442
1748820600000|2025-06-01 23:30:00|21249.3|21247.1|21243.6|21241.4|21249.5|21247.3|21231.9|21229.7|878
1748820900000|2025-06-01 23:35:00|21243.5|21241.3|21258.4|21256.2|21264.2|21262|21243.2|21241|469
1748821200000|2025-06-01 23:40:00|21258|21255.8|21266.3|21264.1|21270.4|21268.2|21257.6|21255.4|476
1748821500000|2025-06-01 23:45:00|21266.4|21264.2|21263.8|21261.6|21268.3|21266.1|21259.2|21257|381
1748821800000|2025-06-01 23:50:00|21263.6|21261.4|21255.8|21253.6|21266.1|21263.9|21254.6|21252.4|231
1748822100000|2025-06-01 23:55:00|21255.9|21253.7|21259.1|21256.9|21260.2|21258|21251|21248.8|249
1748822400000|2025-06-02 00:00:00|21259.3|21257.1|21266.2|21264|21270.5|21268.3|21256.2|21254|409
1748822700000|2025-06-02 00:05:00|21266.1|21263.9|21265.3|21263.1|21270|21267.8|21251.8|21249.6|413
1748823000000|2025-06-02 00:10:00|21265.2|21263|21272.8|21270.6|21274.4|21272.2|21260.4|21258.2|266
1748823300000|2025-06-02 00:15:00|21272.7|21270.5|21262.9|21260.7|21280.8|21278.6|21261.9|21259.7|530
1748823600000|2025-06-02 00:20:00|21263.1|21260.9|21266.9|21264.7|21270.2|21268|21258.4|21256.2|316
1748823900000|2025-06-02 00:25:00|21267.1|21264.9|21254.7|21252.5|21269|21266.8|21253|21250.8|362
1748824200000|2025-06-02 00:30:00|21254.8|21252.6|21245.1|21242.9|21255|21252.8|21242.7|21240.5|415
1748824500000|2025-06-02 00:35:00|21245.2|21243|21247.6|21245.4|21255|21252.8|21240.4|21238.2|316
1748824800000|2025-06-02 00:40:00|21247.7|21245.5|21252.3|21250.1|21258.7|21256.5|21244.9|21242.7|440
1748825100000|2025-06-02 00:45:00|21252.4|21250.2|21243.5|21241.3|21263.7|21261.5|21242.8|21240.6|508
1748825400000|2025-06-02 00:50:00|21243.4|21241.2|21244.3|21242.1|21250.7|21248.5|21240.9|21238.7|503
1748825700000|2025-06-02 00:55:00|21244.1|21241.9|21249.8|21247.6|21252.5|21250.3|21242.2|21240|231
1748826000000|2025-06-02 01:00:00|21250.1|21247.9|21253.3|21251.1|21258.4|21256.2|21242.9|21240.7|368
1748826300000|2025-06-02 01:05:00|21253.4|21251.2|21258.1|21255.9|21264.7|21262.5|21250.8|21248.6|250
1748826600000|2025-06-02 01:10:00|21257.9|21255.7|21259.7|21257.5|21261.5|21259.3|21255.4|21253.2|171
1748826900000|2025-06-02 01:15:00|21259.9|21257.7|21258.6|21256.4|21263.7|21261.5|21255.5|21253.3|157
1748827200000|2025-06-02 01:20:00|21258.7|21256.5|21266.6|21264.4|21268|21265.8|21254.1|21251.9|352
1748827500000|2025-06-02 01:25:00|21266.7|21264.5|21253.1|21250.9|21267.2|21265|21251.5|21249.3|303
1748827800000|2025-06-02 01:30:00|21252.9|21250.7|21245.4|21243.2|21255.9|21253.7|21242.6|21240.4|476
1748828100000|2025-06-02 01:35:00|21245.3|21243.1|21242.2|21240|21249.5|21247.3|21235.1|21232.9|600
1748828400000|2025-06-02 01:40:00|21242.3|21240.1|21230.2|21228|21244.5|21242.3|21223.8|21221.6|677
1748828700000|2025-06-02 01:45:00|21230.3|21228.1|21236.4|21234.2|21240.6|21238.4|21226.7|21224.5|298
1748829000000|2025-06-02 01:50:00|21236.5|21234.3|21233.3|21231.1|21240|21237.8|21231.1|21228.9|395
1748829300000|2025-06-02 01:55:00|21233.2|21231|21233.5|21231.3|21237.4|21235.2|21229.5|21227.3|230
1748829600000|2025-06-02 02:00:00|21233.4|21231.2|21228.8|21226.6|21241|21238.8|21225.7|21223.5|527
1748829900000|2025-06-02 02:05:00|21228.9|21226.7|21221.5|21219.3|21234.4|21232.2|21217.4|21215.2|823
1748830200000|2025-06-02 02:10:00|21221.6|21219.4|21216.2|21214|21226.6|21224.4|21215.1|21212.9|305
1748830500000|2025-06-02 02:15:00|21215.9|21213.7|21217.1|21214.9|21223.3|21221.1|21213.2|21211|374
1748830800000|2025-06-02 02:20:00|21217.2|21215|21229.7|21227.5|21230.7|21228.5|21211.3|21209.1|433
1748831100000|2025-06-02 02:25:00|21229.9|21227.7|21224.9|21222.7|21230.5|21228.3|21223|21220.8|269
1748831400000|2025-06-02 02:30:00|21225.1|21222.9|21225.9|21223.7|21228.5|21226.3|21223.5|21221.3|173
1748831700000|2025-06-02 02:35:00|21226.1|21223.9|21232.1|21229.9|21234.3|21232.1|21225.6|21223.4|221
1748832000000|2025-06-02 02:40:00|21232|21229.8|21232.1|21229.9|21233.7|21231.5|21229.9|21227.7|165
1748832300000|2025-06-02 02:45:00|21232.2|21230|21228.5|21226.3|21238.4|21236.2|21227.5|21225.3|234
1748832600000|2025-06-02 02:50:00|21228.6|21226.4|21226.1|21223.9|21230.7|21228.5|21221.6|21219.4|390
1748832900000|2025-06-02 02:55:00|21225.9|21223.7|21220.6|21218.4|21227.6|21225.4|21218.1|21215.9|253
1748833200000|2025-06-02 03:00:00|21220.5|21218.3|21211.9|21209.7|21222.1|21219.9|21205.7|21203.5|661
1748833500000|2025-06-02 03:05:00|21211.8|21209.6|21198.9|21196.7|21213|21210.8|21192.2|21190|867
1748833800000|2025-06-02 03:10:00|21199.1|21196.9|21200|21197.8|21207.3|21205.1|21197.9|21195.7|255
1748834100000|2025-06-02 03:15:00|21199.9|21197.7|21204.1|21201.9|21209.6|21207.4|21197.6|21195.4|303
1748834400000|2025-06-02 03:20:00|21204.2|21202|21207.3|21205.1|21214.8|21212.6|21201|21198.8|579
1748834700000|2025-06-02 03:25:00|21207.2|21205|21200.2|21198|21207.2|21205|21192.9|21190.7|457
1748835000000|2025-06-02 03:30:00|21200.3|21198.1|21197|21194.8|21201|21198.8|21194.2|21192|244
1748835300000|2025-06-02 03:35:00|21196.9|21194.7|21197.9|21195.7|21205.4|21203.2|21196.3|21194.1|180
1748835600000|2025-06-02 03:40:00|21197.8|21195.6|21197.2|21195|21201.2|21199|21196.3|21194.1|168
1748835900000|2025-06-02 03:45:00|21197.1|21194.9|21194.1|21191.9|21199.5|21197.3|21187.6|21185.4|448
1748836200000|2025-06-02 03:50:00|21194.2|21192|21185.7|21183.5|21194.3|21192.1|21183.4|21181.2|545
1748836500000|2025-06-02 03:55:00|21185.6|21183.4|21186.6|21184.4|21193.1|21190.9|21184|21181.8|267
1748836800000|2025-06-02 04:00:00|21186.5|21184.3|21187.8|21185.6|21191.9|21189.7|21182.8|21180.6|245
1748837100000|2025-06-02 04:05:00|21187.6|21185.4|21191.2|21189|21195.5|21193.3|21185.1|21182.9|201
1748837400000|2025-06-02 04:10:00|21191.1|21188.9|21198.6|21196.4|21199.3|21197.1|21191.1|21188.9|213
1748837700000|2025-06-02 04:15:00|21198.7|21196.5|21200.1|21197.9|21202.2|21200|21195.5|21193.3|114
1748838000000|2025-06-02 04:20:00|21200.2|21198|21203.3|21201.1|21207.9|21205.7|21198.5|21196.3|283
1748838300000|2025-06-02 04:25:00|21203.4|21201.2|21204.2|21202|21210.7|21208.5|21202.9|21200.7|144
1748838600000|2025-06-02 04:30:00|21204.3|21202.1|21204.1|21201.9|21208.5|21206.3|21201|21198.8|126
1748838900000|2025-06-02 04:35:00|21203.9|21201.7|21198.7|21196.5|21208.1|21205.9|21194.2|21192|320
1748839200000|2025-06-02 04:40:00|21198.6|21196.4|21199|21196.8|21200.4|21198.2|21193.9|21191.7|125
1748839500000|2025-06-02 04:45:00|21198.9|21196.7|21196.2|21194|21200.8|21198.6|21191.4|21189.2|205
1748839800000|2025-06-02 04:50:00|21195.9|21193.7|21184.3|21182.1|21197|21194.8|21174.1|21171.9|620
1748840100000|2025-06-02 04:55:00|21184.5|21182.3|21191.7|21189.5|21193.5|21191.3|21184.3|21182.1|199
1748840400000|2025-06-02 05:00:00|21191.6|21189.4|21191|21188.8|21201.3|21199.1|21190.4|21188.2|264
1748840700000|2025-06-02 05:05:00|21191.2|21189|21202|21199.8|21202.4|21200.2|21189.3|21187.1|183
1748841000000|2025-06-02 05:10:00|21201.9|21199.7|21201.4|21199.2|21207.3|21205.1|21196.9|21194.7|346
1748841300000|2025-06-02 05:15:00|21200.2|21198|21189.2|21187|21202.3|21200.1|21188.7|21186.5|205
1748841600000|2025-06-02 05:20:00|21189.5|21187.3|21188.2|21186|21193.2|21191|21184.4|21182.2|176
1748841900000|2025-06-02 05:25:00|21186|21183.8|21185.4|21183.2|21195.9|21193.7|21183.9|21181.7|284
1748842200000|2025-06-02 05:30:00|21185.6|21183.4|21174.9|21172.7|21187.3|21185.1|21169.5|21167.3|673
1748842500000|2025-06-02 05:35:00|21174.8|21172.6|21178.7|21176.5|21182.6|21180.4|21168.3|21166.1|323
1748842800000|2025-06-02 05:40:00|21178.8|21176.6|21189.2|21187|21192.7|21190.5|21176.5|21174.3|310
1748843100000|2025-06-02 05:45:00|21188.1|21185.9|21188.6|21186.4|21193.6|21191.4|21185.7|21183.5|180
1748843400000|2025-06-02 05:50:00|21188.5|21186.3|21188.4|21186.2|21191.2|21189|21180.9|21178.7|210
1748843700000|2025-06-02 05:55:00|21188.1|21185.9|21186.3|21184.1|21189.8|21187.6|21178.5|21176.3|311
1748844000000|2025-06-02 06:00:00|21186.1|21183.9|21178.1|21175.9|21187.7|21185.5|21174.5|21172.3|330
1748844300000|2025-06-02 06:05:00|21178.2|21176|21176.3|21174.1|21180.8|21178.6|21167.5|21165.3|341
1748844600000|2025-06-02 06:10:00|21176.1|21173.9|21159|21156.8|21176.1|21173.9|21156.8|21154.6|541
1748844900000|2025-06-02 06:15:00|21158.9|21156.7|21180.4|21178.2|21180.7|21178.5|21154.2|21152|610
1748845200000|2025-06-02 06:20:00|21180.3|21178.1|21174.9|21172.7|21188.1|21185.9|21168.1|21165.9|511
1748845500000|2025-06-02 06:25:00|21175|21172.8|21184.2|21182|21188.1|21185.9|21171.4|21169.2|435
1748845800000|2025-06-02 06:30:00|21184.1|21181.9|21190.2|21188|21193.2|21191|21176.1|21173.9|495
1748846100000|2025-06-02 06:35:00|21190.4|21188.2|21187.4|21185.2|21195.5|21193.3|21174.6|21172.4|550
1748846400000|2025-06-02 06:40:00|21187.3|21185.1|21200.1|21197.9|21201.2|21199|21184.9|21182.7|492
1748846700000|2025-06-02 06:45:00|21200|21197.8|21193|21190.8|21204.8|21202.6|21188.9|21186.7|354
1748847000000|2025-06-02 06:50:00|21193.1|21190.9|21192|21189.8|21199.4|21197.2|21186|21183.8|248
1748847300000|2025-06-02 06:55:00|21191.8|21189.6|21184.6|21182.4|21192.8|21190.6|21180.2|21178|549
1748847600000|2025-06-02 07:00:00|21184.1|21181.9|21221.3|21219.1|21221.3|21219.1|21176.7|21174.5|1142
1748847900000|2025-06-02 07:05:00|21221.2|21219|21212.9|21210.7|21221.2|21219|21205.8|21203.6|881
1748848200000|2025-06-02 07:10:00|21213|21210.8|21220.5|21218.3|21223.5|21221.3|21209|21206.8|500
1748848500000|2025-06-02 07:15:00|21220.6|21218.4|21217.4|21215.2|21221.9|21219.7|21206.9|21204.7|479
1748848800000|2025-06-02 07:20:00|21217.5|21215.3|21189.6|21187.4|21218.4|21216.2|21189.1|21186.9|631
1748849100000|2025-06-02 07:25:00|21189.8|21187.6|21127.8|21125.6|21190.6|21188.4|21119.6|21117.4|2096
1748849400000|2025-06-02 07:30:00|21128|21125.8|21175.7|21173.5|21178|21175.8|21120.2|21118|1638
1748849700000|2025-06-02 07:35:00|21175.3|21173.1|21181.2|21179|21192.7|21190.5|21166.4|21164.2|756
1748850000000|2025-06-02 07:40:00|21181.3|21179.1|21175.9|21173.7|21182.7|21180.5|21170|21167.8|509
1748850300000|2025-06-02 07:45:00|21173.4|21171.2|21179.7|21177.5|21186.3|21184.1|21170.9|21168.7|809
1748850600000|2025-06-02 07:50:00|21179.6|21177.4|21182.9|21180.7|21188.1|21185.9|21166.1|21163.9|685
1748850900000|2025-06-02 07:55:00|21182.7|21180.5|21168.2|21166|21185.2|21183|21167.5|21165.3|839
1748851200000|2025-06-02 08:00:00|21166.9|21164.7|21182.5|21180.3|21188.5|21186.3|21163.1|21160.9|1300
1748851500000|2025-06-02 08:05:00|21182.6|21180.4|21200.5|21198.3|21205.3|21203.1|21181.5|21179.3|733
1748851800000|2025-06-02 08:10:00|21200.4|21198.2|21204.9|21202.7|21208.8|21206.6|21187.9|21185.7|638
1748852100000|2025-06-02 08:15:00|21204.8|21202.6|21181.8|21179.6|21206.1|21203.9|21181.5|21179.3|643
1748852400000|2025-06-02 08:20:00|21181.9|21179.7|21202.7|21200.5|21207.5|21205.3|21179.8|21177.6|607
1748852700000|2025-06-02 08:25:00|21202.6|21200.4|21210.9|21208.7|21216.4|21214.2|21194.3|21192.1|648
1748853000000|2025-06-02 08:30:00|21211.4|21209.2|21203.9|21201.7|21219.4|21217.2|21201.2|21199|823
1748853300000|2025-06-02 08:35:00|21203.8|21201.6|21201.8|21199.6|21214.2|21212|21196|21193.8|441
1748853600000|2025-06-02 08:40:00|21202|21199.8|21194.3|21192.1|21202.9|21200.7|21188.9|21186.7|403
1748853900000|2025-06-02 08:45:00|21194.4|21192.2|21185.7|21183.5|21204.4|21202.2|21185.5|21183.3|416
1748854200000|2025-06-02 08:50:00|21185.5|21183.3|21189.6|21187.4|21193.3|21191.1|21181.5|21179.3|447
1748854500000|2025-06-02 08:55:00|21189.7|21187.5|21190.8|21188.6|21199.7|21197.5|21187.3|21185.1|350
1748854800000|2025-06-02 09:00:00|21191.2|21189|21188.9|21186.7|21193.8|21191.6|21176|21173.8|587
1748855100000|2025-06-02 09:05:00|21188.8|21186.6|21169.8|21167.6|21198.6|21196.4|21169.8|21167.6|678
1748855400000|2025-06-02 09:10:00|21170.7|21168.5|21174.4|21172.2|21176.2|21174|21165.3|21163.1|645
1748855700000|2025-06-02 09:15:00|21174.5|21172.3|21170.4|21168.2|21178.9|21176.7|21166.7|21164.5|655
1748856000000|2025-06-02 09:20:00|21170.2|21168|21184.4|21182.2|21188.6|21186.4|21166.5|21164.3|458
1748856300000|2025-06-02 09:25:00|21184.3|21182.1|21183.6|21181.4|21188.8|21186.6|21172.8|21170.6|503
1748856600000|2025-06-02 09:30:00|21183.7|21181.5|21184.6|21182.4|21188.7|21186.5|21179.1|21176.9|351
1748856900000|2025-06-02 09:35:00|21185.4|21183.2|21178|21175.8|21188.8|21186.6|21176.4|21174.2|401
1748857200000|2025-06-02 09:40:00|21178.1|21175.9|21165.8|21163.6|21187|21184.8|21164.7|21162.5|534
1748857500000|2025-06-02 09:45:00|21165.7|21163.5|21168.4|21166.2|21170.7|21168.5|21156.8|21154.6|661
1748857800000|2025-06-02 09:50:00|21168.3|21166.1|21172|21169.8|21177.9|21175.7|21160.2|21158|559
1748858100000|2025-06-02 09:55:00|21172.2|21170|21180.4|21178.2|21182|21179.8|21163|21160.8|497
1748858400000|2025-06-02 10:00:00|21180.5|21178.3|21175.9|21173.7|21183|21180.8|21173.4|21171.2|398
1748858700000|2025-06-02 10:05:00|21176|21173.8|21196.9|21194.7|21197.6|21195.4|21173.5|21171.3|469
1748859000000|2025-06-02 10:10:00|21197|21194.8|21195.4|21193.2|21204.9|21202.7|21193|21190.8|532
1748859300000|2025-06-02 10:15:00|21195.5|21193.3|21195.7|21193.5|21197|21194.8|21182.9|21180.7|521
1748859600000|2025-06-02 10:20:00|21196.2|21194|21172.7|21170.5|21197.3|21195.1|21170.7|21168.5|761
1748859900000|2025-06-02 10:25:00|21172.9|21170.7|21182.8|21180.6|21188.1|21185.9|21172.9|21170.7|512
1748860200000|2025-06-02 10:30:00|21183|21180.8|21183.8|21181.6|21188.6|21186.4|21176|21173.8|309
1748860500000|2025-06-02 10:35:00|21183.9|21181.7|21190.9|21188.7|21191.5|21189.3|21175.5|21173.3|487
1748860800000|2025-06-02 10:40:00|21191.1|21188.9|21189.7|21187.5|21201.7|21199.5|21188.9|21186.7|634
1748861100000|2025-06-02 10:45:00|21189.6|21187.4|21197.6|21195.4|21200.5|21198.3|21188.2|21186|343
1748861400000|2025-06-02 10:50:00|21197.5|21195.3|21208|21205.8|21208.5|21206.3|21195.3|21193.1|581
1748861700000|2025-06-02 10:55:00|21208.1|21205.9|21205.1|21202.9|21208.4|21206.2|21198|21195.8|393
1748862000000|2025-06-02 11:00:00|21204.3|21202.1|21214.1|21211.9|21214.2|21212|21193.6|21191.4|656
1748862300000|2025-06-02 11:05:00|21213.9|21211.7|21217.6|21215.4|21218.8|21216.6|21211.4|21209.2|542
1748862600000|2025-06-02 11:10:00|21217.4|21215.2|21235.5|21233.3|21241.3|21239.1|21211.6|21209.4|1383
1748862900000|2025-06-02 11:15:00|21235.6|21233.4|21227.6|21225.4|21235.6|21233.4|21223.3|21221.1|621
1748863200000|2025-06-02 11:20:00|21227.7|21225.5|21226.9|21224.7|21234.6|21232.4|21226.6|21224.4|311
1748863500000|2025-06-02 11:25:00|21226.8|21224.6|21225.4|21223.2|21229.9|21227.7|21219.9|21217.7|368
1748863800000|2025-06-02 11:30:00|21225.3|21223.1|21235.2|21233|21246.6|21244.4|21220|21217.8|906
1748864100000|2025-06-02 11:35:00|21235.4|21233.2|21228.8|21226.6|21246.8|21244.6|21228.7|21226.5|644
1748864400000|2025-06-02 11:40:00|21228.7|21226.5|21224.3|21222.1|21235.5|21233.3|21222.9|21220.7|401
1748864700000|2025-06-02 11:45:00|21224.1|21221.9|21226.5|21224.3|21232.1|21229.9|21221|21218.8|397
1748865000000|2025-06-02 11:50:00|21226.3|21224.1|21224.3|21222.1|21232.4|21230.2|21221.1|21218.9|279
1748865300000|2025-06-02 11:55:00|21224.4|21222.2|21211.3|21209.1|21226.9|21224.7|21210.4|21208.2|624
1748865600000|2025-06-02 12:00:00|21211.2|21209|21224.5|21222.3|21227.6|21225.4|21208.5|21206.3|812
1748865900000|2025-06-02 12:05:00|21224.6|21222.4|21224.1|21221.9|21232.7|21230.5|21215.9|21213.7|641
1748866200000|2025-06-02 12:10:00|21224.2|21222|21231.9|21229.7|21233.8|21231.6|21221.6|21219.4|564
1748866500000|2025-06-02 12:15:00|21231.8|21229.6|21221.3|21219.1|21233.8|21231.6|21221|21218.8|455
1748866800000|2025-06-02 12:20:00|21221.1|21218.9|21202.4|21200.2|21223.6|21221.4|21200.7|21198.5|1013
1748867100000|2025-06-02 12:25:00|21202.3|21200.1|21206.5|21204.3|21208.5|21206.3|21195.7|21193.5|1176
1748867400000|2025-06-02 12:30:00|21206.7|21204.5|21214.3|21212.1|21223.7|21221.5|21200.3|21198.1|817
1748867700000|2025-06-02 12:35:00|21214.1|21211.9|21216|21213.8|21221|21218.8|21204.4|21202.2|594
1748868000000|2025-06-02 12:40:00|21216.2|21214|21245.8|21243.6|21246.2|21244|21212.7|21210.5|1256
1748868300000|2025-06-02 12:45:00|21245.7|21243.5|21235.9|21233.7|21250.2|21248|21231.8|21229.6|1074
1748868600000|2025-06-02 12:50:00|21235.7|21233.5|21224.9|21222.7|21235.7|21233.5|21219.4|21217.2|859
1748868900000|2025-06-02 12:55:00|21225|21222.8|21239.8|21237.6|21240.6|21238.4|21220.6|21218.4|706
1748869200000|2025-06-02 13:00:00|21239.4|21237.2|21234.1|21231.9|21252.8|21250.6|21232.8|21230.6|1020
1748869500000|2025-06-02 13:05:00|21234.2|21232|21225.4|21223.2|21234.2|21232|21214.2|21212|1290
1748869800000|2025-06-02 13:10:00|21225.6|21223.4|21225.7|21223.5|21236.7|21234.5|21222.1|21219.9|763
1748870100000|2025-06-02 13:15:00|21225.6|21223.4|21217.6|21215.4|21233.5|21231.3|21216.6|21214.4|753
1748870400000|2025-06-02 13:20:00|21217.5|21215.3|21220.4|21218.2|21233.7|21231.5|21217.5|21215.3|982
1748870700000|2025-06-02 13:25:00|21220.5|21218.3|21243.9|21241.7|21246.9|21244.7|21216|21213.8|2620
1748871000000|2025-06-02 13:30:00|21244|21241.8|21359.8|21358.7|21368.1|21367|21242.5|21241.4|14305
1748871300000|2025-06-02 13:35:00|21359.7|21358.6|21409.9|21408.8|21412.4|21411.3|21352.6|21351.5|11417
1748871600000|2025-06-02 13:40:00|21410.4|21409.3|21377.5|21376.4|21410.6|21409.5|21361.7|21360.6|7576
1748871900000|2025-06-02 13:45:00|21377.6|21376.5|21334.8|21333.7|21387.5|21386.4|21326.8|21325.7|8331
1748872200000|2025-06-02 13:50:00|21336.6|21335.5|21285.2|21284.1|21337.8|21336.7|21264.8|21263.7|9528
1748872500000|2025-06-02 13:55:00|21285.5|21284.4|21271.3|21270.2|21306.3|21305.2|21256.2|21255.1|7629
1748872800000|2025-06-02 14:00:00|21245.3|21244.2|21239.2|21238.1|21268.1|21267|21192.4|21191.3|13215
1748873100000|2025-06-02 14:05:00|21238.8|21237.7|21274.3|21273.2|21286.4|21285.3|21219.3|21218.2|8670
1748873400000|2025-06-02 14:10:00|21274.4|21273.3|21269|21267.9|21283.4|21282.3|21239.3|21238.2|5731
1748873700000|2025-06-02 14:15:00|21268.8|21267.7|21269.9|21268.8|21297.6|21296.5|21261.2|21260.1|5368
1748874000000|2025-06-02 14:20:00|21270.3|21269.2|21309.3|21308.2|21327.8|21326.7|21261.4|21260.3|6523
1748874300000|2025-06-02 14:25:00|21309.4|21308.3|21337.2|21336.1|21343|21341.9|21308.2|21307.1|4853
1748874600000|2025-06-02 14:30:00|21336.5|21335.4|21362.7|21361.6|21370.7|21369.6|21327.1|21326|5569
1748874900000|2025-06-02 14:35:00|21362.8|21361.7|21320.4|21319.3|21376.7|21375.6|21313.3|21312.2|8513
1748875200000|2025-06-02 14:40:00|21320.7|21319.6|21326.8|21325.7|21339.1|21338|21308.6|21307.5|4074
1748875500000|2025-06-02 14:45:00|21326.9|21325.8|21331.7|21330.6|21343.4|21342.3|21318.3|21317.2|3465
1748875800000|2025-06-02 14:50:00|21331.5|21330.4|21320.9|21319.8|21349.2|21348.1|21320.9|21319.8|3281
1748876100000|2025-06-02 14:55:00|21320.7|21319.6|21356.1|21355|21364.3|21363.2|21315.8|21314.7|3435
1748876400000|2025-06-02 15:00:00|21356|21354.9|21339.8|21338.7|21371.9|21370.8|21327.1|21326|5775
1748876700000|2025-06-02 15:05:00|21339.9|21338.8|21323.2|21322.1|21351.7|21350.6|21318.8|21317.7|4378
1748877000000|2025-06-02 15:10:00|21323.4|21322.3|21355|21353.9|21365.2|21364.1|21312.6|21311.5|4166
1748877300000|2025-06-02 15:15:00|21354.9|21353.8|21338.9|21337.8|21358.2|21357.1|21330.9|21329.8|2996
1748877600000|2025-06-02 15:20:00|21338.7|21337.6|21341.8|21340.7|21352.7|21351.6|21331.6|21330.5|2591
1748877900000|2025-06-02 15:25:00|21342.1|21341|21325.8|21324.7|21349.7|21348.6|21316|21314.9|3306
1748878200000|2025-06-02 15:30:00|21327.1|21326|21315.9|21314.8|21336.8|21335.7|21313.6|21312.5|3204
1748878500000|2025-06-02 15:35:00|21315.8|21314.7|21330.3|21329.2|21341.8|21340.7|21313.7|21312.6|2885
1748878800000|2025-06-02 15:40:00|21330.2|21329.1|21355.1|21354|21359.2|21358.1|21327.4|21326.3|2878
1748879100000|2025-06-02 15:45:00|21355.3|21354.2|21364.2|21363.1|21372.5|21371.4|21350.4|21349.3|3471
1748879400000|2025-06-02 15:50:00|21363.8|21362.7|21396.1|21395|21399.3|21398.2|21360.2|21359.1|6054
1748879700000|2025-06-02 15:55:00|21395.6|21394.5|21391.9|21390.8|21402.2|21401.1|21382.7|21381.6|4100
1748880000000|2025-06-02 16:00:00|21391.1|21390|21378.4|21377.3|21395.1|21394|21366.8|21365.7|3899
1748880300000|2025-06-02 16:05:00|21378.5|21377.4|21387.5|21386.4|21387.9|21386.8|21371.3|21370.2|2600
1748880600000|2025-06-02 16:10:00|21389.2|21388.1|21390.8|21389.7|21396.2|21395.1|21382.3|21381.2|1979
1748880900000|2025-06-02 16:15:00|21390.9|21389.8|21393.2|21392.1|21396.3|21395.2|21377|21375.9|2173
1748881200000|2025-06-02 16:20:00|21392|21390.9|21393.6|21392.5|21399|21397.9|21385.9|21384.8|1832
1748881500000|2025-06-02 16:25:00|21394.5|21393.4|21379.3|21378.2|21395|21393.9|21365.9|21364.8|2844
1748881800000|2025-06-02 16:30:00|21378.8|21377.7|21390.4|21389.3|21392.2|21391.1|21377.2|21376.1|1995
1748882100000|2025-06-02 16:35:00|21390.3|21389.2|21389.6|21388.5|21396.6|21395.5|21373.1|21372|2108
1748882400000|2025-06-02 16:40:00|21388.7|21387.6|21364.5|21363.4|21393.1|21392|21359.1|21358|2436
1748882700000|2025-06-02 16:45:00|21364.8|21363.7|21372.2|21371.1|21387.1|21386|21362.6|21361.5|1985
1748883000000|2025-06-02 16:50:00|21373.4|21372.3|21412|21410.9|21413.7|21412.6|21370.1|21369|3454
1748883300000|2025-06-02 16:55:00|21412.2|21411.1|21404.3|21403.2|21413.1|21412|21400.9|21399.8|2120
1748883600000|2025-06-02 17:00:00|21402.9|21401.8|21415.7|21414.6|21429.3|21428.2|21401.1|21400|4623
1748883900000|2025-06-02 17:05:00|21415.5|21414.4|21429.7|21428.6|21429.9|21428.8|21413.2|21412.1|2096
1748884200000|2025-06-02 17:10:00|21429.5|21428.4|21407.9|21406.8|21431.2|21430.1|21407.9|21406.8|2410
1748884500000|2025-06-02 17:15:00|21408.2|21407.1|21415.4|21414.3|21420.6|21419.5|21405.6|21404.5|3024
1748884800000|2025-06-02 17:20:00|21416.9|21415.8|21412.8|21411.7|21417.1|21416|21399.5|21398.4|2410
1748885100000|2025-06-02 17:25:00|21412.7|21411.6|21406.5|21405.4|21419.7|21418.6|21399.8|21398.7|2365
1748885400000|2025-06-02 17:30:00|21407.8|21406.7|21409|21407.9|21421.3|21420.2|21402.6|21401.5|2120
1748885700000|2025-06-02 17:35:00|21408.9|21407.8|21412.2|21411.1|21415.9|21414.8|21399.7|21398.6|1762
1748886000000|2025-06-02 17:40:00|21411.7|21410.6|21401.8|21400.7|21412.6|21411.5|21397.1|21396|1883
1748886300000|2025-06-02 17:45:00|21401.9|21400.8|21393|21391.9|21405.9|21404.8|21391.3|21390.2|1729
1748886600000|2025-06-02 17:50:00|21393.2|21392.1|21393.3|21392.2|21396.6|21395.5|21384.8|21383.7|1971
1748886900000|2025-06-02 17:55:00|21393.1|21392|21405.7|21404.6|21410.4|21409.3|21388.1|21387|2186
1748887200000|2025-06-02 18:00:00|21404.5|21403.4|21404.4|21403.3|21415.6|21414.5|21397.4|21396.3|2992
1748887500000|2025-06-02 18:05:00|21404.3|21403.2|21396.2|21395.1|21416.7|21415.6|21385.2|21384.1|2955
1748887800000|2025-06-02 18:10:00|21396.7|21395.6|21419.9|21418.8|21425.6|21424.5|21394.9|21393.8|2616
1748888100000|2025-06-02 18:15:00|21420.4|21419.3|21442.2|21441.1|21455.7|21454.6|21420|21418.9|5325
1748888400000|2025-06-02 18:20:00|21441.1|21440|21456.6|21455.5|21468.7|21467.6|21435.9|21434.8|5279
1748888700000|2025-06-02 18:25:00|21456.5|21455.4|21465.4|21464.3|21469.1|21468|21454.8|21453.7|2540
1748889000000|2025-06-02 18:30:00|21465.5|21464.4|21455.4|21454.3|21473.1|21472|21453.7|21452.6|3145
1748889300000|2025-06-02 18:35:00|21455.3|21454.2|21457.3|21456.2|21463.9|21462.8|21449.5|21448.4|2296
1748889600000|2025-06-02 18:40:00|21459|21457.9|21464.1|21463|21469|21467.9|21450.5|21449.4|2389
1748889900000|2025-06-02 18:45:00|21464.3|21463.2|21462|21460.9|21468.2|21467.1|21459.6|21458.5|1377
1748890200000|2025-06-02 18:50:00|21462.8|21461.7|21470.8|21469.7|21476.1|21475|21454.8|21453.7|2965
1748890500000|2025-06-02 18:55:00|21470.7|21469.6|21477.2|21476.1|21485.5|21484.4|21467.4|21466.3|3381
1748890800000|2025-06-02 19:00:00|21475.6|21474.5|21482|21480.9|21485|21483.9|21475.6|21474.5|2931
1748891100000|2025-06-02 19:05:00|21481.4|21480.3|21477.1|21476|21487.8|21486.7|21470.8|21469.7|3103
1748891400000|2025-06-02 19:10:00|21477|21475.9|21475.5|21474.4|21484|21482.9|21472.8|21471.7|2052
1748891700000|2025-06-02 19:15:00|21475.1|21474|21470.8|21469.7|21478.8|21477.7|21468|21466.9|2257
1748892000000|2025-06-02 19:20:00|21471.1|21470|21496.4|21495.3|21503|21501.9|21465.4|21464.3|3818
1748892300000|2025-06-02 19:25:00|21496.5|21495.4|21490.9|21489.8|21497.2|21496.1|21486.4|21485.3|2709
1748892600000|2025-06-02 19:30:00|21490.6|21489.5|21475.4|21474.3|21490.8|21489.7|21472.8|21471.7|3067
1748892900000|2025-06-02 19:35:00|21475.3|21474.2|21472|21470.9|21481.2|21480.1|21467.7|21466.6|2552
1748893200000|2025-06-02 19:40:00|21471.9|21470.8|21470|21468.9|21479.8|21478.7|21463.9|21462.8|2620
1748893500000|2025-06-02 19:45:00|21469.8|21468.7|21474.6|21473.5|21479.7|21478.6|21465.1|21464|2444
1748893800000|2025-06-02 19:50:00|21474.5|21473.4|21464.7|21463.6|21489.1|21488|21454.8|21453.7|5891
1748894100000|2025-06-02 19:55:00|21465|21463.9|21492.3|21491.2|21498.1|21497|21460.9|21459.8|9918
1748894400000|2025-06-02 20:00:00|21492.6|21490.1|21506.3|21504.1|21514.3|21512.1|21486.1|21483.9|7379
1748894700000|2025-06-02 20:05:00|21504.1|21501.9|21510.1|21507.9|21513|21510.8|21495.3|21493.1|2215
1748895000000|2025-06-02 20:10:00|21509.8|21507.6|21519.3|21517.1|21519.5|21517.3|21506.1|21503.9|1534
1748895300000|2025-06-02 20:15:00|21519.5|21517.3|21529.8|21527.6|21536.3|21534.1|21516.3|21514.1|1852
1748895600000|2025-06-02 20:20:00|21530.5|21528.3|21529|21526.8|21533.3|21531.1|21523.6|21521.4|969
1748895900000|2025-06-02 20:25:00|21528.8|21526.6|21525.5|21523.3|21528.8|21526.6|21520.1|21517.9|554
1748896200000|2025-06-02 20:30:00|21523.3|21521.1|21514.1|21511.9|21525.5|21523.3|21511.1|21508.9|535
1748896500000|2025-06-02 20:35:00|21513.8|21511.6|21514.1|21511.9|21518|21515.8|21508.3|21506.1|441
1748896800000|2025-06-02 20:40:00|21513.8|21511.6|21519|21516.8|21521.3|21519.1|21513.3|21511.1|445
1748897100000|2025-06-02 20:45:00|21519.3|21517.1|21515.6|21513.4|21519.8|21517.6|21511.6|21509.4|428
1748897400000|2025-06-02 20:50:00|21515.8|21513.6|21512|21509.8|21518.5|21516.3|21509.3|21507.1|409
1748897700000|2025-06-02 20:55:00|21511.3|21509.1|21515.1|21510.1|21515.5|21513.3|21509.3|21507.1|529
1748898000000|2025-06-02 21:00:00|21515.2|21510.2|21515|21510|21515.6|21510.6|21514.2|21509.2|0
1748898300000|2025-06-02 21:05:00|21515.1|21510.1|21517.5|21512.5|21519|21514|21515.1|21510.1|0
1748898600000|2025-06-02 21:10:00|21518|21513|21518.5|21513.5|21518.5|21513.5|21517.1|21512.1|0
1748898900000|2025-06-02 21:15:00|21518.4|21513.4|21519.2|21514.2|21519.3|21514.3|21517.2|21512.2|0
1748899200000|2025-06-02 21:20:00|21519.4|21514.4|21519|21514|21519.7|21514.7|21518.1|21513.1|0
1748899500000|2025-06-02 21:25:00|21518.9|21513.9|21517.7|21512.7|21518.9|21513.9|21517.7|21512.7|0
1748899800000|2025-06-02 21:30:00|21518.3|21513.3|21520.2|21515.2|21520.6|21515.6|21518.3|21513.3|0
1748900100000|2025-06-02 21:35:00|21520.1|21515.1|21521.1|21516.1|21523.7|21518.7|21520.1|21515.1|0
1748900400000|2025-06-02 21:40:00|21521.2|21516.2|21520.9|21515.9|21521.2|21516.2|21519.8|21514.8|0
1748900700000|2025-06-02 21:45:00|21521|21516|21520.2|21515.2|21521.2|21516.2|21520|21515|0
1748901000000|2025-06-02 21:50:00|21519.8|21514.8|21520.5|21515.5|21520.5|21515.5|21519.3|21514.3|0
1748901300000|2025-06-02 21:55:00|21520.6|21515.6|21518.5|21513.5|21520.6|21515.6|21518.4|21513.4|0
1748901600000|2025-06-02 22:00:00|21506.8|21504.6|21496|21493.8|21514.8|21512.6|21495.9|21493.7|484
1748901900000|2025-06-02 22:05:00|21496.1|21493.9|21499.8|21497.6|21503.5|21501.3|21495.6|21493.4|220
1748902200000|2025-06-02 22:10:00|21500.1|21497.9|21492.9|21490.7|21502.4|21500.2|21492.8|21490.6|231
1748902500000|2025-06-02 22:15:00|21493|21490.8|21502.6|21500.4|21503.3|21501.1|21490.6|21488.4|200
1748902800000|2025-06-02 22:20:00|21502.7|21500.5|21492.4|21490.2|21503.8|21501.6|21491|21488.8|181
1748903100000|2025-06-02 22:25:00|21492.5|21490.3|21481.2|21479|21498.4|21496.2|21475.1|21472.9|659
1748903400000|2025-06-02 22:30:00|21480.8|21478.6|21480.1|21477.9|21486|21483.8|21476.9|21474.7|271
1748903700000|2025-06-02 22:35:00|21479.8|21477.6|21481.1|21478.9|21486.2|21484|21479.1|21476.9|134
1748904000000|2025-06-02 22:40:00|21480.9|21478.7|21483.3|21481.1|21487.5|21485.3|21479.3|21477.1|265
1748904300000|2025-06-02 22:45:00|21483.4|21481.2|21483|21480.8|21485.9|21483.7|21479.9|21477.7|122
1748904600000|2025-06-02 22:50:00|21483.1|21480.9|21482.3|21480.1|21484.1|21481.9|21480|21477.8|87
1748904900000|2025-06-02 22:55:00|21482.2|21480|21478.8|21476.6|21482.4|21480.2|21478.6|21476.4|118
1748905200000|2025-06-02 23:00:00|21478.9|21476.7|21489.1|21486.9|21490.1|21487.9|21474.2|21472|603
1748905500000|2025-06-02 23:05:00|21488.8|21486.6|21487.5|21485.3|21489.6|21487.4|21477.6|21475.4|360
1748905800000|2025-06-02 23:10:00|21487.4|21485.2|21484.9|21482.7|21496|21493.8|21483.3|21481.1|482
1748906100000|2025-06-02 23:15:00|21485|21482.8|21477.8|21475.6|21485.1|21482.9|21468.4|21466.2|604
1748906400000|2025-06-02 23:20:00|21477.7|21475.5|21477.9|21475.7|21481.5|21479.3|21475.2|21473|371
1748906700000|2025-06-02 23:25:00|21478.1|21475.9|21502.5|21500.3|21504.8|21502.6|21426.5|21424.3|2853
1748907000000|2025-06-02 23:30:00|21502.7|21500.5|21475.4|21473.2|21505|21502.8|21474.8|21472.6|653
1748907300000|2025-06-02 23:35:00|21474.1|21471.9|21467.2|21465|21479.6|21477.4|21462.5|21460.3|363
1748907600000|2025-06-02 23:40:00|21467.1|21464.9|21479|21476.8|21484|21481.8|21464.3|21462.1|653
1748907900000|2025-06-02 23:45:00|21478.9|21476.7|21472.2|21470|21483.7|21481.5|21467.7|21465.5|370
1748908200000|2025-06-02 23:50:00|21472.4|21470.2|21456.3|21454.1|21473.1|21470.9|21454.7|21452.5|616
1748908500000|2025-06-02 23:55:00|21456|21453.8|21455.8|21453.6|21457.8|21455.6|21450.2|21448|253
1748908800000|2025-06-03 00:00:00|21455.9|21453.7|21461.2|21459|21463|21460.8|21448.2|21446|496
1748909100000|2025-06-03 00:05:00|21460.7|21458.5|21452.8|21450.6|21460.7|21458.5|21449.9|21447.7|292
1748909400000|2025-06-03 00:10:00|21452.5|21450.3|21451.7|21449.5|21457.6|21455.4|21446|21443.8|388
1748909700000|2025-06-03 00:15:00|21451.6|21449.4|21455|21452.8|21457.1|21454.9|21449.9|21447.7|201
1748910000000|2025-06-03 00:20:00|21454.9|21452.7|21455.5|21453.3|21457.9|21455.7|21448|21445.8|135
1748910300000|2025-06-03 00:25:00|21455.4|21453.2|21439.1|21436.9|21456.9|21454.7|21434.4|21432.2|379
1748910600000|2025-06-03 00:30:00|21439.2|21437|21448|21445.8|21450|21447.8|21437.3|21435.1|241
1748910900000|2025-06-03 00:35:00|21448.1|21445.9|21446.6|21444.4|21452.9|21450.7|21444.8|21442.6|193
1748911200000|2025-06-03 00:40:00|21446.4|21444.2|21450.1|21447.9|21453.4|21451.2|21446.3|21444.1|155
1748911500000|2025-06-03 00:45:00|21450.3|21448.1|21445.5|21443.3|21451.2|21449|21445.3|21443.1|253
1748911800000|2025-06-03 00:50:00|21445.3|21443.1|21437.5|21435.3|21447.5|21445.3|21436.9|21434.7|390
1748912100000|2025-06-03 00:55:00|21437.6|21435.4|21444.8|21442.6|21445.3|21443.1|21436.9|21434.7|183
1748912400000|2025-06-03 01:00:00|21444.9|21442.7|21443.1|21440.9|21447.8|21445.6|21437.7|21435.5|310
1748912700000|2025-06-03 01:05:00|21442.5|21440.3|21442.5|21440.3|21449.7|21447.5|21440.5|21438.3|206
1748913000000|2025-06-03 01:10:00|21442.4|21440.2|21451.3|21449.1|21451.9|21449.7|21442.4|21440.2|429
1748913300000|2025-06-03 01:15:00|21451.2|21449|21456.5|21454.3|21457.2|21455|21444.7|21442.5|333
1748913600000|2025-06-03 01:20:00|21456.6|21454.4|21452.9|21450.7|21459.9|21457.7|21449.7|21447.5|453
1748913900000|2025-06-03 01:25:00|21452.8|21450.6|21455.9|21453.7|21456.5|21454.3|21449|21446.8|241
1748914200000|2025-06-03 01:30:00|21455.5|21453.3|21445|21442.8|21456.4|21454.2|21444.2|21442|353
1748914500000|2025-06-03 01:35:00|21445.1|21442.9|21450.7|21448.5|21452|21449.8|21444.5|21442.3|164
1748914800000|2025-06-03 01:40:00|21450.6|21448.4|21458|21455.8|21458.4|21456.2|21438.9|21436.7|379
1748915100000|2025-06-03 01:45:00|21457.9|21455.7|21450.8|21448.6|21458|21455.8|21448.2|21446|246
1748915400000|2025-06-03 01:50:00|21450.7|21448.5|21453.6|21451.4|21454.4|21452.2|21448.4|21446.2|152
1748915700000|2025-06-03 01:55:00|21453.4|21451.2|21447.1|21444.9|21453.7|21451.5|21445.1|21442.9|216
1748916000000|2025-06-03 02:00:00|21447.4|21445.2|21440|21437.8|21451.5|21449.3|21439.7|21437.5|235
1748916300000|2025-06-03 02:05:00|21440.2|21438|21435.2|21433|21442|21439.8|21434.9|21432.7|296
1748916600000|2025-06-03 02:10:00|21435.4|21433.2|21431.2|21429|21440.6|21438.4|21429.4|21427.2|341
1748916900000|2025-06-03 02:15:00|21431.4|21429.2|21423|21420.8|21432.2|21430|21416.7|21414.5|578
1748917200000|2025-06-03 02:20:00|21423.1|21420.9|21421.4|21419.2|21425.4|21423.2|21419.8|21417.6|237
1748917500000|2025-06-03 02:25:00|21421.5|21419.3|21416|21413.8|21421.6|21419.4|21411.7|21409.5|352
1748917800000|2025-06-03 02:30:00|21415.9|21413.7|21417.3|21415.1|21420|21417.8|21403.3|21401.1|1097
1748918100000|2025-06-03 02:35:00|21417.2|21415|21429.3|21427.1|21435.9|21433.7|21417|21414.8|689
1748918400000|2025-06-03 02:40:00|21429.4|21427.2|21428.6|21426.4|21430.4|21428.2|21422.4|21420.2|246
1748918700000|2025-06-03 02:45:00|21428.7|21426.5|21420.8|21418.6|21430|21427.8|21420.5|21418.3|244
1748919000000|2025-06-03 02:50:00|21420.9|21418.7|21428.7|21426.5|21429.5|21427.3|21420.9|21418.7|121
1748919300000|2025-06-03 02:55:00|21428.5|21426.3|21427.8|21425.6|21430.3|21428.1|21420.8|21418.6|305
1748919600000|2025-06-03 03:00:00|21427.7|21425.5|21424.2|21422|21428.4|21426.2|21420.9|21418.7|300
1748919900000|2025-06-03 03:05:00|21424.4|21422.2|21423|21420.8|21425|21422.8|21419.6|21417.4|137
1748920200000|2025-06-03 03:10:00|21422.9|21420.7|21418.1|21415.9|21427.8|21425.6|21416.9|21414.7|188
1748920500000|2025-06-03 03:15:00|21418.2|21416|21420.1|21417.9|21424|21421.8|21417.2|21415|234
1748920800000|2025-06-03 03:20:00|21420|21417.8|21414.1|21411.9|21421.6|21419.4|21414|21411.8|270
1748921100000|2025-06-03 03:25:00|21414.3|21412.1|21402.1|21399.9|21414.5|21412.3|21399.3|21397.1|610
1748921400000|2025-06-03 03:30:00|21402|21399.8|21411|21408.8|21415.5|21413.3|21396.8|21394.6|511
1748921700000|2025-06-03 03:35:00|21411.9|21409.7|21418.4|21416.2|21421.4|21419.2|21411.7|21409.5|302
1748922000000|2025-06-03 03:40:00|21418.5|21416.3|21424.9|21422.7|21426|21423.8|21416.1|21413.9|340
1748922300000|2025-06-03 03:45:00|21424.7|21422.5|21421.1|21418.9|21428.9|21426.7|21420|21417.8|231
1748922600000|2025-06-03 03:50:00|21420.8|21418.6|21422.5|21420.3|21423.1|21420.9|21411.7|21409.5|253
1748922900000|2025-06-03 03:55:00|21422.3|21420.1|21421.2|21419|21423.1|21420.9|21417.8|21415.6|134
1748923200000|2025-06-03 04:00:00|21421.1|21418.9|21419.3|21417.1|21423.1|21420.9|21418.1|21415.9|165
1748923500000|2025-06-03 04:05:00|21419.2|21417|21417|21414.8|21419.9|21417.7|21414.9|21412.7|137
1748923800000|2025-06-03 04:10:00|21416.8|21414.6|21419.4|21417.2|21421.7|21419.5|21416.4|21414.2|73
1748924100000|2025-06-03 04:15:00|21419.3|21417.1|21413.5|21411.3|21421|21418.8|21413.4|21411.2|264
1748924400000|2025-06-03 04:20:00|21413.6|21411.4|21415.8|21413.6|21419.3|21417.1|21413.4|21411.2|110
1748924700000|2025-06-03 04:25:00|21416|21413.8|21408.5|21406.3|21416|21413.8|21405.8|21403.6|207
1748925000000|2025-06-03 04:30:00|21408.3|21406.1|21409.2|21407|21410.9|21408.7|21405.3|21403.1|126
1748925300000|2025-06-03 04:35:00|21409.3|21407.1|21411.3|21409.1|21413.4|21411.2|21408|21405.8|103
1748925600000|2025-06-03 04:40:00|21411.6|21409.4|21411.6|21409.4|21413|21410.8|21406.2|21404|142
1748925900000|2025-06-03 04:45:00|21411.4|21409.2|21414.9|21412.7|21418.7|21416.5|21411|21408.8|220
1748926200000|2025-06-03 04:50:00|21414.7|21412.5|21409.9|21407.7|21415.9|21413.7|21406.7|21404.5|142
1748926500000|2025-06-03 04:55:00|21409.7|21407.5|21413.9|21411.7|21414.4|21412.2|21408.8|21406.6|158
1748926800000|2025-06-03 05:00:00|21414|21411.8|21425.6|21423.4|21427.3|21425.1|21413|21410.8|349
1748927100000|2025-06-03 05:05:00|21425.5|21423.3|21421.1|21418.9|21430.6|21428.4|21420.8|21418.6|410
1748927400000|2025-06-03 05:10:00|21420.9|21418.7|21424.1|21421.9|21424.7|21422.5|21419.2|21417|237
1748927700000|2025-06-03 05:15:00|21424.2|21422|21419|21416.8|21427.3|21425.1|21419|21416.8|134
1748928000000|2025-06-03 05:20:00|21419.1|21416.9|21422|21419.8|21425.9|21423.7|21418.2|21416|126
1748928300000|2025-06-03 05:25:00|21422.1|21419.9|21417.3|21415.1|21422.3|21420.1|21415.8|21413.6|157
1748928600000|2025-06-03 05:30:00|21417.5|21415.3|21419.4|21417.2|21433|21430.8|21416|21413.8|401
1748928900000|2025-06-03 05:35:00|21419.5|21417.3|21423.5|21421.3|21425.3|21423.1|21417|21414.8|145
1748929200000|2025-06-03 05:40:00|21422.5|21420.3|21414.4|21412.2|21422.9|21420.7|21413.2|21411|166
1748929500000|2025-06-03 05:45:00|21414.3|21412.1|21423.9|21421.7|21426.9|21424.7|21413.1|21410.9|185
1748929800000|2025-06-03 05:50:00|21423.7|21421.5|21424.9|21422.7|21424.9|21422.7|21417.3|21415.1|139
1748930100000|2025-06-03 05:55:00|21425|21422.8|21425.9|21423.7|21426.5|21424.3|21417.8|21415.6|146
1748930400000|2025-06-03 06:00:00|21425.8|21423.6|21421.3|21419.1|21429.3|21427.1|21418.9|21416.7|384
1748930700000|2025-06-03 06:05:00|21421.1|21418.9|21411|21408.8|21423.4|21421.2|21408.5|21406.3|295
1748931000000|2025-06-03 06:10:00|21411.1|21408.9|21407.4|21405.2|21415.1|21412.9|21400.5|21398.3|618
1748931300000|2025-06-03 06:15:00|21407.5|21405.3|21408.6|21406.4|21410|21407.8|21404.5|21402.3|174
1748931600000|2025-06-03 06:20:00|21408.5|21406.3|21418.8|21416.6|21421.9|21419.7|21400.8|21398.6|469
1748931900000|2025-06-03 06:25:00|21418.2|21416|21410.3|21408.1|21424.7|21422.5|21408.8|21406.6|432
1748932200000|2025-06-03 06:30:00|21411|21408.8|21422.4|21420.2|21423.4|21421.2|21407.7|21405.5|314
1748932500000|2025-06-03 06:35:00|21422.2|21420|21422.5|21420.3|21426.6|21424.4|21420.4|21418.2|280
1748932800000|2025-06-03 06:40:00|21422.7|21420.5|21424.6|21422.4|21427.7|21425.5|21420.5|21418.3|218
1748933100000|2025-06-03 06:45:00|21424.4|21422.2|21436|21433.8|21436|21433.8|21424.4|21422.2|394
1748933400000|2025-06-03 06:50:00|21435.8|21433.6|21428.5|21426.3|21437.9|21435.7|21424.7|21422.5|541
1748933700000|2025-06-03 06:55:00|21428.7|21426.5|21430.1|21427.9|21432.1|21429.9|21425.3|21423.1|168
1748934000000|2025-06-03 07:00:00|21430.2|21428|21431.3|21429.1|21434.3|21432.1|21419.5|21417.3|685
1748934300000|2025-06-03 07:05:00|21431.4|21429.2|21430.7|21428.5|21441.9|21439.7|21429.5|21427.3|593
1748934600000|2025-06-03 07:10:00|21430.8|21428.6|21430.6|21428.4|21432.4|21430.2|21422.4|21420.2|321
1748934900000|2025-06-03 07:15:00|21430.7|21428.5|21401.4|21399.2|21434.2|21432|21400.1|21397.9|651
1748935200000|2025-06-03 07:20:00|21401.2|21399|21376.7|21374.5|21404.9|21402.7|21368|21365.8|1905
1748935500000|2025-06-03 07:25:00|21376.3|21374.1|21372.5|21370.3|21381.2|21379|21364.3|21362.1|974
1748935800000|2025-06-03 07:30:00|21372.4|21370.2|21404|21401.8|21413.7|21411.5|21372.4|21370.2|1071
1748936100000|2025-06-03 07:35:00|21404.1|21401.9|21409.6|21407.4|21412|21409.8|21396.5|21394.3|656
1748936400000|2025-06-03 07:40:00|21409.4|21407.2|21388.1|21385.9|21413|21410.8|21384.1|21381.9|841
1748936700000|2025-06-03 07:45:00|21387.9|21385.7|21392.8|21390.6|21398.2|21396|21384.7|21382.5|489
1748937000000|2025-06-03 07:50:00|21392.9|21390.7|21395|21392.8|21396.6|21394.4|21387.3|21385.1|335
1748937300000|2025-06-03 07:55:00|21395.1|21392.9|21400|21397.8|21401.3|21399.1|21389.9|21387.7|362
1748937600000|2025-06-03 08:00:00|21400.1|21397.9|21404.1|21401.9|21405.7|21403.5|21390.3|21388.1|572
1748937900000|2025-06-03 08:05:00|21404.2|21402|21394.1|21391.9|21404.7|21402.5|21386.9|21384.7|499
1748938200000|2025-06-03 08:10:00|21393.9|21391.7|21378.9|21376.7|21393.9|21391.7|21368|21365.8|826
1748938500000|2025-06-03 08:15:00|21379|21376.8|21367.5|21365.3|21385.8|21383.6|21359.5|21357.3|875
1748938800000|2025-06-03 08:20:00|21367.6|21365.4|21373.5|21371.3|21380|21377.8|21363.9|21361.7|541
1748939100000|2025-06-03 08:25:00|21373.6|21371.4|21375.8|21373.6|21377.3|21375.1|21368.2|21366|447
1748939400000|2025-06-03 08:30:00|21375.7|21373.5|21385.1|21382.9|21389.2|21387|21373.7|21371.5|633
1748939700000|2025-06-03 08:35:00|21385.2|21383|21400.9|21398.7|21403.9|21401.7|21384.7|21382.5|582
1748940000000|2025-06-03 08:40:00|21401|21398.8|21404.6|21402.4|21405.5|21403.3|21391.5|21389.3|583
1748940300000|2025-06-03 08:45:00|21404.5|21402.3|21396.7|21394.5|21404.8|21402.6|21392.7|21390.5|409
1748940600000|2025-06-03 08:50:00|21396.8|21394.6|21401.6|21399.4|21408.9|21406.7|21396.4|21394.2|455
1748940900000|2025-06-03 08:55:00|21401.7|21399.5|21404.5|21402.3|21406|21403.8|21399.7|21397.5|249
1748941200000|2025-06-03 09:00:00|21404.2|21402|21398.1|21395.9|21409.3|21407.1|21395.1|21392.9|496
1748941500000|2025-06-03 09:05:00|21398.2|21396|21401.5|21399.3|21404.2|21402|21396.9|21394.7|333
1748941800000|2025-06-03 09:10:00|21401.7|21399.5|21411.9|21409.7|21416.4|21414.2|21399.9|21397.7|414
1748942100000|2025-06-03 09:15:00|21411.8|21409.6|21404.7|21402.5|21414.4|21412.2|21400.6|21398.4|412
1748942400000|2025-06-03 09:20:00|21404.8|21402.6|21409|21406.8|21409.7|21407.5|21389.9|21387.7|437
1748942700000|2025-06-03 09:25:00|21409.3|21407.1|21404.7|21402.5|21416.2|21414|21401.5|21399.3|335
1748943000000|2025-06-03 09:30:00|21404.8|21402.6|21407.8|21405.6|21410|21407.8|21398.8|21396.6|249
1748943300000|2025-06-03 09:35:00|21408|21405.8|21421.3|21419.1|21424.1|21421.9|21405.5|21403.3|528
1748943600000|2025-06-03 09:40:00|21421.4|21419.2|21421.9|21419.7|21425|21422.8|21418.8|21416.6|339
1748943900000|2025-06-03 09:45:00|21422.2|21420|21422.2|21420|21423.8|21421.6|21404.1|21401.9|778
1748944200000|2025-06-03 09:50:00|21422.3|21420.1|21416.2|21414|21424.2|21422|21412.8|21410.6|336
1748944500000|2025-06-03 09:55:00|21416.4|21414.2|21411.7|21409.5|21417.1|21414.9|21407.1|21404.9|456
1748944800000|2025-06-03 10:00:00|21411.8|21409.6|21407.4|21405.2|21423.5|21421.3|21406.4|21404.2|818
1748945100000|2025-06-03 10:05:00|21407.7|21405.5|21407|21404.8|21416.4|21414.2|21404.1|21401.9|461
1748945400000|2025-06-03 10:10:00|21406.9|21404.7|21404.7|21402.5|21410|21407.8|21397.4|21395.2|350
1748945700000|2025-06-03 10:15:00|21404.5|21402.3|21407.7|21405.5|21411|21408.8|21403.1|21400.9|189
1748946000000|2025-06-03 10:20:00|21407.6|21405.4|21405.9|21403.7|21411.2|21409|21401.6|21399.4|258
1748946300000|2025-06-03 10:25:00|21405.8|21403.6|21416.8|21414.6|21418.2|21416|21401.1|21398.9|469
1748946600000|2025-06-03 10:30:00|21416.7|21414.5|21421.8|21419.6|21430.8|21428.6|21415.7|21413.5|895
1748946900000|2025-06-03 10:35:00|21421.9|21419.7|21432|21429.8|21432|21429.8|21417.2|21415|460
1748947200000|2025-06-03 10:40:00|21431.9|21429.7|21434.3|21432.1|21436.9|21434.7|21426.9|21424.7|528
1748947500000|2025-06-03 10:45:00|21434.2|21432|21423.6|21421.4|21435.6|21433.4|21420.8|21418.6|375
1748947800000|2025-06-03 10:50:00|21423.7|21421.5|21431.2|21429|21432.4|21430.2|21422.1|21419.9|288
1748948100000|2025-06-03 10:55:00|21431.3|21429.1|21454|21451.8|21454.9|21452.7|21430.2|21428|1096
1748948400000|2025-06-03 11:00:00|21454.2|21452|21449.1|21446.9|21457.3|21455.1|21444.2|21442|893
1748948700000|2025-06-03 11:05:00|21449.4|21447.2|21466.6|21464.4|21468.1|21465.9|21444.6|21442.4|863
1748949000000|2025-06-03 11:10:00|21466.8|21464.6|21464.6|21462.4|21470|21467.8|21459.7|21457.5|660
1748949300000|2025-06-03 11:15:00|21464.5|21462.3|21460.3|21458.1|21468.5|21466.3|21458.2|21456|376
1748949600000|2025-06-03 11:20:00|21460.2|21458|21470.3|21468.1|21471.9|21469.7|21458.7|21456.5|601
1748949900000|2025-06-03 11:25:00|21470.4|21468.2|21473.8|21471.6|21474.7|21472.5|21465.4|21463.2|584
1748950200000|2025-06-03 11:30:00|21474|21471.8|21472.2|21470|21474|21471.8|21463|21460.8|530
1748950500000|2025-06-03 11:35:00|21472.1|21469.9|21485|21482.8|21486|21483.8|21469.4|21467.2|862
1748950800000|2025-06-03 11:40:00|21485.1|21482.9|21485.8|21483.6|21495.1|21492.9|21479.1|21476.9|1013
1748951100000|2025-06-03 11:45:00|21485.9|21483.7|21473.6|21471.4|21486.4|21484.2|21471.3|21469.1|618
1748951400000|2025-06-03 11:50:00|21473.4|21471.2|21487.8|21485.6|21488.4|21486.2|21469.8|21467.6|691
1748951700000|2025-06-03 11:55:00|21488.9|21486.7|21486.4|21484.2|21492.4|21490.2|21481.1|21478.9|460
1748952000000|2025-06-03 12:00:00|21486.8|21484.6|21479.4|21477.2|21499|21496.8|21478.5|21476.3|1093
1748952300000|2025-06-03 12:05:00|21479.2|21477|21471.9|21469.7|21487.6|21485.4|21471.3|21469.1|684
1748952600000|2025-06-03 12:10:00|21472.7|21470.5|21484.3|21482.1|21485.7|21483.5|21472.7|21470.5|432
1748952900000|2025-06-03 12:15:00|21484.2|21482|21480.4|21478.2|21493.5|21491.3|21476.4|21474.2|757
1748953200000|2025-06-03 12:20:00|21480.2|21478|21486.2|21484|21490.7|21488.5|21471.7|21469.5|858
1748953500000|2025-06-03 12:25:00|21486.3|21484.1|21499.4|21497.2|21503.3|21501.1|21483.7|21481.5|982
1748953800000|2025-06-03 12:30:00|21499.5|21497.3|21488.7|21486.5|21502.4|21500.2|21487.1|21484.9|916
1748954100000|2025-06-03 12:35:00|21489.1|21486.9|21477.1|21474.9|21490.4|21488.2|21473.1|21470.9|1010
1748954400000|2025-06-03 12:40:00|21477|21474.8|21469.7|21467.5|21481.8|21479.6|21466.5|21464.3|761
1748954700000|2025-06-03 12:45:00|21469.6|21467.4|21473.2|21471|21476.3|21474.1|21462.9|21460.7|1102
1748955000000|2025-06-03 12:50:00|21473.3|21471.1|21477.1|21474.9|21484.5|21482.3|21465|21462.8|987
1748955300000|2025-06-03 12:55:00|21477.4|21475.2|21494.4|21492.2|21497.5|21495.3|21476.4|21474.2|930
1748955600000|2025-06-03 13:00:00|21494.3|21492.1|21506.1|21503.9|21506.3|21504.1|21483.6|21481.4|1369
1748955900000|2025-06-03 13:05:00|21505.8|21503.6|21503.6|21501.4|21506.6|21504.4|21500.5|21498.3|706
1748956200000|2025-06-03 13:10:00|21503.4|21501.2|21496.5|21494.3|21507.1|21504.9|21492.6|21490.4|964
1748956500000|2025-06-03 13:15:00|21496.7|21494.5|21500.5|21498.3|21503.7|21501.5|21496.7|21494.5|680
1748956800000|2025-06-03 13:20:00|21500.8|21498.6|21508.3|21506.1|21515.9|21513.7|21499.3|21497.1|1443
1748957100000|2025-06-03 13:25:00|21507.4|21505.2|21504.9|21502.7|21507.4|21505.2|21492.6|21490.4|2326
1748957400000|2025-06-03 13:30:00|21504.3|21503.2|21492.1|21491|21554.8|21553.7|21479.5|21478.4|13627
1748957700000|2025-06-03 13:35:00|21492|21490.9|21483.8|21482.7|21501.6|21500.5|21470.4|21469.3|7142
1748958000000|2025-06-03 13:40:00|21483.9|21482.8|21523.9|21522.8|21540.4|21539.3|21478.5|21477.4|7573
1748958300000|2025-06-03 13:45:00|21523.7|21522.6|21539.3|21538.2|21558.8|21557.7|21518|21516.9|6461
1748958600000|2025-06-03 13:50:00|21540.4|21539.3|21551.7|21550.6|21557.1|21556|21519.2|21518.1|5692
1748958900000|2025-06-03 13:55:00|21551.8|21550.7|21552.5|21551.4|21566.6|21565.5|21539.6|21538.5|5839
1748959200000|2025-06-03 14:00:00|21554.4|21553.3|21578.6|21577.5|21601.2|21600.1|21554.4|21553.3|8645
1748959500000|2025-06-03 14:05:00|21578.4|21577.3|21553.1|21552|21593|21591.9|21520.1|21519|8925
1748959800000|2025-06-03 14:10:00|21552.2|21551.1|21568.3|21567.2|21573.1|21572|21536.2|21535.1|5095
1748960100000|2025-06-03 14:15:00|21568.1|21567|21580.6|21579.5|21589.2|21588.1|21561.8|21560.7|5302
1748960400000|2025-06-03 14:20:00|21580.8|21579.7|21568.5|21567.4|21590.5|21589.4|21562.2|21561.1|3948
1748960700000|2025-06-03 14:25:00|21568.6|21567.5|21583.7|21582.6|21585.6|21584.5|21559.3|21558.2|4040
1748961000000|2025-06-03 14:30:00|21582.9|21581.8|21557.8|21556.7|21582.9|21581.8|21554.2|21553.1|4217
1748961300000|2025-06-03 14:35:00|21557.7|21556.6|21573.7|21572.6|21578.6|21577.5|21545.3|21544.2|4562
1748961600000|2025-06-03 14:40:00|21573.8|21572.7|21573.8|21572.7|21577.2|21576.1|21564.4|21563.3|3083
1748961900000|2025-06-03 14:45:00|21573.7|21572.6|21592.1|21591|21596.3|21595.2|21570.9|21569.8|4638
1748962200000|2025-06-03 14:50:00|21591|21589.9|21601.4|21600.3|21607.7|21606.6|21585.4|21584.3|4608
1748962500000|2025-06-03 14:55:00|21601.5|21600.4|21620.6|21619.5|21622.6|21621.5|21598.8|21597.7|5139
1748962800000|2025-06-03 15:00:00|21620.5|21619.4|21626.1|21625|21634.5|21633.4|21619.8|21618.7|4820
1748963100000|2025-06-03 15:05:00|21625.7|21624.6|21619.3|21618.2|21635.6|21634.5|21611.7|21610.6|4968
1748963400000|2025-06-03 15:10:00|21619.6|21618.5|21623|21621.9|21626.7|21625.6|21612.5|21611.4|3627
1748963700000|2025-06-03 15:15:00|21623.1|21622|21632.4|21631.3|21635.2|21634.1|21615.4|21614.3|3284
1748964000000|2025-06-03 15:20:00|21632.5|21631.4|21638.5|21637.4|21645.5|21644.4|21630.6|21629.5|5125
1748964300000|2025-06-03 15:25:00|21638.6|21637.5|21631.7|21630.6|21642|21640.9|21626.6|21625.5|3826
1748964600000|2025-06-03 15:30:00|21630.1|21629|21623.6|21622.5|21632.8|21631.7|21620.9|21619.8|3029
1748964900000|2025-06-03 15:35:00|21624.1|21623|21628.6|21627.5|21636.4|21635.3|21619.6|21618.5|3097
1748965200000|2025-06-03 15:40:00|21628.9|21627.8|21637.4|21636.3|21642.4|21641.3|21624.4|21623.3|3147
1748965500000|2025-06-03 15:45:00|21637.3|21636.2|21622.5|21621.4|21642.8|21641.7|21622.5|21621.4|3296
1748965800000|2025-06-03 15:50:00|21622|21620.9|21631.6|21630.5|21635.2|21634.1|21612.9|21611.8|3582
1748966100000|2025-06-03 15:55:00|21631.7|21630.6|21642|21640.9|21645.5|21644.4|21630.3|21629.2|2686
1748966400000|2025-06-03 16:00:00|21644.2|21643.1|21644|21642.9|21651.7|21650.6|21640.7|21639.6|2989
1748966700000|2025-06-03 16:05:00|21644.1|21643|21639.1|21638|21653.8|21652.7|21635.5|21634.4|2728
1748967000000|2025-06-03 16:10:00|21639.5|21638.4|21650.9|21649.8|21651.3|21650.2|21638|21636.9|1734
1748967300000|2025-06-03 16:15:00|21651|21649.9|21671.5|21670.4|21674.5|21673.4|21650|21648.9|4113
1748967600000|2025-06-03 16:20:00|21671.6|21670.5|21661.5|21660.4|21671.6|21670.5|21652|21650.9|3883
1748967900000|2025-06-03 16:25:00|21661.4|21660.3|21667.3|21666.2|21667.4|21666.3|21656.3|21655.2|1952
1748968200000|2025-06-03 16:30:00|21667.5|21666.4|21686.3|21685.2|21689.3|21688.2|21666.9|21665.8|4252
1748968500000|2025-06-03 16:35:00|21686.2|21685.1|21697.3|21696.2|21706.1|21705|21686.2|21685.1|4594
1748968800000|2025-06-03 16:40:00|21696.3|21695.2|21695.2|21694.1|21699.1|21698|21687.6|21686.5|2852
1748969100000|2025-06-03 16:45:00|21695.1|21694|21697.9|21696.8|21700.9|21699.8|21689.6|21688.5|2158
1748969400000|2025-06-03 16:50:00|21697.8|21696.7|21699.3|21698.2|21707.8|21706.7|21696.8|21695.7|2370
1748969700000|2025-06-03 16:55:00|21699.4|21698.3|21698.1|21697|21704.7|21703.6|21694.8|21693.7|1795
1748970000000|2025-06-03 17:00:00|21698.4|21697.3|21696.9|21695.8|21700|21698.9|21691.4|21690.3|2384
1748970300000|2025-06-03 17:05:00|21697|21695.9|21696|21694.9|21702.4|21701.3|21692.4|21691.3|2022
1748970600000|2025-06-03 17:10:00|21695.5|21694.4|21700.6|21699.5|21704.1|21703|21694.7|21693.6|2018
1748970900000|2025-06-03 17:15:00|21700.4|21699.3|21706.7|21705.6|21712.8|21711.7|21699.8|21698.7|2674
1748971200000|2025-06-03 17:20:00|21705.9|21704.8|21710.5|21709.4|21718.4|21717.3|21702.7|21701.6|2882
1748971500000|2025-06-03 17:25:00|21710|21708.9|21703.5|21702.4|21712.6|21711.5|21699.9|21698.8|2718
1748971800000|2025-06-03 17:30:00|21703.6|21702.5|21695.9|21694.8|21706.9|21705.8|21693.7|21692.6|2805
1748972100000|2025-06-03 17:35:00|21695.7|21694.6|21704.6|21703.5|21707|21705.9|21693.6|21692.5|1933
1748972400000|2025-06-03 17:40:00|21705.4|21704.3|21695.1|21694|21709.2|21708.1|21687.8|21686.7|3739
1748972700000|2025-06-03 17:45:00|21695.2|21694.1|21689.4|21688.3|21701.1|21700|21687.3|21686.2|2023
1748973000000|2025-06-03 17:50:00|21689.7|21688.6|21696.1|21695|21699.3|21698.2|21678.9|21677.8|3382
1748973300000|2025-06-03 17:55:00|21696.2|21695.1|21677.8|21676.7|21701.2|21700.1|21676.3|21675.2|2986
1748973600000|2025-06-03 18:00:00|21677.9|21676.8|21651.8|21650.7|21682.9|21681.8|21625.4|21624.3|7887
1748973900000|2025-06-03 18:05:00|21651.6|21650.5|21638.9|21637.8|21654.7|21653.6|21629|21627.9|4603
1748974200000|2025-06-03 18:10:00|21640|21638.9|21616|21614.9|21641.5|21640.4|21598.5|21597.4|8100
1748974500000|2025-06-03 18:15:00|21615.5|21614.4|21625.7|21624.6|21629|21627.9|21603.4|21602.3|3799
1748974800000|2025-06-03 18:20:00|21625.8|21624.7|21643|21641.9|21647.6|21646.5|21625.7|21624.6|3905
1748975100000|2025-06-03 18:25:00|21642.2|21641.1|21660.8|21659.7|21662.7|21661.6|21636.2|21635.1|3283
1748975400000|2025-06-03 18:30:00|21659.7|21658.6|21664.6|21663.5|21669.4|21668.3|21658.9|21657.8|2856
1748975700000|2025-06-03 18:35:00|21664.7|21663.6|21658|21656.9|21664.8|21663.7|21648.8|21647.7|2886
1748976000000|2025-06-03 18:40:00|21657.9|21656.8|21668.9|21667.8|21669.8|21668.7|21654.2|21653.1|2187
1748976300000|2025-06-03 18:45:00|21668.7|21667.6|21665.4|21664.3|21671.9|21670.8|21660.9|21659.8|1924
1748976600000|2025-06-03 18:50:00|21666.1|21665|21662.3|21661.2|21669.6|21668.5|21653.2|21652.1|2113
1748976900000|2025-06-03 18:55:00|21662.2|21661.1|21673.3|21672.2|21675.4|21674.3|21658.8|21657.7|2407
1748977200000|2025-06-03 19:00:00|21673.7|21672.6|21668|21666.9|21681.9|21680.8|21665.6|21664.5|2792
1748977500000|2025-06-03 19:05:00|21668.4|21667.3|21672.7|21671.6|21673.6|21672.5|21662.8|21661.7|1984
1748977800000|2025-06-03 19:10:00|21672.5|21671.4|21662.1|21661|21673.7|21672.6|21653.8|21652.7|3395
1748978100000|2025-06-03 19:15:00|21662|21660.9|21669.9|21668.8|21674.3|21673.2|21659.7|21658.6|2155
1748978400000|2025-06-03 19:20:00|21669.7|21668.6|21668.9|21667.8|21672.4|21671.3|21660|21658.9|1983
1748978700000|2025-06-03 19:25:00|21668.8|21667.7|21675|21673.9|21677.9|21676.8|21660.2|21659.1|2306
1748979000000|2025-06-03 19:30:00|21674.8|21673.7|21668.1|21667|21677.5|21676.4|21665.2|21664.1|2337
1748979300000|2025-06-03 19:35:00|21668|21666.9|21665|21663.9|21673.9|21672.8|21664.7|21663.6|1835
1748979600000|2025-06-03 19:40:00|21663.2|21662.1|21649|21647.9|21667.2|21666.1|21642.9|21641.8|3725
1748979900000|2025-06-03 19:45:00|21648.9|21647.8|21636.1|21635|21658.4|21657.3|21625.7|21624.6|5359
1748980200000|2025-06-03 19:50:00|21636.4|21635.3|21659.9|21658.8|21671.1|21670|21627|21625.9|8363
1748980500000|2025-06-03 19:55:00|21659.8|21658.7|21665.4|21664.3|21685.6|21684.5|21651.3|21650.2|14286
1748980800000|2025-06-03 20:00:00|21663.7|21662.6|21641.4|21639.2|21665.1|21662.9|21636.2|21634|6500
1748981100000|2025-06-03 20:05:00|21640.2|21638|21633.9|21631.7|21640.2|21638|21624.9|21622.7|2159
1748981400000|2025-06-03 20:10:00|21633.4|21631.2|21639.2|21637|21646.1|21643.9|21629.7|21627.5|1118
1748981700000|2025-06-03 20:15:00|21639.4|21637.2|21629.6|21627.4|21642.4|21640.2|21625.7|21623.5|772
1748982000000|2025-06-03 20:20:00|21629.9|21627.7|21632.2|21630|21633.6|21631.4|21626.7|21624.5|467
1748982300000|2025-06-03 20:25:00|21631.4|21629.2|21632.4|21630.2|21633.9|21631.7|21627.4|21625.2|400
1748982600000|2025-06-03 20:30:00|21630.2|21628|21629.4|21627.2|21634.4|21632.2|21626.9|21624.7|460
1748982900000|2025-06-03 20:35:00|21629.7|21627.5|21646.2|21644|21648.9|21646.7|21629.2|21627|753
1748983200000|2025-06-03 20:40:00|21645.9|21643.7|21662.9|21660.7|21666.6|21664.4|21645.7|21643.5|1346
1748983500000|2025-06-03 20:45:00|21660.7|21658.5|21653.1|21650.9|21661.4|21659.2|21651.7|21649.5|632
1748983800000|2025-06-03 20:50:00|21653.4|21651.2|21646.2|21644|21654.1|21651.9|21644.4|21642.2|342
1748984100000|2025-06-03 20:55:00|21646.4|21644.2|21649.7|21644.7|21653.4|21651.2|21644.7|21642.5|360
1748984400000|2025-06-03 21:00:00|21649.1|21644.1|21647.2|21642.2|21649.1|21644.1|21639.3|21634.3|0
1748984700000|2025-06-03 21:05:00|21648.6|21643.6|21649.5|21644.5|21650.6|21645.6|21646.3|21641.3|0
1748985000000|2025-06-03 21:10:00|21649.6|21644.6|21650.8|21645.8|21651.6|21646.6|21649.5|21644.5|0
1748985300000|2025-06-03 21:15:00|21651.4|21646.4|21651.4|21646.4|21652.8|21647.8|21651|21646|0
1748985600000|2025-06-03 21:20:00|21651.6|21646.6|21652.7|21647.7|21653|21648|21651.6|21646.6|0
1748985900000|2025-06-03 21:25:00|21652.6|21647.6|21651|21646|21653.1|21648.1|21650.5|21645.5|0
1748986200000|2025-06-03 21:30:00|21650.9|21645.9|21651.8|21646.8|21654|21649|21650.9|21645.9|0
1748986500000|2025-06-03 21:35:00|21652.2|21647.2|21647.8|21642.8|21653.4|21648.4|21645.6|21640.6|0
1748986800000|2025-06-03 21:40:00|21647.9|21642.9|21651.8|21646.8|21653.8|21648.8|21647.2|21642.2|0
1748987100000|2025-06-03 21:45:00|21651.2|21646.2|21651.7|21646.7|21653.7|21648.7|21650.7|21645.7|0
1748987400000|2025-06-03 21:50:00|21651.8|21646.8|21653.7|21648.7|21653.7|21648.7|21651|21646|0
1748987700000|2025-06-03 21:55:00|21653.4|21648.4|21651.8|21646.8|21653.8|21648.8|21649.5|21644.5|0
1748988000000|2025-06-03 22:00:00|21648|21645.8|21657.8|21655.6|21661.3|21659.1|21645.6|21643.4|407
1748988300000|2025-06-03 22:05:00|21658|21655.8|21662.7|21660.5|21665|21662.8|21652.9|21650.7|244
1748988600000|2025-06-03 22:10:00|21663.1|21660.9|21665.1|21662.9|21669.6|21667.4|21660.6|21658.4|290
1748988900000|2025-06-03 22:15:00|21665.2|21663|21666.2|21664|21668.5|21666.3|21664.3|21662.1|130
1748989200000|2025-06-03 22:20:00|21666.1|21663.9|21665.6|21663.4|21674.2|21672|21657.8|21655.6|522
1748989500000|2025-06-03 22:25:00|21665.7|21663.5|21674.8|21672.6|21679.2|21677|21665.6|21663.4|223
1748989800000|2025-06-03 22:30:00|21675|21672.8|21680.6|21678.4|21681.9|21679.7|21673.3|21671.1|254
1748990100000|2025-06-03 22:35:00|21680.5|21678.3|21673.9|21671.7|21684.4|21682.2|21673.6|21671.4|286
1748990400000|2025-06-03 22:40:00|21673.8|21671.6|21674.8|21672.6|21677.6|21675.4|21671|21668.8|220
1748990700000|2025-06-03 22:45:00|21674.9|21672.7|21672.3|21670.1|21676|21673.8|21669.1|21666.9|162
1748991000000|2025-06-03 22:50:00|21672.5|21670.3|21675.8|21673.6|21677.5|21675.3|21671.7|21669.5|151
1748991300000|2025-06-03 22:55:00|21676|21673.8|21671|21668.8|21679.4|21677.2|21670.8|21668.6|181
1748991600000|2025-06-03 23:00:00|21670.9|21668.7|21666.5|21664.3|21674.1|21671.9|21655.5|21653.3|690
1748991900000|2025-06-03 23:05:00|21666.4|21664.2|21676.3|21674.1|21677.7|21675.5|21665.3|21663.1|234
1748992200000|2025-06-03 23:10:00|21675.8|21673.6|21674.1|21671.9|21682.3|21680.1|21671.1|21668.9|341
1748992500000|2025-06-03 23:15:00|21674.4|21672.2|21676.1|21673.9|21678.6|21676.4|21667|21664.8|215
1748992800000|2025-06-03 23:20:00|21676|21673.8|21678.9|21676.7|21680.5|21678.3|21674.9|21672.7|102
1748993100000|2025-06-03 23:25:00|21679.1|21676.9|21674.7|21672.5|21680|21677.8|21674.7|21672.5|225
1748993400000|2025-06-03 23:30:00|21674.8|21672.6|21664|21661.8|21680.3|21678.1|21662.2|21660|438
1748993700000|2025-06-03 23:35:00|21664.2|21662|21670.8|21668.6|21674|21671.8|21661.9|21659.7|351
1748994000000|2025-06-03 23:40:00|21671|21668.8|21667.1|21664.9|21672.4|21670.2|21663.9|21661.7|152
1748994300000|2025-06-03 23:45:00|21667|21664.8|21663.5|21661.3|21675.8|21673.6|21663.3|21661.1|252
1748994600000|2025-06-03 23:50:00|21663.6|21661.4|21667.4|21665.2|21671.5|21669.3|21656|21653.8|427
1748994900000|2025-06-03 23:55:00|21667.5|21665.3|21667.9|21665.7|21672|21669.8|21663.1|21660.9|213
1748995200000|2025-06-04 00:00:00|21668.1|21665.9|21677.5|21675.3|21689.6|21687.4|21660.7|21658.5|764
1748995500000|2025-06-04 00:05:00|21677.4|21675.2|21676.5|21674.3|21683.5|21681.3|21674.2|21672|332
1748995800000|2025-06-04 00:10:00|21676.2|21674|21661.2|21659|21678|21675.8|21654.7|21652.5|714
1748996100000|2025-06-04 00:15:00|21661.3|21659.1|21660.3|21658.1|21667.6|21665.4|21659.7|21657.5|298
1748996400000|2025-06-04 00:20:00|21660.2|21658|21665.7|21663.5|21668.1|21665.9|21658.1|21655.9|171
1748996700000|2025-06-04 00:25:00|21665.6|21663.4|21665.9|21663.7|21668.1|21665.9|21661.2|21659|132
1748997000000|2025-06-04 00:30:00|21665.8|21663.6|21670.8|21668.6|21675.3|21673.1|21659.3|21657.1|297
1748997300000|2025-06-04 00:35:00|21670.6|21668.4|21669.6|21667.4|21674.4|21672.2|21664.9|21662.7|233
1748997600000|2025-06-04 00:40:00|21669.4|21667.2|21673.3|21671.1|21674.4|21672.2|21659.5|21657.3|309
1748997900000|2025-06-04 00:45:00|21673.4|21671.2|21676.2|21674|21678.8|21676.6|21671.6|21669.4|251
1748998200000|2025-06-04 00:50:00|21676.4|21674.2|21677.5|21675.3|21678.6|21676.4|21673.7|21671.5|206
1748998500000|2025-06-04 00:55:00|21677.4|21675.2|21663.2|21661|21677.5|21675.3|21660.9|21658.7|426
1748998800000|2025-06-04 01:00:00|21663.5|21661.3|21663.1|21660.9|21673.8|21671.6|21662.1|21659.9|386
1748999100000|2025-06-04 01:05:00|21663.2|21661|21664.7|21662.5|21666.7|21664.5|21660|21657.8|250
1748999400000|2025-06-04 01:10:00|21664.8|21662.6|21669.6|21667.4|21671.6|21669.4|21660.5|21658.3|253
1748999700000|2025-06-04 01:15:00|21669.8|21667.6|21666.2|21664|21672.5|21670.3|21663.5|21661.3|370
1749000000000|2025-06-04 01:20:00|21666.9|21664.7|21670.7|21668.5|21671.2|21669|21663.6|21661.4|161
1749000300000|2025-06-04 01:25:00|21670.9|21668.7|21669|21666.8|21672.1|21669.9|21664.2|21662|242
1749000600000|2025-06-04 01:30:00|21669.6|21667.4|21665.5|21663.3|21670.1|21667.9|21659.8|21657.6|360
1749000900000|2025-06-04 01:35:00|21665.6|21663.4|21661.1|21658.9|21669|21666.8|21661.1|21658.9|234
1749001200000|2025-06-04 01:40:00|21660.7|21658.5|21661.5|21659.3|21662.4|21660.2|21656|21653.8|377
1749001500000|2025-06-04 01:45:00|21661.6|21659.4|21654.5|21652.3|21667.5|21665.3|21653.4|21651.2|422
1749001800000|2025-06-04 01:50:00|21654.9|21652.7|21640.7|21638.5|21657.7|21655.5|21634.7|21632.5|814
1749002100000|2025-06-04 01:55:00|21640.8|21638.6|21644.8|21642.6|21648.6|21646.4|21637.8|21635.6|419
1749002400000|2025-06-04 02:00:00|21644.9|21642.7|21636.7|21634.5|21646.7|21644.5|21635.4|21633.2|464
1749002700000|2025-06-04 02:05:00|21636.8|21634.6|21638.1|21635.9|21639.2|21637|21632|21629.8|384
1749003000000|2025-06-04 02:10:00|21637.9|21635.7|21634.9|21632.7|21641.6|21639.4|21629.7|21627.5|428
1749003300000|2025-06-04 02:15:00|21634.8|21632.6|21637.6|21635.4|21637.8|21635.6|21628.9|21626.7|288
1749003600000|2025-06-04 02:20:00|21637.7|21635.5|21638.7|21636.5|21638.9|21636.7|21633|21630.8|183
1749003900000|2025-06-04 02:25:00|21638.6|21636.4|21639.9|21637.7|21640.9|21638.7|21636.2|21634|229
1749004200000|2025-06-04 02:30:00|21640|21637.8|21646.2|21644|21646.3|21644.1|21637.7|21635.5|216
1749004500000|2025-06-04 02:35:00|21646.1|21643.9|21639.3|21637.1|21647.9|21645.7|21633.3|21631.1|659
1749004800000|2025-06-04 02:40:00|21639.4|21637.2|21645.4|21643.2|21645.7|21643.5|21636.8|21634.6|311
1749005100000|2025-06-04 02:45:00|21645.5|21643.3|21644.7|21642.5|21648.6|21646.4|21641.3|21639.1|239
1749005400000|2025-06-04 02:50:00|21644.6|21642.4|21636.3|21634.1|21644.8|21642.6|21635.4|21633.2|193
1749005700000|2025-06-04 02:55:00|21636.4|21634.2|21636.8|21634.6|21641.1|21638.9|21634.9|21632.7|177
1749006000000|2025-06-04 03:00:00|21636.7|21634.5|21637.8|21635.6|21642.5|21640.3|21635.5|21633.3|169
1749006300000|2025-06-04 03:05:00|21637.7|21635.5|21639.8|21637.6|21642.9|21640.7|21637.6|21635.4|131
1749006600000|2025-06-04 03:10:00|21639.6|21637.4|21642.7|21640.5|21644.8|21642.6|21637.6|21635.4|161
1749006900000|2025-06-04 03:15:00|21642.6|21640.4|21645.6|21643.4|21646.8|21644.6|21641.8|21639.6|98
1749007200000|2025-06-04 03:20:00|21645.5|21643.3|21635.4|21633.2|21646.3|21644.1|21635.1|21632.9|246
1749007500000|2025-06-04 03:25:00|21635.5|21633.3|21638.5|21636.3|21639.2|21637|21635.3|21633.1|190
1749007800000|2025-06-04 03:30:00|21638.6|21636.4|21632.9|21630.7|21640.3|21638.1|21632.3|21630.1|207
1749008100000|2025-06-04 03:35:00|21632.8|21630.6|21640.4|21638.2|21641.2|21639|21632.2|21630|224
1749008400000|2025-06-04 03:40:00|21640.5|21638.3|21637.3|21635.1|21642.5|21640.3|21635.9|21633.7|135
1749008700000|2025-06-04 03:45:00|21637.5|21635.3|21640.6|21638.4|21641|21638.8|21636.9|21634.7|90
1749009000000|2025-06-04 03:50:00|21640.8|21638.6|21639.9|21637.7|21641.7|21639.5|21639.3|21637.1|70
1749009300000|2025-06-04 03:55:00|21639.8|21637.6|21643.1|21640.9|21644.1|21641.9|21639.3|21637.1|117
1749009600000|2025-06-04 04:00:00|21643.2|21641|21638.8|21636.6|21644.1|21641.9|21637.4|21635.2|303
1749009900000|2025-06-04 04:05:00|21638.7|21636.5|21639.1|21636.9|21642.1|21639.9|21636.4|21634.2|121
1749010200000|2025-06-04 04:10:00|21639.3|21637.1|21656.5|21654.3|21656.5|21654.3|21638.7|21636.5|413
1749010500000|2025-06-04 04:15:00|21656.7|21654.5|21653.9|21651.7|21658|21655.8|21652.2|21650|270
1749010800000|2025-06-04 04:20:00|21653.7|21651.5|21654.9|21652.7|21655.6|21653.4|21650.7|21648.5|143
1749011100000|2025-06-04 04:25:00|21655|21652.8|21652.4|21650.2|21656.9|21654.7|21651.1|21648.9|128
1749011400000|2025-06-04 04:30:00|21652.5|21650.3|21651|21648.8|21654.7|21652.5|21650.6|21648.4|92
1749011700000|2025-06-04 04:35:00|21651.1|21648.9|21644.3|21642.1|21651.1|21648.9|21641.5|21639.3|162
1749012000000|2025-06-04 04:40:00|21644.4|21642.2|21644.4|21642.2|21648.5|21646.3|21644.3|21642.1|120
1749012300000|2025-06-04 04:45:00|21644.5|21642.3|21645.8|21643.6|21647.4|21645.2|21642.6|21640.4|76
1749012600000|2025-06-04 04:50:00|21645.6|21643.4|21645.6|21643.4|21648.8|21646.6|21643.8|21641.6|99
1749012900000|2025-06-04 04:55:00|21645.5|21643.3|21641.3|21639.1|21647.1|21644.9|21640.7|21638.5|106
1749013200000|2025-06-04 05:00:00|21641.6|21639.4|21639.4|21637.2|21642.3|21640.1|21636.7|21634.5|163
1749013500000|2025-06-04 05:05:00|21639.6|21637.4|21645.1|21642.9|21646.5|21644.3|21639.1|21636.9|149
1749013800000|2025-06-04 05:10:00|21645.2|21643|21648.5|21646.3|21649.8|21647.6|21644.6|21642.4|179
1749014100000|2025-06-04 05:15:00|21648.6|21646.4|21642.5|21640.3|21650.1|21647.9|21639.5|21637.3|141
1749014400000|2025-06-04 05:20:00|21642.6|21640.4|21647.1|21644.9|21648.1|21645.9|21642.5|21640.3|111
1749014700000|2025-06-04 05:25:00|21647|21644.8|21653.7|21651.5|21654.3|21652.1|21646.9|21644.7|190
1749015000000|2025-06-04 05:30:00|21653.5|21651.3|21655.2|21653|21657.6|21655.4|21650.1|21647.9|237
1749015300000|2025-06-04 05:35:00|21655|21652.8|21656.7|21654.5|21658.1|21655.9|21653.3|21651.1|193
1749015600000|2025-06-04 05:40:00|21656.8|21654.6|21649.7|21647.5|21658.4|21656.2|21647.9|21645.7|169
1749015900000|2025-06-04 05:45:00|21649.6|21647.4|21655.4|21653.2|21656.2|21654|21648|21645.8|167
1749016200000|2025-06-04 05:50:00|21655.5|21653.3|21653.9|21651.7|21657.5|21655.3|21652.5|21650.3|131
1749016500000|2025-06-04 05:55:00|21654.1|21651.9|21658.2|21656|21659.1|21656.9|21653.3|21651.1|105
1749016800000|2025-06-04 06:00:00|21658.3|21656.1|21669.6|21667.4|21674.7|21672.5|21658.2|21656|678
1749017100000|2025-06-04 06:05:00|21669.7|21667.5|21670|21667.8|21677.2|21675|21669.2|21667|417
1749017400000|2025-06-04 06:10:00|21670.1|21667.9|21673.9|21671.7|21676.1|21673.9|21664.8|21662.6|347
1749017700000|2025-06-04 06:15:00|21674|21671.8|21655.8|21653.6|21675.2|21673|21649.7|21647.5|514
1749018000000|2025-06-04 06:20:00|21655.7|21653.5|21652.8|21650.6|21657.1|21654.9|21650.3|21648.1|306
1749018300000|2025-06-04 06:25:00|21652.7|21650.5|21651.3|21649.1|21656.4|21654.2|21648|21645.8|309
1749018600000|2025-06-04 06:30:00|21651.4|21649.2|21658.4|21656.2|21659.1|21656.9|21650.8|21648.6|253
1749018900000|2025-06-04 06:35:00|21658.3|21656.1|21650.2|21648|21658.4|21656.2|21642.2|21640|489
1749019200000|2025-06-04 06:40:00|21650.3|21648.1|21652|21649.8|21656.2|21654|21650.2|21648|273
1749019500000|2025-06-04 06:45:00|21652.1|21649.9|21653|21650.8|21655.5|21653.3|21645.9|21643.7|296
1749019800000|2025-06-04 06:50:00|21653.1|21650.9|21663.1|21660.9|21664.9|21662.7|21652.9|21650.7|309
1749020100000|2025-06-04 06:55:00|21663|21660.8|21654.5|21652.3|21663.7|21661.5|21649.1|21646.9|348
1749020400000|2025-06-04 07:00:00|21654.6|21652.4|21649.8|21647.6|21662.2|21660|21648.8|21646.6|607
1749020700000|2025-06-04 07:05:00|21649.9|21647.7|21644.5|21642.3|21657.5|21655.3|21643.7|21641.5|463
1749021000000|2025-06-04 07:10:00|21644.3|21642.1|21645.4|21643.2|21647.3|21645.1|21636.4|21634.2|639
1749021300000|2025-06-04 07:15:00|21645.3|21643.1|21646|21643.8|21646.4|21644.2|21639.2|21637|302
1749021600000|2025-06-04 07:20:00|21645.7|21643.5|21654|21651.8|21659.7|21657.5|21644.3|21642.1|498
1749021900000|2025-06-04 07:25:00|21653.9|21651.7|21658.8|21656.6|21660.2|21658|21652.1|21649.9|345
1749022200000|2025-06-04 07:30:00|21658.9|21656.7|21659.1|21656.9|21669|21666.8|21656.9|21654.7|455
1749022500000|2025-06-04 07:35:00|21659.2|21657|21659.5|21657.3|21663.9|21661.7|21653.9|21651.7|185
1749022800000|2025-06-04 07:40:00|21659.7|21657.5|21659.4|21657.2|21664.2|21662|21656.4|21654.2|320
1749023100000|2025-06-04 07:45:00|21659.5|21657.3|21658.4|21656.2|21662.1|21659.9|21656.6|21654.4|177
1749023400000|2025-06-04 07:50:00|21658.5|21656.3|21661.9|21659.7|21663.7|21661.5|21657.8|21655.6|235
1749023700000|2025-06-04 07:55:00|21662|21659.8|21684.2|21682|21684.9|21682.7|21661.7|21659.5|813
1749024000000|2025-06-04 08:00:00|21683.9|21681.7|21696.7|21694.5|21700.9|21698.7|21679.1|21676.9|973
1749024300000|2025-06-04 08:05:00|21697.7|21695.5|21698.8|21696.6|21701.1|21698.9|21686.4|21684.2|718
1749024600000|2025-06-04 08:10:00|21698.9|21696.7|21707.6|21705.4|21708.3|21706.1|21689.4|21687.2|810
1749024900000|2025-06-04 08:15:00|21707.8|21705.6|21701.3|21699.1|21711.3|21709.1|21699.7|21697.5|717
1749025200000|2025-06-04 08:20:00|21701.2|21699|21701.9|21699.7|21705.5|21703.3|21693.1|21690.9|503
1749025500000|2025-06-04 08:25:00|21701.8|21699.6|21690.9|21688.7|21703|21700.8|21689.2|21687|510
1749025800000|2025-06-04 08:30:00|21690.7|21688.5|21700.5|21698.3|21701|21698.8|21687.6|21685.4|673
1749026100000|2025-06-04 08:35:00|21700.4|21698.2|21697.4|21695.2|21702.3|21700.1|21691.9|21689.7|574
1749026400000|2025-06-04 08:40:00|21697.5|21695.3|21695.9|21693.7|21701.4|21699.2|21690.4|21688.2|438
1749026700000|2025-06-04 08:45:00|21696|21693.8|21697.2|21695|21699.4|21697.2|21690.4|21688.2|343
1749027000000|2025-06-04 08:50:00|21697|21694.8|21686|21683.8|21700.1|21697.9|21684.4|21682.2|380
1749027300000|2025-06-04 08:55:00|21686.2|21684|21680.1|21677.9|21689.2|21687|21677|21674.8|565
1749027600000|2025-06-04 09:00:00|21680.2|21678|21688.7|21686.5|21693|21690.8|21679.8|21677.6|713
1749027900000|2025-06-04 09:05:00|21688.6|21686.4|21685.7|21683.5|21693.3|21691.1|21681.6|21679.4|295
1749028200000|2025-06-04 09:10:00|21685.8|21683.6|21688|21685.8|21697.3|21695.1|21682.3|21680.1|562
1749028500000|2025-06-04 09:15:00|21688.1|21685.9|21693.3|21691.1|21696.4|21694.2|21683.5|21681.3|400
1749028800000|2025-06-04 09:20:00|21693.1|21690.9|21695.9|21693.7|21698.1|21695.9|21692|21689.8|304
1749029100000|2025-06-04 09:25:00|21696|21693.8|21694.7|21692.5|21698.4|21696.2|21690.9|21688.7|283
1749029400000|2025-06-04 09:30:00|21694.8|21692.6|21692.8|21690.6|21695.9|21693.7|21686.9|21684.7|276
1749029700000|2025-06-04 09:35:00|21693.1|21690.9|21702.4|21700.2|21702.9|21700.7|21691.6|21689.4|497
1749030000000|2025-06-04 09:40:00|21702.3|21700.1|21706.7|21704.5|21707.7|21705.5|21696.4|21694.2|493
1749030300000|2025-06-04 09:45:00|21706.8|21704.6|21702|21699.8|21708.7|21706.5|21699.2|21697|397
1749030600000|2025-06-04 09:50:00|21702.1|21699.9|21699|21696.8|21702.8|21700.6|21696.5|21694.3|249
1749030900000|2025-06-04 09:55:00|21698.9|21696.7|21698.1|21695.9|21701.7|21699.5|21694.8|21692.6|291
1749031200000|2025-06-04 10:00:00|21698.2|21696|21706|21703.8|21709.2|21707|21694.1|21691.9|419
1749031500000|2025-06-04 10:05:00|21706.1|21703.9|21720.6|21718.4|21721.5|21719.3|21701.5|21699.3|1163
1749031800000|2025-06-04 10:10:00|21720.5|21718.3|21712.4|21710.2|21720.6|21718.4|21709.1|21706.9|434
1749032100000|2025-06-04 10:15:00|21712.2|21710|21697.6|21695.4|21715.4|21713.2|21696.1|21693.9|735
1749032400000|2025-06-04 10:20:00|21697.7|21695.5|21695.4|21693.2|21697.7|21695.5|21681.7|21679.5|708
1749032700000|2025-06-04 10:25:00|21695.2|21693|21690.1|21687.9|21697.9|21695.7|21688.3|21686.1|414
1749033000000|2025-06-04 10:30:00|21690.2|21688|21684.9|21682.7|21692.9|21690.7|21681.7|21679.5|350
1749033300000|2025-06-04 10:35:00|21684.7|21682.5|21690.2|21688|21690.5|21688.3|21682.9|21680.7|278
1749033600000|2025-06-04 10:40:00|21690.3|21688.1|21693.2|21691|21695|21692.8|21690.3|21688.1|310
1749033900000|2025-06-04 10:45:00|21693|21690.8|21695.5|21693.3|21701.3|21699.1|21691.8|21689.6|339
1749034200000|2025-06-04 10:50:00|21695.4|21693.2|21707.2|21705|21708.9|21706.7|21694.5|21692.3|541
1749034500000|2025-06-04 10:55:00|21706.9|21704.7|21711.6|21709.4|21713|21710.8|21703.7|21701.5|493
1749034800000|2025-06-04 11:00:00|21711.5|21709.3|21703.6|21701.4|21712.2|21710|21700.1|21697.9|620
1749035100000|2025-06-04 11:05:00|21703.5|21701.3|21705.7|21703.5|21713.4|21711.2|21697.9|21695.7|686
1749035400000|2025-06-04 11:10:00|21705.5|21703.3|21705.1|21702.9|21710.5|21708.3|21698.2|21696|403
1749035700000|2025-06-04 11:15:00|21704.9|21702.7|21702.7|21700.5|21706.2|21704|21697.7|21695.5|307
1749036000000|2025-06-04 11:20:00|21702.6|21700.4|21694|21691.8|21704.2|21702|21693.1|21690.9|378
1749036300000|2025-06-04 11:25:00|21694.1|21691.9|21693.8|21691.6|21696.5|21694.3|21690.7|21688.5|447
1749036600000|2025-06-04 11:30:00|21694|21691.8|21696.4|21694.2|21697|21694.8|21691|21688.8|230
1749036900000|2025-06-04 11:35:00|21696.5|21694.3|21701.3|21699.1|21702.3|21700.1|21690.2|21688|440
1749037200000|2025-06-04 11:40:00|21701.4|21699.2|21707.1|21704.9|21707.7|21705.5|21693.5|21691.3|395
1749037500000|2025-06-04 11:45:00|21707|21704.8|21710.7|21708.5|21715.4|21713.2|21705.5|21703.3|535
1749037800000|2025-06-04 11:50:00|21710.6|21708.4|21716.2|21714|21718.1|21715.9|21710.6|21708.4|243
1749038100000|2025-06-04 11:55:00|21716.1|21713.9|21710.6|21708.4|21716.7|21714.5|21708|21705.8|359
1749038400000|2025-06-04 12:00:00|21711.3|21709.1|21720.2|21718|21725.3|21723.1|21709.8|21707.6|1051
1749038700000|2025-06-04 12:05:00|21719.5|21717.3|21720.4|21718.2|21729.4|21727.2|21716.7|21714.5|744
1749039000000|2025-06-04 12:10:00|21720.5|21718.3|21720.6|21718.4|21723.7|21721.5|21717.9|21715.7|449
1749039300000|2025-06-04 12:15:00|21720.7|21718.5|21667.4|21665.2|21721|21718.8|21665.3|21663.1|3990
1749039600000|2025-06-04 12:20:00|21667.3|21665.1|21626.6|21624.4|21670.7|21668.5|21624.1|21621.9|3785
1749039900000|2025-06-04 12:25:00|21626.4|21624.2|21643.4|21641.2|21652.9|21650.7|21618.8|21616.6|2619
1749040200000|2025-06-04 12:30:00|21643.5|21641.3|21657|21654.8|21668.7|21666.5|21640.5|21638.3|2092
1749040500000|2025-06-04 12:35:00|21657.2|21655|21656|21653.8|21669.7|21667.5|21647.7|21645.5|1279
1749040800000|2025-06-04 12:40:00|21656.1|21653.9|21647.5|21645.3|21659.3|21657.1|21639.3|21637.1|1389
1749041100000|2025-06-04 12:45:00|21647.6|21645.4|21663.5|21661.3|21670.9|21668.7|21647.2|21645|1580
1749041400000|2025-06-04 12:50:00|21663.7|21661.5|21666.7|21664.5|21668.8|21666.6|21653.8|21651.6|1224
1749041700000|2025-06-04 12:55:00|21666.9|21664.7|21671.7|21669.5|21673.4|21671.2|21657.4|21655.2|1079
1749042000000|2025-06-04 13:00:00|21671.8|21669.6|21670.8|21668.6|21679.2|21677|21664.4|21662.2|1360
1749042300000|2025-06-04 13:05:00|21671|21668.8|21664.6|21662.4|21673.4|21671.2|21660.9|21658.7|663
1749042600000|2025-06-04 13:10:00|21664.7|21662.5|21674.2|21672|21674.2|21672|21663.5|21661.3|680
1749042900000|2025-06-04 13:15:00|21674.4|21672.2|21675.9|21673.7|21677.7|21675.5|21666.5|21664.3|886
1749043200000|2025-06-04 13:20:00|21676|21673.8|21686|21683.8|21696.5|21694.3|21674.9|21672.7|3099
1749043500000|2025-06-04 13:25:00|21685.9|21683.7|21687.8|21685.6|21693.2|21691|21673.5|21671.3|2765
1749043800000|2025-06-04 13:30:00|21687.5|21686.4|21716.9|21715.8|21719.4|21718.3|21679.5|21678.4|10331
1749044100000|2025-06-04 13:35:00|21717.1|21716|21741.7|21740.6|21752.6|21751.5|21710.4|21709.3|9065
1749044400000|2025-06-04 13:40:00|21741.6|21740.5|21722.5|21721.4|21755.3|21754.2|21715.6|21714.5|6879
1749044700000|2025-06-04 13:45:00|21721|21719.9|21737.6|21736.5|21747.7|21746.6|21715.7|21714.6|4943
1749045000000|2025-06-04 13:50:00|21740|21738.9|21707.8|21706.7|21741.2|21740.1|21698.5|21697.4|7086
1749045300000|2025-06-04 13:55:00|21707.5|21706.4|21716.1|21715|21720.2|21719.1|21702|21700.9|3760
1749045600000|2025-06-04 14:00:00|21716.6|21715.5|21658.9|21657.8|21716.6|21715.5|21655.4|21654.3|10461
1749045900000|2025-06-04 14:05:00|21658.5|21657.4|21649.9|21648.8|21669.2|21668.1|21606.6|21605.5|11246
1749046200000|2025-06-04 14:10:00|21649.7|21648.6|21676.1|21675|21687.2|21686.1|21649.7|21648.6|7601
1749046500000|2025-06-04 14:15:00|21676|21674.9|21690.5|21689.4|21697.5|21696.4|21661.3|21660.2|8316
1749046800000|2025-06-04 14:20:00|21689.8|21688.7|21676.3|21675.2|21702|21700.9|21666.4|21665.3|5419
1749047100000|2025-06-04 14:25:00|21676.2|21675.1|21707.7|21706.6|21710.7|21709.6|21674.9|21673.8|5127
1749047400000|2025-06-04 14:30:00|21707.8|21706.7|21709.6|21708.5|21717|21715.9|21696.8|21695.7|4124
1749047700000|2025-06-04 14:35:00|21709.9|21708.8|21695.6|21694.5|21722.7|21721.6|21684.3|21683.2|4519
1749048000000|2025-06-04 14:40:00|21696.1|21695|21690.1|21689|21703.6|21702.5|21675|21673.9|4983
1749048300000|2025-06-04 14:45:00|21689.8|21688.7|21695.4|21694.3|21704|21702.9|21671.6|21670.5|4291
1749048600000|2025-06-04 14:50:00|21694.8|21693.7|21698.8|21697.7|21699.3|21698.2|21678|21676.9|3410
1749048900000|2025-06-04 14:55:00|21698.9|21697.8|21726.5|21725.4|21727.8|21726.7|21693.8|21692.7|3959
1749049200000|2025-06-04 15:00:00|21726.8|21725.7|21733.3|21732.2|21738.1|21737|21720.3|21719.2|4431
1749049500000|2025-06-04 15:05:00|21733.2|21732.1|21741.4|21740.3|21746.2|21745.1|21728.8|21727.7|3427
1749049800000|2025-06-04 15:10:00|21739.2|21738.1|21734.8|21733.7|21746.4|21745.3|21731.1|21730|3545
1749050100000|2025-06-04 15:15:00|21735.1|21734|21732.5|21731.4|21742.3|21741.2|21725.2|21724.1|3467
1749050400000|2025-06-04 15:20:00|21732.1|21731|21732.3|21731.2|21737.5|21736.4|21719.1|21718|3378
1749050700000|2025-06-04 15:25:00|21732.2|21731.1|21717.3|21716.2|21736.2|21735.1|21715.8|21714.7|2878
1749051000000|2025-06-04 15:30:00|21716.9|21715.8|21716.2|21715.1|21726.1|21725|21705.4|21704.3|3885
1749051300000|2025-06-04 15:35:00|21716.3|21715.2|21726.1|21725|21733|21731.9|21710.2|21709.1|2505
1749051600000|2025-06-04 15:40:00|21726.4|21725.3|21701.4|21700.3|21735.3|21734.2|21693.4|21692.3|5433
1749051900000|2025-06-04 15:45:00|21701.7|21700.6|21708|21706.9|21723.8|21722.7|21697.9|21696.8|4423
1749052200000|2025-06-04 15:50:00|21708.3|21707.2|21721.3|21720.2|21727.9|21726.8|21707.5|21706.4|3242
1749052500000|2025-06-04 15:55:00|21721.1|21720|21715.4|21714.3|21723.8|21722.7|21708|21706.9|2483
1749052800000|2025-06-04 16:00:00|21715.7|21714.6|21701|21699.9|21717.5|21716.4|21698.8|21697.7|3034
1749053100000|2025-06-04 16:05:00|21700.9|21699.8|21697.8|21696.7|21708.1|21707|21691.4|21690.3|3682
1749053400000|2025-06-04 16:10:00|21698|21696.9|21671.7|21670.6|21700.2|21699.1|21667.4|21666.3|4175
1749053700000|2025-06-04 16:15:00|21671.8|21670.7|21701.7|21700.6|21702.5|21701.4|21669.8|21668.7|4168
1749054000000|2025-06-04 16:20:00|21701.9|21700.8|21693.4|21692.3|21702.7|21701.6|21685.7|21684.6|2295
1749054300000|2025-06-04 16:25:00|21693.3|21692.2|21681.7|21680.6|21700.7|21699.6|21681.7|21680.6|2415
1749054600000|2025-06-04 16:30:00|21682|21680.9|21681.7|21680.6|21698.2|21697.1|21676|21674.9|3237
1749054900000|2025-06-04 16:35:00|21681.5|21680.4|21684.8|21683.7|21687.9|21686.8|21675.2|21674.1|2000
1749055200000|2025-06-04 16:40:00|21684.1|21683|21696|21694.9|21696.1|21695|21682.8|21681.7|2475
1749055500000|2025-06-04 16:45:00|21696.1|21695|21710|21708.9|21711.5|21710.4|21693|21691.9|2940
1749055800000|2025-06-04 16:50:00|21709|21707.9|21710.1|21709|21712.8|21711.7|21703.4|21702.3|2233
1749056100000|2025-06-04 16:55:00|21710.3|21709.2|21714.4|21713.3|21716.3|21715.2|21704.9|21703.8|2370
1749056400000|2025-06-04 17:00:00|21714.2|21713.1|21725.8|21724.7|21726.5|21725.4|21712.7|21711.6|2757
1749056700000|2025-06-04 17:05:00|21725.7|21724.6|21731.3|21730.2|21732.5|21731.4|21725.5|21724.4|1996
1749057000000|2025-06-04 17:10:00|21732.4|21731.3|21732.7|21731.6|21736.2|21735.1|21730.1|21729|673
1749057300000|2025-06-04 17:15:00|21733.7|21732.6|21732|21730.9|21738.4|21737.3|21727.3|21726.2|1856
1749057600000|2025-06-04 17:20:00|21731.9|21730.8|21733.7|21732.6|21740.3|21739.2|21731|21729.9|2036
1749057900000|2025-06-04 17:25:00|21734|21732.9|21735.7|21734.6|21743.6|21742.5|21732.7|21731.6|2022
1749058200000|2025-06-04 17:30:00|21735.1|21734|21734.3|21733.2|21737.2|21736.1|21726.5|21725.4|2246
1749058500000|2025-06-04 17:35:00|21734.2|21733.1|21728.1|21727|21744.4|21743.3|21727.7|21726.6|2750
1749058800000|2025-06-04 17:40:00|21728.5|21727.4|21734.8|21733.7|21736.4|21735.3|21717.9|21716.8|2837
1749059100000|2025-06-04 17:45:00|21735.2|21734.1|21740|21738.9|21742.3|21741.2|21732.3|21731.2|1741
1749059400000|2025-06-04 17:50:00|21739.7|21738.6|21742.5|21741.4|21744.6|21743.5|21736.6|21735.5|1810
1749059700000|2025-06-04 17:55:00|21742.6|21741.5|21748.9|21747.8|21753.3|21752.2|21742.2|21741.1|2200
1749060000000|2025-06-04 18:00:00|21749.3|21748.2|21752.6|21751.5|21760.5|21759.4|21748|21746.9|3498
1749060300000|2025-06-04 18:05:00|21752.4|21751.3|21745.1|21744|21762.3|21761.2|21741.9|21740.8|3286
1749060600000|2025-06-04 18:10:00|21744.6|21743.5|21748.7|21747.6|21754.5|21753.4|21740|21738.9|2552
1749060900000|2025-06-04 18:15:00|21748.8|21747.7|21750.2|21749.1|21753.2|21752.1|21745.1|21744|1365
1749061200000|2025-06-04 18:20:00|21750.5|21749.4|21750.7|21749.6|21760.1|21759|21749.7|21748.6|2043
1749061500000|2025-06-04 18:25:00|21750.4|21749.3|21758.3|21757.2|21759|21757.9|21741.1|21740|2963
1749061800000|2025-06-04 18:30:00|21757.8|21756.7|21751.6|21750.5|21764.3|21763.2|21747.2|21746.1|3443
1749062100000|2025-06-04 18:35:00|21751.2|21750.1|21756.1|21755|21759.8|21758.7|21747.6|21746.5|1891
1749062400000|2025-06-04 18:40:00|21757.3|21756.2|21762.7|21761.6|21763.9|21762.8|21755.3|21754.2|1570
1749062700000|2025-06-04 18:45:00|21762.8|21761.7|21750.2|21749.1|21763.3|21762.2|21746|21744.9|2207
1749063000000|2025-06-04 18:50:00|21749.6|21748.5|21751.9|21750.8|21753.5|21752.4|21735.2|21734.1|4173
1749063300000|2025-06-04 18:55:00|21752.2|21751.1|21745.2|21744.1|21752.8|21751.7|21739.8|21738.7|1595
1749063600000|2025-06-04 19:00:00|21745.7|21744.6|21754.7|21753.6|21761.1|21760|21742.7|21741.6|2742
1749063900000|2025-06-04 19:05:00|21754.8|21753.7|21740.5|21739.4|21756.6|21755.5|21738.8|21737.7|2015
1749064200000|2025-06-04 19:10:00|21739.6|21738.5|21753.9|21752.8|21756.3|21755.2|21737.8|21736.7|2067
1749064500000|2025-06-04 19:15:00|21754|21752.9|21747.2|21746.1|21755.8|21754.7|21741.6|21740.5|2101
1749064800000|2025-06-04 19:20:00|21747.3|21746.2|21749|21747.9|21753.4|21752.3|21743.9|21742.8|2332
1749065100000|2025-06-04 19:25:00|21748.9|21747.8|21746.8|21745.7|21750.9|21749.8|21740.5|21739.4|1405
1749065400000|2025-06-04 19:30:00|21747.5|21746.4|21741.8|21740.7|21754.2|21753.1|21741.8|21740.7|2475
1749065700000|2025-06-04 19:35:00|21742|21740.9|21739.9|21738.8|21747|21745.9|21738.3|21737.2|1921
1749066000000|2025-06-04 19:40:00|21740.4|21739.3|21743.3|21742.2|21747.3|21746.2|21725.8|21724.7|4361
1749066300000|2025-06-04 19:45:00|21743.8|21742.7|21736.7|21735.6|21751.5|21750.4|21731|21729.9|2920
1749066600000|2025-06-04 19:50:00|21734.5|21733.4|21720|21718.9|21735.2|21734.1|21708.2|21707.1|7995
1749066900000|2025-06-04 19:55:00|21720.5|21719.4|21718.5|21717.4|21736.3|21735.2|21709.7|21708.6|11037
1749067200000|2025-06-04 20:00:00|21717.5|21716.4|21715.2|21713|21718.4|21716.4|21701.5|21699.3|6305
1749067500000|2025-06-04 20:05:00|21715.5|21713.3|21716.4|21714.2|21723.9|21721.7|21707.9|21705.7|1757
1749067800000|2025-06-04 20:10:00|21715.9|21713.7|21717.5|21715.3|21723.7|21721.5|21711.5|21709.3|933
1749068100000|2025-06-04 20:15:00|21717|21714.8|21718.5|21716.3|21719.9|21717.7|21715.2|21713|676
1749068400000|2025-06-04 20:20:00|21718.7|21716.5|21722.2|21720|21723.9|21721.7|21711.5|21709.3|1229
1749068700000|2025-06-04 20:25:00|21721.7|21719.5|21721.7|21719.5|21725.2|21723|21715.7|21713.5|950
1749069000000|2025-06-04 20:30:00|21721.4|21719.2|21714.2|21712|21721.4|21719.2|21712|21709.8|456
1749069300000|2025-06-04 20:35:00|21714.4|21712.2|21714.9|21712.7|21717|21714.8|21712|21709.8|221
1749069600000|2025-06-04 20:40:00|21712.7|21710.5|21717.9|21715.7|21717.9|21715.7|21710.2|21708|301
1749069900000|2025-06-04 20:45:00|21717.7|21715.5|21717|21714.8|21724.4|21722.2|21714.5|21712.3|556
1749070200000|2025-06-04 20:50:00|21716|21713.8|21709.5|21707.3|21719.9|21717.7|21709|21706.8|314
1749070500000|2025-06-04 20:55:00|21710|21707.8|21707.6|21702.6|21714.4|21712.2|21700.9|21698.7|898
1749070800000|2025-06-04 21:00:00|21708.2|21703.2|21706.4|21701.4|21711.2|21706.2|21706.2|21701.2|0
1749071100000|2025-06-04 21:05:00|21706.9|21701.9|21708.1|21703.1|21709.1|21704.1|21706.9|21701.9|0
1749071400000|2025-06-04 21:10:00|21708.2|21703.2|21708|21703|21708.6|21703.6|21707.8|21702.8|0
1749071700000|2025-06-04 21:15:00|21709.8|21704.8|21711.2|21706.2|21711.2|21706.2|21709.8|21704.8|0
1749072000000|2025-06-04 21:20:00|21711|21706|21712.3|21707.3|21713.4|21708.4|21711|21706|0
1749072300000|2025-06-04 21:25:00|21712.2|21707.2|21712.1|21707.1|21712.5|21707.5|21711.4|21706.4|0
1749072600000|2025-06-04 21:30:00|21711.5|21706.5|21711.3|21706.3|21712.8|21707.8|21711.3|21706.3|0
1749072900000|2025-06-04 21:35:00|21711.7|21706.7|21710.4|21705.4|21711.7|21706.7|21710.1|21705.1|0
1749073200000|2025-06-04 21:40:00|21710.7|21705.7|21706.7|21701.7|21711.7|21706.7|21706.1|21701.1|0
1749073500000|2025-06-04 21:45:00|21706.6|21701.6|21706.4|21701.4|21707.3|21702.3|21705.4|21700.4|0
1749073800000|2025-06-04 21:50:00|21706.9|21701.9|21706.1|21701.1|21706.9|21701.9|21706|21701|0
1749074100000|2025-06-04 21:55:00|21706|21701|21710.7|21705.7|21710.8|21705.8|21704.2|21699.2|0
1749074400000|2025-06-04 22:00:00|21705.6|21703.4|21707.6|21705.4|21710|21707.8|21695|21692.8|750
1749074700000|2025-06-04 22:05:00|21707.5|21705.3|21715.6|21713.4|21718.3|21716.1|21704.2|21702|477
1749075000000|2025-06-04 22:10:00|21715.1|21712.9|21720|21717.8|21722.4|21720.2|21714.6|21712.4|360
1749075300000|2025-06-04 22:15:00|21720.1|21717.9|21716.5|21714.3|21722.3|21720.1|21713.3|21711.1|211
1749075600000|2025-06-04 22:20:00|21716.6|21714.4|21719.3|21717.1|21722.3|21720.1|21715.1|21712.9|170
1749075900000|2025-06-04 22:25:00|21719.5|21717.3|21722.4|21720.2|21723.8|21721.6|21718.6|21716.4|240
1749076200000|2025-06-04 22:30:00|21722.2|21720|21722.5|21720.3|21725.4|21723.2|21720.7|21718.5|200
1749076500000|2025-06-04 22:35:00|21722.6|21720.4|21727.9|21725.7|21732|21729.8|21721.1|21718.9|426
1749076800000|2025-06-04 22:40:00|21727.7|21725.5|21717.2|21715|21734.4|21732.2|21714.2|21712|696
1749077100000|2025-06-04 22:45:00|21717.4|21715.2|21716|21713.8|21718.4|21716.2|21714.5|21712.3|149
1749077400000|2025-06-04 22:50:00|21716.1|21713.9|21716.7|21714.5|21718.6|21716.4|21713.9|21711.7|118
1749077700000|2025-06-04 22:55:00|21716.8|21714.6|21712.4|21710.2|21716.9|21714.7|21711.1|21708.9|151
1749078000000|2025-06-04 23:00:00|21712.5|21710.3|21713|21710.8|21719.7|21717.5|21710.3|21708.1|359
1749078300000|2025-06-04 23:05:00|21713.1|21710.9|21708.7|21706.5|21716.1|21713.9|21706.8|21704.6|167
1749078600000|2025-06-04 23:10:00|21708.6|21706.4|21709.2|21707|21709.7|21707.5|21705.7|21703.5|230
1749078900000|2025-06-04 23:15:00|21709.4|21707.2|21702.8|21700.6|21713.3|21711.1|21701.9|21699.7|281
1749079200000|2025-06-04 23:20:00|21702.7|21700.5|21705.7|21703.5|21707.5|21705.3|21702.6|21700.4|121
1749079500000|2025-06-04 23:25:00|21705.6|21703.4|21707.7|21705.5|21712|21709.8|21702|21699.8|210
1749079800000|2025-06-04 23:30:00|21708|21705.8|21704.7|21702.5|21709.2|21707|21702.4|21700.2|197
1749080100000|2025-06-04 23:35:00|21704.6|21702.4|21705.1|21702.9|21707|21704.8|21703|21700.8|113
1749080400000|2025-06-04 23:40:00|21705.2|21703|21708.2|21706|21708.4|21706.2|21700.3|21698.1|189
1749080700000|2025-06-04 23:45:00|21708.6|21706.4|21707|21704.8|21713.2|21711|21703.7|21701.5|265
1749081000000|2025-06-04 23:50:00|21707.1|21704.9|21705.1|21702.9|21708.2|21706|21702|21699.8|144
1749081300000|2025-06-04 23:55:00|21705|21702.8|21703.3|21701.1|21705|21702.8|21698.9|21696.7|162
1749081600000|2025-06-05 00:00:00|21703.8|21701.6|21713.8|21711.6|21716.7|21714.5|21699.1|21696.9|444
1749081900000|2025-06-05 00:05:00|21713.7|21711.5|21715.7|21713.5|21716.8|21714.6|21707.4|21705.2|165
1749082200000|2025-06-05 00:10:00|21715.4|21713.2|21715.7|21713.5|21718.3|21716.1|21712.6|21710.4|184
1749082500000|2025-06-05 00:15:00|21715.6|21713.4|21718.3|21716.1|21720.7|21718.5|21714.7|21712.5|239
1749082800000|2025-06-05 00:20:00|21719.1|21716.9|21722.8|21720.6|21724.2|21722|21719.1|21716.9|187
1749083100000|2025-06-05 00:25:00|21722.9|21720.7|21725.7|21723.5|21725.9|21723.7|21722|21719.8|198
1749083400000|2025-06-05 00:30:00|21725.5|21723.3|21724.3|21722.1|21725.5|21723.3|21721.6|21719.4|137
1749083700000|2025-06-05 00:35:00|21724.1|21721.9|21726.4|21724.2|21730.1|21727.9|21723|21720.8|252
1749084000000|2025-06-05 00:40:00|21726.5|21724.3|21721.6|21719.4|21728.8|21726.6|21719.8|21717.6|245
1749084300000|2025-06-05 00:45:00|21721.5|21719.3|21714.9|21712.7|21724.1|21721.9|21712.4|21710.2|396
1749084600000|2025-06-05 00:50:00|21714.8|21712.6|21706.5|21704.3|21714.8|21712.6|21706|21703.8|478
1749084900000|2025-06-05 00:55:00|21706.4|21704.2|21706.8|21704.6|21710.1|21707.9|21705.1|21702.9|168
1749085200000|2025-06-05 01:00:00|21706.7|21704.5|21711.7|21709.5|21713.6|21711.4|21706|21703.8|257
1749085500000|2025-06-05 01:05:00|21711.5|21709.3|21709.2|21707|21713.5|21711.3|21705.8|21703.6|182
1749085800000|2025-06-05 01:10:00|21709|21706.8|21708.2|21706|21712.2|21710|21705.9|21703.7|146
1749086100000|2025-06-05 01:15:00|21708.1|21705.9|21706|21703.8|21712.4|21710.2|21705.4|21703.2|202
1749086400000|2025-06-05 01:20:00|21705.9|21703.7|21701.9|21699.7|21706|21703.8|21701.1|21698.9|327
1749086700000|2025-06-05 01:25:00|21701.7|21699.5|21701.1|21698.9|21701.9|21699.7|21693.1|21690.9|394
1749087000000|2025-06-05 01:30:00|21701|21698.8|21702|21699.8|21710.2|21708|21700.7|21698.5|274
1749087300000|2025-06-05 01:35:00|21701.9|21699.7|21703.2|21701|21704.3|21702.1|21696|21693.8|252
1749087600000|2025-06-05 01:40:00|21703|21700.8|21703.1|21700.9|21706.7|21704.5|21699.4|21697.2|216
1749087900000|2025-06-05 01:45:00|21703.2|21701|21707.6|21705.4|21707.8|21705.6|21703.1|21700.9|106
1749088200000|2025-06-05 01:50:00|21707.7|21705.5|21712.6|21710.4|21715.4|21713.2|21706.9|21704.7|559
1749088500000|2025-06-05 01:55:00|21712.5|21710.3|21719.3|21717.1|21719.6|21717.4|21712.4|21710.2|322
1749088800000|2025-06-05 02:00:00|21719.5|21717.3|21715.8|21713.6|21721.3|21719.1|21714.5|21712.3|303
1749089100000|2025-06-05 02:05:00|21715.9|21713.7|21711|21708.8|21717.5|21715.3|21709.8|21707.6|223
1749089400000|2025-06-05 02:10:00|21711.2|21709|21710.4|21708.2|21712|21709.8|21707.9|21705.7|165
1749089700000|2025-06-05 02:15:00|21710.2|21708|21709.6|21707.4|21711.6|21709.4|21706.4|21704.2|261
1749090000000|2025-06-05 02:20:00|21710.2|21708|21704.4|21702.2|21711|21708.8|21703.6|21701.4|290
1749090300000|2025-06-05 02:25:00|21704.5|21702.3|21702.1|21699.9|21707.4|21705.2|21701.5|21699.3|551
1749090600000|2025-06-05 02:30:00|21702.2|21700|21710.7|21708.5|21711.5|21709.3|21698.4|21696.2|560
1749090900000|2025-06-05 02:35:00|21711|21708.8|21701.7|21699.5|21711.9|21709.7|21701.7|21699.5|190
1749091200000|2025-06-05 02:40:00|21701.8|21699.6|21706.4|21704.2|21707.8|21705.6|21699.1|21696.9|550
1749091500000|2025-06-05 02:45:00|21706.3|21704.1|21707.9|21705.7|21708.9|21706.7|21704.9|21702.7|181
1749091800000|2025-06-05 02:50:00|21707.8|21705.6|21708.1|21705.9|21708.6|21706.4|21706.3|21704.1|84
1749092100000|2025-06-05 02:55:00|21708.2|21706|21708.4|21706.2|21710.6|21708.4|21706.8|21704.6|133
1749092400000|2025-06-05 03:00:00|21708.5|21706.3|21704.1|21701.9|21709.6|21707.4|21704|21701.8|181
1749092700000|2025-06-05 03:05:00|21703.8|21701.6|21707.5|21705.3|21708.1|21705.9|21703.5|21701.3|144
1749093000000|2025-06-05 03:10:00|21707.6|21705.4|21712.8|21710.6|21716|21713.8|21707.6|21705.4|481
1749093300000|2025-06-05 03:15:00|21712.9|21710.7|21713.9|21711.7|21714.2|21712|21710.5|21708.3|137
1749093600000|2025-06-05 03:20:00|21713.7|21711.5|21712.6|21710.4|21714.9|21712.7|21711.3|21709.1|148
1749093900000|2025-06-05 03:25:00|21712.7|21710.5|21716.2|21714|21718.5|21716.3|21712.2|21710|325
1749094200000|2025-06-05 03:30:00|21716.7|21714.5|21712.5|21710.3|21717.9|21715.7|21711.5|21709.3|214
1749094500000|2025-06-05 03:35:00|21710.5|21708.3|21714.3|21712.1|21715.3|21713.1|21709.9|21707.7|307
1749094800000|2025-06-05 03:40:00|21714.2|21712|21716.1|21713.9|21716.1|21713.9|21713|21710.8|151
1749095100000|2025-06-05 03:45:00|21715.9|21713.7|21714.9|21712.7|21716.2|21714|21712|21709.8|129
1749095400000|2025-06-05 03:50:00|21715|21712.8|21712.7|21710.5|21717|21714.8|21712.3|21710.1|173
1749095700000|2025-06-05 03:55:00|21712.6|21710.4|21713.7|21711.5|21715.8|21713.6|21711.4|21709.2|159
1749096000000|2025-06-05 04:00:00|21713.6|21711.4|21711.9|21709.7|21714.4|21712.2|21710.6|21708.4|80
1749096300000|2025-06-05 04:05:00|21712|21709.8|21709.3|21707.1|21714|21711.8|21708.9|21706.7|217
1749096600000|2025-06-05 04:10:00|21709.2|21707|21714.8|21712.6|21716.3|21714.1|21709|21706.8|166
1749096900000|2025-06-05 04:15:00|21714.9|21712.7|21717.1|21714.9|21722.6|21720.4|21714.9|21712.7|472
1749097200000|2025-06-05 04:20:00|21717.4|21715.2|21714.9|21712.7|21721.8|21719.6|21714.7|21712.5|388
1749097500000|2025-06-05 04:25:00|21714.6|21712.4|21714.9|21712.7|21716.5|21714.3|21711.5|21709.3|211
1749097800000|2025-06-05 04:30:00|21715|21712.8|21711.1|21708.9|21715.4|21713.2|21708.7|21706.5|226
1749098100000|2025-06-05 04:35:00|21710.8|21708.6|21711|21708.8|21714.9|21712.7|21708.2|21706|259
1749098400000|2025-06-05 04:40:00|21710.9|21708.7|21712.5|21710.3|21713.7|21711.5|21710.9|21708.7|124
1749098700000|2025-06-05 04:45:00|21712.4|21710.2|21711.7|21709.5|21713.4|21711.2|21709.5|21707.3|70
1749099000000|2025-06-05 04:50:00|21711.6|21709.4|21709.1|21706.9|21712.9|21710.7|21709.1|21706.9|164
1749099300000|2025-06-05 04:55:00|21709.2|21707|21709.9|21707.7|21711.3|21709.1|21708.4|21706.2|67
1749099600000|2025-06-05 05:00:00|21709.8|21707.6|21691.2|21689|21711.3|21709.1|21690.7|21688.5|666
1749099900000|2025-06-05 05:05:00|21690.8|21688.6|21691.5|21689.3|21697.2|21695|21687.3|21685.1|470
1749100200000|2025-06-05 05:10:00|21691.4|21689.2|21697|21694.8|21697.1|21694.9|21689|21686.8|185
1749100500000|2025-06-05 05:15:00|21696.4|21694.2|21694.8|21692.6|21698.8|21696.6|21691.5|21689.3|188
1749100800000|2025-06-05 05:20:00|21694.7|21692.5|21697.2|21695|21699.4|21697.2|21693.4|21691.2|152
1749101100000|2025-06-05 05:25:00|21695.1|21692.9|21696.9|21694.7|21699.1|21696.9|21692.7|21690.5|88
1749101400000|2025-06-05 05:30:00|21697|21694.8|21689.5|21687.3|21697.8|21695.6|21686.7|21684.5|554
1749101700000|2025-06-05 05:35:00|21689.4|21687.2|21693|21690.8|21696|21693.8|21687.5|21685.3|108
1749102000000|2025-06-05 05:40:00|21693.3|21691.1|21696.1|21693.9|21697.9|21695.7|21691.7|21689.5|153
1749102300000|2025-06-05 05:45:00|21696.4|21694.2|21692.4|21690.2|21698.1|21695.9|21690.2|21688|154
1749102600000|2025-06-05 05:50:00|21692.7|21690.5|21694.1|21691.9|21697|21694.8|21689.9|21687.7|156
1749102900000|2025-06-05 05:55:00|21694.3|21692.1|21697.9|21695.7|21699.3|21697.1|21690.6|21688.4|200
1749103200000|2025-06-05 06:00:00|21698|21695.8|21693.9|21691.7|21698|21695.8|21687.5|21685.3|275
1749103500000|2025-06-05 06:05:00|21694|21691.8|21696.9|21694.7|21698.6|21696.4|21691.6|21689.4|238
1749103800000|2025-06-05 06:10:00|21697.1|21694.9|21689.8|21687.6|21697.1|21694.9|21687.9|21685.7|265
1749104100000|2025-06-05 06:15:00|21689.9|21687.7|21689.8|21687.6|21691.9|21689.7|21686.1|21683.9|292
1749104400000|2025-06-05 06:20:00|21689.7|21687.5|21694.4|21692.2|21695.4|21693.2|21688.6|21686.4|288
1749104700000|2025-06-05 06:25:00|21694.3|21692.1|21699.2|21697|21702.3|21700.1|21694|21691.8|396
1749105000000|2025-06-05 06:30:00|21699|21696.8|21706|21703.8|21706.1|21703.9|21691.8|21689.6|424
1749105300000|2025-06-05 06:35:00|21706.2|21704|21704.5|21702.3|21707.4|21705.2|21701.1|21698.9|280
1749105600000|2025-06-05 06:40:00|21704.4|21702.2|21696.8|21694.6|21704.9|21702.7|21696.8|21694.6|241
1749105900000|2025-06-05 06:45:00|21697.1|21694.9|21697.7|21695.5|21699.4|21697.2|21692.6|21690.4|224
1749106200000|2025-06-05 06:50:00|21697.9|21695.7|21699.1|21696.9|21699.8|21697.6|21695.3|21693.1|134
1749106500000|2025-06-05 06:55:00|21699|21696.8|21702.2|21700|21705.1|21702.9|21696|21693.8|234
1749106800000|2025-06-05 07:00:00|21702.1|21699.9|21713.5|21711.3|21716.9|21714.7|21701.5|21699.3|725
1749107100000|2025-06-05 07:05:00|21713.3|21711.1|21716.5|21714.3|21718|21715.8|21712.8|21710.6|351
1749107400000|2025-06-05 07:10:00|21716.6|21714.4|21725.3|21723.1|21727.1|21724.9|21716.4|21714.2|647
1749107700000|2025-06-05 07:15:00|21725.2|21723|21726.6|21724.4|21737.5|21735.3|21720.1|21717.9|1109
1749108000000|2025-06-05 07:20:00|21726.8|21724.6|21745.9|21743.7|21746.2|21744|21720.9|21718.7|896
1749108300000|2025-06-05 07:25:00|21746.1|21743.9|21775.2|21773|21778.9|21776.7|21744.7|21742.5|1864
1749108600000|2025-06-05 07:30:00|21774.9|21772.7|21763.8|21761.6|21779.1|21776.9|21762.9|21760.7|872
1749108900000|2025-06-05 07:35:00|21763.7|21761.5|21779.4|21777.2|21782.4|21780.2|21761.5|21759.3|902
1749109200000|2025-06-05 07:40:00|21779.5|21777.3|21791.1|21788.9|21799.2|21797|21778.2|21776|1703
1749109500000|2025-06-05 07:45:00|21792.2|21790|21781|21778.8|21794.1|21791.9|21774.4|21772.2|1119
1749109800000|2025-06-05 07:50:00|21781.1|21778.9|21780.9|21778.7|21783.2|21781|21767.5|21765.3|670
1749110100000|2025-06-05 07:55:00|21781|21778.8|21775|21772.8|21786.9|21784.7|21768.4|21766.2|739
1749110400000|2025-06-05 08:00:00|21775.1|21772.9|21781.7|21779.5|21787.7|21785.5|21773.9|21771.7|921
1749110700000|2025-06-05 08:05:00|21781.8|21779.6|21784|21781.8|21788.9|21786.7|21779.6|21777.4|531
1749111000000|2025-06-05 08:10:00|21783.9|21781.7|21780.4|21778.2|21790.2|21788|21777.5|21775.3|616
1749111300000|2025-06-05 08:15:00|21780.3|21778.1|21782.1|21779.9|21785.6|21783.4|21778|21775.8|281
1749111600000|2025-06-05 08:20:00|21782|21779.8|21786.1|21783.9|21791|21788.8|21774.1|21771.9|508
1749111900000|2025-06-05 08:25:00|21786.2|21784|21794.6|21792.4|21804.2|21802|21786.1|21783.9|1039
1749112200000|2025-06-05 08:30:00|21794.4|21792.2|21799|21796.8|21800.1|21797.9|21792.2|21790|455
1749112500000|2025-06-05 08:35:00|21798.9|21796.7|21785.6|21783.4|21803.8|21801.6|21785.6|21783.4|558
1749112800000|2025-06-05 08:40:00|21785.7|21783.5|21783.1|21780.9|21794.9|21792.7|21781.4|21779.2|495
1749113100000|2025-06-05 08:45:00|21783.3|21781.1|21769.4|21767.2|21783.6|21781.4|21767|21764.8|549
1749113400000|2025-06-05 08:50:00|21769.3|21767.1|21758.7|21756.5|21772|21769.8|21755.4|21753.2|795
1749113700000|2025-06-05 08:55:00|21758.8|21756.6|21752|21749.8|21761.2|21759|21739.5|21737.3|1386
1749114000000|2025-06-05 09:00:00|21751.9|21749.7|21749.3|21747.1|21754.6|21752.4|21743.8|21741.6|530
1749114300000|2025-06-05 09:05:00|21749.4|21747.2|21747.7|21745.5|21754.5|21752.3|21742.7|21740.5|612
1749114600000|2025-06-05 09:10:00|21747.6|21745.4|21734|21731.8|21751.3|21749.1|21733.9|21731.7|649
1749114900000|2025-06-05 09:15:00|21733.1|21730.9|21740.2|21738|21740.6|21738.4|21726.6|21724.4|618
1749115200000|2025-06-05 09:20:00|21740.4|21738.2|21735.1|21732.9|21742.1|21739.9|21729.2|21727|562
1749115500000|2025-06-05 09:25:00|21735.2|21733|21737.4|21735.2|21746.6|21744.4|21734|21731.8|449
1749115800000|2025-06-05 09:30:00|21737.5|21735.3|21741|21738.8|21743.8|21741.6|21734.2|21732|307
1749116100000|2025-06-05 09:35:00|21741.3|21739.1|21747.8|21745.6|21749.8|21747.6|21736.1|21733.9|282
1749116400000|2025-06-05 09:40:00|21747.6|21745.4|21750.4|21748.2|21752.4|21750.2|21742.3|21740.1|296
1749116700000|2025-06-05 09:45:00|21750.5|21748.3|21748.4|21746.2|21751.1|21748.9|21743.8|21741.6|217
1749117000000|2025-06-05 09:50:00|21748.6|21746.4|21737.7|21735.5|21749.4|21747.2|21728.9|21726.7|555
1749117300000|2025-06-05 09:55:00|21737.3|21735.1|21739.5|21737.3|21740.6|21738.4|21730.7|21728.5|210
1749117600000|2025-06-05 10:00:00|21739.4|21737.2|21752.2|21750|21753.1|21750.9|21737.8|21735.6|432
1749117900000|2025-06-05 10:05:00|21752.1|21749.9|21757.8|21755.6|21759.1|21756.9|21741.1|21738.9|467
1749118200000|2025-06-05 10:10:00|21757|21754.8|21757.8|21755.6|21763.9|21761.7|21754.7|21752.5|456
1749118500000|2025-06-05 10:15:00|21757.9|21755.7|21761.9|21759.7|21763.3|21761.1|21756|21753.8|245
1749118800000|2025-06-05 10:20:00|21761.7|21759.5|21760.8|21758.6|21764.2|21762|21757.3|21755.1|196
1749119100000|2025-06-05 10:25:00|21760.7|21758.5|21753.8|21751.6|21760.7|21758.5|21753.3|21751.1|270
1749119400000|2025-06-05 10:30:00|21753.6|21751.4|21755.5|21753.3|21767.3|21765.1|21753.5|21751.3|562
1749119700000|2025-06-05 10:35:00|21755.4|21753.2|21749.5|21747.3|21755.5|21753.3|21748.6|21746.4|238
1749120000000|2025-06-05 10:40:00|21749.4|21747.2|21717.6|21715.4|21749.6|21747.4|21716.5|21714.3|1532
1749120300000|2025-06-05 10:45:00|21717.5|21715.3|21727.6|21725.4|21729.7|21727.5|21715.6|21713.4|451
1749120600000|2025-06-05 10:50:00|21727.5|21725.3|21732|21729.8|21732.8|21730.6|21724.5|21722.3|408
1749120900000|2025-06-05 10:55:00|21732.1|21729.9|21740.3|21738.1|21742.9|21740.7|21730.6|21728.4|472
1749121200000|2025-06-05 11:00:00|21740.1|21737.9|21728.7|21726.5|21743.3|21741.1|21726.1|21723.9|568
1749121500000|2025-06-05 11:05:00|21728.8|21726.6|21730|21727.8|21733.4|21731.2|21721.5|21719.3|511
1749121800000|2025-06-05 11:10:00|21730.3|21728.1|21711.9|21709.7|21732.5|21730.3|21711|21708.8|732
1749122100000|2025-06-05 11:15:00|21712|21709.8|21720.8|21718.6|21722.1|21719.9|21707.5|21705.3|553
1749122400000|2025-06-05 11:20:00|21721|21718.8|21719.4|21717.2|21723|21720.8|21713.7|21711.5|380
1749122700000|2025-06-05 11:25:00|21719.5|21717.3|21713|21710.8|21721.9|21719.7|21711.5|21709.3|457
1749123000000|2025-06-05 11:30:00|21714.3|21712.1|21731.7|21729.5|21733|21730.8|21712.7|21710.5|691
1749123300000|2025-06-05 11:35:00|21731.8|21729.6|21720.2|21718|21731.8|21729.6|21720.2|21718|468
1749123600000|2025-06-05 11:40:00|21720.3|21718.1|21719.6|21717.4|21720.3|21718.1|21708.2|21706|591
1749123900000|2025-06-05 11:45:00|21719.8|21717.6|21735.7|21733.5|21735.7|21733.5|21718.9|21716.7|483
1749124200000|2025-06-05 11:50:00|21735.3|21733.1|21741.3|21739.1|21741.3|21739.1|21734.4|21732.2|523
1749124500000|2025-06-05 11:55:00|21741.4|21739.2|21730.6|21728.4|21741.4|21739.2|21727|21724.8|421
1749124800000|2025-06-05 12:00:00|21730.1|21727.9|21731.4|21729.2|21732.5|21730.3|21723.2|21721|524
1749125100000|2025-06-05 12:05:00|21731|21728.8|21734.7|21732.5|21736.7|21734.5|21724.1|21721.9|612
1749125400000|2025-06-05 12:10:00|21734.6|21732.4|21742.5|21740.3|21744|21741.8|21732.5|21730.3|468
1749125700000|2025-06-05 12:15:00|21742.4|21740.2|21739.1|21736.9|21744.8|21742.6|21733.2|21731|437
1749126000000|2025-06-05 12:20:00|21739|21736.8|21731.8|21729.6|21741.5|21739.3|21731.7|21729.5|466
1749126300000|2025-06-05 12:25:00|21732.1|21729.9|21726|21723.8|21737|21734.8|21724.3|21722.1|665
1749126600000|2025-06-05 12:30:00|21712.7|21710.5|21719.6|21717.4|21724.8|21722.6|21676.2|21674|3424
1749126900000|2025-06-05 12:35:00|21719.8|21717.6|21734.9|21732.7|21740.8|21738.6|21714.1|21711.9|1927
1749127200000|2025-06-05 12:40:00|21734.8|21732.6|21726|21723.8|21739.5|21737.3|21724.7|21722.5|1079
1749127500000|2025-06-05 12:45:00|21726.1|21723.9|21808.8|21806.6|21855.5|21853.3|21715.6|21713.4|5455
1749127800000|2025-06-05 12:50:00|21808.3|21806.1|21775|21772.8|21829.3|21827.1|21773.3|21771.1|6017
1749128100000|2025-06-05 12:55:00|21775.5|21773.3|21764.3|21762.1|21801|21798.8|21751.1|21748.9|2809
1749128400000|2025-06-05 13:00:00|21763.2|21761|21777.8|21775.6|21783.8|21781.6|21759|21756.8|2249
1749128700000|2025-06-05 13:05:00|21777.9|21775.7|21776.6|21774.4|21779.5|21777.3|21760.3|21758.1|1629
1749129000000|2025-06-05 13:10:00|21776.4|21774.2|21774.6|21772.4|21779.4|21777.2|21768.8|21766.6|1165
1749129300000|2025-06-05 13:15:00|21774.5|21772.3|21777.1|21774.9|21778.8|21776.6|21752.3|21750.1|2226
1749129600000|2025-06-05 13:20:00|21778|21775.8|21767.1|21764.9|21782.9|21780.7|21766.1|21763.9|1454
1749129900000|2025-06-05 13:25:00|21761.3|21759.1|21774.8|21772.6|21780.4|21778.2|21761.3|21759.1|2249
1749130200000|2025-06-05 13:30:00|21773.7|21771.5|21764.3|21763.2|21801.5|21800.4|21723.8|21722.7|15659
1749130500000|2025-06-05 13:35:00|21763.4|21762.3|21710.5|21709.4|21766.9|21765.8|21702.7|21701.6|8143
1749130800000|2025-06-05 13:40:00|21709.8|21708.7|21740.7|21739.6|21756.6|21755.5|21698.7|21697.6|7739
1749131100000|2025-06-05 13:45:00|21741.4|21740.3|21698.6|21697.5|21742.7|21741.6|21656.3|21655.2|12644
1749131400000|2025-06-05 13:50:00|21699.2|21698.1|21713|21711.9|21716.9|21715.8|21679.9|21678.8|7585
1749131700000|2025-06-05 13:55:00|21712.8|21711.7|21686.9|21685.8|21720.9|21719.8|21669.4|21668.3|6773
1749132000000|2025-06-05 14:00:00|21685.1|21684|21702|21700.9|21713.8|21712.7|21683.1|21682|6222
1749132300000|2025-06-05 14:05:00|21701.9|21700.8|21668.5|21667.4|21724.9|21723.8|21667.8|21666.7|6841
1749132600000|2025-06-05 14:10:00|21668.4|21667.3|21686.9|21685.8|21700.9|21699.8|21665.8|21664.7|4234
1749132900000|2025-06-05 14:15:00|21686.3|21685.2|21687.9|21686.8|21696.5|21695.4|21675.8|21674.7|3195
1749133200000|2025-06-05 14:20:00|21689.4|21688.3|21738.4|21737.3|21740.1|21739|21687.8|21686.7|6075
1749133500000|2025-06-05 14:25:00|21738.2|21737.1|21765|21763.9|21767.1|21766|21737.7|21736.6|6317
1749133800000|2025-06-05 14:30:00|21765.5|21764.4|21705.1|21704|21765.5|21764.4|21699.2|21698.1|7513
1749134100000|2025-06-05 14:35:00|21704.8|21703.7|21754.5|21753.4|21770.3|21769.2|21670|21668.9|13603
1749134400000|2025-06-05 14:40:00|21754.6|21753.5|21792.3|21791.2|21827.1|21826|21725|21723.9|13750
1749134700000|2025-06-05 14:45:00|21792.5|21791.4|21772.7|21771.6|21838.9|21837.8|21766.5|21765.4|10570
1749135000000|2025-06-05 14:50:00|21772.9|21771.8|21798.9|21797.8|21800.5|21799.4|21769.6|21768.5|5900
1749135300000|2025-06-05 14:55:00|21799.4|21798.3|21821.3|21820.2|21830.4|21829.3|21795.4|21794.3|4453
1749135600000|2025-06-05 15:00:00|21821.2|21820.1|21824.4|21823.3|21833.7|21832.6|21819.2|21818.1|4334
1749135900000|2025-06-05 15:05:00|21824.8|21823.7|21823.5|21822.4|21827.4|21826.3|21808.3|21807.2|5172
1749136200000|2025-06-05 15:10:00|21823.7|21822.6|21833.8|21832.7|21836.3|21835.2|21822.3|21821.2|3056
1749136500000|2025-06-05 15:15:00|21834|21832.9|21872|21870.9|21880.4|21879.3|21833|21831.9|8424
1749136800000|2025-06-05 15:20:00|21871|21869.9|21876.3|21875.2|21881.4|21880.3|21868.2|21867.1|4988
1749137100000|2025-06-05 15:25:00|21876.9|21875.8|21881.6|21880.5|21886.3|21885.2|21866.4|21865.3|4054
1749137400000|2025-06-05 15:30:00|21881.8|21880.7|21874.8|21873.7|21886.7|21885.6|21872|21870.9|3198
1749137700000|2025-06-05 15:35:00|21874.5|21873.4|21876.8|21875.7|21880.5|21879.4|21866.7|21865.6|2971
1749138000000|2025-06-05 15:40:00|21876.4|21875.3|21880.1|21879|21890.9|21889.8|21870.8|21869.7|3828
1749138300000|2025-06-05 15:45:00|21880.3|21879.2|21870.1|21869|21881.5|21880.4|21859.4|21858.3|3131
1749138600000|2025-06-05 15:50:00|21871.9|21870.8|21874.1|21873|21884.3|21883.2|21864.3|21863.2|2967
1749138900000|2025-06-05 15:55:00|21874.7|21873.6|21883.9|21882.8|21892.6|21891.5|21869.2|21868.1|3877
1749139200000|2025-06-05 16:00:00|21883.2|21882.1|21880.4|21879.3|21886.4|21885.3|21869.3|21868.2|3150
1749139500000|2025-06-05 16:05:00|21881.1|21880|21853.8|21852.7|21882.1|21881|21845.4|21844.3|3655
1749139800000|2025-06-05 16:10:00|21855.4|21854.3|21832.5|21831.4|21860|21858.9|21828.2|21827.1|5111
1749140100000|2025-06-05 16:15:00|21832.4|21831.3|21808.9|21807.8|21832.5|21831.4|21778.2|21777.1|12625
1749140400000|2025-06-05 16:20:00|21808.3|21807.2|21814.1|21813|21829.5|21828.4|21804|21802.9|4721
1749140700000|2025-06-05 16:25:00|21814.5|21813.4|21824.1|21823|21834.5|21833.4|21806.2|21805.1|4771
1749141000000|2025-06-05 16:30:00|21823.5|21822.4|21812.4|21811.3|21831.3|21830.2|21806.2|21805.1|2541
1749141300000|2025-06-05 16:35:00|21812.3|21811.2|21783.8|21782.7|21815.2|21814.1|21776.6|21775.5|4081
1749141600000|2025-06-05 16:40:00|21784.4|21783.3|21765.8|21764.7|21790.7|21789.6|21764.8|21763.7|4198
1749141900000|2025-06-05 16:45:00|21766|21764.9|21688.4|21687.3|21766|21764.9|21671.5|21670.4|12429
1749142200000|2025-06-05 16:50:00|21689.5|21688.4|21686|21684.9|21706.5|21705.4|21636|21634.9|10838
1749142500000|2025-06-05 16:55:00|21685.7|21684.6|21652.2|21651.1|21692.1|21691|21650.9|21649.8|5787
1749142800000|2025-06-05 17:00:00|21653.7|21652.6|21663.6|21662.5|21675.2|21674.1|21627.5|21626.4|7430
1749143100000|2025-06-05 17:05:00|21663.8|21662.7|21699|21697.9|21704.5|21703.4|21657.6|21656.5|4918
1749143400000|2025-06-05 17:10:00|21697.1|21696|21722.5|21721.4|21723.7|21722.6|21692.2|21691.1|4473
1749143700000|2025-06-05 17:15:00|21721.7|21720.6|21725.1|21724|21740|21738.9|21721.7|21720.6|4229
1749144000000|2025-06-05 17:20:00|21722.6|21721.5|21736.3|21735.2|21743.2|21742.1|21720.3|21719.2|3153
1749144300000|2025-06-05 17:25:00|21735.1|21734|21734.9|21733.8|21748.5|21747.4|21727.7|21726.6|2864
1749144600000|2025-06-05 17:30:00|21735|21733.9|21741.2|21740.1|21751.1|21750|21732.6|21731.5|2254
1749144900000|2025-06-05 17:35:00|21740.9|21739.8|21743.1|21742|21748.7|21747.6|21737.8|21736.7|1577
1749145200000|2025-06-05 17:40:00|21744.2|21743.1|21743.5|21742.4|21752|21750.9|21735.5|21734.4|2742
1749145500000|2025-06-05 17:45:00|21743.1|21742|21729.6|21728.5|21744.1|21743|21725.2|21724.1|3061
1749145800000|2025-06-05 17:50:00|21729.5|21728.4|21722.3|21721.2|21737|21735.9|21719.6|21718.5|2865
1749146100000|2025-06-05 17:55:00|21722.8|21721.7|21691.3|21690.2|21724.1|21723|21682.9|21681.8|4705
1749146400000|2025-06-05 18:00:00|21691.1|21690|21666.8|21665.7|21701.7|21700.6|21660.5|21659.4|4996
1749146700000|2025-06-05 18:05:00|21667|21665.9|21662.3|21661.2|21669|21667.9|21648.6|21647.5|4918
1749147000000|2025-06-05 18:10:00|21662.5|21661.4|21647.3|21646.2|21665|21663.9|21640.9|21639.8|4517
1749147300000|2025-06-05 18:15:00|21647.4|21646.3|21630|21628.9|21647.4|21646.3|21571.6|21570.5|11380
1749147600000|2025-06-05 18:20:00|21630.7|21629.6|21666.6|21665.5|21668.6|21667.5|21628.1|21627|4949
1749147900000|2025-06-05 18:25:00|21667.1|21666|21669.1|21668|21675.3|21674.2|21661.2|21660.1|3545
1749148200000|2025-06-05 18:30:00|21669.4|21668.3|21681.4|21680.3|21682|21680.9|21662.3|21661.2|3853
1749148500000|2025-06-05 18:35:00|21681.6|21680.5|21686|21684.9|21702.9|21701.8|21661.1|21660|7392
1749148800000|2025-06-05 18:40:00|21685.1|21684|21671.3|21670.2|21686.7|21685.6|21650.5|21649.4|3938
1749149100000|2025-06-05 18:45:00|21671.2|21670.1|21668.3|21667.2|21686.7|21685.6|21664.8|21663.7|3299
1749149400000|2025-06-05 18:50:00|21667.8|21666.7|21664|21662.9|21678|21676.9|21659.1|21658|2658
1749149700000|2025-06-05 18:55:00|21663.9|21662.8|21649.9|21648.8|21683|21681.9|21643.1|21642|3544
1749150000000|2025-06-05 19:00:00|21650.6|21649.5|21636.2|21635.1|21660.4|21659.3|21629.1|21628|3421
1749150300000|2025-06-05 19:05:00|21636.5|21635.4|21634.8|21633.7|21646.8|21645.7|21622.9|21621.8|3012
1749150600000|2025-06-05 19:10:00|21633.4|21632.3|21579|21577.9|21647.3|21646.2|21573.3|21572.2|5683
1749150900000|2025-06-05 19:15:00|21578.9|21577.8|21504.8|21503.7|21595.8|21594.7|21466.7|21465.6|14208
1749151200000|2025-06-05 19:20:00|21502.6|21501.5|21484.3|21483.2|21519.7|21518.6|21471.6|21470.5|10896
1749151500000|2025-06-05 19:25:00|21484.2|21483.1|21538.9|21537.8|21552.9|21551.8|21476.9|21475.8|7306
1749151800000|2025-06-05 19:30:00|21538.6|21537.5|21572.3|21571.2|21578.5|21577.4|21535.8|21534.7|6010
1749152100000|2025-06-05 19:35:00|21572.6|21571.5|21625.5|21624.4|21637.9|21636.8|21570.4|21569.3|7376
1749152400000|2025-06-05 19:40:00|21625.3|21624.2|21589.6|21588.5|21630.6|21629.5|21573.3|21572.2|5189
1749152700000|2025-06-05 19:45:00|21588.9|21587.8|21611|21609.9|21617.1|21616|21588.3|21587.2|3827
1749153000000|2025-06-05 19:50:00|21611.1|21610|21548.3|21547.2|21626.9|21625.8|21547.3|21546.2|8191
1749153300000|2025-06-05 19:55:00|21550.5|21549.4|21551.2|21550.1|21570.3|21569.2|21526.6|21525.5|15053
1749153600000|2025-06-05 20:00:00|21551.4|21549.2|21570.3|21568.1|21579.6|21577.4|21545.9|21543.7|5003
1749153900000|2025-06-05 20:05:00|21566.1|21563.9|21572.6|21570.4|21579.3|21577.1|21553.1|21550.9|1514
1749154200000|2025-06-05 20:10:00|21571.8|21569.6|21544.3|21542.1|21572.3|21570.1|21540.9|21538.7|1532
1749154500000|2025-06-05 20:15:00|21544.8|21542.6|21506.3|21504.1|21545.8|21543.6|21480.6|21478.4|2957
1749154800000|2025-06-05 20:20:00|21504.1|21501.9|21513.1|21510.9|21519.3|21517.1|21501.6|21499.4|900
1749155100000|2025-06-05 20:25:00|21510.9|21508.7|21539.1|21536.9|21554.1|21551.9|21505.4|21503.2|1491
1749155400000|2025-06-05 20:30:00|21539.8|21537.6|21515.1|21512.9|21541.8|21539.6|21511.1|21508.9|1020
1749155700000|2025-06-05 20:35:00|21516.1|21513.9|21492.8|21490.6|21517.6|21515.4|21489.4|21487.2|1079
1749156000000|2025-06-05 20:40:00|21491.8|21489.6|21495.6|21493.4|21501.1|21498.9|21484.4|21482.2|757
1749156300000|2025-06-05 20:45:00|21496.6|21494.4|21511.6|21509.4|21513.1|21510.9|21492.4|21490.2|620
1749156600000|2025-06-05 20:50:00|21511.9|21509.7|21496.8|21494.6|21513.6|21511.4|21492.4|21490.2|548
1749156900000|2025-06-05 20:55:00|21496.1|21493.9|21476.2|21471.2|21502.8|21500.6|21470.1|21467.9|1016
1749157200000|2025-06-05 21:00:00|21476.7|21471.7|21473|21468|21477.4|21472.4|21473|21468|0
1749157500000|2025-06-05 21:05:00|21473.9|21468.9|21471.9|21466.9|21473.9|21468.9|21468.7|21463.7|0
1749157800000|2025-06-05 21:10:00|21472.6|21467.6|21471.8|21466.8|21490.7|21485.7|21471.6|21466.6|0
1749158100000|2025-06-05 21:15:00|21471.7|21466.7|21469.5|21464.5|21476.2|21471.2|21468.8|21463.8|0
1749158400000|2025-06-05 21:20:00|21469|21464|21460.6|21455.6|21471.8|21466.8|21457.9|21452.9|0
1749158700000|2025-06-05 21:25:00|21460.4|21455.4|21466.6|21461.6|21471|21466|21460.4|21455.4|0
1749159000000|2025-06-05 21:30:00|21466.5|21461.5|21466.5|21461.5|21472.9|21467.9|21460.8|21455.8|0
1749159300000|2025-06-05 21:35:00|21466|21461|21463.9|21458.9|21468.3|21463.3|21461.3|21456.3|0
1749159600000|2025-06-05 21:40:00|21463.4|21458.4|21463.4|21458.4|21472.8|21467.8|21462.2|21457.2|0
1749159900000|2025-06-05 21:45:00|21463.5|21458.5|21461.8|21456.8|21464.5|21459.5|21456.1|21451.1|0
1749160200000|2025-06-05 21:50:00|21460.9|21455.9|21460.6|21455.6|21463|21458|21459.5|21454.5|0
1749160500000|2025-06-05 21:55:00|21460.4|21455.4|21451.1|21446.1|21460.6|21455.6|21450.7|21445.7|0
1749160800000|2025-06-05 22:00:00|21451|21446|21466.6|21464.4|21467.6|21465.4|21446|21443.8|1057
1749161100000|2025-06-05 22:05:00|21466.5|21464.3|21465.2|21463|21470|21467.8|21458|21455.8|477
1749161400000|2025-06-05 22:10:00|21465.6|21463.4|21477.2|21475|21478.2|21476|21464.1|21461.9|583
1749161700000|2025-06-05 22:15:00|21477.3|21475.1|21493.9|21491.7|21495.5|21493.3|21476.6|21474.4|559
1749162000000|2025-06-05 22:20:00|21493.8|21491.6|21498.2|21496|21499.9|21497.7|21488.8|21486.6|421
1749162300000|2025-06-05 22:25:00|21498|21495.8|21497.8|21495.6|21500.7|21498.5|21494.6|21492.4|397
1749162600000|2025-06-05 22:30:00|21500|21497.8|21498.6|21496.4|21507.8|21505.6|21498|21495.8|416
1749162900000|2025-06-05 22:35:00|21498.8|21496.6|21496.3|21494.1|21501|21498.8|21490.1|21487.9|380
1749163200000|2025-06-05 22:40:00|21496.2|21494|21498.7|21496.5|21500.7|21498.5|21495|21492.8|271
1749163500000|2025-06-05 22:45:00|21498.8|21496.6|21516.4|21514.2|21516.4|21514.2|21494.8|21492.6|400
1749163800000|2025-06-05 22:50:00|21516.5|21514.3|21524.3|21522.1|21525.5|21523.3|21512.1|21509.9|554
1749164100000|2025-06-05 22:55:00|21524.4|21522.2|21526.9|21524.7|21527.9|21525.7|21520.8|21518.6|335
1749164400000|2025-06-05 23:00:00|21527|21524.8|21537.4|21535.2|21539.4|21537.2|21522.4|21520.2|577
1749164700000|2025-06-05 23:05:00|21537.5|21535.3|21526.6|21524.4|21539.8|21537.6|21525.7|21523.5|618
1749165000000|2025-06-05 23:10:00|21526.5|21524.3|21529.9|21527.7|21537.4|21535.2|21525.7|21523.5|332
1749165300000|2025-06-05 23:15:00|21530|21527.8|21513.4|21511.2|21531.9|21529.7|21506.6|21504.4|637
1749165600000|2025-06-05 23:20:00|21513.6|21511.4|21518.1|21515.9|21522.7|21520.5|21511.7|21509.5|343
1749165900000|2025-06-05 23:25:00|21518.3|21516.1|21519.7|21517.5|21532.3|21530.1|21517.6|21515.4|513
1749166200000|2025-06-05 23:30:00|21519.6|21517.4|21512.1|21509.9|21524.1|21521.9|21510.9|21508.7|300
1749166500000|2025-06-05 23:35:00|21512|21509.8|21514.4|21512.2|21516.2|21514|21509.2|21507|219
1749166800000|2025-06-05 23:40:00|21514.5|21512.3|21525.2|21523|21534.1|21531.9|21513.1|21510.9|475
1749167100000|2025-06-05 23:45:00|21525.1|21522.9|21523.5|21521.3|21528.1|21525.9|21517|21514.8|284
1749167400000|2025-06-05 23:50:00|21523.6|21521.4|21532.4|21530.2|21540.1|21537.9|21523.1|21520.9|461
1749167700000|2025-06-05 23:55:00|21532.3|21530.1|21514.6|21512.4|21535.3|21533.1|21514.1|21511.9|563
1749168000000|2025-06-06 00:00:00|21514.2|21512|21541.6|21539.4|21549|21546.8|21514.2|21512|1038
1749168300000|2025-06-06 00:05:00|21541.7|21539.5|21552.1|21549.9|21555.1|21552.9|21533.7|21531.5|780
1749168600000|2025-06-06 00:10:00|21551.8|21549.6|21547.4|21545.2|21556.2|21554|21543.7|21541.5|471
1749168900000|2025-06-06 00:15:00|21547.3|21545.1|21546|21543.8|21550.4|21548.2|21538.3|21536.1|421
1749169200000|2025-06-06 00:20:00|21545.9|21543.7|21535.4|21533.2|21547.8|21545.6|21530.1|21527.9|419
1749169500000|2025-06-06 00:25:00|21535.2|21533|21538|21535.8|21540|21537.8|21525.1|21522.9|390
1749169800000|2025-06-06 00:30:00|21538.1|21535.9|21534.5|21532.3|21540|21537.8|21528.2|21526|257
1749170100000|2025-06-06 00:35:00|21534.4|21532.2|21534|21531.8|21543.6|21541.4|21531.8|21529.6|228
1749170400000|2025-06-06 00:40:00|21533.9|21531.7|21531.7|21529.5|21545.9|21543.7|21529|21526.8|494
1749170700000|2025-06-06 00:45:00|21531.6|21529.4|21519.9|21517.7|21533.1|21530.9|21511.2|21509|637
1749171000000|2025-06-06 00:50:00|21520.2|21518|21535.7|21533.5|21536.4|21534.2|21519.6|21517.4|454
1749171300000|2025-06-06 00:55:00|21535.1|21532.9|21540.1|21537.9|21540.1|21537.9|21533.4|21531.2|228
1749171600000|2025-06-06 01:00:00|21540.2|21538|21539.8|21537.6|21543.6|21541.4|21535.8|21533.6|387
1749171900000|2025-06-06 01:05:00|21539.9|21537.7|21545.7|21543.5|21547.6|21545.4|21529.9|21527.7|390
1749172200000|2025-06-06 01:10:00|21545.9|21543.7|21547.6|21545.4|21550.5|21548.3|21539.4|21537.2|423
1749172500000|2025-06-06 01:15:00|21547.8|21545.6|21546.7|21544.5|21552.2|21550|21546.1|21543.9|213
1749172800000|2025-06-06 01:20:00|21546.9|21544.7|21535.8|21533.6|21549.9|21547.7|21534.3|21532.1|459
1749173100000|2025-06-06 01:25:00|21535.7|21533.5|21541.4|21539.2|21544.5|21542.3|21535.5|21533.3|357
1749173400000|2025-06-06 01:30:00|21541.3|21539.1|21543.1|21540.9|21544.1|21541.9|21534.5|21532.3|290
1749173700000|2025-06-06 01:35:00|21543.2|21541|21554.1|21551.9|21555.7|21553.5|21537.9|21535.7|533
1749174000000|2025-06-06 01:40:00|21553.9|21551.7|21567.2|21565|21567.4|21565.2|21552.5|21550.3|531
1749174300000|2025-06-06 01:45:00|21567.1|21564.9|21565.7|21563.5|21569.4|21567.2|21561.3|21559.1|466
1749174600000|2025-06-06 01:50:00|21565.9|21563.7|21557.8|21555.6|21568.4|21566.2|21554|21551.8|366
1749174900000|2025-06-06 01:55:00|21557.6|21555.4|21553.1|21550.9|21557.8|21555.6|21547.6|21545.4|325
1749175200000|2025-06-06 02:00:00|21553.2|21551|21546.3|21544.1|21555.2|21553|21545.7|21543.5|255
1749175500000|2025-06-06 02:05:00|21546.2|21544|21547.5|21545.3|21550.4|21548.2|21544.2|21542|200
1749175800000|2025-06-06 02:10:00|21547.6|21545.4|21548.8|21546.6|21549.3|21547.1|21543.8|21541.6|229
1749176100000|2025-06-06 02:15:00|21548.7|21546.5|21551.2|21549|21556.3|21554.1|21548.7|21546.5|296
1749176400000|2025-06-06 02:20:00|21551.3|21549.1|21547.5|21545.3|21554.8|21552.6|21541.2|21539|301
1749176700000|2025-06-06 02:25:00|21547.7|21545.5|21554.7|21552.5|21556.6|21554.4|21543.9|21541.7|209
1749177000000|2025-06-06 02:30:00|21554.6|21552.4|21551.3|21549.1|21558.2|21556|21548|21545.8|217
1749177300000|2025-06-06 02:35:00|21551.2|21549|21543.6|21541.4|21552.3|21550.1|21542.2|21540|334
1749177600000|2025-06-06 02:40:00|21543.7|21541.5|21550.4|21548.2|21552.9|21550.7|21543.4|21541.2|164
1749177900000|2025-06-06 02:45:00|21550.3|21548.1|21550.5|21548.3|21552.3|21550.1|21547.2|21545|200
1749178200000|2025-06-06 02:50:00|21550.6|21548.4|21554.4|21552.2|21555.8|21553.6|21548.8|21546.6|168
1749178500000|2025-06-06 02:55:00|21554.3|21552.1|21557|21554.8|21559|21556.8|21553.1|21550.9|250
1749178800000|2025-06-06 03:00:00|21556.7|21554.5|21550.4|21548.2|21560.4|21558.2|21547.5|21545.3|392
1749179100000|2025-06-06 03:05:00|21550.1|21547.9|21553.5|21551.3|21555.5|21553.3|21550|21547.8|156
1749179400000|2025-06-06 03:10:00|21553.6|21551.4|21553.8|21551.6|21556|21553.8|21550.7|21548.5|186
1749179700000|2025-06-06 03:15:00|21553.7|21551.5|21561|21558.8|21561.4|21559.2|21553.6|21551.4|199
1749180000000|2025-06-06 03:20:00|21560.9|21558.7|21570.9|21568.7|21573|21570.8|21560.7|21558.5|473
1749180300000|2025-06-06 03:25:00|21570.8|21568.6|21563.6|21561.4|21571.1|21568.9|21561.9|21559.7|262
1749180600000|2025-06-06 03:30:00|21563.7|21561.5|21565.4|21563.2|21566.6|21564.4|21556.6|21554.4|344
1749180900000|2025-06-06 03:35:00|21565.2|21563|21573.9|21571.7|21574.6|21572.4|21562.7|21560.5|445
1749181200000|2025-06-06 03:40:00|21574|21571.8|21582|21579.8|21582|21579.8|21571.2|21569|435
1749181500000|2025-06-06 03:45:00|21582.3|21580.1|21577.2|21575|21584.3|21582.1|21575.5|21573.3|452
1749181800000|2025-06-06 03:50:00|21577.1|21574.9|21583.7|21581.5|21585.4|21583.2|21575.1|21572.9|269
1749182100000|2025-06-06 03:55:00|21583.9|21581.7|21577.4|21575.2|21583.9|21581.7|21576.1|21573.9|290
1749182400000|2025-06-06 04:00:00|21577.9|21575.7|21570.7|21568.5|21581|21578.8|21569.1|21566.9|356
1749182700000|2025-06-06 04:05:00|21570.4|21568.2|21577.9|21575.7|21581.7|21579.5|21570.3|21568.1|371
1749183000000|2025-06-06 04:10:00|21577.7|21575.5|21577.2|21575|21583.9|21581.7|21577.2|21575|378
1749183300000|2025-06-06 04:15:00|21578.2|21576|21576|21573.8|21579.9|21577.7|21574.5|21572.3|264
1749183600000|2025-06-06 04:20:00|21576.1|21573.9|21574.4|21572.2|21576.9|21574.7|21572.2|21570|160
1749183900000|2025-06-06 04:25:00|21574.3|21572.1|21579.9|21577.7|21580.1|21577.9|21571.4|21569.2|160
1749184200000|2025-06-06 04:30:00|21580.3|21578.1|21577.5|21575.3|21586.7|21584.5|21572.5|21570.3|485
1749184500000|2025-06-06 04:35:00|21577.4|21575.2|21579.1|21576.9|21580.4|21578.2|21571.1|21568.9|198
1749184800000|2025-06-06 04:40:00|21579.3|21577.1|21594.8|21592.6|21595.2|21593|21579.3|21577.1|503
1749185100000|2025-06-06 04:45:00|21594.9|21592.7|21601.7|21599.5|21602.1|21599.9|21594.4|21592.2|957
1749185400000|2025-06-06 04:50:00|21602.1|21599.9|21606.9|21604.7|21607.5|21605.3|21601.2|21599|432
1749185700000|2025-06-06 04:55:00|21607.5|21605.3|21616.4|21614.2|21617.7|21615.5|21603.2|21601|601
1749186000000|2025-06-06 05:00:00|21615.8|21613.6|21631.8|21629.6|21631.8|21629.6|21615.2|21613|676
1749186300000|2025-06-06 05:05:00|21632.2|21630|21632.7|21630.5|21635.2|21633|21627.8|21625.6|425
1749186600000|2025-06-06 05:10:00|21632|21629.8|21629.9|21627.7|21634.6|21632.4|21625.4|21623.2|308
1749186900000|2025-06-06 05:15:00|21629.8|21627.6|21624.8|21622.6|21634.7|21632.5|21620.9|21618.7|457
1749187200000|2025-06-06 05:20:00|21624.7|21622.5|21624.1|21621.9|21625.5|21623.3|21616.3|21614.1|478
1749187500000|2025-06-06 05:25:00|21624.2|21622|21623.8|21621.6|21626.5|21624.3|21619.3|21617.1|202
1749187800000|2025-06-06 05:30:00|21624|21621.8|21621.5|21619.3|21624.4|21622.2|21617.1|21614.9|162
1749188100000|2025-06-06 05:35:00|21621.6|21619.4|21626.1|21623.9|21629.1|21626.9|21620.2|21618|354
1749188400000|2025-06-06 05:40:00|21625.7|21623.5|21632.7|21630.5|21632.8|21630.6|21621.1|21618.9|307
1749188700000|2025-06-06 05:45:00|21632.6|21630.4|21627.7|21625.5|21638.3|21636.1|21625.4|21623.2|451
1749189000000|2025-06-06 05:50:00|21627.6|21625.4|21624.2|21622|21632.1|21629.9|21622|21619.8|301
1749189300000|2025-06-06 05:55:00|21624.4|21622.2|21624.2|21622|21628.1|21625.9|21619.1|21616.9|225
1749189600000|2025-06-06 06:00:00|21624.1|21621.9|21618.3|21616.1|21627.2|21625|21609.1|21606.9|629
1749189900000|2025-06-06 06:05:00|21617.4|21615.2|21613.2|21611|21620.1|21617.9|21608.8|21606.6|373
1749190200000|2025-06-06 06:10:00|21613.3|21611.1|21617.7|21615.5|21623.2|21621|21613.3|21611.1|317
1749190500000|2025-06-06 06:15:00|21617.8|21615.6|21615.6|21613.4|21620.3|21618.1|21609.8|21607.6|498
1749190800000|2025-06-06 06:20:00|21615.4|21613.2|21610.5|21608.3|21616.9|21614.7|21596.6|21594.4|814
1749191100000|2025-06-06 06:25:00|21610.7|21608.5|21628.5|21626.3|21629.5|21627.3|21609.4|21607.2|614
1749191400000|2025-06-06 06:30:00|21628.6|21626.4|21644.6|21642.4|21646.1|21643.9|21626.6|21624.4|783
1749191700000|2025-06-06 06:35:00|21644.3|21642.1|21643.6|21641.4|21654.9|21652.7|21640.2|21638|893
1749192000000|2025-06-06 06:40:00|21643.7|21641.5|21635.1|21632.9|21644.6|21642.4|21630.9|21628.7|405
1749192300000|2025-06-06 06:45:00|21634.9|21632.7|21632.9|21630.7|21638|21635.8|21630.7|21628.5|435
1749192600000|2025-06-06 06:50:00|21633.1|21630.9|21634.3|21632.1|21638.5|21636.3|21626.7|21624.5|703
1749192900000|2025-06-06 06:55:00|21634.1|21631.9|21636.7|21634.5|21639.1|21636.9|21632|21629.8|291
1749193200000|2025-06-06 07:00:00|21636.3|21634.1|21640.7|21638.5|21646.9|21644.7|21631.7|21629.5|896
1749193500000|2025-06-06 07:05:00|21638.9|21636.7|21622.9|21620.7|21639.1|21636.9|21620.3|21618.1|704
1749193800000|2025-06-06 07:10:00|21622.8|21620.6|21623.5|21621.3|21629.5|21627.3|21615.6|21613.4|556
1749194100000|2025-06-06 07:15:00|21623|21620.8|21623|21620.8|21629.8|21627.6|21618.9|21616.7|362
1749194400000|2025-06-06 07:20:00|21622.8|21620.6|21626.6|21624.4|21633|21630.8|21620.8|21618.6|341
1749194700000|2025-06-06 07:25:00|21626.5|21624.3|21622.2|21620|21639.7|21637.5|21618.5|21616.3|556
1749195000000|2025-06-06 07:30:00|21622.3|21620.1|21627.7|21625.5|21636.6|21634.4|21619|21616.8|488
1749195300000|2025-06-06 07:35:00|21627.8|21625.6|21635.7|21633.5|21636|21633.8|21626.6|21624.4|343
1749195600000|2025-06-06 07:40:00|21635.8|21633.6|21635.9|21633.7|21637.7|21635.5|21628.2|21626|388
1749195900000|2025-06-06 07:45:00|21635.7|21633.5|21640.3|21638.1|21645.6|21643.4|21632.5|21630.3|534
1749196200000|2025-06-06 07:50:00|21640.2|21638|21632.8|21630.6|21648.6|21646.4|21631.7|21629.5|448
1749196500000|2025-06-06 07:55:00|21632.9|21630.7|21627.2|21625|21637.7|21635.5|21625.6|21623.4|359
1749196800000|2025-06-06 08:00:00|21627.3|21625.1|21631.9|21629.7|21633.9|21631.7|21616|21613.8|899
1749197100000|2025-06-06 08:05:00|21633|21630.8|21633.5|21631.3|21640.9|21638.7|21625.7|21623.5|675
1749197400000|2025-06-06 08:10:00|21633.6|21631.4|21616.7|21614.5|21637.2|21635|21616.1|21613.9|486
1749197700000|2025-06-06 08:15:00|21616.4|21614.2|21621.8|21619.6|21634.9|21632.7|21611.6|21609.4|699
1749198000000|2025-06-06 08:20:00|21622|21619.8|21607.9|21605.7|21622|21619.8|21607|21604.8|529
1749198300000|2025-06-06 08:25:00|21608|21605.8|21618|21615.8|21620.6|21618.4|21605.4|21603.2|372
1749198600000|2025-06-06 08:30:00|21618.2|21616|21621.9|21619.7|21630|21627.8|21618|21615.8|423
1749198900000|2025-06-06 08:35:00|21622|21619.8|21619.7|21617.5|21628.7|21626.5|21612.6|21610.4|372
1749199200000|2025-06-06 08:40:00|21620.4|21618.2|21627.2|21625|21628.6|21626.4|21617.3|21615.1|271
1749199500000|2025-06-06 08:45:00|21627.5|21625.3|21628.3|21626.1|21632.3|21630.1|21624.1|21621.9|229
1749199800000|2025-06-06 08:50:00|21628.2|21626|21620|21617.8|21631|21628.8|21619.5|21617.3|290
1749200100000|2025-06-06 08:55:00|21619.9|21617.7|21630.3|21628.1|21631.2|21629|21619.6|21617.4|293
1749200400000|2025-06-06 09:00:00|21630.4|21628.2|21626.4|21624.2|21633.4|21631.2|21618.7|21616.5|439
1749200700000|2025-06-06 09:05:00|21626.3|21624.1|21629.9|21627.7|21634|21631.8|21621.1|21618.9|332
1749201000000|2025-06-06 09:10:00|21630|21627.8|21635.6|21633.4|21636.1|21633.9|21623|21620.8|568
1749201300000|2025-06-06 09:15:00|21635.7|21633.5|21643.1|21640.9|21643.8|21641.6|21633.6|21631.4|490
1749201600000|2025-06-06 09:20:00|21643.3|21641.1|21649.6|21647.4|21651.7|21649.5|21641.8|21639.6|397
1749201900000|2025-06-06 09:25:00|21649.7|21647.5|21647.8|21645.6|21652.7|21650.5|21645.7|21643.5|392
1749202200000|2025-06-06 09:30:00|21647.6|21645.4|21652.1|21649.9|21653.5|21651.3|21643|21640.8|390
1749202500000|2025-06-06 09:35:00|21652.2|21650|21654.6|21652.4|21657.5|21655.3|21651.6|21649.4|316
1749202800000|2025-06-06 09:40:00|21654.7|21652.5|21640|21637.8|21655.1|21652.9|21636.2|21634|453
1749203100000|2025-06-06 09:45:00|21640.1|21637.9|21647.4|21645.2|21648.5|21646.3|21640|21637.8|319
1749203400000|2025-06-06 09:50:00|21647.5|21645.3|21652.7|21650.5|21658.8|21656.6|21646.3|21644.1|348
1749203700000|2025-06-06 09:55:00|21652.8|21650.6|21652.3|21650.1|21656.6|21654.4|21649.9|21647.7|275
1749204000000|2025-06-06 10:00:00|21652.4|21650.2|21652.2|21650|21656.7|21654.5|21639.9|21637.7|588
1749204300000|2025-06-06 10:05:00|21652.1|21649.9|21650|21647.8|21653.4|21651.2|21647.4|21645.2|204
1749204600000|2025-06-06 10:10:00|21650.1|21647.9|21650.3|21648.1|21650.4|21648.2|21642.9|21640.7|275
1749204900000|2025-06-06 10:15:00|21650.2|21648|21660.8|21658.6|21662|21659.8|21644.7|21642.5|371
1749205200000|2025-06-06 10:20:00|21660.7|21658.5|21657|21654.8|21662.2|21660|21653.1|21650.9|409
1749205500000|2025-06-06 10:25:00|21656.2|21654|21656.9|21654.7|21662.4|21660.2|21652.7|21650.5|324
1749205800000|2025-06-06 10:30:00|21657|21654.8|21652.4|21650.2|21659.2|21657|21650.7|21648.5|323
1749206100000|2025-06-06 10:35:00|21652.2|21650|21645.1|21642.9|21652.5|21650.3|21639.4|21637.2|391
1749206400000|2025-06-06 10:40:00|21645.2|21643|21641.5|21639.3|21645.2|21643|21636|21633.8|333
1749206700000|2025-06-06 10:45:00|21641.8|21639.6|21641.5|21639.3|21643|21640.8|21630.4|21628.2|361
1749207000000|2025-06-06 10:50:00|21641.4|21639.2|21633.1|21630.9|21643.4|21641.2|21629.9|21627.7|359
1749207300000|2025-06-06 10:55:00|21633.2|21631|21624.7|21622.5|21634.6|21632.4|21623|21620.8|571
1749207600000|2025-06-06 11:00:00|21623.9|21621.7|21629.7|21627.5|21632.5|21630.3|21610.5|21608.3|1135
1749207900000|2025-06-06 11:05:00|21629.6|21627.4|21629.8|21627.6|21636.9|21634.7|21623.7|21621.5|451
1749208200000|2025-06-06 11:10:00|21629.7|21627.5|21629.9|21627.7|21634.6|21632.4|21623.4|21621.2|529
1749208500000|2025-06-06 11:15:00|21630|21627.8|21640|21637.8|21641.1|21638.9|21626|21623.8|499
1749208800000|2025-06-06 11:20:00|21639.7|21637.5|21643.4|21641.2|21648|21645.8|21633.6|21631.4|538
1749209100000|2025-06-06 11:25:00|21643.2|21641|21637.6|21635.4|21649.8|21647.6|21613.1|21610.9|1484
1749209400000|2025-06-06 11:30:00|21638.6|21636.4|21642.4|21640.2|21646.9|21644.7|21628.8|21626.6|839
1749209700000|2025-06-06 11:35:00|21642.3|21640.1|21643.7|21641.5|21646.4|21644.2|21639.8|21637.6|447
1749210000000|2025-06-06 11:40:00|21643.8|21641.6|21639.8|21637.6|21650.3|21648.1|21632.9|21630.7|534
1749210300000|2025-06-06 11:45:00|21640|21637.8|21644.3|21642.1|21646.9|21644.7|21638.3|21636.1|327
1749210600000|2025-06-06 11:50:00|21644.2|21642|21648.3|21646.1|21652|21649.8|21640.7|21638.5|635
1749210900000|2025-06-06 11:55:00|21648.5|21646.3|21640|21637.8|21651.2|21649|21636.9|21634.7|375
1749211200000|2025-06-06 12:00:00|21639.9|21637.7|21650.2|21648|21653.4|21651.2|21638.7|21636.5|617
1749211500000|2025-06-06 12:05:00|21650.1|21647.9|21648.2|21646|21653.7|21651.5|21635|21632.8|681
1749211800000|2025-06-06 12:10:00|21648.1|21645.9|21651.4|21649.2|21652.2|21650|21641.4|21639.2|731
1749212100000|2025-06-06 12:15:00|21651.5|21649.3|21637.4|21635.2|21651.5|21649.3|21635.1|21632.9|858
1749212400000|2025-06-06 12:20:00|21637.2|21635|21637.7|21635.5|21643.4|21641.2|21629.2|21627|1255
1749212700000|2025-06-06 12:25:00|21637.4|21635.2|21645.2|21643|21653.7|21651.5|21637.4|21635.2|1012
1749213000000|2025-06-06 12:30:00|21645.4|21643.2|21725.3|21723.1|21733.9|21731.7|21645.4|21643.2|6364
1749213300000|2025-06-06 12:35:00|21726|21723.8|21728.9|21726.7|21736.9|21734.7|21707.9|21705.7|3607
1749213600000|2025-06-06 12:40:00|21727.4|21725.2|21740.6|21738.4|21751.2|21749|21726.9|21724.7|2993
1749213900000|2025-06-06 12:45:00|21740.9|21738.7|21727.6|21725.4|21750.6|21748.4|21727.3|21725.1|2242
1749214200000|2025-06-06 12:50:00|21727.7|21725.5|21719.3|21717.1|21741.5|21739.3|21718.8|21716.6|1732
1749214500000|2025-06-06 12:55:00|21719.2|21717|21730.7|21728.5|21731.1|21728.9|21715.6|21713.4|1753
1749214800000|2025-06-06 13:00:00|21730.2|21728|21718.5|21716.3|21750.1|21747.9|21714.8|21712.6|2731
1749215100000|2025-06-06 13:05:00|21718.8|21716.6|21732.6|21730.4|21735.4|21733.2|21718.1|21715.9|1420
1749215400000|2025-06-06 13:10:00|21732.4|21730.2|21743.4|21741.2|21747.9|21745.7|21731.7|21729.5|2320
1749215700000|2025-06-06 13:15:00|21743.5|21741.3|21758.7|21756.5|21765.2|21763|21739.5|21737.3|2937
1749216000000|2025-06-06 13:20:00|21758.5|21756.3|21760.5|21758.3|21779.4|21777.2|21758.5|21756.3|2881
1749216300000|2025-06-06 13:25:00|21759.9|21757.7|21765.3|21763.1|21768|21765.8|21749.8|21747.6|3610
1749216600000|2025-06-06 13:30:00|21765.2|21764.1|21745.8|21744.7|21787.3|21786.2|21736.4|21735.3|13032
1749216900000|2025-06-06 13:35:00|21746.3|21745.2|21785.3|21784.2|21799.1|21798|21739.6|21738.5|10345
1749217200000|2025-06-06 13:40:00|21785.2|21784.1|21807|21805.9|21818.7|21817.6|21781.6|21780.5|8275
1749217500000|2025-06-06 13:45:00|21806.8|21805.7|21824.9|21823.8|21830|21828.9|21804.8|21803.7|7684
1749217800000|2025-06-06 13:50:00|21825.8|21824.7|21805.2|21804.1|21831.4|21830.3|21805|21803.9|6086
1749218100000|2025-06-06 13:55:00|21805.4|21804.3|21807.7|21806.6|21809.6|21808.5|21771.4|21770.3|8129
1749218400000|2025-06-06 14:00:00|21808.4|21807.3|21785.1|21784|21816.8|21815.7|21779|21777.9|6678
1749218700000|2025-06-06 14:05:00|21786.6|21785.5|21807.3|21806.2|21810.7|21809.6|21784.5|21783.4|4817
1749219000000|2025-06-06 14:10:00|21808.5|21807.4|21804.7|21803.6|21813.7|21812.6|21778.2|21777.1|5352
1749219300000|2025-06-06 14:15:00|21804.4|21803.3|21787.7|21786.6|21811.8|21810.7|21784.5|21783.4|3995
1749219600000|2025-06-06 14:20:00|21788.3|21787.2|21798.7|21797.6|21802.5|21801.4|21775|21773.9|4446
1749219900000|2025-06-06 14:25:00|21799.1|21798|21753.9|21752.8|21802.2|21801.1|21737.7|21736.6|8937
1749220200000|2025-06-06 14:30:00|21753.5|21752.4|21763.4|21762.3|21767.1|21766|21732.2|21731.1|6917
1749220500000|2025-06-06 14:35:00|21763.2|21762.1|21786.8|21785.7|21788.3|21787.2|21761.1|21760|4631
1749220800000|2025-06-06 14:40:00|21788|21786.9|21798.2|21797.1|21806.6|21805.5|21784.3|21783.2|4586
1749221100000|2025-06-06 14:45:00|21797.7|21796.6|21804.8|21803.7|21806.8|21805.7|21784.6|21783.5|3092
1749221400000|2025-06-06 14:50:00|21802.8|21801.7|21796.9|21795.8|21809.3|21808.2|21794.3|21793.2|2871
1749221700000|2025-06-06 14:55:00|21796.7|21795.6|21787.2|21786.1|21803.6|21802.5|21780.4|21779.3|3815
1749222000000|2025-06-06 15:00:00|21786.6|21785.5|21803|21801.9|21803.7|21802.6|21785.5|21784.4|3083
1749222300000|2025-06-06 15:05:00|21802.9|21801.8|21816.9|21815.8|21834.8|21833.7|21800.3|21799.2|9505
1749222600000|2025-06-06 15:10:00|21818.6|21817.5|21810.3|21809.2|21820.9|21819.8|21795.6|21794.5|3504
1749222900000|2025-06-06 15:15:00|21810.1|21809|21740.8|21739.7|21811.8|21810.7|21725.4|21724.3|9510
1749223200000|2025-06-06 15:20:00|21741.3|21740.2|21757.3|21756.2|21762.5|21761.4|21709.1|21708|9701
1749223500000|2025-06-06 15:25:00|21758|21756.9|21761.7|21760.6|21770.3|21769.2|21748.8|21747.7|3928
1749223800000|2025-06-06 15:30:00|21761.4|21760.3|21758|21756.9|21776.1|21775|21745.5|21744.4|4581
1749224100000|2025-06-06 15:35:00|21758.5|21757.4|21764.7|21763.6|21765.6|21764.5|21742|21740.9|3247
1749224400000|2025-06-06 15:40:00|21763.4|21762.3|21770.1|21769|21775.2|21774.1|21757.5|21756.4|3229
1749224700000|2025-06-06 15:45:00|21770.2|21769.1|21786|21784.9|21787.5|21786.4|21767.8|21766.7|3034
1749225000000|2025-06-06 15:50:00|21784.3|21783.2|21789.8|21788.7|21797.3|21796.2|21782.2|21781.1|3178
1749225300000|2025-06-06 15:55:00|21789.1|21788|21775.3|21774.2|21794.9|21793.8|21760.5|21759.4|3565
1749225600000|2025-06-06 16:00:00|21775|21773.9|21778.5|21777.4|21785.3|21784.2|21772.5|21771.4|2289
1749225900000|2025-06-06 16:05:00|21777.7|21776.6|21784|21782.9|21786.1|21785|21774|21772.9|1674
1749226200000|2025-06-06 16:10:00|21784.6|21783.5|21796.5|21795.4|21804.9|21803.8|21780.4|21779.3|2619
1749226500000|2025-06-06 16:15:00|21795.2|21794.1|21780.1|21779|21796.3|21795.2|21775.2|21774.1|2783
1749226800000|2025-06-06 16:20:00|21780|21778.9|21760.9|21759.8|21784.5|21783.4|21756.4|21755.3|3414
1749227100000|2025-06-06 16:25:00|21761.7|21760.6|21759.4|21758.3|21766.6|21765.5|21750.6|21749.5|2986
1749227400000|2025-06-06 16:30:00|21760.4|21759.3|21761.6|21760.5|21769.8|21768.7|21754.5|21753.4|2419
1749227700000|2025-06-06 16:35:00|21762.1|21761|21750|21748.9|21762.1|21761|21745.6|21744.5|3153
1749228000000|2025-06-06 16:40:00|21750.8|21749.7|21731.5|21730.4|21764.2|21763.1|21720.4|21719.3|4492
1749228300000|2025-06-06 16:45:00|21731.6|21730.5|21744.4|21743.3|21747.9|21746.8|21723.6|21722.5|2773
1749228600000|2025-06-06 16:50:00|21744.2|21743.1|21723.4|21722.3|21745.8|21744.7|21715.4|21714.3|3313
1749228900000|2025-06-06 16:55:00|21722.6|21721.5|21725.9|21724.8|21727.2|21726.1|21693.9|21692.8|5403
1749229200000|2025-06-06 17:00:00|21726.5|21725.4|21727|21725.9|21737|21735.9|21722.8|21721.7|2955
1749229500000|2025-06-06 17:05:00|21726.8|21725.7|21722.3|21721.2|21731.6|21730.5|21709.1|21708|2640
1749229800000|2025-06-06 17:10:00|21721.9|21720.8|21734.6|21733.5|21737.1|21736|21710.5|21709.4|2904
1749230100000|2025-06-06 17:15:00|21734.5|21733.4|21757.6|21756.5|21758.3|21757.2|21727.7|21726.6|3028
1749230400000|2025-06-06 17:20:00|21756.9|21755.8|21766.9|21765.8|21773.7|21772.6|21754.7|21753.6|3851
1749230700000|2025-06-06 17:25:00|21766.7|21765.6|21759|21757.9|21768.9|21767.8|21754.9|21753.8|2841
1749231000000|2025-06-06 17:30:00|21756.9|21755.8|21770.7|21769.6|21775.3|21774.2|21756.9|21755.8|2621
1749231300000|2025-06-06 17:35:00|21770.6|21769.5|21775.7|21774.6|21778.8|21777.7|21764.3|21763.2|1910
1749231600000|2025-06-06 17:40:00|21775.9|21774.8|21782.6|21781.5|21783.9|21782.8|21769|21767.9|2670
1749231900000|2025-06-06 17:45:00|21782.5|21781.4|21783.3|21782.2|21788.4|21787.3|21780|21778.9|2047
1749232200000|2025-06-06 17:50:00|21784|21782.9|21785.3|21784.2|21790.5|21789.4|21780.3|21779.2|2238
1749232500000|2025-06-06 17:55:00|21785.5|21784.4|21790.6|21789.5|21795.8|21794.7|21785|21783.9|2120
1749232800000|2025-06-06 18:00:00|21789.5|21788.4|21814.1|21813|21818.7|21817.6|21789.5|21788.4|4923
1749233100000|2025-06-06 18:05:00|21814|21812.9|21820.1|21819|21822.5|21821.4|21808.3|21807.2|3194
1749233400000|2025-06-06 18:10:00|21820|21818.9|21816|21814.9|21820.3|21819.2|21811.1|21810|2215
1749233700000|2025-06-06 18:15:00|21816.1|21815|21825.8|21824.7|21828.9|21827.8|21816|21814.9|2865
1749234000000|2025-06-06 18:20:00|21826|21824.9|21820.1|21819|21831|21829.9|21813.6|21812.5|3384
1749234300000|2025-06-06 18:25:00|21820|21818.9|21811|21809.9|21821.3|21820.2|21805.9|21804.8|3553
1749234600000|2025-06-06 18:30:00|21812|21810.9|21830.1|21829|21838.2|21837.1|21811.4|21810.3|6582
1749234900000|2025-06-06 18:35:00|21828.8|21827.7|21816.5|21815.4|21834.5|21833.4|21813.2|21812.1|3439
1749235200000|2025-06-06 18:40:00|21818.2|21817.1|21810.2|21809.1|21823.2|21822.1|21804.2|21803.1|3853
1749235500000|2025-06-06 18:45:00|21810.1|21809|21807.3|21806.2|21812.8|21811.7|21800.1|21799|2708
1749235800000|2025-06-06 18:50:00|21807.5|21806.4|21814.6|21813.5|21815.6|21814.5|21797.1|21796|3212
1749236100000|2025-06-06 18:55:00|21814.7|21813.6|21805.1|21804|21821|21819.9|21805.1|21804|2469
1749236400000|2025-06-06 19:00:00|21805|21803.9|21806.3|21805.2|21816.3|21815.2|21801|21799.9|3036
1749236700000|2025-06-06 19:05:00|21806.2|21805.1|21798.8|21797.7|21814.8|21813.7|21798.1|21797|2067
1749237000000|2025-06-06 19:10:00|21799.7|21798.6|21798.5|21797.4|21808|21806.9|21792.6|21791.5|2894
1749237300000|2025-06-06 19:15:00|21798.4|21797.3|21788|21786.9|21799|21797.9|21785.5|21784.4|2326
1749237600000|2025-06-06 19:20:00|21787.4|21786.3|21775.5|21774.4|21787.4|21786.3|21768.9|21767.8|3709
1749237900000|2025-06-06 19:25:00|21774.8|21773.7|21778.7|21777.6|21794.9|21793.8|21774|21772.9|3556
1749238200000|2025-06-06 19:30:00|21778.4|21777.3|21773.4|21772.3|21784.4|21783.3|21767.8|21766.7|3256
1749238500000|2025-06-06 19:35:00|21773.2|21772.1|21770.8|21769.7|21784.6|21783.5|21768.5|21767.4|2708
1749238800000|2025-06-06 19:40:00|21771|21769.9|21779.2|21778.1|21779.2|21778.1|21761.8|21760.7|2781
1749239100000|2025-06-06 19:45:00|21779|21777.9|21769.3|21768.2|21788.1|21787|21763|21761.9|4200
1749239400000|2025-06-06 19:50:00|21769.2|21768.1|21790.2|21789.1|21797.3|21796.2|21768.3|21767.2|6477
1749239700000|2025-06-06 19:55:00|21790.1|21789|21758.1|21757|21790.8|21789.7|21755.3|21754.2|12389
1749240000000|2025-06-06 20:00:00|21758.5|21756.3|21757.1|21754.9|21766.6|21764.4|21748.7|21746.5|6092
1749240300000|2025-06-06 20:05:00|21757.9|21755.7|21762.6|21760.4|21763.9|21761.7|21753.9|21751.7|1677
1749240600000|2025-06-06 20:10:00|21760.4|21758.2|21766.4|21764.2|21770.9|21768.7|21759.1|21756.9|1220
1749240900000|2025-06-06 20:15:00|21766.2|21764|21776.1|21773.9|21778.9|21776.7|21765.9|21763.7|768
1749241200000|2025-06-06 20:20:00|21776.6|21774.4|21782.4|21780.2|21782.6|21780.4|21771.9|21769.7|536
1749241500000|2025-06-06 20:25:00|21782.1|21779.9|21776.9|21774.7|21786.9|21784.7|21776.9|21774.7|707
1749241800000|2025-06-06 20:30:00|21777.2|21775|21780.4|21778.2|21783.4|21781.2|21776.7|21774.5|461
1749242100000|2025-06-06 20:35:00|21780.9|21778.7|21782.6|21780.4|21782.9|21780.7|21777.9|21775.7|290
1749242400000|2025-06-06 20:40:00|21780.4|21778.2|21778.2|21776|21783.6|21781.4|21778.2|21776|349
1749242700000|2025-06-06 20:45:00|21777.7|21775.5|21773.9|21771.7|21783.6|21781.4|21773.4|21771.2|509
1749243000000|2025-06-06 20:50:00|21773.7|21771.5|21774.4|21772.2|21780.1|21777.9|21770.7|21768.5|428
1749243300000|2025-06-06 20:55:00|21774.2|21772|21779.6|21774.6|21780.9|21778.7|21773.2|21771|494
1749243600000|2025-06-06 21:00:00|21779|21774|21779|21774|21779|21774|21779|21774|0
1749420000000|2025-06-08 22:00:00|21787.3|21785.1|21774.9|21772.7|21792.3|21790.1|21769.2|21767|952
1749420300000|2025-06-08 22:05:00|21775|21772.8|21767.5|21765.3|21785|21782.8|21764|21761.8|434
1749420600000|2025-06-08 22:10:00|21767.6|21765.4|21736.1|21733.9|21769.5|21767.3|21736|21733.8|633
1749420900000|2025-06-08 22:15:00|21735.5|21733.3|21732.4|21730.2|21739.1|21736.9|21721.1|21718.9|586
1749421200000|2025-06-08 22:20:00|21733.5|21731.3|21723.8|21721.6|21741.9|21739.7|21714|21711.8|582
1749421500000|2025-06-08 22:25:00|21723.7|21721.5|21732.4|21730.2|21734|21731.8|21720.3|21718.1|236
1749421800000|2025-06-08 22:30:00|21732.2|21730|21727.4|21725.2|21734.9|21732.7|21718.4|21716.2|370
1749422100000|2025-06-08 22:35:00|21727.2|21725|21715.9|21713.7|21728.2|21726|21712.5|21710.3|291
1749422400000|2025-06-08 22:40:00|21716|21713.8|21715.1|21712.9|21720.6|21718.4|21706.6|21704.4|578
1749422700000|2025-06-08 22:45:00|21715|21712.8|21706.6|21704.4|21716.7|21714.5|21703.2|21701|438
1749423000000|2025-06-08 22:50:00|21706.4|21704.2|21715.3|21713.1|21717.4|21715.2|21706.2|21704|398
1749423300000|2025-06-08 22:55:00|21715.2|21713|21712.4|21710.2|21718.5|21716.3|21710.7|21708.5|301
1749423600000|2025-06-08 23:00:00|21712.6|21710.4|21715.4|21713.2|21722.1|21719.9|21703.6|21701.4|543
1749423900000|2025-06-08 23:05:00|21715.2|21713|21705.7|21703.5|21726|21723.8|21705.1|21702.9|574
1749424200000|2025-06-08 23:10:00|21705.6|21703.4|21718.2|21716|21719.1|21716.9|21700.1|21697.9|502
1749424500000|2025-06-08 23:15:00|21717.8|21715.6|21728|21725.8|21729.5|21727.3|21716.3|21714.1|374
1749424800000|2025-06-08 23:20:00|21727.7|21725.5|21722.7|21720.5|21729.5|21727.3|21714.4|21712.2|337
1749425100000|2025-06-08 23:25:00|21722.8|21720.6|21726.5|21724.3|21729.4|21727.2|21720.1|21717.9|204
1749425400000|2025-06-08 23:30:00|21726.6|21724.4|21726.7|21724.5|21727.9|21725.7|21723.6|21721.4|168
1749425700000|2025-06-08 23:35:00|21726.6|21724.4|21724.3|21722.1|21734.3|21732.1|21724.1|21721.9|305
1749426000000|2025-06-08 23:40:00|21724.2|21722|21731|21728.8|21732.7|21730.5|21724.1|21721.9|229
1749426300000|2025-06-08 23:45:00|21729.6|21727.4|21731.3|21729.1|21740.5|21738.3|21729.6|21727.4|411
1749426600000|2025-06-08 23:50:00|21731.4|21729.2|21731.2|21729|21738.7|21736.5|21725.7|21723.5|514
1749426900000|2025-06-08 23:55:00|21731.3|21729.1|21734.9|21732.7|21745.2|21743|21731.3|21729.1|453
1749427200000|2025-06-09 00:00:00|21735|21732.8|21746.3|21744.1|21748.8|21746.6|21728.9|21726.7|684
1749427500000|2025-06-09 00:05:00|21746.2|21744|21754.5|21752.3|21755.5|21753.3|21745.2|21743|424
1749427800000|2025-06-09 00:10:00|21754.6|21752.4|21751.3|21749.1|21755.6|21753.4|21747.3|21745.1|394
1749428100000|2025-06-09 00:15:00|21751.4|21749.2|21751.4|21749.2|21754.5|21752.3|21745.4|21743.2|309
1749428400000|2025-06-09 00:20:00|21751.3|21749.1|21734.4|21732.2|21751.5|21749.3|21728.8|21726.6|519
1749428700000|2025-06-09 00:25:00|21734.5|21732.3|21732.1|21729.9|21735.6|21733.4|21725.6|21723.4|586
1749429000000|2025-06-09 00:30:00|21732|21729.8|21727.6|21725.4|21738.2|21736|21726|21723.8|434
1749429300000|2025-06-09 00:35:00|21727.5|21725.3|21726.9|21724.7|21734.8|21732.6|21721.9|21719.7|309
1749429600000|2025-06-09 00:40:00|21726.5|21724.3|21721.1|21718.9|21732.1|21729.9|21716.7|21714.5|680
1749429900000|2025-06-09 00:45:00|21721.2|21719|21726.4|21724.2|21727.3|21725.1|21719|21716.8|241
1749430200000|2025-06-09 00:50:00|21726.2|21724|21719.7|21717.5|21728.5|21726.3|21716.7|21714.5|357
1749430500000|2025-06-09 00:55:00|21719.9|21717.7|21719.3|21717.1|21724.1|21721.9|21717.5|21715.3|221
1749430800000|2025-06-09 01:00:00|21719|21716.8|21717|21714.8|21721.3|21719.1|21713.8|21711.6|331
1749431100000|2025-06-09 01:05:00|21717.1|21714.9|21714.8|21712.6|21718.3|21716.1|21711.8|21709.6|286
1749431400000|2025-06-09 01:10:00|21714.7|21712.5|21723.6|21721.4|21724.7|21722.5|21714.6|21712.4|279
1749431700000|2025-06-09 01:15:00|21723.2|21721|21718.5|21716.3|21723.4|21721.2|21716.2|21714|187
1749432000000|2025-06-09 01:20:00|21718.4|21716.2|21713.6|21711.4|21720.4|21718.2|21709.4|21707.2|286
1749432300000|2025-06-09 01:25:00|21713.3|21711.1|21715.1|21712.9|21715.6|21713.4|21710.2|21708|213
1749432600000|2025-06-09 01:30:00|21715|21712.8|21709.4|21707.2|21715.3|21713.1|21706.7|21704.5|270
1749432900000|2025-06-09 01:35:00|21709.6|21707.4|21706.8|21704.6|21713.1|21710.9|21704.7|21702.5|257
1749433200000|2025-06-09 01:40:00|21706.7|21704.5|21709.7|21707.5|21710.4|21708.2|21702.9|21700.7|221
1749433500000|2025-06-09 01:45:00|21709.5|21707.3|21716.3|21714.1|21719.6|21717.4|21709.1|21706.9|437
1749433800000|2025-06-09 01:50:00|21716.5|21714.3|21715.9|21713.7|21718|21715.8|21712.4|21710.2|102
1749434100000|2025-06-09 01:55:00|21715.5|21713.3|21715.2|21713|21717.4|21715.2|21710.5|21708.3|154
1749434400000|2025-06-09 02:00:00|21715.1|21712.9|21726.9|21724.7|21728.5|21726.3|21712|21709.8|379
1749434700000|2025-06-09 02:05:00|21727.2|21725|21712.1|21709.9|21727.9|21725.7|21706.4|21704.2|594
1749435000000|2025-06-09 02:10:00|21712.2|21710|21710.1|21707.9|21714.2|21712|21707.8|21705.6|175
1749435300000|2025-06-09 02:15:00|21711.8|21709.6|21710.3|21708.1|21712.7|21710.5|21704|21701.8|239
1749435600000|2025-06-09 02:20:00|21710.4|21708.2|21700.8|21698.6|21710.5|21708.3|21693.3|21691.1|664
1749435900000|2025-06-09 02:25:00|21700.9|21698.7|21696|21693.8|21701.6|21699.4|21694.5|21692.3|222
1749436200000|2025-06-09 02:30:00|21696.1|21693.9|21696.1|21693.9|21698.5|21696.3|21688|21685.8|446
1749436500000|2025-06-09 02:35:00|21696.2|21694|21699.8|21697.6|21704.1|21701.9|21696.2|21694|304
1749436800000|2025-06-09 02:40:00|21699.9|21697.7|21706|21703.8|21709|21706.8|21698.4|21696.2|274
1749437100000|2025-06-09 02:45:00|21705.5|21703.3|21707.8|21705.6|21708.9|21706.7|21700.2|21698|243
1749437400000|2025-06-09 02:50:00|21708|21705.8|21709.2|21707|21712.8|21710.6|21707.9|21705.7|143
1749437700000|2025-06-09 02:55:00|21709.1|21706.9|21712.7|21710.5|21716.7|21714.5|21709|21706.8|163
1749438000000|2025-06-09 03:00:00|21712.5|21710.3|21713.6|21711.4|21714.4|21712.2|21706.2|21704|287
1749438300000|2025-06-09 03:05:00|21713.7|21711.5|21706.5|21704.3|21713.9|21711.7|21706.1|21703.9|166
1749438600000|2025-06-09 03:10:00|21706.4|21704.2|21703.6|21701.4|21706.4|21704.2|21698.1|21695.9|254
1749438900000|2025-06-09 03:15:00|21703.7|21701.5|21701.4|21699.2|21705.8|21703.6|21700.9|21698.7|107
1749439200000|2025-06-09 03:20:00|21701.6|21699.4|21700.5|21698.3|21704.1|21701.9|21697.5|21695.3|166
1749439500000|2025-06-09 03:25:00|21700.2|21698|21700.5|21698.3|21703.2|21701|21699|21696.8|107
1749439800000|2025-06-09 03:30:00|21700.4|21698.2|21703.9|21701.7|21705.9|21703.7|21698.6|21696.4|133
1749440100000|2025-06-09 03:35:00|21704.1|21701.9|21705.5|21703.3|21708.3|21706.1|21699.7|21697.5|107
1749440400000|2025-06-09 03:40:00|21705.6|21703.4|21708.5|21706.3|21710.2|21708|21700.7|21698.5|165
1749440700000|2025-06-09 03:45:00|21708.3|21706.1|21712.5|21710.3|21712.7|21710.5|21706.1|21703.9|117
1749441000000|2025-06-09 03:50:00|21712.4|21710.2|21713.6|21711.4|21715.7|21713.5|21708.9|21706.7|135
1749441300000|2025-06-09 03:55:00|21715|21712.8|21715.8|21713.6|21719.9|21717.7|21712.8|21710.6|277
1749441600000|2025-06-09 04:00:00|21715.9|21713.7|21719.4|21717.2|21720.7|21718.5|21708.3|21706.1|192
1749441900000|2025-06-09 04:05:00|21719.5|21717.3|21720.8|21718.6|21721.3|21719.1|21712.4|21710.2|190
1749442200000|2025-06-09 04:10:00|21719.8|21717.6|21724|21721.8|21724|21721.8|21716.7|21714.5|205
1749442500000|2025-06-09 04:15:00|21723.9|21721.7|21720|21717.8|21725.5|21723.3|21718.2|21716|170
1749442800000|2025-06-09 04:20:00|21719.7|21717.5|21716.3|21714.1|21719.8|21717.6|21710.2|21708|377
1749443100000|2025-06-09 04:25:00|21716.5|21714.3|21710.4|21708.2|21719.8|21717.6|21706.2|21704|236
1749443400000|2025-06-09 04:30:00|21710.6|21708.4|21709.2|21707|21711.1|21708.9|21706.6|21704.4|78
1749443700000|2025-06-09 04:35:00|21709.3|21707.1|21716.9|21714.7|21717.4|21715.2|21708.7|21706.5|137
1749444000000|2025-06-09 04:40:00|21716.7|21714.5|21708.2|21706|21716.7|21714.5|21702.5|21700.3|351
1749444300000|2025-06-09 04:45:00|21706.8|21704.6|21710.3|21708.1|21711.3|21709.1|21704.4|21702.2|162
1749444600000|2025-06-09 04:50:00|21710.4|21708.2|21712.6|21710.4|21714.9|21712.7|21706.2|21704|110
1749444900000|2025-06-09 04:55:00|21712.7|21710.5|21719.5|21717.3|21722.7|21720.5|21712.2|21710|218
1749445200000|2025-06-09 05:00:00|21718.8|21716.6|21709.2|21707|21720.1|21717.9|21705.4|21703.2|294
1749445500000|2025-06-09 05:05:00|21709.3|21707.1|21706.6|21704.4|21711.2|21709|21701.2|21699|202
1749445800000|2025-06-09 05:10:00|21706.7|21704.5|21713.4|21711.2|21716.4|21714.2|21706.2|21704|188
1749446100000|2025-06-09 05:15:00|21713.1|21710.9|21713|21710.8|21714.8|21712.6|21706.2|21704|154
1749446400000|2025-06-09 05:20:00|21713.1|21710.9|21717.6|21715.4|21718.7|21716.5|21710.7|21708.5|179
1749446700000|2025-06-09 05:25:00|21717.5|21715.3|21716.7|21714.5|21721|21718.8|21712.7|21710.5|286
1749447000000|2025-06-09 05:30:00|21716.5|21714.3|21719|21716.8|21719.5|21717.3|21711.5|21709.3|195
1749447300000|2025-06-09 05:35:00|21718.6|21716.4|21713.7|21711.5|21718.9|21716.7|21710.3|21708.1|135
1749447600000|2025-06-09 05:40:00|21713.8|21711.6|21711.3|21709.1|21714.6|21712.4|21705.2|21703|278
1749447900000|2025-06-09 05:45:00|21711.4|21709.2|21712.7|21710.5|21712.7|21710.5|21703.9|21701.7|233
1749448200000|2025-06-09 05:50:00|21712.6|21710.4|21713.5|21711.3|21718.3|21716.1|21707.9|21705.7|264
1749448500000|2025-06-09 05:55:00|21713.4|21711.2|21719.2|21717|21721.4|21719.2|21712.9|21710.7|128
1749448800000|2025-06-09 06:00:00|21719|21716.8|21719.5|21717.3|21721.5|21719.3|21714.6|21712.4|246
1749449100000|2025-06-09 06:05:00|21719.4|21717.2|21716.1|21713.9|21720.2|21718|21712.5|21710.3|263
1749449400000|2025-06-09 06:10:00|21716|21713.8|21711.8|21709.6|21716.1|21713.9|21704.5|21702.3|346
1749449700000|2025-06-09 06:15:00|21711.9|21709.7|21711.7|21709.5|21713.2|21711|21707.6|21705.4|146
1749450000000|2025-06-09 06:20:00|21711.6|21709.4|21708.9|21706.7|21712.4|21710.2|21706.5|21704.3|152
1749450300000|2025-06-09 06:25:00|21708.8|21706.6|21713.2|21711|21715.2|21713|21706.3|21704.1|153
1749450600000|2025-06-09 06:30:00|21714.3|21712.1|21712.2|21710|21718.3|21716.1|21706|21703.8|297
1749450900000|2025-06-09 06:35:00|21712|21709.8|21711.8|21709.6|21718.5|21716.3|21707.3|21705.1|162
1749451200000|2025-06-09 06:40:00|21711.9|21709.7|21719|21716.8|21719|21716.8|21711.5|21709.3|166
1749451500000|2025-06-09 06:45:00|21718.9|21716.7|21725.7|21723.5|21727.9|21725.7|21715.5|21713.3|406
1749451800000|2025-06-09 06:50:00|21725.5|21723.3|21739.9|21737.7|21740.1|21737.9|21721.5|21719.3|625
1749452100000|2025-06-09 06:55:00|21739.8|21737.6|21738.9|21736.7|21740.1|21737.9|21727|21724.8|474
1749452400000|2025-06-09 07:00:00|21738.6|21736.4|21741.9|21739.7|21745|21742.8|21732.4|21730.2|811
1749452700000|2025-06-09 07:05:00|21742.2|21740|21739.1|21736.9|21745.9|21743.7|21738.2|21736|349
1749453000000|2025-06-09 07:10:00|21739.6|21737.4|21735.9|21733.7|21740.4|21738.2|21726|21723.8|547
1749453300000|2025-06-09 07:15:00|21734.4|21732.2|21725.3|21723.1|21739.3|21737.1|21724|21721.8|391
1749453600000|2025-06-09 07:20:00|21725.1|21722.9|21735.4|21733.2|21738.3|21736.1|21722.2|21720|403
1749453900000|2025-06-09 07:25:00|21735|21732.8|21732.5|21730.3|21738|21735.8|21728.8|21726.6|444
1749454200000|2025-06-09 07:30:00|21732.4|21730.2|21747.5|21745.3|21748.4|21746.2|21732.4|21730.2|468
1749454500000|2025-06-09 07:35:00|21747.7|21745.5|21749.1|21746.9|21751.7|21749.5|21740.9|21738.7|419
1749454800000|2025-06-09 07:40:00|21749|21746.8|21753.9|21751.7|21754.3|21752.1|21742.8|21740.6|485
1749455100000|2025-06-09 07:45:00|21753.8|21751.6|21759.5|21757.3|21761.9|21759.7|21748.5|21746.3|466
1749455400000|2025-06-09 07:50:00|21759.4|21757.2|21762.7|21760.5|21765.7|21763.5|21755.2|21753|581
1749455700000|2025-06-09 07:55:00|21762.8|21760.6|21764.7|21762.5|21766|21763.8|21759|21756.8|311
1749456000000|2025-06-09 08:00:00|21766.9|21764.7|21768.6|21766.4|21772.5|21770.3|21761.1|21758.9|857
1749456300000|2025-06-09 08:05:00|21768.7|21766.5|21764.5|21762.3|21772.1|21769.9|21762.4|21760.2|608
1749456600000|2025-06-09 08:10:00|21764.4|21762.2|21756.7|21754.5|21771.1|21768.9|21755.8|21753.6|740
1749456900000|2025-06-09 08:15:00|21756.8|21754.6|21761.4|21759.2|21765.3|21763.1|21756.1|21753.9|423
1749457200000|2025-06-09 08:20:00|21762.2|21760|21754.5|21752.3|21765|21762.8|21752.7|21750.5|434
1749457500000|2025-06-09 08:25:00|21754.4|21752.2|21743.4|21741.2|21754.9|21752.7|21738.4|21736.2|598
1749457800000|2025-06-09 08:30:00|21743.1|21740.9|21733.3|21731.1|21744.9|21742.7|21729.9|21727.7|424
1749458100000|2025-06-09 08:35:00|21733.2|21731|21736.5|21734.3|21740.1|21737.9|21733|21730.8|254
1749458400000|2025-06-09 08:40:00|21736.4|21734.2|21733.1|21730.9|21741.5|21739.3|21731.8|21729.6|546
1749458700000|2025-06-09 08:45:00|21733|21730.8|21757|21754.8|21757.8|21755.6|21732.7|21730.5|679
1749459000000|2025-06-09 08:50:00|21759.5|21757.3|21771.3|21769.1|21771.9|21769.7|21753.3|21751.1|745
1749459300000|2025-06-09 08:55:00|21771.4|21769.2|21762.5|21760.3|21771.7|21769.5|21761.9|21759.7|502
1749459600000|2025-06-09 09:00:00|21762.6|21760.4|21760.8|21758.6|21767|21764.8|21758.5|21756.3|292
1749459900000|2025-06-09 09:05:00|21760.5|21758.3|21751.3|21749.1|21762.8|21760.6|21745.6|21743.4|426
1749460200000|2025-06-09 09:10:00|21750.5|21748.3|21760.2|21758|21760.4|21758.2|21750.1|21747.9|280
1749460500000|2025-06-09 09:15:00|21760.1|21757.9|21754|21751.8|21762.7|21760.5|21747.6|21745.4|354
1749460800000|2025-06-09 09:20:00|21754.2|21752|21755.3|21753.1|21755.4|21753.2|21746.4|21744.2|220
1749461100000|2025-06-09 09:25:00|21755.4|21753.2|21761|21758.8|21761.8|21759.6|21747.7|21745.5|289
1749461400000|2025-06-09 09:30:00|21760.9|21758.7|21760.5|21758.3|21763.7|21761.5|21758.2|21756|139
1749461700000|2025-06-09 09:35:00|21760.4|21758.2|21757.8|21755.6|21764.9|21762.7|21756.2|21754|210
1749462000000|2025-06-09 09:40:00|21758|21755.8|21758.8|21756.6|21763.9|21761.7|21757.8|21755.6|185
1749462300000|2025-06-09 09:45:00|21759|21756.8|21756|21753.8|21762.5|21760.3|21755.1|21752.9|124
1749462600000|2025-06-09 09:50:00|21755.9|21753.7|21753.5|21751.3|21763.9|21761.7|21752|21749.8|215
1749462900000|2025-06-09 09:55:00|21753.3|21751.1|21752.6|21750.4|21757.2|21755|21750.8|21748.6|184
1749463200000|2025-06-09 10:00:00|21752.5|21750.3|21756.3|21754.1|21758.2|21756|21744.9|21742.7|272
1749463500000|2025-06-09 10:05:00|21756.5|21754.3|21757|21754.8|21760|21757.8|21751.7|21749.5|189
1749463800000|2025-06-09 10:10:00|21757.1|21754.9|21759.5|21757.3|21762.9|21760.7|21752.1|21749.9|260
1749464100000|2025-06-09 10:15:00|21759.6|21757.4|21759.5|21757.3|21763.2|21761|21757.3|21755.1|133
1749464400000|2025-06-09 10:20:00|21759.7|21757.5|21753.2|21751|21762|21759.8|21751.1|21748.9|335
1749464700000|2025-06-09 10:25:00|21753.3|21751.1|21750.6|21748.4|21755.2|21753|21747.4|21745.2|293
1749465000000|2025-06-09 10:30:00|21748.5|21746.3|21755.5|21753.3|21758.8|21756.6|21747.5|21745.3|251
1749465300000|2025-06-09 10:35:00|21755.7|21753.5|21755.2|21753|21758.9|21756.7|21753|21750.8|147
1749465600000|2025-06-09 10:40:00|21755.9|21753.7|21748.7|21746.5|21757.8|21755.6|21745.6|21743.4|246
1749465900000|2025-06-09 10:45:00|21748.9|21746.7|21752.1|21749.9|21753.2|21751|21745.1|21742.9|252
1749466200000|2025-06-09 10:50:00|21752.2|21750|21740.7|21738.5|21752.4|21750.2|21739.5|21737.3|408
1749466500000|2025-06-09 10:55:00|21740.3|21738.1|21747.4|21745.2|21749.1|21746.9|21735.2|21733|473
1749466800000|2025-06-09 11:00:00|21748.1|21745.9|21760.2|21758|21761.7|21759.5|21747.4|21745.2|548
1749467100000|2025-06-09 11:05:00|21760.3|21758.1|21763.2|21761|21767.2|21765|21758.5|21756.3|347
1749467400000|2025-06-09 11:10:00|21763.3|21761.1|21756.7|21754.5|21763.4|21761.2|21746.7|21744.5|554
1749467700000|2025-06-09 11:15:00|21756.8|21754.6|21763.1|21760.9|21770.2|21768|21756.4|21754.2|929
1749468000000|2025-06-09 11:20:00|21763.2|21761|21771.7|21769.5|21778.9|21776.7|21757.7|21755.5|1213
1749468300000|2025-06-09 11:25:00|21770.8|21768.6|21764|21761.8|21771.7|21769.5|21763.3|21761.1|471
1749468600000|2025-06-09 11:30:00|21763.8|21761.6|21780.1|21777.9|21782.3|21780.1|21762.6|21760.4|688
1749468900000|2025-06-09 11:35:00|21780.2|21778|21790.2|21788|21794.9|21792.7|21777.4|21775.2|1392
1749469200000|2025-06-09 11:40:00|21790.1|21787.9|21782.4|21780.2|21796.4|21794.2|21778.8|21776.6|573
1749469500000|2025-06-09 11:45:00|21782.2|21780|21777.7|21775.5|21784.7|21782.5|21774.6|21772.4|532
1749469800000|2025-06-09 11:50:00|21777.6|21775.4|21780.4|21778.2|21783.6|21781.4|21774.8|21772.6|405
1749470100000|2025-06-09 11:55:00|21780.5|21778.3|21783.6|21781.4|21791.9|21789.7|21779.4|21777.2|535
1749470400000|2025-06-09 12:00:00|21783.5|21781.3|21777.2|21775|21790.4|21788.2|21776.3|21774.1|534
1749470700000|2025-06-09 12:05:00|21776.9|21774.7|21774.1|21771.9|21781.1|21778.9|21769.5|21767.3|746
1749471000000|2025-06-09 12:10:00|21774.2|21772|21769.2|21767|21780.8|21778.6|21768|21765.8|508
1749471300000|2025-06-09 12:15:00|21769.1|21766.9|21779.2|21777|21780.3|21778.1|21761.7|21759.5|625
1749471600000|2025-06-09 12:20:00|21779|21776.8|21781.9|21779.7|21786.7|21784.5|21777.4|21775.2|636
1749471900000|2025-06-09 12:25:00|21782|21779.8|21776.4|21774.2|21787.4|21785.2|21776.4|21774.2|619
1749472200000|2025-06-09 12:30:00|21776.6|21774.4|21780.1|21777.9|21784.6|21782.4|21776.5|21774.3|517
1749472500000|2025-06-09 12:35:00|21780|21777.8|21780.3|21778.1|21785.8|21783.6|21776.7|21774.5|526
1749472800000|2025-06-09 12:40:00|21780.2|21778|21784.5|21782.3|21785.4|21783.2|21772.7|21770.5|781
1749473100000|2025-06-09 12:45:00|21784.2|21782|21778.9|21776.7|21787|21784.8|21778.9|21776.7|603
1749473400000|2025-06-09 12:50:00|21778.8|21776.6|21773.5|21771.3|21780.9|21778.7|21771|21768.8|528
1749473700000|2025-06-09 12:55:00|21773.4|21771.2|21769.9|21767.7|21773.8|21771.6|21766.4|21764.2|642
1749474000000|2025-06-09 13:00:00|21770|21767.8|21778.8|21776.6|21781.9|21779.7|21768.7|21766.5|706
1749474300000|2025-06-09 13:05:00|21778.9|21776.7|21775.5|21773.3|21785.8|21783.6|21774.9|21772.7|611
1749474600000|2025-06-09 13:10:00|21775.6|21773.4|21779.4|21777.2|21786.9|21784.7|21774.5|21772.3|499
1749474900000|2025-06-09 13:15:00|21779.3|21777.1|21768.8|21766.6|21781.5|21779.3|21767|21764.8|1217
1749475200000|2025-06-09 13:20:00|21768.5|21766.3|21781|21778.8|21784.4|21782.2|21767.7|21765.5|1184
1749475500000|2025-06-09 13:25:00|21781.2|21779|21771.2|21769|21783.5|21781.3|21767.9|21765.7|1984
1749475800000|2025-06-09 13:30:00|21770.1|21768.7|21750.1|21749|21785.6|21784.5|21749.2|21748.1|11342
1749476100000|2025-06-09 13:35:00|21750.7|21749.6|21732.4|21731.3|21755.6|21754.5|21723.8|21722.7|9025
1749476400000|2025-06-09 13:40:00|21732.8|21731.7|21769.7|21768.6|21771.3|21770.2|21728.9|21727.8|6857
1749476700000|2025-06-09 13:45:00|21769.3|21768.2|21776.3|21775.2|21777.1|21776|21751.1|21750|5944
1749477000000|2025-06-09 13:50:00|21777.6|21776.5|21789.4|21788.3|21791.1|21790|21775.4|21774.3|5150
1749477300000|2025-06-09 13:55:00|21789.5|21788.4|21762.1|21761|21794.1|21793|21759.8|21758.7|5114
1749477600000|2025-06-09 14:00:00|21762.3|21761.2|21777.7|21776.6|21789.3|21788.2|21762.3|21761.2|4595
1749477900000|2025-06-09 14:05:00|21777.5|21776.4|21797.8|21796.7|21802.6|21801.5|21773.8|21772.7|4677
1749478200000|2025-06-09 14:10:00|21797.3|21796.2|21824.2|21823.1|21825.2|21824.1|21794.3|21793.2|5360
1749478500000|2025-06-09 14:15:00|21824.3|21823.2|21824.1|21823|21830.3|21829.2|21814.4|21813.3|4187
1749478800000|2025-06-09 14:20:00|21824|21822.9|21831.6|21830.5|21838.7|21837.6|21821.7|21820.6|4361
1749479100000|2025-06-09 14:25:00|21831.1|21830|21827.6|21826.5|21840|21838.9|21821.3|21820.2|4638
1749479400000|2025-06-09 14:30:00|21828.9|21827.8|21853.1|21852|21861.3|21860.2|21823.3|21822.2|8922
1749479700000|2025-06-09 14:35:00|21853.3|21852.2|21849.9|21848.8|21855.3|21854.2|21840.9|21839.8|3921
1749480000000|2025-06-09 14:40:00|21850.4|21849.3|21832.3|21831.2|21853.7|21852.6|21830.4|21829.3|3893
1749480300000|2025-06-09 14:45:00|21832.1|21831|21823.7|21822.6|21835.8|21834.7|21817.1|21816|4597
1749480600000|2025-06-09 14:50:00|21823.9|21822.8|21815.6|21814.5|21832.8|21831.7|21811.3|21810.2|3227
1749480900000|2025-06-09 14:55:00|21816.2|21815.1|21817.3|21816.2|21820.9|21819.8|21805.1|21804|3340
1749481200000|2025-06-09 15:00:00|21817.5|21816.4|21828.2|21827.1|21831.4|21830.3|21814.6|21813.5|3382
1749481500000|2025-06-09 15:05:00|21828.3|21827.2|21839.9|21838.8|21841.4|21840.3|21826.6|21825.5|2927
1749481800000|2025-06-09 15:10:00|21838.8|21837.7|21825.6|21824.5|21842.1|21841|21825|21823.9|2652
1749482100000|2025-06-09 15:15:00|21825.8|21824.7|21800.8|21799.7|21826.5|21825.4|21796|21794.9|4269
1749482400000|2025-06-09 15:20:00|21800|21798.9|21804.1|21803|21812.3|21811.2|21789.9|21788.8|3772
1749482700000|2025-06-09 15:25:00|21804.2|21803.1|21797.7|21796.6|21805.2|21804.1|21785.9|21784.8|2706
1749483000000|2025-06-09 15:30:00|21797.4|21796.3|21805.5|21804.4|21811.8|21810.7|21794.5|21793.4|3050
1749483300000|2025-06-09 15:35:00|21805|21803.9|21813.4|21812.3|21815.9|21814.8|21802.2|21801.1|2306
1749483600000|2025-06-09 15:40:00|21812.2|21811.1|21802.8|21801.7|21812.2|21811.1|21796|21794.9|2075
1749483900000|2025-06-09 15:45:00|21803.4|21802.3|21798.8|21797.7|21807.3|21806.2|21791.1|21790|2160
1749484200000|2025-06-09 15:50:00|21799.2|21798.1|21813.4|21812.3|21816.3|21815.2|21799|21797.9|2901
1749484500000|2025-06-09 15:55:00|21813.3|21812.2|21810.8|21809.7|21819.3|21818.2|21804.6|21803.5|2109
1749484800000|2025-06-09 16:00:00|21811.7|21810.6|21812.6|21811.5|21819.2|21818.1|21802.3|21801.2|2297
1749485100000|2025-06-09 16:05:00|21812.7|21811.6|21797.8|21796.7|21821.2|21820.1|21788.1|21787|3781
1749485400000|2025-06-09 16:10:00|21798.7|21797.6|21805|21803.9|21809.7|21808.6|21788.8|21787.7|3060
1749485700000|2025-06-09 16:15:00|21805.3|21804.2|21800|21798.9|21808.3|21807.2|21792.7|21791.6|1445
1749486000000|2025-06-09 16:20:00|21799.9|21798.8|21809.5|21808.4|21811.8|21810.7|21795.9|21794.8|1895
1749486300000|2025-06-09 16:25:00|21809.8|21808.7|21802|21800.9|21812.5|21811.4|21800.5|21799.4|1484
1749486600000|2025-06-09 16:30:00|21802.8|21801.7|21817.1|21816|21817.7|21816.6|21802.4|21801.3|1522
1749486900000|2025-06-09 16:35:00|21817.2|21816.1|21828|21826.9|21829.9|21828.8|21813.1|21812|2155
1749487200000|2025-06-09 16:40:00|21828.5|21827.4|21829.8|21828.7|21831.7|21830.6|21822.9|21821.8|1567
1749487500000|2025-06-09 16:45:00|21829.9|21828.8|21831.9|21830.8|21836.3|21835.2|21824.6|21823.5|2172
1749487800000|2025-06-09 16:50:00|21830.6|21829.5|21850.9|21849.8|21855.2|21854.1|21830.6|21829.5|4522
1749488100000|2025-06-09 16:55:00|21850.4|21849.3|21840.8|21839.7|21851.1|21850|21835.9|21834.8|2814
1749488400000|2025-06-09 17:00:00|21841.1|21840|21844|21842.9|21846.8|21845.7|21833.4|21832.3|2130
1749488700000|2025-06-09 17:05:00|21843.7|21842.6|21845|21843.9|21852.4|21851.3|21842.3|21841.2|2155
1749489000000|2025-06-09 17:10:00|21845.8|21844.7|21833.5|21832.4|21848.2|21847.1|21825.7|21824.6|3319
1749489300000|2025-06-09 17:15:00|21833.3|21832.2|21817.2|21816.1|21836|21834.9|21806.6|21805.5|3847
1749489600000|2025-06-09 17:20:00|21815.6|21814.5|21824.1|21823|21825.9|21824.8|21812.5|21811.4|2760
1749489900000|2025-06-09 17:25:00|21824.2|21823.1|21828.6|21827.5|21847.1|21846|21824|21822.9|4255
1749490200000|2025-06-09 17:30:00|21829.2|21828.1|21825.8|21824.7|21830.8|21829.7|21816.5|21815.4|2179
1749490500000|2025-06-09 17:35:00|21825.7|21824.6|21838|21836.9|21840.2|21839.1|21822|21820.9|1775
1749490800000|2025-06-09 17:40:00|21839.5|21838.4|21847|21845.9|21847.4|21846.3|21837.4|21836.3|2212
1749491100000|2025-06-09 17:45:00|21847.2|21846.1|21841.5|21840.4|21849.5|21848.4|21840.3|21839.2|1666
1749491400000|2025-06-09 17:50:00|21841|21839.9|21844.6|21843.5|21851.1|21850|21840|21838.9|2009
1749491700000|2025-06-09 17:55:00|21843.8|21842.7|21840.3|21839.2|21847.7|21846.6|21834.7|21833.6|1820
1749492000000|2025-06-09 18:00:00|21840.7|21839.6|21836.3|21835.2|21846.4|21845.3|21834.8|21833.7|1792
1749492300000|2025-06-09 18:05:00|21836.4|21835.3|21836.7|21835.6|21840.9|21839.8|21829.9|21828.8|1671
1749492600000|2025-06-09 18:10:00|21836.6|21835.5|21839.5|21838.4|21842|21840.9|21835.5|21834.4|1145
1749492900000|2025-06-09 18:15:00|21839.6|21838.5|21837.8|21836.7|21843.7|21842.6|21832|21830.9|1288
1749493200000|2025-06-09 18:20:00|21836|21834.9|21837.9|21836.8|21842.2|21841.1|21834.5|21833.4|1251
1749493500000|2025-06-09 18:25:00|21838.1|21837|21837.2|21836.1|21845.4|21844.3|21834.5|21833.4|1998
1749493800000|2025-06-09 18:30:00|21838.6|21837.5|21837.5|21836.4|21842.3|21841.2|21833.8|21832.7|1551
1749494100000|2025-06-09 18:35:00|21837.4|21836.3|21824.6|21823.5|21841|21839.9|21817.6|21816.5|2537
1749494400000|2025-06-09 18:40:00|21823.6|21822.5|21824.1|21823|21825|21823.9|21812.9|21811.8|3447
1749494700000|2025-06-09 18:45:00|21824.5|21823.4|21835.7|21834.6|21840.2|21839.1|21822.2|21821.1|2395
1749495000000|2025-06-09 18:50:00|21836.3|21835.2|21840.6|21839.5|21840.6|21839.5|21830.8|21829.7|1794
1749495300000|2025-06-09 18:55:00|21840.7|21839.6|21842.2|21841.1|21851.3|21850.2|21838.2|21837.1|2770
1749495600000|2025-06-09 19:00:00|21841.2|21840.1|21841.1|21840|21846.3|21845.2|21838.6|21837.5|2001
1749495900000|2025-06-09 19:05:00|21841.3|21840.2|21837.6|21836.5|21842|21840.9|21832.6|21831.5|2322
1749496200000|2025-06-09 19:10:00|21838.9|21837.8|21833.2|21832.1|21845.9|21844.8|21830.6|21829.5|2100
1749496500000|2025-06-09 19:15:00|21833|21831.9|21830.7|21829.6|21834.1|21833|21825.3|21824.2|1989
1749496800000|2025-06-09 19:20:00|21831.7|21830.6|21824.4|21823.3|21833.8|21832.7|21819.6|21818.5|2778
1749497100000|2025-06-09 19:25:00|21824.5|21823.4|21830.5|21829.4|21834.3|21833.2|21820.1|21819|3023
1749497400000|2025-06-09 19:30:00|21831|21829.9|21826.9|21825.8|21832.3|21831.2|21821.3|21820.2|2904
1749497700000|2025-06-09 19:35:00|21826.5|21825.4|21820.9|21819.8|21838.1|21837|21817.2|21816.1|3232
1749498000000|2025-06-09 19:40:00|21821.1|21820|21811.5|21810.4|21822.7|21821.6|21809|21807.9|3853
1749498300000|2025-06-09 19:45:00|21811.7|21810.6|21807|21805.9|21813.4|21812.3|21798.5|21797.4|3905
1749498600000|2025-06-09 19:50:00|21807.5|21806.4|21798|21796.9|21831.2|21830.1|21797.4|21796.3|7397
1749498900000|2025-06-09 19:55:00|21798.9|21797.8|21792.9|21791.8|21819.8|21818.7|21789.4|21788.3|13720
1749499200000|2025-06-09 20:00:00|21794.2|21793.1|21784.6|21782.4|21800.3|21798.1|21775.5|21773.3|6311
1749499500000|2025-06-09 20:05:00|21785.1|21782.9|21781.1|21778.9|21789.8|21787.6|21779.8|21777.6|2173
1749499800000|2025-06-09 20:10:00|21781.8|21779.6|21778|21775.8|21782.6|21780.4|21770.8|21768.6|1242
1749500100000|2025-06-09 20:15:00|21779|21776.8|21771.7|21769.5|21780.9|21778.7|21771.2|21769|705
1749500400000|2025-06-09 20:20:00|21773.7|21771.5|21779.3|21777.1|21782.4|21780.2|21772.7|21770.5|596
1749500700000|2025-06-09 20:25:00|21778.9|21776.7|21780.7|21778.5|21784.6|21782.4|21777.3|21775.1|382
1749501000000|2025-06-09 20:30:00|21782.5|21780.3|21786.6|21784.4|21787.8|21785.6|21780.2|21778|374
1749501300000|2025-06-09 20:35:00|21786.3|21784.1|21791.3|21789.1|21791.8|21789.6|21785.8|21783.6|443
1749501600000|2025-06-09 20:40:00|21791.1|21788.9|21790.7|21788.5|21792.8|21790.6|21787.4|21785.2|392
1749501900000|2025-06-09 20:45:00|21790.4|21788.2|21789.9|21787.7|21793.3|21791.1|21787.8|21785.6|381
1749502200000|2025-06-09 20:50:00|21789.6|21787.4|21793.6|21791.4|21793.6|21791.4|21788.3|21786.1|364
1749502500000|2025-06-09 20:55:00|21793.8|21791.6|21798.2|21793.2|21799.2|21797|21792.7|21790.5|404
1749502800000|2025-06-09 21:00:00|21798.1|21793.1|21798.9|21793.9|21800.3|21795.3|21797.9|21792.9|0
1749503100000|2025-06-09 21:05:00|21799.6|21794.6|21801.1|21796.1|21802.3|21797.3|21798.9|21793.9|0
1749503400000|2025-06-09 21:10:00|21801.3|21796.3|21800.4|21795.4|21801.3|21796.3|21800.4|21795.4|0
1749503700000|2025-06-09 21:15:00|21800.6|21795.6|21795.7|21790.7|21802.2|21797.2|21794.3|21789.3|0
1749504000000|2025-06-09 21:20:00|21795.8|21790.8|21797|21792|21797.2|21792.2|21793.9|21788.9|0
1749504300000|2025-06-09 21:25:00|21797.1|21792.1|21801.9|21796.9|21802.5|21797.5|21796.9|21791.9|0
1749504600000|2025-06-09 21:30:00|21801.5|21796.5|21801.7|21796.7|21803|21798|21801.4|21796.4|0
1749504900000|2025-06-09 21:35:00|21801.5|21796.5|21800.3|21795.3|21801.5|21796.5|21799.6|21794.6|0
1749505200000|2025-06-09 21:40:00|21799.4|21794.4|21801.2|21796.2|21801.5|21796.5|21799.4|21794.4|0
1749505500000|2025-06-09 21:45:00|21801.3|21796.3|21802|21797|21802.1|21797.1|21800.4|21795.4|0
1749505800000|2025-06-09 21:50:00|21802.2|21797.2|21801.7|21796.7|21802.8|21797.8|21800.7|21795.7|0
1749506100000|2025-06-09 21:55:00|21801.5|21796.5|21801.4|21796.4|21803.8|21798.8|21801.4|21796.4|0
1749506400000|2025-06-09 22:00:00|21802.8|21797.8|21814.9|21812.7|21817.6|21815.4|21802.7|21797.8|662
1749506700000|2025-06-09 22:05:00|21815.1|21812.9|21812.2|21810|21817.4|21815.2|21807|21804.8|287
1749507000000|2025-06-09 22:10:00|21812.4|21810.2|21815.2|21813|21818.1|21815.9|21809|21806.8|174
1749507300000|2025-06-09 22:15:00|21815|21812.8|21821.3|21819.1|21821.4|21819.2|21812.9|21810.7|175
1749507600000|2025-06-09 22:20:00|21821.4|21819.2|21817.6|21815.4|21821.4|21819.2|21814.7|21812.5|112
1749507900000|2025-06-09 22:25:00|21818.9|21816.7|21810.7|21808.5|21819.3|21817.1|21810.5|21808.3|174
1749508200000|2025-06-09 22:30:00|21810.8|21808.6|21805.7|21803.5|21814.2|21812|21803.5|21801.3|259
1749508500000|2025-06-09 22:35:00|21805.6|21803.4|21806.8|21804.6|21808.9|21806.7|21802.6|21800.4|200
1749508800000|2025-06-09 22:40:00|21806.9|21804.7|21807.5|21805.3|21808.2|21806|21803.2|21801|149
1749509100000|2025-06-09 22:45:00|21807.6|21805.4|21805|21802.8|21808|21805.8|21803|21800.8|135
1749509400000|2025-06-09 22:50:00|21805.2|21803|21802.9|21800.7|21806.7|21804.5|21801.3|21799.1|145
1749509700000|2025-06-09 22:55:00|21802.7|21800.5|21803.2|21801|21806.4|21804.2|21802|21799.8|137
1749510000000|2025-06-09 23:00:00|21804|21801.8|21807.7|21805.5|21810.7|21808.5|21804|21801.8|248
1749510300000|2025-06-09 23:05:00|21807.8|21805.6|21807.7|21805.5|21810.1|21807.9|21805.7|21803.5|113
1749510600000|2025-06-09 23:10:00|21807.6|21805.4|21805.6|21803.4|21807.8|21805.6|21804.1|21801.9|136
1749510900000|2025-06-09 23:15:00|21805.5|21803.3|21812.7|21810.5|21812.7|21810.5|21805|21802.8|233
1749511200000|2025-06-09 23:20:00|21813|21810.8|21812.7|21810.5|21813.5|21811.3|21810.4|21808.2|69
1749511500000|2025-06-09 23:25:00|21812.6|21810.4|21812.9|21810.7|21814.4|21812.2|21810.8|21808.6|84
1749511800000|2025-06-09 23:30:00|21812.8|21810.6|21812.3|21810.1|21815.3|21813.1|21810.4|21808.2|186
1749512100000|2025-06-09 23:35:00|21812.5|21810.3|21812.8|21810.6|21815.1|21812.9|21809.8|21807.6|77
1749512400000|2025-06-09 23:40:00|21812.6|21810.4|21810.5|21808.3|21815.5|21813.3|21809|21806.8|110
1749512700000|2025-06-09 23:45:00|21810.6|21808.4|21810.7|21808.5|21813.3|21811.1|21808.1|21805.9|193
1749513000000|2025-06-09 23:50:00|21810.8|21808.6|21812.9|21810.7|21816.1|21813.9|21809.9|21807.7|101
1749513300000|2025-06-09 23:55:00|21812.8|21810.6|21810.2|21808|21813.5|21811.3|21809.4|21807.2|97
1749513600000|2025-06-10 00:00:00|21810.6|21808.4|21799|21796.8|21811|21808.8|21797|21794.8|541
1749513900000|2025-06-10 00:05:00|21799.1|21796.9|21797.9|21795.7|21799.2|21797|21793.2|21791|294
1749514200000|2025-06-10 00:10:00|21798.1|21795.9|21795.7|21793.5|21802.1|21799.9|21792.9|21790.7|317
1749514500000|2025-06-10 00:15:00|21796.5|21794.3|21806.4|21804.2|21808.3|21806.1|21793.4|21791.2|367
1749514800000|2025-06-10 00:20:00|21806.3|21804.1|21812|21809.8|21812.3|21810.1|21805.5|21803.3|203
1749515100000|2025-06-10 00:25:00|21811.8|21809.6|21819.9|21817.7|21823.3|21821.1|21810.9|21808.7|468
1749515400000|2025-06-10 00:30:00|21820|21817.8|21822.5|21820.3|21823.3|21821.1|21815.5|21813.3|174
1749515700000|2025-06-10 00:35:00|21822.7|21820.5|21824.3|21822.1|21828.3|21826.1|21818.7|21816.5|256
1749516000000|2025-06-10 00:40:00|21824.4|21822.2|21837.2|21835|21837.5|21835.3|21820.9|21818.7|557
1749516300000|2025-06-10 00:45:00|21837.7|21835.5|21843.9|21841.7|21849.7|21847.5|21835.1|21832.9|725
1749516600000|2025-06-10 00:50:00|21843.6|21841.4|21841.4|21839.2|21850.4|21848.2|21839.3|21837.1|309
1749516900000|2025-06-10 00:55:00|21841.3|21839.1|21841.9|21839.7|21844|21841.8|21837.5|21835.3|336
1749517200000|2025-06-10 01:00:00|21841.8|21839.6|21845.2|21843|21848.5|21846.3|21841.7|21839.5|251
1749517500000|2025-06-10 01:05:00|21845.3|21843.1|21851.5|21849.3|21854.3|21852.1|21844.6|21842.4|387
1749517800000|2025-06-10 01:10:00|21851.6|21849.4|21855.7|21853.5|21855.8|21853.6|21849.5|21847.3|303
1749518100000|2025-06-10 01:15:00|21855.8|21853.6|21876.9|21874.7|21878.9|21876.7|21855.5|21853.3|1413
1749518400000|2025-06-10 01:20:00|21877.1|21874.9|21899.6|21897.4|21900.5|21898.3|21875.1|21872.9|1023
1749518700000|2025-06-10 01:25:00|21899.5|21897.3|21919.3|21917.1|21923.7|21921.5|21898.4|21896.2|1763
1749519000000|2025-06-10 01:30:00|21919.2|21917|21946.8|21944.6|21946.9|21944.7|21919.2|21917|1593
1749519300000|2025-06-10 01:35:00|21944.7|21942.5|21934.7|21932.5|21946.3|21944.1|21928.3|21926.1|1041
1749519600000|2025-06-10 01:40:00|21934.8|21932.6|21936|21933.8|21939|21936.8|21928.1|21925.9|978
1749519900000|2025-06-10 01:45:00|21936.1|21933.9|21939.9|21937.7|21942|21939.8|21933.7|21931.5|415
1749520200000|2025-06-10 01:50:00|21939.8|21937.6|21938.3|21936.1|21944|21941.8|21933.5|21931.3|408
1749520500000|2025-06-10 01:55:00|21938.2|21936|21944.4|21942.2|21951.8|21949.6|21936.6|21934.4|658
1749520800000|2025-06-10 02:00:00|21944.1|21941.9|21935.1|21932.9|21946.9|21944.7|21930.8|21928.6|637
1749521100000|2025-06-10 02:05:00|21934.9|21932.7|21929.7|21927.5|21939.3|21937.1|21929.1|21926.9|356
1749521400000|2025-06-10 02:10:00|21930|21927.8|21938.1|21935.9|21940.4|21938.2|21930|21927.8|379
1749521700000|2025-06-10 02:15:00|21938.4|21936.2|21943.4|21941.2|21943.7|21941.5|21937.2|21935|343
1749522000000|2025-06-10 02:20:00|21943.3|21941.1|21933.8|21931.6|21944.4|21942.2|21931.7|21929.5|341
1749522300000|2025-06-10 02:25:00|21933.9|21931.7|21923.9|21921.7|21934.6|21932.4|21923.8|21921.6|436
1749522600000|2025-06-10 02:30:00|21924|21921.8|21926.9|21924.7|21927.4|21925.2|21921.7|21919.5|297
1749522900000|2025-06-10 02:35:00|21927|21924.8|21924.1|21921.9|21928.4|21926.2|21921.2|21919|269
1749523200000|2025-06-10 02:40:00|21924|21921.8|21931.3|21929.1|21932.6|21930.4|21923.5|21921.3|243
1749523500000|2025-06-10 02:45:00|21931.4|21929.2|21931.5|21929.3|21932.7|21930.5|21923|21920.8|365
1749523800000|2025-06-10 02:50:00|21931.6|21929.4|21937.2|21935|21939.9|21937.7|21929.9|21927.7|306
1749524100000|2025-06-10 02:55:00|21937.3|21935.1|21926.4|21924.2|21939.7|21937.5|21924.4|21922.2|273
1749524400000|2025-06-10 03:00:00|21926.3|21924.1|21924.4|21922.2|21931.2|21929|21923.9|21921.7|197
1749524700000|2025-06-10 03:05:00|21924.5|21922.3|21910.9|21908.7|21925|21922.8|21910.6|21908.4|703
1749525000000|2025-06-10 03:10:00|21910.7|21908.5|21916.6|21914.4|21918.1|21915.9|21910.6|21908.4|191
1749525300000|2025-06-10 03:15:00|21916.7|21914.5|21917|21914.8|21917.5|21915.3|21913.2|21911|153
1749525600000|2025-06-10 03:20:00|21917.2|21915|21916.7|21914.5|21918.8|21916.6|21914.3|21912.1|129
1749525900000|2025-06-10 03:25:00|21916.9|21914.7|21912.4|21910.2|21917.1|21914.9|21910.7|21908.5|200
1749526200000|2025-06-10 03:30:00|21912.5|21910.3|21913.8|21911.6|21917.4|21915.2|21912.2|21910|179
1749526500000|2025-06-10 03:35:00|21914|21911.8|21921.8|21919.6|21922.5|21920.3|21914|21911.8|273
1749526800000|2025-06-10 03:40:00|21922.1|21919.9|21921.9|21919.7|21922.8|21920.6|21918.6|21916.4|134
1749527100000|2025-06-10 03:45:00|21921.7|21919.5|21921|21918.8|21921.7|21919.5|21918.1|21915.9|111
1749527400000|2025-06-10 03:50:00|21921.1|21918.9|21921.6|21919.4|21923.8|21921.6|21918.3|21916.1|144
1749527700000|2025-06-10 03:55:00|21921.7|21919.5|21915.7|21913.5|21921.9|21919.7|21912.8|21910.6|122
1749528000000|2025-06-10 04:00:00|21915.6|21913.4|21909|21906.8|21920.2|21918|21907.6|21905.4|306
1749528300000|2025-06-10 04:05:00|21908.9|21906.7|21910.4|21908.2|21914.3|21912.1|21904.6|21902.4|386
1749528600000|2025-06-10 04:10:00|21910.5|21908.3|21907.4|21905.2|21910.5|21908.3|21907.4|21905.2|90
1749528900000|2025-06-10 04:15:00|21907.5|21905.3|21906.6|21904.4|21910.6|21908.4|21906.6|21904.4|93
1749529200000|2025-06-10 04:20:00|21906.7|21904.5|21896.4|21894.2|21907.9|21905.7|21894.6|21892.4|445
1749529500000|2025-06-10 04:25:00|21896.1|21893.9|21890.4|21888.2|21896.6|21894.4|21890.1|21887.9|274
1749529800000|2025-06-10 04:30:00|21890.5|21888.3|21893.3|21891.1|21897.6|21895.4|21889.2|21887|166
1749530100000|2025-06-10 04:35:00|21893.2|21891|21896.4|21894.2|21896.8|21894.6|21890|21887.8|180
1749530400000|2025-06-10 04:40:00|21896.8|21894.6|21898.1|21895.9|21900.4|21898.2|21894.8|21892.6|280
1749530700000|2025-06-10 04:45:00|21898.2|21896|21899.8|21897.6|21900.8|21898.6|21897.5|21895.3|109
1749531000000|2025-06-10 04:50:00|21899.7|21897.5|21897.5|21895.3|21901|21898.8|21894.1|21891.9|236
1749531300000|2025-06-10 04:55:00|21897.2|21895|21895.1|21892.9|21899.1|21896.9|21893.5|21891.3|147
1749531600000|2025-06-10 05:00:00|21894.9|21892.7|21901.2|21899|21901.4|21899.2|21894.2|21892|178
1749531900000|2025-06-10 05:05:00|21901.3|21899.1|21902.9|21900.7|21909.1|21906.9|21894.1|21891.9|433
1749532200000|2025-06-10 05:10:00|21903.7|21901.5|21898.3|21896.1|21904.6|21902.4|21895.9|21893.7|171
1749532500000|2025-06-10 05:15:00|21898.4|21896.2|21876.6|21874.4|21898.4|21896.2|21872.4|21870.2|853
1749532800000|2025-06-10 05:20:00|21876.9|21874.7|21801.5|21799.3|21877.4|21875.2|21799.1|21796.9|3293
1749533100000|2025-06-10 05:25:00|21802|21799.8|21764.3|21762.1|21817.6|21815.4|21745.1|21742.9|3395
1749533400000|2025-06-10 05:30:00|21765.8|21763.6|21754|21751.8|21768.3|21766.1|21735.5|21733.3|2291
1749533700000|2025-06-10 05:35:00|21753.9|21751.7|21817.7|21815.5|21820|21817.8|21746.9|21744.7|2148
1749534000000|2025-06-10 05:40:00|21817.8|21815.6|21817.7|21815.5|21818.4|21816.2|21799.9|21797.7|942
1749534300000|2025-06-10 05:45:00|21817.4|21815.2|21793.5|21791.3|21819.9|21817.7|21793.3|21791.1|906
1749534600000|2025-06-10 05:50:00|21793.3|21791.1|21795.4|21793.2|21807.8|21805.6|21782.6|21780.4|822
1749534900000|2025-06-10 05:55:00|21795.2|21793|21807.4|21805.2|21808.9|21806.7|21794.5|21792.3|338
1749535200000|2025-06-10 06:00:00|21807.6|21805.4|21797.8|21795.6|21811.6|21809.4|21789|21786.8|987
1749535500000|2025-06-10 06:05:00|21797.7|21795.5|21794.5|21792.3|21807.4|21805.2|21793.3|21791.1|554
1749535800000|2025-06-10 06:10:00|21794.6|21792.4|21798.2|21796|21804|21801.8|21793|21790.8|410
1749536100000|2025-06-10 06:15:00|21798.1|21795.9|21812.7|21810.5|21813.8|21811.6|21794.9|21792.7|673
1749536400000|2025-06-10 06:20:00|21812.8|21810.6|21810.9|21808.7|21817.1|21814.9|21801.8|21799.6|568
1749536700000|2025-06-10 06:25:00|21810.7|21808.5|21810.9|21808.7|21813.7|21811.5|21806|21803.8|309
1749537000000|2025-06-10 06:30:00|21811|21808.8|21807.3|21805.1|21813.6|21811.4|21800.4|21798.2|341
1749537300000|2025-06-10 06:35:00|21807.4|21805.2|21812.2|21810|21812.3|21810.1|21802.6|21800.4|249
1749537600000|2025-06-10 06:40:00|21812.3|21810.1|21806.5|21804.3|21813.4|21811.2|21804.5|21802.3|210
1749537900000|2025-06-10 06:45:00|21806.6|21804.4|21799.1|21796.9|21806.7|21804.5|21793.6|21791.4|416
1749538200000|2025-06-10 06:50:00|21799|21796.8|21786.4|21784.2|21801.8|21799.6|21778.7|21776.5|567
1749538500000|2025-06-10 06:55:00|21786.5|21784.3|21786.7|21784.5|21802.6|21800.4|21783.8|21781.6|585
1749538800000|2025-06-10 07:00:00|21786.9|21784.7|21790.8|21788.6|21795.2|21793|21775.3|21773.1|1090
1749539100000|2025-06-10 07:05:00|21790.7|21788.5|21774.8|21772.6|21794.5|21792.3|21772|21769.8|723
1749539400000|2025-06-10 07:10:00|21774.7|21772.5|21776.2|21774|21782.4|21780.2|21766.5|21764.3|724
1749539700000|2025-06-10 07:15:00|21776.1|21773.9|21798.2|21796|21801.5|21799.3|21771.7|21769.5|859
1749540000000|2025-06-10 07:20:00|21797.9|21795.7|21801.9|21799.7|21803.4|21801.2|21788.3|21786.1|633
1749540300000|2025-06-10 07:25:00|21802.5|21800.3|21777.4|21775.2|21805.2|21803|21775.4|21773.2|597
1749540600000|2025-06-10 07:30:00|21777.3|21775.1|21776.1|21773.9|21792.9|21790.7|21764.4|21762.2|745
1749540900000|2025-06-10 07:35:00|21776.2|21774|21757|21754.8|21779.9|21777.7|21753.2|21751|823
1749541200000|2025-06-10 07:40:00|21757.3|21755.1|21728.5|21726.3|21758.3|21756.1|21728.5|21726.3|1020
1749541500000|2025-06-10 07:45:00|21730|21727.8|21745.7|21743.5|21748.4|21746.2|21710.7|21708.5|1821
1749541800000|2025-06-10 07:50:00|21746|21743.8|21758.7|21756.5|21759.8|21757.6|21732.5|21730.3|814
1749542100000|2025-06-10 07:55:00|21758.8|21756.6|21772.4|21770.2|21775.4|21773.2|21757.1|21754.9|701
1749542400000|2025-06-10 08:00:00|21772.5|21770.3|21777.2|21775|21784.7|21782.5|21770.1|21767.9|710
1749542700000|2025-06-10 08:05:00|21777.5|21775.3|21787.2|21785|21790.4|21788.2|21775.3|21773.1|793
1749543000000|2025-06-10 08:10:00|21787.3|21785.1|21743.3|21741.1|21791.8|21789.6|21739.9|21737.7|1149
1749543300000|2025-06-10 08:15:00|21742.9|21740.7|21760.1|21757.9|21764.8|21762.6|21739|21736.8|822
1749543600000|2025-06-10 08:20:00|21760.2|21758|21765.2|21763|21773.4|21771.2|21752.5|21750.3|557
1749543900000|2025-06-10 08:25:00|21765.3|21763.1|21773.1|21770.9|21774.7|21772.5|21759.7|21757.5|436
1749544200000|2025-06-10 08:30:00|21772.9|21770.7|21783|21780.8|21785.8|21783.6|21768.5|21766.3|416
1749544500000|2025-06-10 08:35:00|21783.1|21780.9|21790.5|21788.3|21794.1|21791.9|21783.1|21780.9|437
1749544800000|2025-06-10 08:40:00|21790.4|21788.2|21789.2|21787|21792.7|21790.5|21780.4|21778.2|325
1749545100000|2025-06-10 08:45:00|21789|21786.8|21794.2|21792|21800.5|21798.3|21785.3|21783.1|624
1749545400000|2025-06-10 08:50:00|21794.3|21792.1|21784.9|21782.7|21799.8|21797.6|21781|21778.8|459
1749545700000|2025-06-10 08:55:00|21784.8|21782.6|21790.4|21788.2|21793.5|21791.3|21777.6|21775.4|346
1749546000000|2025-06-10 09:00:00|21789.8|21787.6|21798.8|21796.6|21802.6|21800.4|21784.7|21782.5|378
1749546300000|2025-06-10 09:05:00|21798.6|21796.4|21812.4|21810.2|21814.4|21812.2|21797.3|21795.1|429
1749546600000|2025-06-10 09:10:00|21812.2|21810|21811.4|21809.2|21812.4|21810.2|21804.1|21801.9|305
1749546900000|2025-06-10 09:15:00|21811.9|21809.7|21806.7|21804.5|21814.5|21812.3|21804.4|21802.2|314
1749547200000|2025-06-10 09:20:00|21806.6|21804.4|21811.2|21809|21816.9|21814.7|21805.4|21803.2|325
1749547500000|2025-06-10 09:25:00|21811.6|21809.4|21816.2|21814|21817.8|21815.6|21811.4|21809.2|341
1749547800000|2025-06-10 09:30:00|21816|21813.8|21808.4|21806.2|21818.5|21816.3|21806.1|21803.9|481
1749548100000|2025-06-10 09:35:00|21808.3|21806.1|21813.4|21811.2|21815|21812.8|21805.1|21802.9|301
1749548400000|2025-06-10 09:40:00|21813.5|21811.3|21812.4|21810.2|21814.4|21812.2|21804.6|21802.4|213
1749548700000|2025-06-10 09:45:00|21812.3|21810.1|21809.4|21807.2|21812.8|21810.6|21804.9|21802.7|188
1749549000000|2025-06-10 09:50:00|21807.7|21805.5|21803.3|21801.1|21812.2|21810|21800.7|21798.5|334
1749549300000|2025-06-10 09:55:00|21803.1|21800.9|21806.2|21804|21812.9|21810.7|21802.7|21800.5|275
1749549600000|2025-06-10 10:00:00|21806.1|21803.9|21818.6|21816.4|21823.1|21820.9|21805.4|21803.2|693
1749549900000|2025-06-10 10:05:00|21818.7|21816.5|21821.3|21819.1|21829.5|21827.3|21818.7|21816.5|590
1749550200000|2025-06-10 10:10:00|21821.4|21819.2|21825.9|21823.7|21831.2|21829|21820.9|21818.7|254
1749550500000|2025-06-10 10:15:00|21826|21823.8|21833.5|21831.3|21836.1|21833.9|21824.6|21822.4|450
1749550800000|2025-06-10 10:20:00|21833.3|21831.1|21825.5|21823.3|21833.9|21831.7|21823|21820.8|331
1749551100000|2025-06-10 10:25:00|21825.6|21823.4|21819.1|21816.9|21828.3|21826.1|21813.2|21811|375
1749551400000|2025-06-10 10:30:00|21819|21816.8|21820.6|21818.4|21823.6|21821.4|21813.4|21811.2|372
1749551700000|2025-06-10 10:35:00|21820.7|21818.5|21818.6|21816.4|21826.2|21824|21815.9|21813.7|322
1749552000000|2025-06-10 10:40:00|21818.5|21816.3|21815|21812.8|21820.4|21818.2|21813|21810.8|285
1749552300000|2025-06-10 10:45:00|21815.2|21813|21810.4|21808.2|21819.7|21817.5|21807.8|21805.6|299
1749552600000|2025-06-10 10:50:00|21810.5|21808.3|21811.8|21809.6|21816.3|21814.1|21807.8|21805.6|334
1749552900000|2025-06-10 10:55:00|21812.5|21810.3|21819.5|21817.3|21820.3|21818.1|21808.5|21806.3|333
1749553200000|2025-06-10 11:00:00|21819.9|21817.7|21822.9|21820.7|21823.4|21821.2|21809.7|21807.5|585
1749553500000|2025-06-10 11:05:00|21822.8|21820.6|21791|21788.8|21823.6|21821.4|21781.6|21779.4|1053
1749553800000|2025-06-10 11:10:00|21790.9|21788.7|21786.9|21784.7|21800.7|21798.5|21783.5|21781.3|624
1749554100000|2025-06-10 11:15:00|21784.7|21782.5|21797.8|21795.6|21799.3|21797.1|21784.7|21782.5|419
1749554400000|2025-06-10 11:20:00|21795.6|21793.4|21797|21794.8|21803.7|21801.5|21790.6|21788.4|401
1749554700000|2025-06-10 11:25:00|21796.9|21794.7|21803.4|21801.2|21805.1|21802.9|21788.5|21786.3|340
1749555000000|2025-06-10 11:30:00|21803.3|21801.1|21823.5|21821.3|21828.1|21825.9|21798.6|21796.4|990
1749555300000|2025-06-10 11:35:00|21823.4|21821.2|21818.2|21816|21828.8|21826.6|21811|21808.8|521
1749555600000|2025-06-10 11:40:00|21818.4|21816.2|21812.4|21810.2|21824.6|21822.4|21809.9|21807.7|694
1749555900000|2025-06-10 11:45:00|21812.5|21810.3|21819.5|21817.3|21822.2|21820|21810.4|21808.2|253
1749556200000|2025-06-10 11:50:00|21819.3|21817.1|21827.8|21825.6|21829.5|21827.3|21817.2|21815|655
1749556500000|2025-06-10 11:55:00|21828|21825.8|21835|21832.8|21835|21832.8|21825.6|21823.4|520
1749556800000|2025-06-10 12:00:00|21834.1|21831.9|21832.4|21830.2|21839.2|21837|21827.5|21825.3|809
1749557100000|2025-06-10 12:05:00|21832.3|21830.1|21837.4|21835.2|21838.3|21836.1|21827.5|21825.3|416
1749557400000|2025-06-10 12:10:00|21837.5|21835.3|21838.2|21836|21842.2|21840|21834.9|21832.7|574
1749557700000|2025-06-10 12:15:00|21838.7|21836.5|21839.8|21837.6|21843.3|21841.1|21836.1|21833.9|555
1749558000000|2025-06-10 12:20:00|21839.9|21837.7|21837.7|21835.5|21842.9|21840.7|21832.6|21830.4|594
1749558300000|2025-06-10 12:25:00|21837.5|21835.3|21837.8|21835.6|21843|21840.8|21833.9|21831.7|670
1749558600000|2025-06-10 12:30:00|21837.9|21835.7|21829.2|21827|21840.7|21838.5|21827|21824.8|580
1749558900000|2025-06-10 12:35:00|21829.3|21827.1|21840.2|21838|21840.2|21838|21829.3|21827.1|316
1749559200000|2025-06-10 12:40:00|21839.9|21837.7|21838.7|21836.5|21844|21841.8|21835.3|21833.1|720
1749559500000|2025-06-10 12:45:00|21838.5|21836.3|21841.5|21839.3|21845|21842.8|21835.5|21833.3|578
1749559800000|2025-06-10 12:50:00|21841.7|21839.5|21830.1|21827.9|21844.2|21842|21826.3|21824.1|823
1749560100000|2025-06-10 12:55:00|21830.2|21828|21833.2|21831|21837.6|21835.4|21828.9|21826.7|602
1749560400000|2025-06-10 13:00:00|21834.5|21832.3|21829|21826.8|21842|21839.8|21828.2|21826|694
1749560700000|2025-06-10 13:05:00|21828.8|21826.6|21829.3|21827.1|21832.2|21830|21824.8|21822.6|611
1749561000000|2025-06-10 13:10:00|21829.4|21827.2|21830.4|21828.2|21836.9|21834.7|21825.8|21823.6|483
1749561300000|2025-06-10 13:15:00|21830.3|21828.1|21831.7|21829.5|21837.4|21835.2|21820.5|21818.3|1192
1749561600000|2025-06-10 13:20:00|21831.8|21829.6|21831.3|21829.1|21837|21834.8|21829.9|21827.7|655
1749561900000|2025-06-10 13:25:00|21831.4|21829.2|21814.3|21812.1|21832.5|21830.3|21806.6|21804.4|3209
1749562200000|2025-06-10 13:30:00|21814.7|21812.5|21803.2|21802.1|21843.4|21842.3|21796.6|21795.5|10332
1749562500000|2025-06-10 13:35:00|21802.7|21801.6|21858.7|21857.6|21861.3|21860.2|21801.6|21800.5|7517
1749562800000|2025-06-10 13:40:00|21858.6|21857.5|21829.1|21828|21863.9|21862.8|21809.7|21808.6|8734
1749563100000|2025-06-10 13:45:00|21829.2|21828.1|21849.2|21848.1|21851.9|21850.8|21818.7|21817.6|5815
1749563400000|2025-06-10 13:50:00|21849.7|21848.6|21835.3|21834.2|21870.9|21869.8|21831.1|21830|6497
1749563700000|2025-06-10 13:55:00|21835.5|21834.4|21834.6|21833.5|21841.8|21840.7|21819.3|21818.2|4820
1749564000000|2025-06-10 14:00:00|21834.2|21833.1|21834.5|21833.4|21854.2|21853.1|21831.5|21830.4|4059
1749564300000|2025-06-10 14:05:00|21834.6|21833.5|21832.1|21831|21846.1|21845|21827.6|21826.5|3448
1749564600000|2025-06-10 14:10:00|21831.2|21830.1|21850.1|21849|21858.7|21857.6|21829|21827.9|4355
1749564900000|2025-06-10 14:15:00|21850.2|21849.1|21850.6|21849.5|21859|21857.9|21845.9|21844.8|2911
1749565200000|2025-06-10 14:20:00|21850.8|21849.7|21849.9|21848.8|21856.8|21855.7|21839.8|21838.7|3174
1749565500000|2025-06-10 14:25:00|21850.7|21849.6|21850.9|21849.8|21855.2|21854.1|21838.2|21837.1|2997
1749565800000|2025-06-10 14:30:00|21849.5|21848.4|21853.6|21852.5|21862.3|21861.2|21845.5|21844.4|2801
1749566100000|2025-06-10 14:35:00|21853.8|21852.7|21844.9|21843.8|21858|21856.9|21840.5|21839.4|2591
1749566400000|2025-06-10 14:40:00|21845.4|21844.3|21857.9|21856.8|21861.3|21860.2|21838.2|21837.1|3998
1749566700000|2025-06-10 14:45:00|21858.4|21857.3|21857.7|21856.6|21865.5|21864.4|21849.7|21848.6|3190
1749567000000|2025-06-10 14:50:00|21855.4|21854.3|21848.5|21847.4|21855.9|21854.8|21839.8|21838.7|2673
1749567300000|2025-06-10 14:55:00|21848.2|21847.1|21828.6|21827.5|21848.9|21847.8|21825.9|21824.8|4222
1749567600000|2025-06-10 15:00:00|21829.1|21828|21844.4|21843.3|21845.9|21844.8|21821.2|21820.1|3776
1749567900000|2025-06-10 15:05:00|21844|21842.9|21835|21833.9|21852.7|21851.6|21832.9|21831.8|2525
1749568200000|2025-06-10 15:10:00|21834.2|21833.1|21844.1|21843|21845.6|21844.5|21828.2|21827.1|2352
1749568500000|2025-06-10 15:15:00|21844.8|21843.7|21850.5|21849.4|21853.2|21852.1|21839.5|21838.4|2117
1749568800000|2025-06-10 15:20:00|21851.5|21850.4|21839.3|21838.2|21852|21850.9|21834.1|21833|2298
1749569100000|2025-06-10 15:25:00|21839.5|21838.4|21833|21831.9|21849.9|21848.8|21831|21829.9|3078
1749569400000|2025-06-10 15:30:00|21833.1|21832|21754|21752.9|21833.3|21832.2|21720.4|21719.3|16279
1749569700000|2025-06-10 15:35:00|21754.4|21753.3|21790.3|21789.2|21790.8|21789.7|21750.5|21749.4|7692
1749570000000|2025-06-10 15:40:00|21792|21790.9|21820.2|21819.1|21821.4|21820.3|21786.5|21785.4|5405
1749570300000|2025-06-10 15:45:00|21820.1|21819|21830.1|21829|21832.6|21831.5|21814.6|21813.5|4246
1749570600000|2025-06-10 15:50:00|21828.1|21827|21843|21841.9|21848.5|21847.4|21828|21826.9|4203
1749570900000|2025-06-10 15:55:00|21843.2|21842.1|21849.1|21848|21850.9|21849.8|21836.9|21835.8|3753
1749571200000|2025-06-10 16:00:00|21849.2|21848.1|21869.4|21868.3|21876.3|21875.2|21846.6|21845.5|8044
1749571500000|2025-06-10 16:05:00|21869|21867.9|21870.3|21869.2|21880.5|21879.4|21867.8|21866.7|3714
1749571800000|2025-06-10 16:10:00|21869.6|21868.5|21868.5|21867.4|21876|21874.9|21859.3|21858.2|3378
1749572100000|2025-06-10 16:15:00|21868.4|21867.3|21869.8|21868.7|21872.8|21871.7|21861.9|21860.8|1949
1749572400000|2025-06-10 16:20:00|21869.4|21868.3|21872.7|21871.6|21874.2|21873.1|21864.5|21863.4|2064
1749572700000|2025-06-10 16:25:00|21872.4|21871.3|21881.4|21880.3|21886.7|21885.6|21869.7|21868.6|3630
1749573000000|2025-06-10 16:30:00|21881.7|21880.6|21880.2|21879.1|21884.3|21883.2|21874.9|21873.8|1980
1749573300000|2025-06-10 16:35:00|21880.3|21879.2|21876.6|21875.5|21881.6|21880.5|21872.4|21871.3|1755
1749573600000|2025-06-10 16:40:00|21877|21875.9|21869.9|21868.8|21880.8|21879.7|21866.7|21865.6|1826
1749573900000|2025-06-10 16:45:00|21870.1|21869|21873.7|21872.6|21879.5|21878.4|21869|21867.9|1532
1749574200000|2025-06-10 16:50:00|21873.4|21872.3|21886.4|21885.3|21888.3|21887.2|21873.4|21872.3|2524
1749574500000|2025-06-10 16:55:00|21886.7|21885.6|21884.2|21883.1|21888.1|21887|21879.2|21878.1|1875
1749574800000|2025-06-10 17:00:00|21883.7|21882.6|21873.1|21872|21886.9|21885.8|21869.3|21868.2|2548
1749575100000|2025-06-10 17:05:00|21873|21871.9|21883.6|21882.5|21884|21882.9|21870|21868.9|2018
1749575400000|2025-06-10 17:10:00|21884|21882.9|21899.1|21898|21905|21903.9|21882.8|21881.7|4204
1749575700000|2025-06-10 17:15:00|21899|21897.9|21881.5|21880.4|21900.7|21899.6|21879.8|21878.7|2803
1749576000000|2025-06-10 17:20:00|21881.6|21880.5|21884.3|21883.2|21890.7|21889.6|21879.8|21878.7|1697
1749576300000|2025-06-10 17:25:00|21884.1|21883|21863.4|21862.3|21886|21884.9|21862.9|21861.8|3410
1749576600000|2025-06-10 17:30:00|21863.7|21862.6|21862.4|21861.3|21867|21865.9|21856.5|21855.4|2842
1749576900000|2025-06-10 17:35:00|21862.6|21861.5|21856.2|21855.1|21867.7|21866.6|21852.3|21851.2|2291
1749577200000|2025-06-10 17:40:00|21856.8|21855.7|21856.6|21855.5|21858.3|21857.2|21841.9|21840.8|3470
1749577500000|2025-06-10 17:45:00|21856.7|21855.6|21854.8|21853.7|21862.1|21861|21847.7|21846.6|2062
1749577800000|2025-06-10 17:50:00|21854.2|21853.1|21857.9|21856.8|21865.2|21864.1|21852.8|21851.7|2059
1749578100000|2025-06-10 17:55:00|21857.3|21856.2|21847.5|21846.4|21862|21860.9|21844.8|21843.7|2149
1749578400000|2025-06-10 18:00:00|21848.2|21847.1|21818.9|21817.8|21848.4|21847.3|21795.5|21794.4|10480
1749578700000|2025-06-10 18:05:00|21818.5|21817.4|21831.5|21830.4|21836.3|21835.2|21800.6|21799.5|4953
1749579000000|2025-06-10 18:10:00|21832.7|21831.6|21829.4|21828.3|21833.4|21832.3|21818.6|21817.5|2526
1749579300000|2025-06-10 18:15:00|21829.3|21828.2|21849.4|21848.3|21853.5|21852.4|21828.1|21827|3011
1749579600000|2025-06-10 18:20:00|21849.5|21848.4|21851.7|21850.6|21853.5|21852.4|21841.9|21840.8|1977
1749579900000|2025-06-10 18:25:00|21851.5|21850.4|21849.8|21848.7|21853.5|21852.4|21840.9|21839.8|2068
1749580200000|2025-06-10 18:30:00|21848.8|21847.7|21854.7|21853.6|21857.5|21856.4|21847.1|21846|2019
1749580500000|2025-06-10 18:35:00|21854.8|21853.7|21861.3|21860.2|21867.8|21866.7|21854.8|21853.7|2387
1749580800000|2025-06-10 18:40:00|21860.5|21859.4|21865.1|21864|21866.9|21865.8|21856.8|21855.7|1871
1749581100000|2025-06-10 18:45:00|21865|21863.9|21866.8|21865.7|21869.7|21868.6|21861.5|21860.4|1720
1749581400000|2025-06-10 18:50:00|21866.6|21865.5|21895.9|21894.8|21896.4|21895.3|21866.6|21865.5|4140
1749581700000|2025-06-10 18:55:00|21896|21894.9|21924.1|21923|21941.6|21940.5|21895.3|21894.2|11983
1749582000000|2025-06-10 19:00:00|21922.6|21921.5|21942.8|21941.7|21948.6|21947.5|21921.6|21920.5|5493
1749582300000|2025-06-10 19:05:00|21943.4|21942.3|21953.1|21952|21966.3|21965.2|21941.3|21940.2|5517
1749582600000|2025-06-10 19:10:00|21951.5|21950.4|21952.1|21951|21960.9|21959.8|21946.4|21945.3|4594
1749582900000|2025-06-10 19:15:00|21951.9|21950.8|21931.5|21930.4|21952.9|21951.8|21912.9|21911.8|6484
1749583200000|2025-06-10 19:20:00|21932.2|21931.1|21940.2|21939.1|21943.9|21942.8|21927.6|21926.5|2847
1749583500000|2025-06-10 19:25:00|21940.1|21939|21941.8|21940.7|21946.7|21945.6|21932.9|21931.8|2311
1749583800000|2025-06-10 19:30:00|21942.5|21941.4|21928.5|21927.4|21942.5|21941.4|21919.3|21918.2|4005
1749584100000|2025-06-10 19:35:00|21928.6|21927.5|21921.2|21920.1|21932|21930.9|21909|21907.9|2604
1749584400000|2025-06-10 19:40:00|21921.3|21920.2|21912.7|21911.6|21927.7|21926.6|21894.1|21893|3960
1749584700000|2025-06-10 19:45:00|21912.5|21911.4|21909.6|21908.5|21916.9|21915.8|21900.3|21899.2|3116
1749585000000|2025-06-10 19:50:00|21909|21907.9|21916.9|21915.8|21925.3|21924.2|21885|21883.9|8100
1749585300000|2025-06-10 19:55:00|21917.3|21916.2|21939|21937.9|21945.5|21944.4|21912.8|21911.7|13288
1749585600000|2025-06-10 20:00:00|21938.9|21937.8|21922.9|21920.7|21939.3|21937.8|21910.5|21908.3|5773
1749585900000|2025-06-10 20:05:00|21922.2|21920|21920.5|21918.3|21924|21921.8|21912.3|21910.1|1620
1749586200000|2025-06-10 20:10:00|21920.8|21918.6|21913.2|21911|21920.9|21918.7|21911.2|21909|1105
1749586500000|2025-06-10 20:15:00|21913|21910.8|21931.6|21929.4|21944.9|21942.7|21913|21910.8|2360
1749586800000|2025-06-10 20:20:00|21930.9|21928.7|21928.7|21926.5|21939.5|21937.3|21928.2|21926|626
1749587100000|2025-06-10 20:25:00|21929|21926.8|21923|21920.8|21931.9|21929.7|21921.7|21919.5|524
1749587400000|2025-06-10 20:30:00|21923.3|21921.1|21923.6|21921.4|21927.2|21925|21919.7|21917.5|400
1749587700000|2025-06-10 20:35:00|21923.8|21921.6|21928.9|21926.7|21931.1|21928.9|21923|21920.8|309
1749588000000|2025-06-10 20:40:00|21928.1|21925.9|21929.9|21927.7|21932.4|21930.2|21922|21919.8|736
1749588300000|2025-06-10 20:45:00|21930.2|21928|21926.3|21924.1|21931.7|21929.5|21925.3|21923.1|476
1749588600000|2025-06-10 20:50:00|21926.4|21924.2|21927.1|21924.9|21929.4|21927.2|21922.1|21919.9|392
1749588900000|2025-06-10 20:55:00|21927.3|21925.1|21928|21923|21928.9|21926.7|21924|21921.8|417
1749589200000|2025-06-10 21:00:00|21929.6|21924.6|21927.4|21922.4|21929.9|21924.9|21926.8|21921.8|0
1749589500000|2025-06-10 21:05:00|21927.5|21922.5|21927.5|21922.5|21928.8|21923.8|21927.5|21922.5|0
1749589800000|2025-06-10 21:10:00|21927.7|21922.7|21928.7|21923.7|21929.6|21924.6|21927.4|21922.4|0
1749590100000|2025-06-10 21:15:00|21928.4|21923.4|21928.6|21923.6|21929.5|21924.5|21928.3|21923.3|0
1749590400000|2025-06-10 21:20:00|21928.1|21923.1|21930.7|21925.7|21930.9|21925.9|21927.8|21922.8|0
1749590700000|2025-06-10 21:25:00|21930.6|21925.6|21929.1|21924.1|21930.7|21925.7|21929.1|21924.1|0
1749591000000|2025-06-10 21:30:00|21928.7|21923.7|21928.7|21923.7|21929.5|21924.5|21928.5|21923.5|0
1749591300000|2025-06-10 21:35:00|21929.4|21924.4|21929.8|21924.8|21929.9|21924.9|21929.3|21924.3|0
1749591600000|2025-06-10 21:40:00|21929.7|21924.7|21929.9|21924.9|21930.2|21925.2|21929.5|21924.5|0
1749591900000|2025-06-10 21:45:00|21929.8|21924.8|21929.5|21924.5|21930.1|21925.1|21928.8|21923.8|0
1749592200000|2025-06-10 21:50:00|21930|21925|21927.8|21922.8|21930|21925|21927.8|21922.8|0
1749592500000|2025-06-10 21:55:00|21927.4|21922.4|21927.1|21922.1|21929.1|21924.1|21926|21921|0
1749592800000|2025-06-10 22:00:00|21927.8|21922.8|21929.3|21927.1|21934|21931.8|21921.1|21918.9|278
1749593100000|2025-06-10 22:05:00|21929.4|21927.2|21930.4|21928.2|21934.3|21932.1|21927|21924.8|191
1749593400000|2025-06-10 22:10:00|21930.5|21928.3|21929.3|21927.1|21933.5|21931.3|21928.7|21926.5|75
1749593700000|2025-06-10 22:15:00|21929.4|21927.2|21933.3|21931.1|21935.6|21933.4|21929.4|21927.2|115
1749594000000|2025-06-10 22:20:00|21932.7|21930.5|21932.2|21930|21934.5|21932.3|21926.6|21924.4|168
1749594300000|2025-06-10 22:25:00|21931.8|21929.6|21928.1|21925.9|21939.2|21937|21926.7|21924.5|328
1749594600000|2025-06-10 22:30:00|21928|21925.8|21925.7|21923.5|21929.3|21927.1|21920.7|21918.5|227
1749594900000|2025-06-10 22:35:00|21925.6|21923.4|21927|21924.8|21930.8|21928.6|21925.3|21923.1|139
1749595200000|2025-06-10 22:40:00|21927.2|21925|21929.4|21927.2|21933.3|21931.1|21926.6|21924.4|110
1749595500000|2025-06-10 22:45:00|21929.9|21927.7|21927|21924.8|21930.1|21927.9|21925|21922.8|85
1749595800000|2025-06-10 22:50:00|21926.8|21924.6|21953.5|21951.3|21960.6|21958.4|21926.3|21924.1|955
1749596100000|2025-06-10 22:55:00|21953.6|21951.4|21951.2|21949|21962.4|21960.2|21951|21948.8|464
1749596400000|2025-06-10 23:00:00|21951.3|21949.1|21921|21918.8|21952.5|21950.3|21919.1|21916.9|689
1749596700000|2025-06-10 23:05:00|21920.9|21918.7|21900.1|21897.9|21925.1|21922.9|21894.4|21892.2|791
1749597000000|2025-06-10 23:10:00|21900|21897.8|21938.8|21936.6|21944.5|21942.3|21895.1|21892.9|798
1749597300000|2025-06-10 23:15:00|21938.7|21936.5|21960.5|21958.3|21979.5|21977.3|21938|21935.8|1229
1749597600000|2025-06-10 23:20:00|21959.7|21957.5|21942.6|21940.4|21960.8|21958.6|21940.3|21938.1|577
1749597900000|2025-06-10 23:25:00|21942.5|21940.3|21951.8|21949.6|21955.2|21953|21940.8|21938.6|309
1749598200000|2025-06-10 23:30:00|21951.7|21949.5|21944.7|21942.5|21953|21950.8|21943.5|21941.3|167
1749598500000|2025-06-10 23:35:00|21944.6|21942.4|21935.1|21932.9|21946.8|21944.6|21932.8|21930.6|259
1749598800000|2025-06-10 23:40:00|21935|21932.8|21931.1|21928.9|21937.5|21935.3|21927.5|21925.3|250
1749599100000|2025-06-10 23:45:00|21931|21928.8|21919.7|21917.5|21933.5|21931.3|21918.4|21916.2|316
1749599400000|2025-06-10 23:50:00|21918.7|21916.5|21921.6|21919.4|21927.7|21925.5|21916.2|21914|231
1749599700000|2025-06-10 23:55:00|21921.5|21919.3|21931.4|21929.2|21931.7|21929.5|21920.8|21918.6|266
1749600000000|2025-06-11 00:00:00|21931.2|21929|21940.3|21938.1|21944.2|21942|21923.3|21921.1|435
1749600300000|2025-06-11 00:05:00|21940.2|21938|21930.6|21928.4|21940.5|21938.3|21914.5|21912.3|418
1749600600000|2025-06-11 00:10:00|21930.7|21928.5|21924.7|21922.5|21933.3|21931.1|21900.7|21898.5|637
1749600900000|2025-06-11 00:15:00|21924.9|21922.7|21929.5|21927.3|21935.5|21933.3|21919.2|21917|441
1749601200000|2025-06-11 00:20:00|21929.4|21927.2|21916.9|21914.7|21929.4|21927.2|21911.5|21909.3|310
1749601500000|2025-06-11 00:25:00|21917.1|21914.9|21909.3|21907.1|21917.5|21915.3|21908.9|21906.7|265
1749601800000|2025-06-11 00:30:00|21909.4|21907.2|21905.1|21902.9|21913.6|21911.4|21904.1|21901.9|286
1749602100000|2025-06-11 00:35:00|21905.2|21903|21903.1|21900.9|21907.8|21905.6|21897.9|21895.7|316
1749602400000|2025-06-11 00:40:00|21903.2|21901|21904.5|21902.3|21908.3|21906.1|21893.3|21891.1|575
1749602700000|2025-06-11 00:45:00|21904.4|21902.2|21899.5|21897.3|21906.6|21904.4|21897.3|21895.1|309
1749603000000|2025-06-11 00:50:00|21899.3|21897.1|21901.2|21899|21901.2|21899|21890.1|21887.9|388
1749603300000|2025-06-11 00:55:00|21901.3|21899.1|21893|21890.8|21902.8|21900.6|21890|21887.8|363
1749603600000|2025-06-11 01:00:00|21892.8|21890.6|21893.7|21891.5|21900.8|21898.6|21889.5|21887.3|283
1749603900000|2025-06-11 01:05:00|21893.8|21891.6|21891.7|21889.5|21896.9|21894.7|21885.5|21883.3|489
1749604200000|2025-06-11 01:10:00|21891.6|21889.4|21890.3|21888.1|21893.5|21891.3|21883|21880.8|346
1749604500000|2025-06-11 01:15:00|21890.9|21888.7|21880|21877.8|21892.6|21890.4|21877.2|21875|499
1749604800000|2025-06-11 01:20:00|21879.9|21877.7|21876.9|21874.7|21880.7|21878.5|21871.6|21869.4|438
1749605100000|2025-06-11 01:25:00|21876.8|21874.6|21881.9|21879.7|21882|21879.8|21865.5|21863.3|683
1749605400000|2025-06-11 01:30:00|21882|21879.8|21871|21868.8|21882|21879.8|21869.4|21867.2|450
1749605700000|2025-06-11 01:35:00|21870.2|21868|21867.4|21865.2|21873.9|21871.7|21860.4|21858.2|584
1749606000000|2025-06-11 01:40:00|21867.3|21865.1|21879.4|21877.2|21880.7|21878.5|21863.4|21861.2|449
1749606300000|2025-06-11 01:45:00|21879.5|21877.3|21885.8|21883.6|21887.7|21885.5|21877.4|21875.2|510
1749606600000|2025-06-11 01:50:00|21885.7|21883.5|21885.2|21883|21887.9|21885.7|21882.4|21880.2|217
1749606900000|2025-06-11 01:55:00|21885|21882.8|21885.6|21883.4|21886.9|21884.7|21877.9|21875.7|355
1749607200000|2025-06-11 02:00:00|21885.7|21883.5|21879.7|21877.5|21887.7|21885.5|21879.6|21877.4|256
1749607500000|2025-06-11 02:05:00|21879.8|21877.6|21882.8|21880.6|21883.5|21881.3|21875.7|21873.5|214
1749607800000|2025-06-11 02:10:00|21883|21880.8|21882.4|21880.2|21883.1|21880.9|21874.9|21872.7|200
1749608100000|2025-06-11 02:15:00|21881.9|21879.7|21876|21873.8|21882.7|21880.5|21874.7|21872.5|142
1749608400000|2025-06-11 02:20:00|21876.1|21873.9|21874.8|21872.6|21878.7|21876.5|21869.5|21867.3|158
1749608700000|2025-06-11 02:25:00|21875|21872.8|21875.4|21873.2|21878.3|21876.1|21870.9|21868.7|142
1749609000000|2025-06-11 02:30:00|21875.5|21873.3|21873|21870.8|21877|21874.8|21871.4|21869.2|128
1749609300000|2025-06-11 02:35:00|21873.1|21870.9|21882.2|21880|21887.1|21884.9|21873|21870.8|216
1749609600000|2025-06-11 02:40:00|21882.3|21880.1|21876.6|21874.4|21885.7|21883.5|21875.8|21873.6|192
1749609900000|2025-06-11 02:45:00|21876.9|21874.7|21874.3|21872.1|21878.2|21876|21871.9|21869.7|149
1749610200000|2025-06-11 02:50:00|21874.2|21872|21876.4|21874.2|21880.5|21878.3|21874.2|21872|272
1749610500000|2025-06-11 02:55:00|21876.5|21874.3|21873.4|21871.2|21877|21874.8|21870|21867.8|118
1749610800000|2025-06-11 03:00:00|21873.5|21871.3|21867|21864.8|21873.5|21871.3|21864.1|21861.9|431
1749611100000|2025-06-11 03:05:00|21866.9|21864.7|21873|21870.8|21876.8|21874.6|21864.5|21862.3|134
1749611400000|2025-06-11 03:10:00|21873.2|21871|21874|21871.8|21882|21879.8|21872|21869.8|186
1749611700000|2025-06-11 03:15:00|21873.9|21871.7|21870.9|21868.7|21874.4|21872.2|21865.8|21863.6|269
1749612000000|2025-06-11 03:20:00|21871|21868.8|21876|21873.8|21878.8|21876.6|21870.9|21868.7|185
1749612300000|2025-06-11 03:25:00|21875.9|21873.7|21878.5|21876.3|21886.5|21884.3|21875.9|21873.7|261
1749612600000|2025-06-11 03:30:00|21878.6|21876.4|21880.3|21878.1|21884.3|21882.1|21878.6|21876.4|130
1749612900000|2025-06-11 03:35:00|21880.2|21878|21877.4|21875.2|21880.4|21878.2|21869.4|21867.2|180
1749613200000|2025-06-11 03:40:00|21877.5|21875.3|21884.2|21882|21885.8|21883.6|21877|21874.8|169
1749613500000|2025-06-11 03:45:00|21884.3|21882.1|21880.5|21878.3|21885.4|21883.2|21880.2|21878|78
1749613800000|2025-06-11 03:50:00|21880.6|21878.4|21882.8|21880.6|21885.5|21883.3|21877.4|21875.2|141
1749614100000|2025-06-11 03:55:00|21882.6|21880.4|21885.3|21883.1|21887.5|21885.3|21881.4|21879.2|154
1749614400000|2025-06-11 04:00:00|21885.4|21883.2|21884.3|21882.1|21887.8|21885.6|21883.3|21881.1|146
1749614700000|2025-06-11 04:05:00|21884.2|21882|21881.2|21879|21884.4|21882.2|21880.5|21878.3|142
1749615000000|2025-06-11 04:10:00|21881.3|21879.1|21879.2|21877|21886.6|21884.4|21879.1|21876.9|196
1749615300000|2025-06-11 04:15:00|21879.4|21877.2|21888.9|21886.7|21891.2|21889|21878.8|21876.6|525
1749615600000|2025-06-11 04:20:00|21889.1|21886.9|21880|21877.8|21889.6|21887.4|21880|21877.8|130
1749615900000|2025-06-11 04:25:00|21879.8|21877.6|21873.4|21871.2|21883.4|21881.2|21870.5|21868.3|274
1749616200000|2025-06-11 04:30:00|21873.5|21871.3|21871.9|21869.7|21876.7|21874.5|21871.3|21869.1|153
1749616500000|2025-06-11 04:35:00|21871.8|21869.6|21869.9|21867.7|21871.8|21869.6|21867.2|21865|125
1749616800000|2025-06-11 04:40:00|21869.5|21867.3|21865.6|21863.4|21870.9|21868.7|21864.1|21861.9|177
1749617100000|2025-06-11 04:45:00|21865.7|21863.5|21869.7|21867.5|21870.9|21868.7|21862.9|21860.7|231
1749617400000|2025-06-11 04:50:00|21869.6|21867.4|21865.3|21863.1|21870|21867.8|21864|21861.8|148
1749617700000|2025-06-11 04:55:00|21865.1|21862.9|21855.3|21853.1|21865.4|21863.2|21850.8|21848.6|555
1749618000000|2025-06-11 05:00:00|21855.6|21853.4|21856.7|21854.5|21858.1|21855.9|21845.2|21843|570
1749618300000|2025-06-11 05:05:00|21856.9|21854.7|21859.1|21856.9|21865.6|21863.4|21856.9|21854.7|321
1749618600000|2025-06-11 05:10:00|21859.3|21857.1|21870.2|21868|21871.6|21869.4|21859.3|21857.1|336
1749618900000|2025-06-11 05:15:00|21870.3|21868.1|21871.6|21869.4|21878.4|21876.2|21869.8|21867.6|293
1749619200000|2025-06-11 05:20:00|21871.7|21869.5|21860.4|21858.2|21872.2|21870|21854.8|21852.6|298
1749619500000|2025-06-11 05:25:00|21860.3|21858.1|21866.7|21864.5|21868.8|21866.6|21857.8|21855.6|237
1749619800000|2025-06-11 05:30:00|21866.6|21864.4|21860.5|21858.3|21871.7|21869.5|21858.3|21856.1|211
1749620100000|2025-06-11 05:35:00|21860.4|21858.2|21863.5|21861.3|21866.7|21864.5|21858.9|21856.7|130
1749620400000|2025-06-11 05:40:00|21863.2|21861|21865.5|21863.3|21867.2|21865|21858|21855.8|146
1749620700000|2025-06-11 05:45:00|21865.7|21863.5|21862.7|21860.5|21868.7|21866.5|21857.5|21855.3|286
1749621000000|2025-06-11 05:50:00|21862.8|21860.6|21871.9|21869.7|21873.1|21870.9|21861.7|21859.5|164
1749621300000|2025-06-11 05:55:00|21872|21869.8|21857.9|21855.7|21872|21869.8|21854.9|21852.7|335
1749621600000|2025-06-11 06:00:00|21858|21855.8|21859.5|21857.3|21864.2|21862|21855.8|21853.6|324
1749621900000|2025-06-11 06:05:00|21859.4|21857.2|21860.5|21858.3|21864|21861.8|21852.4|21850.2|336
1749622200000|2025-06-11 06:10:00|21859.2|21857|21861.8|21859.6|21865.2|21863|21857.2|21855|192
1749622500000|2025-06-11 06:15:00|21861.3|21859.1|21868.7|21866.5|21870.2|21868|21858.1|21855.9|385
1749622800000|2025-06-11 06:20:00|21868.8|21866.6|21878.7|21876.5|21882.9|21880.7|21868.7|21866.5|368
1749623100000|2025-06-11 06:25:00|21878.9|21876.7|21879.4|21877.2|21883.9|21881.7|21875.7|21873.5|337
1749623400000|2025-06-11 06:30:00|21879.5|21877.3|21865.5|21863.3|21880.2|21878|21863.3|21861.1|386
1749623700000|2025-06-11 06:35:00|21865.7|21863.5|21867.4|21865.2|21870.1|21867.9|21862.3|21860.1|253
1749624000000|2025-06-11 06:40:00|21867.2|21865|21874.8|21872.6|21880.6|21878.4|21864.7|21862.5|268
1749624300000|2025-06-11 06:45:00|21874.9|21872.7|21873.7|21871.5|21878.5|21876.3|21867|21864.8|192
1749624600000|2025-06-11 06:50:00|21873.6|21871.4|21878|21875.8|21881|21878.8|21872|21869.8|211
1749624900000|2025-06-11 06:55:00|21877.9|21875.7|21872.7|21870.5|21880|21877.8|21872.4|21870.2|262
1749625200000|2025-06-11 07:00:00|21872.6|21870.4|21884.4|21882.2|21885.3|21883.1|21872.4|21870.2|629
1749625500000|2025-06-11 07:05:00|21884.3|21882.1|21873.1|21870.9|21893.3|21891.1|21872.7|21870.5|802
1749625800000|2025-06-11 07:10:00|21873|21870.8|21884.5|21882.3|21888.5|21886.3|21871.7|21869.5|601
1749626100000|2025-06-11 07:15:00|21884.6|21882.4|21884.3|21882.1|21891.7|21889.5|21875.9|21873.7|422
1749626400000|2025-06-11 07:20:00|21883.8|21881.6|21890.8|21888.6|21892.8|21890.6|21881.7|21879.5|377
1749626700000|2025-06-11 07:25:00|21891|21888.8|21878|21875.8|21891.9|21889.7|21875|21872.8|641
1749627000000|2025-06-11 07:30:00|21878.1|21875.9|21874.7|21872.5|21883.5|21881.3|21871.5|21869.3|321
1749627300000|2025-06-11 07:35:00|21874.6|21872.4|21887.1|21884.9|21892.5|21890.3|21872.9|21870.7|389
1749627600000|2025-06-11 07:40:00|21887|21884.8|21889.4|21887.2|21892.8|21890.6|21886.1|21883.9|261
1749627900000|2025-06-11 07:45:00|21889.3|21887.1|21902.4|21900.2|21902.7|21900.5|21889.3|21887.1|496
1749628200000|2025-06-11 07:50:00|21902.5|21900.3|21906.5|21904.3|21908|21905.8|21900.1|21897.9|413
1749628500000|2025-06-11 07:55:00|21906.7|21904.5|21905.4|21903.2|21913.3|21911.1|21905|21902.8|494
1749628800000|2025-06-11 08:00:00|21905.6|21903.4|21914.9|21912.7|21919.1|21916.9|21905|21902.8|682
1749629100000|2025-06-11 08:05:00|21914.7|21912.5|21901.7|21899.5|21916|21913.8|21897.2|21895|567
1749629400000|2025-06-11 08:10:00|21901.8|21899.6|21909.1|21906.9|21909.9|21907.7|21898.4|21896.2|419
1749629700000|2025-06-11 08:15:00|21908.9|21906.7|21907.9|21905.7|21916.4|21914.2|21906.5|21904.3|328
1749630000000|2025-06-11 08:20:00|21908|21905.8|21910.1|21907.9|21915.7|21913.5|21904.3|21902.1|260
1749630300000|2025-06-11 08:25:00|21910.2|21908|21908.8|21906.6|21915.1|21912.9|21906.2|21904|232
1749630600000|2025-06-11 08:30:00|21908.7|21906.5|21927.9|21925.7|21928.3|21926.1|21906|21903.8|748
1749630900000|2025-06-11 08:35:00|21927.8|21925.6|21931|21928.8|21934.7|21932.5|21925.3|21923.1|696
1749631200000|2025-06-11 08:40:00|21931.1|21928.9|21916.7|21914.5|21932.7|21930.5|21916.7|21914.5|447
1749631500000|2025-06-11 08:45:00|21916.6|21914.4|21920.1|21917.9|21922.4|21920.2|21915.1|21912.9|217
1749631800000|2025-06-11 08:50:00|21919.9|21917.7|21925.2|21923|21930|21927.8|21916.6|21914.4|315
1749632100000|2025-06-11 08:55:00|21925.1|21922.9|21920.5|21918.3|21925.3|21923.1|21919|21916.8|195
1749632400000|2025-06-11 09:00:00|21920.4|21918.2|21915.3|21913.1|21926.7|21924.5|21911.2|21909|582
1749632700000|2025-06-11 09:05:00|21915.4|21913.2|21916.4|21914.2|21922|21919.8|21911.9|21909.7|350
1749633000000|2025-06-11 09:10:00|21916.6|21914.4|21910.6|21908.4|21919.2|21917|21910.5|21908.3|219
1749633300000|2025-06-11 09:15:00|21910.5|21908.3|21915.2|21913|21917.5|21915.3|21910.3|21908.1|125
1749633600000|2025-06-11 09:20:00|21915|21912.8|21918.3|21916.1|21918.4|21916.2|21912.5|21910.3|151
1749633900000|2025-06-11 09:25:00|21918.1|21915.9|21919.3|21917.1|21920.5|21918.3|21913.2|21911|280
1749634200000|2025-06-11 09:30:00|21919.2|21917|21910|21907.8|21921.8|21919.6|21909.9|21907.7|296
1749634500000|2025-06-11 09:35:00|21910.1|21907.9|21906|21903.8|21913|21910.8|21906|21903.8|263
1749634800000|2025-06-11 09:40:00|21906.2|21904|21905.1|21902.9|21908.8|21906.6|21901.9|21899.7|332
1749635100000|2025-06-11 09:45:00|21906.5|21904.3|21900.2|21898|21908.2|21906|21900|21897.8|198
1749635400000|2025-06-11 09:50:00|21900.3|21898.1|21899.6|21897.4|21902.9|21900.7|21894.5|21892.3|326
1749635700000|2025-06-11 09:55:00|21899.9|21897.7|21895.2|21893|21901.5|21899.3|21893.6|21891.4|240
1749636000000|2025-06-11 10:00:00|21895.3|21893.1|21901.6|21899.4|21905.7|21903.5|21887.1|21884.9|481
1749636300000|2025-06-11 10:05:00|21901.5|21899.3|21909.7|21907.5|21910.3|21908.1|21899.9|21897.7|301
1749636600000|2025-06-11 10:10:00|21909.6|21907.4|21911.5|21909.3|21912.9|21910.7|21904|21901.8|220
1749636900000|2025-06-11 10:15:00|21911.4|21909.2|21904.7|21902.5|21912.9|21910.7|21904.2|21902|212
1749637200000|2025-06-11 10:20:00|21904.5|21902.3|21899.9|21897.7|21908.9|21906.7|21899.3|21897.1|160
1749637500000|2025-06-11 10:25:00|21899.8|21897.6|21908.5|21906.3|21910.7|21908.5|21898.9|21896.7|252
1749637800000|2025-06-11 10:30:00|21908.7|21906.5|21906.2|21904|21911|21908.8|21902.6|21900.4|218
1749638100000|2025-06-11 10:35:00|21906|21903.8|21904.3|21902.1|21908.4|21906.2|21903.3|21901.1|165
1749638400000|2025-06-11 10:40:00|21904.2|21902|21910.9|21908.7|21911.7|21909.5|21897.7|21895.5|783
1749638700000|2025-06-11 10:45:00|21911.3|21909.1|21912.5|21910.3|21917.5|21915.3|21908.2|21906|343
1749639000000|2025-06-11 10:50:00|21912.6|21910.4|21911.7|21909.5|21914.8|21912.6|21903.1|21900.9|360
1749639300000|2025-06-11 10:55:00|21911.5|21909.3|21908.1|21905.9|21913.3|21911.1|21904.3|21902.1|279
1749639600000|2025-06-11 11:00:00|21908|21905.8|21901.1|21898.9|21910.3|21908.1|21897.7|21895.5|426
1749639900000|2025-06-11 11:05:00|21901.3|21899.1|21898.3|21896.1|21902.4|21900.2|21894.1|21891.9|377
1749640200000|2025-06-11 11:10:00|21896.1|21893.9|21884.9|21882.7|21900.4|21898.2|21884.7|21882.5|461
1749640500000|2025-06-11 11:15:00|21883.3|21881.1|21867.5|21865.3|21884|21881.8|21861.7|21859.5|954
1749640800000|2025-06-11 11:20:00|21867.3|21865.1|21872|21869.8|21876.2|21874|21859.8|21857.6|615
1749641100000|2025-06-11 11:25:00|21871.9|21869.7|21888.6|21886.4|21890.4|21888.2|21870.5|21868.3|666
1749641400000|2025-06-11 11:30:00|21887.9|21885.7|21900.7|21898.5|21905.4|21903.2|21887.1|21884.9|690
1749641700000|2025-06-11 11:35:00|21900.5|21898.3|21891.5|21889.3|21900.8|21898.6|21886.5|21884.3|556
1749642000000|2025-06-11 11:40:00|21891.6|21889.4|21898|21895.8|21899.2|21897|21889.9|21887.7|252
1749642300000|2025-06-11 11:45:00|21898.1|21895.9|21902.4|21900.2|21904.3|21902.1|21895|21892.8|276
1749642600000|2025-06-11 11:50:00|21902.8|21900.6|21908.5|21906.3|21911.7|21909.5|21896.2|21894|458
1749642900000|2025-06-11 11:55:00|21908.2|21906|21907.4|21905.2|21918.2|21916|21907|21904.8|414
1749643200000|2025-06-11 12:00:00|21907.2|21905|21942.4|21940.2|21969.5|21967.3|21876.1|21873.9|3779
1749643500000|2025-06-11 12:05:00|21935.4|21933.2|21918.8|21916.6|21948.7|21946.5|21895.7|21893.5|2971
1749643800000|2025-06-11 12:10:00|21918.7|21916.5|21925.7|21923.5|21943.9|21941.7|21917.1|21914.9|1314
1749644100000|2025-06-11 12:15:00|21925.9|21923.7|21915.3|21913.1|21926.8|21924.6|21905.5|21903.3|995
1749644400000|2025-06-11 12:20:00|21915.4|21913.2|21916.9|21914.7|21929|21926.8|21910.9|21908.7|950
1749644700000|2025-06-11 12:25:00|21916.8|21914.6|21932.1|21929.9|21936|21933.8|21912.7|21910.5|1371
1749645000000|2025-06-11 12:30:00|21933.3|21931.1|22034.5|22032.3|22066|22063.8|21933.3|21931.1|9715
1749645300000|2025-06-11 12:35:00|22036|22033.8|22059.5|22057.3|22062.6|22060.4|22035.2|22033|3796
1749645600000|2025-06-11 12:40:00|22059.3|22057.1|22025|22022.8|22072.3|22070.1|22022.9|22020.7|2991
1749645900000|2025-06-11 12:45:00|22025.9|22023.7|22003.9|22001.7|22037.3|22035.1|22003.1|22000.9|2655
1749646200000|2025-06-11 12:50:00|22003.6|22001.4|22005.8|22003.6|22014.1|22011.9|21991|21988.8|3827
1749646500000|2025-06-11 12:55:00|22005.6|22003.4|22008.2|22006|22012|22009.8|21991.3|21989.1|2208
1749646800000|2025-06-11 13:00:00|22008.3|22006.1|21996.1|21993.9|22019.4|22017.2|21983.9|21981.7|3590
1749647100000|2025-06-11 13:05:00|21996.2|21994|22003|22000.8|22007.1|22004.9|21992.5|21990.3|1115
1749647400000|2025-06-11 13:10:00|22003.3|22001.1|22001.4|21999.2|22015|22012.8|21997.9|21995.7|1277
1749647700000|2025-06-11 13:15:00|22001.3|21999.1|22009.4|22007.2|22009.7|22007.5|21994.9|21992.7|1101
1749648000000|2025-06-11 13:20:00|22009|22006.8|21998.7|21996.5|22011.2|22009|21996.4|21994.2|1072
1749648300000|2025-06-11 13:25:00|21996.4|21994.2|21995.9|21993.7|22007.7|22005.5|21991.7|21989.5|2289
1749648600000|2025-06-11 13:30:00|21995.5|21993.3|21953.1|21952|22001.6|22000.5|21941.1|21940|13819
1749648900000|2025-06-11 13:35:00|21953|21951.9|21973.8|21972.7|21979.7|21978.6|21937.8|21936.7|9492
1749649200000|2025-06-11 13:40:00|21973.7|21972.6|21949.8|21948.7|21974.7|21973.6|21946.9|21945.8|7142
1749649500000|2025-06-11 13:45:00|21949.1|21948|21930.4|21929.3|21952.7|21951.6|21893.8|21892.7|12092
1749649800000|2025-06-11 13:50:00|21930.5|21929.4|21960.2|21959.1|21975.8|21974.7|21929.2|21928.1|7514
1749650100000|2025-06-11 13:55:00|21960|21958.9|21958.7|21957.6|21972.6|21971.5|21945|21943.9|5178
1749650400000|2025-06-11 14:00:00|21960.9|21959.8|21969|21967.9|21979.2|21978.1|21957|21955.9|5035
1749650700000|2025-06-11 14:05:00|21968.6|21967.5|21979.8|21978.7|21983.9|21982.8|21954.1|21953|5268
1749651000000|2025-06-11 14:10:00|21981.3|21980.2|21994.8|21993.7|21996.5|21995.4|21971.2|21970.1|5715
1749651300000|2025-06-11 14:15:00|21994.9|21993.8|22000|21998.9|22004.3|22003.2|21982.7|21981.6|4979
1749651600000|2025-06-11 14:20:00|21999.6|21998.5|22012|22010.9|22012.4|22011.3|21990.6|21989.5|5107
1749651900000|2025-06-11 14:25:00|22011.8|22010.7|22018.5|22017.4|22024.4|22023.3|22008.5|22007.4|4633
1749652200000|2025-06-11 14:30:00|22018.6|22017.5|22026.4|22025.3|22027.5|22026.4|22006.3|22005.2|5131
1749652500000|2025-06-11 14:35:00|22026.5|22025.4|22021.5|22020.4|22031.5|22030.4|22015.8|22014.7|4245
1749652800000|2025-06-11 14:40:00|22020.3|22019.2|22025.8|22024.7|22027|22025.9|22011.2|22010.1|3938
1749653100000|2025-06-11 14:45:00|22025.9|22024.8|22017.7|22016.6|22033.1|22032|22016.3|22015.2|4109
1749653400000|2025-06-11 14:50:00|22016.2|22015.1|22034.5|22033.4|22035.1|22034|22014.8|22013.7|3459
1749653700000|2025-06-11 14:55:00|22034.6|22033.5|22035.4|22034.3|22040.4|22039.3|22030|22028.9|3756
1749654000000|2025-06-11 15:00:00|22034.1|22033|22042.6|22041.5|22043.4|22042.3|22032.8|22031.7|2810
1749654300000|2025-06-11 15:05:00|22042.7|22041.6|21978.3|21977.2|22042.7|22041.6|21976.4|21975.3|8928
1749654600000|2025-06-11 15:10:00|21978.8|21977.7|22000.3|21999.2|22011.8|22010.7|21964.4|21963.3|7521
1749654900000|2025-06-11 15:15:00|22000.4|21999.3|22017.1|22016|22023.9|22022.8|21999.4|21998.3|3903
1749655200000|2025-06-11 15:20:00|22017|22015.9|22020|22018.9|22024.1|22023|22008.6|22007.5|2593
1749655500000|2025-06-11 15:25:00|22020.1|22019|21996.8|21995.7|22020.3|22019.2|21991.2|21990.1|4095
1749655800000|2025-06-11 15:30:00|21998.7|21997.6|21994.4|21993.3|22004.1|22003|21989.5|21988.4|2910
1749656100000|2025-06-11 15:35:00|21995.1|21994|21990.4|21989.3|22007|22005.9|21987.7|21986.6|3049
1749656400000|2025-06-11 15:40:00|21990.5|21989.4|21978.1|21977|21995.4|21994.3|21973.1|21972|3800
1749656700000|2025-06-11 15:45:00|21977.9|21976.8|21976.9|21975.8|21994.7|21993.6|21957.6|21956.5|6709
1749657000000|2025-06-11 15:50:00|21976.1|21975|21997.1|21996|22000.4|21999.3|21971|21969.9|3670
1749657300000|2025-06-11 15:55:00|21997.2|21996.1|21971.9|21970.8|21997.2|21996.1|21966.2|21965.1|4121
1749657600000|2025-06-11 16:00:00|21971.8|21970.7|21971.6|21970.5|21984.2|21983.1|21967.7|21966.6|4147
1749657900000|2025-06-11 16:05:00|21971.5|21970.4|21952.9|21951.8|21973.1|21972|21931.2|21930.1|6626
1749658200000|2025-06-11 16:10:00|21953.1|21952|21933.9|21932.8|21953.4|21952.3|21910.9|21909.8|6875
1749658500000|2025-06-11 16:15:00|21933.2|21932.1|21912.9|21911.8|21943.8|21942.7|21906.6|21905.5|4507
1749658800000|2025-06-11 16:20:00|21913.2|21912.1|21922|21920.9|21926.6|21925.5|21887.5|21886.4|5654
1749659100000|2025-06-11 16:25:00|21922.1|21921|21956.3|21955.2|21958.5|21957.4|21920|21918.9|4032
1749659400000|2025-06-11 16:30:00|21954.3|21953.2|21959.1|21958|21965.7|21964.6|21948.8|21947.7|3622
1749659700000|2025-06-11 16:35:00|21957.9|21956.8|21943.9|21942.8|21961|21959.9|21941.4|21940.3|3829
1749660000000|2025-06-11 16:40:00|21944.9|21943.8|21942.2|21941.1|21951.2|21950.1|21935.8|21934.7|3407
1749660300000|2025-06-11 16:45:00|21941.9|21940.8|21956.7|21955.6|21963.3|21962.2|21935.3|21934.2|2976
1749660600000|2025-06-11 16:50:00|21956.8|21955.7|21949.4|21948.3|21966.4|21965.3|21942.7|21941.6|2682
1749660900000|2025-06-11 16:55:00|21949.5|21948.4|21955.7|21954.6|21957.9|21956.8|21945.2|21944.1|1445
1749661200000|2025-06-11 17:00:00|21957.1|21956|21983.7|21982.6|21984|21982.9|21947.8|21946.7|4196
1749661500000|2025-06-11 17:05:00|21983.6|21982.5|21994.6|21993.5|21996.7|21995.6|21976|21974.9|3947
1749661800000|2025-06-11 17:10:00|21994.8|21993.7|21978.8|21977.7|21996.2|21995.1|21976.4|21975.3|2885
1749662100000|2025-06-11 17:15:00|21978.6|21977.5|21977.2|21976.1|21986.7|21985.6|21969.8|21968.7|2389
1749662400000|2025-06-11 17:20:00|21976.9|21975.8|21983.9|21982.8|21986.5|21985.4|21975.8|21974.7|1224
1749662700000|2025-06-11 17:25:00|21983.8|21982.7|21984.7|21983.6|21989.8|21988.7|21978.6|21977.5|1510
1749663000000|2025-06-11 17:30:00|21984.4|21983.3|21972.9|21971.8|21987.7|21986.6|21969.6|21968.5|2083
1749663300000|2025-06-11 17:35:00|21972.6|21971.5|21967.1|21966|21976.6|21975.5|21959.1|21958|2772
1749663600000|2025-06-11 17:40:00|21968.5|21967.4|21958.5|21957.4|21978.6|21977.5|21935.9|21934.8|3776
1749663900000|2025-06-11 17:45:00|21958.7|21957.6|21926.8|21925.7|21960.1|21959|21924.3|21923.2|4893
1749664200000|2025-06-11 17:50:00|21927.3|21926.2|21919.3|21918.2|21933.4|21932.3|21914.1|21913|3603
1749664500000|2025-06-11 17:55:00|21919.2|21918.1|21896|21894.9|21928.9|21927.8|21888.6|21887.5|5743
1749664800000|2025-06-11 18:00:00|21896.1|21895|21836.5|21835.4|21908.8|21907.7|21809.7|21808.6|13339
1749665100000|2025-06-11 18:05:00|21835.8|21834.7|21867|21865.9|21876.1|21875|21829.8|21828.7|8326
1749665400000|2025-06-11 18:10:00|21866.7|21865.6|21813.5|21812.4|21867|21865.9|21813.5|21812.4|7327
1749665700000|2025-06-11 18:15:00|21813.8|21812.7|21809.9|21808.8|21820.4|21819.3|21769.1|21768|12885
1749666000000|2025-06-11 18:20:00|21809.5|21808.4|21838.6|21837.5|21845.8|21844.7|21806.9|21805.8|6955
1749666300000|2025-06-11 18:25:00|21838.7|21837.6|21830.7|21829.6|21857.7|21856.6|21820.1|21819|6435
1749666600000|2025-06-11 18:30:00|21828.4|21827.3|21853.2|21852.1|21865.2|21864.1|21792.1|21791|10620
1749666900000|2025-06-11 18:35:00|21853|21851.9|21871.4|21870.3|21880.2|21879.1|21839.5|21838.4|4961
1749667200000|2025-06-11 18:40:00|21870.2|21869.1|21883.2|21882.1|21885.6|21884.5|21859.1|21858|3372
1749667500000|2025-06-11 18:45:00|21883.1|21882|21884.7|21883.6|21890.4|21889.3|21878.4|21877.3|2687
1749667800000|2025-06-11 18:50:00|21884.5|21883.4|21857.1|21856|21884.5|21883.4|21851.5|21850.4|4225
1749668100000|2025-06-11 18:55:00|21857.5|21856.4|21838|21836.9|21858.2|21857.1|21826.2|21825.1|5683
1749668400000|2025-06-11 19:00:00|21837.9|21836.8|21830.3|21829.2|21844.4|21843.3|21814.8|21813.7|4516
1749668700000|2025-06-11 19:05:00|21830.4|21829.3|21838.7|21837.6|21845.5|21844.4|21805.3|21804.2|4376
1749669000000|2025-06-11 19:10:00|21839|21837.9|21841.1|21840|21845.4|21844.3|21823.1|21822|3215
1749669300000|2025-06-11 19:15:00|21841.2|21840.1|21811.8|21810.7|21844.2|21843.1|21810.6|21809.5|3810
1749669600000|2025-06-11 19:20:00|21811.9|21810.8|21841.2|21840.1|21846|21844.9|21809.1|21808|3411
1749669900000|2025-06-11 19:25:00|21841.1|21840|21827.7|21826.6|21851.1|21850|21816|21814.9|6729
1749670200000|2025-06-11 19:30:00|21828|21826.9|21806.4|21805.3|21848.8|21847.7|21804.7|21803.6|3577
1749670500000|2025-06-11 19:35:00|21806.2|21805.1|21834.5|21833.4|21842.1|21841|21802.5|21801.4|3933
1749670800000|2025-06-11 19:40:00|21834.3|21833.2|21841|21839.9|21847|21845.9|21819.4|21818.3|3714
1749671100000|2025-06-11 19:45:00|21841.2|21840.1|21829.3|21828.2|21855.6|21854.5|21826.5|21825.4|4002
1749671400000|2025-06-11 19:50:00|21828.3|21827.2|21848.3|21847.2|21855.2|21854.1|21824|21822.9|6312
1749671700000|2025-06-11 19:55:00|21848.4|21847.3|21862.8|21861.7|21867.9|21866.8|21844.4|21843.3|11146
1749672000000|2025-06-11 20:00:00|21863.5|21862.4|21862.4|21860.2|21865.5|21863.3|21849.6|21847.4|4188
1749672300000|2025-06-11 20:05:00|21862.6|21860.4|21864.8|21862.6|21869.1|21866.9|21857.6|21855.4|1431
1749672600000|2025-06-11 20:10:00|21865.5|21863.3|21869.5|21867.3|21871.1|21868.9|21861|21858.8|1033
1749672900000|2025-06-11 20:15:00|21868.7|21866.5|21882.7|21880.5|21887.1|21884.9|21868|21865.8|1373
1749673200000|2025-06-11 20:20:00|21882.9|21880.7|21882.6|21880.4|21886.5|21884.3|21878.1|21875.9|677
1749673500000|2025-06-11 20:25:00|21882.3|21880.1|21880|21877.8|21886.9|21884.7|21879|21876.8|480
1749673800000|2025-06-11 20:30:00|21880.5|21878.3|21868|21865.8|21880.7|21878.5|21863.3|21861.1|883
1749674100000|2025-06-11 20:35:00|21866.8|21864.6|21861|21858.8|21868.5|21866.3|21859.9|21857.7|451
1749674400000|2025-06-11 20:40:00|21861.7|21859.5|21863.9|21861.7|21864.7|21862.5|21855.8|21853.6|447
1749674700000|2025-06-11 20:45:00|21862.4|21860.2|21859.6|21857.4|21865.6|21863.4|21855.2|21853|481
1749675000000|2025-06-11 20:50:00|21859.4|21857.2|21861.1|21858.9|21863.7|21861.5|21858.7|21856.5|191
1749675300000|2025-06-11 20:55:00|21860.4|21858.2|21859.4|21854.4|21865.5|21863.3|21855.2|21853|634
1749675600000|2025-06-11 21:00:00|21859.5|21854.5|21862|21857|21864.1|21859.1|21857.5|21852.5|1
1749675900000|2025-06-11 21:05:00|21862.4|21857.4|21863.4|21858.4|21863.4|21858.4|21861.8|21856.8|0
1749676200000|2025-06-11 21:10:00|21863.5|21858.5|21865.1|21860.1|21865.1|21860.1|21863.5|21858.5|0
1749676500000|2025-06-11 21:15:00|21865.4|21860.4|21863.6|21858.6|21865.4|21860.4|21860.7|21855.7|0
1749676800000|2025-06-11 21:20:00|21864.3|21859.3|21857.3|21852.3|21864.3|21859.3|21855|21850|0
1749677100000|2025-06-11 21:25:00|21857.9|21852.9|21851.4|21846.4|21858.6|21853.6|21851.3|21846.3|0
1749677400000|2025-06-11 21:30:00|21851.3|21846.3|21854.4|21849.4|21855|21850|21848.4|21843.4|0
1749677700000|2025-06-11 21:35:00|21854.2|21849.2|21852.3|21847.3|21855.6|21850.6|21849.9|21844.9|0
1749678000000|2025-06-11 21:40:00|21852.5|21847.5|21851.8|21846.8|21853|21848|21851.7|21846.7|0
1749678300000|2025-06-11 21:45:00|21852.1|21847.1|21854|21849|21855.1|21850.1|21850.7|21845.7|0
1749678600000|2025-06-11 21:50:00|21854.9|21849.9|21852.4|21847.4|21855.8|21850.8|21851.8|21846.8|0
1749678900000|2025-06-11 21:55:00|21853.2|21848.2|21848.4|21843.4|21853.2|21848.2|21848.4|21843.4|0
1749679200000|2025-06-11 22:00:00|21850.4|21848.2|21827|21824.8|21853.1|21850.9|21826.2|21824|779
1749679500000|2025-06-11 22:05:00|21827.1|21824.9|21847.5|21845.3|21852.9|21850.7|21827|21824.8|429
1749679800000|2025-06-11 22:10:00|21847.7|21845.5|21852.8|21850.6|21853.5|21851.3|21847.3|21845.1|120
1749680100000|2025-06-11 22:15:00|21852.9|21850.7|21847.4|21845.2|21853|21850.8|21844.9|21842.7|108
1749680400000|2025-06-11 22:20:00|21847.5|21845.3|21854.5|21852.3|21857.1|21854.9|21846.3|21844.1|172
1749680700000|2025-06-11 22:25:00|21854.4|21852.2|21866.5|21864.3|21868.6|21866.4|21854.1|21851.9|306
1749681000000|2025-06-11 22:30:00|21866.7|21864.5|21871.5|21869.3|21873.6|21871.4|21866.5|21864.3|221
1749681300000|2025-06-11 22:35:00|21871.6|21869.4|21859.4|21857.2|21873.3|21871.1|21859|21856.8|264
1749681600000|2025-06-11 22:40:00|21859.3|21857.1|21856.9|21854.7|21862.4|21860.2|21851.7|21849.5|246
1749681900000|2025-06-11 22:45:00|21857.2|21855|21854.6|21852.4|21859.4|21857.2|21852.3|21850.1|138
1749682200000|2025-06-11 22:50:00|21854.2|21852|21823.6|21821.4|21854.7|21852.5|21823.5|21821.3|532
1749682500000|2025-06-11 22:55:00|21823.5|21821.3|21817.5|21815.3|21823.6|21821.4|21806.2|21804|626
1749682800000|2025-06-11 23:00:00|21816.3|21814.1|21812.6|21810.4|21821.9|21819.7|21808.6|21806.4|208
1749683100000|2025-06-11 23:05:00|21812.3|21810.1|21817.3|21815.1|21820.6|21818.4|21799|21796.8|521
1749683400000|2025-06-11 23:10:00|21817.2|21815|21813.7|21811.5|21821.8|21819.6|21807|21804.8|286
1749683700000|2025-06-11 23:15:00|21813.9|21811.7|21805.2|21803|21816.1|21813.9|21802.3|21800.1|202
1749684000000|2025-06-11 23:20:00|21804.7|21802.5|21815.5|21813.3|21818.7|21816.5|21802.7|21800.5|262
1749684300000|2025-06-11 23:25:00|21815.3|21813.1|21811.5|21809.3|21818.8|21816.6|21811.5|21809.3|161
1749684600000|2025-06-11 23:30:00|21810.7|21808.5|21825.4|21823.2|21826.4|21824.2|21810.7|21808.5|178
1749684900000|2025-06-11 23:35:00|21825.2|21823|21837.3|21835.1|21841.1|21838.9|21825|21822.8|392
1749685200000|2025-06-11 23:40:00|21837.8|21835.6|21838.1|21835.9|21845|21842.8|21835|21832.8|290
1749685500000|2025-06-11 23:45:00|21837.8|21835.6|21826.9|21824.7|21838.3|21836.1|21820.3|21818.1|326
1749685800000|2025-06-11 23:50:00|21826.7|21824.5|21824.4|21822.2|21826.7|21824.5|21816.9|21814.7|193
1749686100000|2025-06-11 23:55:00|21824.6|21822.4|21816.1|21813.9|21827.1|21824.9|21814.8|21812.6|219
1749686400000|2025-06-12 00:00:00|21816.2|21814|21813.6|21811.4|21828.3|21826.1|21810.7|21808.5|368
1749686700000|2025-06-12 00:05:00|21813.7|21811.5|21811|21808.8|21813.8|21811.6|21798.2|21796|463
1749687000000|2025-06-12 00:10:00|21811.1|21808.9|21813.1|21810.9|21818|21815.8|21804.8|21802.6|277
1749687300000|2025-06-12 00:15:00|21813.2|21811|21812.5|21810.3|21820.1|21817.9|21809.7|21807.5|293
1749687600000|2025-06-12 00:20:00|21812.6|21810.4|21811.5|21809.3|21822.3|21820.1|21810.9|21808.7|196
1749687900000|2025-06-12 00:25:00|21811.7|21809.5|21791.2|21789|21819.1|21816.9|21785.3|21783.1|814
1749688200000|2025-06-12 00:30:00|21791.1|21788.9|21808.5|21806.3|21811.1|21808.9|21789.1|21786.9|396
1749688500000|2025-06-12 00:35:00|21808.4|21806.2|21798|21795.8|21810.3|21808.1|21773.7|21771.5|1059
1749688800000|2025-06-12 00:40:00|21797.3|21795.1|21799.4|21797.2|21805.4|21803.2|21785.8|21783.6|356
1749689100000|2025-06-12 00:45:00|21799|21796.8|21787.8|21785.6|21799.3|21797.1|21786.8|21784.6|230
1749689400000|2025-06-12 00:50:00|21787.9|21785.7|21772.4|21770.2|21787.9|21785.7|21763.6|21761.4|1180
1749689700000|2025-06-12 00:55:00|21772.5|21770.3|21779.9|21777.7|21780|21777.8|21770.3|21768.1|278
1749690000000|2025-06-12 01:00:00|21780|21777.8|21779.7|21777.5|21788|21785.8|21777.2|21775|473
1749690300000|2025-06-12 01:05:00|21779.3|21777.1|21779.9|21777.7|21786|21783.8|21775.5|21773.3|304
1749690600000|2025-06-12 01:10:00|21780|21777.8|21779|21776.8|21784.1|21781.9|21773|21770.8|303
1749690900000|2025-06-12 01:15:00|21779.1|21776.9|21789.5|21787.3|21792.8|21790.6|21779.1|21776.9|378
1749691200000|2025-06-12 01:20:00|21789.6|21787.4|21766.2|21764|21792.5|21790.3|21762.1|21759.9|503
1749691500000|2025-06-12 01:25:00|21766.3|21764.1|21754.3|21752.1|21767.5|21765.3|21748|21745.8|700
1749691800000|2025-06-12 01:30:00|21754.4|21752.2|21755.3|21753.1|21761.4|21759.2|21748.4|21746.2|528
1749692100000|2025-06-12 01:35:00|21755.5|21753.3|21740.5|21738.3|21761.8|21759.6|21734.5|21732.3|739
1749692400000|2025-06-12 01:40:00|21740.4|21738.2|21749.4|21747.2|21753.7|21751.5|21738.9|21736.7|399
1749692700000|2025-06-12 01:45:00|21749.3|21747.1|21743.3|21741.1|21749.3|21747.1|21737.7|21735.5|349
1749693000000|2025-06-12 01:50:00|21743.6|21741.4|21760.4|21758.2|21760.5|21758.3|21742.7|21740.5|369
1749693300000|2025-06-12 01:55:00|21760.5|21758.3|21766.8|21764.6|21767.1|21764.9|21757.9|21755.7|342
1749693600000|2025-06-12 02:00:00|21766.9|21764.7|21767.3|21765.1|21772|21769.8|21761.1|21758.9|314
1749693900000|2025-06-12 02:05:00|21767.2|21765|21759.3|21757.1|21768|21765.8|21756.5|21754.3|198
1749694200000|2025-06-12 02:10:00|21759.5|21757.3|21765.1|21762.9|21768.3|21766.1|21751.7|21749.5|212
1749694500000|2025-06-12 02:15:00|21765|21762.8|21769.1|21766.9|21774.5|21772.3|21758.8|21756.6|509
1749694800000|2025-06-12 02:20:00|21769|21766.8|21772.4|21770.2|21774.6|21772.4|21762.5|21760.3|373
1749695100000|2025-06-12 02:25:00|21772.2|21770|21767.9|21765.7|21773.8|21771.6|21765.3|21763.1|116
1749695400000|2025-06-12 02:30:00|21767.8|21765.6|21764.3|21762.1|21770.8|21768.6|21760.5|21758.3|208
1749695700000|2025-06-12 02:35:00|21764.5|21762.3|21765.4|21763.2|21772.1|21769.9|21761.3|21759.1|225
1749696000000|2025-06-12 02:40:00|21765.6|21763.4|21761.5|21759.3|21767.4|21765.2|21761.5|21759.3|124
1749696300000|2025-06-12 02:45:00|21761.6|21759.4|21755.8|21753.6|21764.5|21762.3|21754.1|21751.9|264
1749696600000|2025-06-12 02:50:00|21755.6|21753.4|21762.4|21760.2|21766.2|21764|21755.5|21753.3|177
1749696900000|2025-06-12 02:55:00|21762.9|21760.7|21764.7|21762.5|21766.6|21764.4|21759.2|21757|148
1749697200000|2025-06-12 03:00:00|21764.8|21762.6|21767.2|21765|21776.3|21774.1|21764|21761.8|239
1749697500000|2025-06-12 03:05:00|21767.1|21764.9|21774.4|21772.2|21777.3|21775.1|21766.7|21764.5|138
1749697800000|2025-06-12 03:10:00|21774.3|21772.1|21779.1|21776.9|21782.1|21779.9|21764.7|21762.5|222
1749698100000|2025-06-12 03:15:00|21779.2|21777|21787.5|21785.3|21788.1|21785.9|21778.7|21776.5|236
1749698400000|2025-06-12 03:20:00|21787.6|21785.4|21793.6|21791.4|21793.6|21791.4|21784.9|21782.7|200
1749698700000|2025-06-12 03:25:00|21793.7|21791.5|21798.2|21796|21800|21797.8|21790.6|21788.4|233
1749699000000|2025-06-12 03:30:00|21798.3|21796.1|21798.9|21796.7|21799.9|21797.7|21794.7|21792.5|113
1749699300000|2025-06-12 03:35:00|21799|21796.8|21801.2|21799|21802|21799.8|21795.5|21793.3|137
1749699600000|2025-06-12 03:40:00|21801.3|21799.1|21798.7|21796.5|21804.4|21802.2|21797.9|21795.7|221
1749699900000|2025-06-12 03:45:00|21798.5|21796.3|21794.5|21792.3|21803.4|21801.2|21793.4|21791.2|247
1749700200000|2025-06-12 03:50:00|21794.6|21792.4|21790.4|21788.2|21800.6|21798.4|21789.8|21787.6|209
1749700500000|2025-06-12 03:55:00|21790.2|21788|21788.9|21786.7|21792.8|21790.6|21785.7|21783.5|114
1749700800000|2025-06-12 04:00:00|21789|21786.8|21801.9|21799.7|21802.4|21800.2|21786.4|21784.2|338
1749701100000|2025-06-12 04:05:00|21801.8|21799.6|21796.5|21794.3|21801.8|21799.6|21795.4|21793.2|119
1749701400000|2025-06-12 04:10:00|21796.4|21794.2|21790.7|21788.5|21799.2|21797|21788.2|21786|138
1749701700000|2025-06-12 04:15:00|21791.2|21789|21797.1|21794.9|21801.8|21799.6|21791.2|21789|149
1749702000000|2025-06-12 04:20:00|21797.2|21795|21797.8|21795.6|21801.3|21799.1|21796.3|21794.1|102
1749702300000|2025-06-12 04:25:00|21798|21795.8|21798.8|21796.6|21800.8|21798.6|21793.7|21791.5|153
1749702600000|2025-06-12 04:30:00|21798.7|21796.5|21793.8|21791.6|21799.1|21796.9|21793.1|21790.9|80
1749702900000|2025-06-12 04:35:00|21793.7|21791.5|21786.9|21784.7|21794.3|21792.1|21782.5|21780.3|216
1749703200000|2025-06-12 04:40:00|21787|21784.8|21795.9|21793.7|21795.9|21793.7|21786.6|21784.4|154
1749703500000|2025-06-12 04:45:00|21796.1|21793.9|21800.8|21798.6|21805.7|21803.5|21795.3|21793.1|142
1749703800000|2025-06-12 04:50:00|21800.9|21798.7|21805.2|21803|21807.5|21805.3|21797.8|21795.6|164
1749704100000|2025-06-12 04:55:00|21805.4|21803.2|21809.6|21807.4|21811.1|21808.9|21804.9|21802.7|129
1749704400000|2025-06-12 05:00:00|21809.1|21806.9|21803.1|21800.9|21810.8|21808.6|21802.4|21800.2|171
1749704700000|2025-06-12 05:05:00|21803|21800.8|21800.8|21798.6|21807|21804.8|21800.7|21798.5|87
1749705000000|2025-06-12 05:10:00|21800.7|21798.5|21802.9|21800.7|21805.1|21802.9|21799.2|21797|116
1749705300000|2025-06-12 05:15:00|21803|21800.8|21801|21798.8|21813.8|21811.6|21800.6|21798.4|263
1749705600000|2025-06-12 05:20:00|21800.9|21798.7|21814.6|21812.4|21817|21814.8|21799.5|21797.3|170
1749705900000|2025-06-12 05:25:00|21814.9|21812.7|21812.9|21810.7|21819.8|21817.6|21809.7|21807.5|229
1749706200000|2025-06-12 05:30:00|21813|21810.8|21815.5|21813.3|21816.1|21813.9|21811.2|21809|99
1749706500000|2025-06-12 05:35:00|21816.3|21814.1|21801.8|21799.6|21816.5|21814.3|21801.1|21798.9|152
1749706800000|2025-06-12 05:40:00|21801.5|21799.3|21791|21788.8|21802.6|21800.4|21784.7|21782.5|419
1749707100000|2025-06-12 05:45:00|21791.1|21788.9|21795|21792.8|21795|21792.8|21786.9|21784.7|158
1749707400000|2025-06-12 05:50:00|21794.8|21792.6|21803.4|21801.2|21806|21803.8|21792.9|21790.7|238
1749707700000|2025-06-12 05:55:00|21803.5|21801.3|21807.1|21804.9|21816.7|21814.5|21802.4|21800.2|323
1749708000000|2025-06-12 06:00:00|21807|21804.8|21798.5|21796.3|21807|21804.8|21787.7|21785.5|286
1749708300000|2025-06-12 06:05:00|21798.1|21795.9|21797.4|21795.2|21805.1|21802.9|21795.3|21793.1|116
1749708600000|2025-06-12 06:10:00|21797.3|21795.1|21807.3|21805.1|21808.6|21806.4|21792.6|21790.4|144
1749708900000|2025-06-12 06:15:00|21809.1|21806.9|21814.8|21812.6|21817.4|21815.2|21808.6|21806.4|267
1749709200000|2025-06-12 06:20:00|21814.6|21812.4|21812.5|21810.3|21815.9|21813.7|21808.1|21805.9|95
1749709500000|2025-06-12 06:25:00|21812.6|21810.4|21803.3|21801.1|21815.6|21813.4|21799.6|21797.4|194
1749709800000|2025-06-12 06:30:00|21803.4|21801.2|21820.3|21818.1|21823.4|21821.2|21796.8|21794.6|391
1749710100000|2025-06-12 06:35:00|21820.8|21818.6|21812.8|21810.6|21821.5|21819.3|21810.1|21807.9|183
1749710400000|2025-06-12 06:40:00|21812.7|21810.5|21814.8|21812.6|21819.7|21817.5|21809.2|21807|173
1749710700000|2025-06-12 06:45:00|21814.9|21812.7|21814.7|21812.5|21820.5|21818.3|21806.5|21804.3|216
1749711000000|2025-06-12 06:50:00|21814.6|21812.4|21822|21819.8|21826.8|21824.6|21811.1|21808.9|317
1749711300000|2025-06-12 06:55:00|21821.9|21819.7|21820|21817.8|21824.1|21821.9|21816.6|21814.4|163
1749711600000|2025-06-12 07:00:00|21819.8|21817.6|21836.5|21834.3|21839.1|21836.9|21815.5|21813.3|908
1749711900000|2025-06-12 07:05:00|21836.3|21834.1|21829.8|21827.6|21838.7|21836.5|21823.7|21821.5|364
1749712200000|2025-06-12 07:10:00|21829.7|21827.5|21827.2|21825|21835.5|21833.3|21827.2|21825|263
1749712500000|2025-06-12 07:15:00|21827.5|21825.3|21825.4|21823.2|21833.6|21831.4|21822.6|21820.4|305
1749712800000|2025-06-12 07:20:00|21825.5|21823.3|21831|21828.8|21832.8|21830.6|21821.8|21819.6|242
1749713100000|2025-06-12 07:25:00|21830.8|21828.6|21814.3|21812.1|21832.4|21830.2|21811.8|21809.6|444
1749713400000|2025-06-12 07:30:00|21814.5|21812.3|21801.6|21799.4|21816.1|21813.9|21797.2|21795|572
1749713700000|2025-06-12 07:35:00|21801.7|21799.5|21799.3|21797.1|21807|21804.8|21793.7|21791.5|433
1749714000000|2025-06-12 07:40:00|21799.1|21796.9|21789.1|21786.9|21802.3|21800.1|21788.2|21786|351
1749714300000|2025-06-12 07:45:00|21788.9|21786.7|21775.9|21773.7|21788.9|21786.7|21767.1|21764.9|987
1749714600000|2025-06-12 07:50:00|21775.7|21773.5|21745.5|21743.3|21775.7|21773.5|21744.9|21742.7|1175
1749714900000|2025-06-12 07:55:00|21745.9|21743.7|21754.5|21752.3|21760.3|21758.1|21737.6|21735.4|993
1749715200000|2025-06-12 08:00:00|21754.6|21752.4|21707.6|21705.4|21767.7|21765.5|21703.7|21701.5|1775
1749715500000|2025-06-12 08:05:00|21707.8|21705.6|21729.7|21727.5|21732.4|21730.2|21697.3|21695.1|1361
1749715800000|2025-06-12 08:10:00|21729.6|21727.4|21737.5|21735.3|21749.9|21747.7|21728.4|21726.2|610
1749716100000|2025-06-12 08:15:00|21737.6|21735.4|21729|21726.8|21738.8|21736.6|21716|21713.8|962
1749716400000|2025-06-12 08:20:00|21728.8|21726.6|21726|21723.8|21743.1|21740.9|21722.3|21720.1|652
1749716700000|2025-06-12 08:25:00|21726.1|21723.9|21731.8|21729.6|21733.9|21731.7|21719.8|21717.6|520
1749717000000|2025-06-12 08:30:00|21732.3|21730.1|21728.5|21726.3|21733.5|21731.3|21722.2|21720|294
1749717300000|2025-06-12 08:35:00|21728.6|21726.4|21729.7|21727.5|21733.3|21731.1|21719.1|21716.9|360
1749717600000|2025-06-12 08:40:00|21729.6|21727.4|21746.4|21744.2|21752.6|21750.4|21728.7|21726.5|605
1749717900000|2025-06-12 08:45:00|21746.3|21744.1|21766.3|21764.1|21768|21765.8|21742|21739.8|581
1749718200000|2025-06-12 08:50:00|21766.4|21764.2|21775.6|21773.4|21777.8|21775.6|21765.8|21763.6|539
1749718500000|2025-06-12 08:55:00|21775.3|21773.1|21779.5|21777.3|21784.5|21782.3|21775.1|21772.9|597
1749718800000|2025-06-12 09:00:00|21779.4|21777.2|21782.1|21779.9|21793.4|21791.2|21776|21773.8|431
1749719100000|2025-06-12 09:05:00|21782|21779.8|21791.9|21789.7|21796.6|21794.4|21782|21779.8|445
1749719400000|2025-06-12 09:10:00|21792|21789.8|21788.1|21785.9|21797.4|21795.2|21787.9|21785.7|239
1749719700000|2025-06-12 09:15:00|21788.2|21786|21784.1|21781.9|21794.6|21792.4|21779.6|21777.4|369
1749720000000|2025-06-12 09:20:00|21784.4|21782.2|21783.9|21781.7|21794.2|21792|21782.3|21780.1|282
1749720300000|2025-06-12 09:25:00|21783.8|21781.6|21786.4|21784.2|21792|21789.8|21770.5|21768.3|690
1749720600000|2025-06-12 09:30:00|21786.6|21784.4|21806|21803.8|21806.3|21804.1|21785.7|21783.5|754
1749720900000|2025-06-12 09:35:00|21806.1|21803.9|21811.1|21808.9|21823.4|21821.2|21805.4|21803.2|886
1749721200000|2025-06-12 09:40:00|21811.2|21809|21798.5|21796.3|21813.9|21811.7|21790|21787.8|544
1749721500000|2025-06-12 09:45:00|21798.4|21796.2|21797.1|21794.9|21809.6|21807.4|21794.6|21792.4|496
1749721800000|2025-06-12 09:50:00|21797.2|21795|21790.2|21788|21798.1|21795.9|21782.8|21780.6|401
1749722100000|2025-06-12 09:55:00|21790.3|21788.1|21789|21786.8|21795.4|21793.2|21785.2|21783|207
1749722400000|2025-06-12 10:00:00|21789.1|21786.9|21792.7|21790.5|21800.5|21798.3|21777.1|21774.9|485
1749722700000|2025-06-12 10:05:00|21792.8|21790.6|21779.6|21777.4|21792.8|21790.6|21775|21772.8|369
1749723000000|2025-06-12 10:10:00|21779.5|21777.3|21778|21775.8|21782.1|21779.9|21760.6|21758.4|962
1749723300000|2025-06-12 10:15:00|21778.2|21776|21786|21783.8|21793.8|21791.6|21778.2|21776|421
1749723600000|2025-06-12 10:20:00|21785.8|21783.6|21754.6|21752.4|21789|21786.8|21751.6|21749.4|565
1749723900000|2025-06-12 10:25:00|21756.3|21754.1|21761.9|21759.7|21764.5|21762.3|21745.2|21743|860
1749724200000|2025-06-12 10:30:00|21761.8|21759.6|21759.4|21757.2|21777.6|21775.4|21755.2|21753|428
1749724500000|2025-06-12 10:35:00|21759.5|21757.3|21766.6|21764.4|21774.5|21772.3|21754.8|21752.6|453
1749724800000|2025-06-12 10:40:00|21766.5|21764.3|21780.3|21778.1|21783.5|21781.3|21766.5|21764.3|500
1749725100000|2025-06-12 10:45:00|21780.5|21778.3|21788.8|21786.6|21794.9|21792.7|21780|21777.8|679
1749725400000|2025-06-12 10:50:00|21788.2|21786|21794.3|21792.1|21797.3|21795.1|21786.2|21784|258
1749725700000|2025-06-12 10:55:00|21794.4|21792.2|21785.2|21783|21801.6|21799.4|21778.9|21776.7|656
1749726000000|2025-06-12 11:00:00|21785|21782.8|21773|21770.8|21786.6|21784.4|21763.5|21761.3|743
1749726300000|2025-06-12 11:05:00|21772.8|21770.6|21781.1|21778.9|21782.9|21780.7|21759.7|21757.5|447
1749726600000|2025-06-12 11:10:00|21781.5|21779.3|21767|21764.8|21785.8|21783.6|21767|21764.8|407
1749726900000|2025-06-12 11:15:00|21766.9|21764.7|21765.9|21763.7|21769.5|21767.3|21760.3|21758.1|395
1749727200000|2025-06-12 11:20:00|21765.8|21763.6|21760.9|21758.7|21768.3|21766.1|21758.2|21756|420
1749727500000|2025-06-12 11:25:00|21759.3|21757.1|21747.6|21745.4|21764.2|21762|21744|21741.8|540
1749727800000|2025-06-12 11:30:00|21748.6|21746.4|21751|21748.8|21756.1|21753.9|21733.6|21731.4|1037
1749728100000|2025-06-12 11:35:00|21751.2|21749|21738.9|21736.7|21754|21751.8|21732|21729.8|486
1749728400000|2025-06-12 11:40:00|21738.8|21736.6|21751|21748.8|21751.8|21749.6|21735.2|21733|310
1749728700000|2025-06-12 11:45:00|21750.8|21748.6|21753.1|21750.9|21756.9|21754.7|21743.5|21741.3|428
1749729000000|2025-06-12 11:50:00|21752.9|21750.7|21728.7|21726.5|21755|21752.8|21722.5|21720.3|786
1749729300000|2025-06-12 11:55:00|21729.3|21727.1|21718.2|21716|21729.6|21727.4|21715|21712.8|641
1749729600000|2025-06-12 12:00:00|21718|21715.8|21728.2|21726|21734|21731.8|21717.7|21715.5|745
1749729900000|2025-06-12 12:05:00|21728|21725.8|21740.4|21738.2|21740.4|21738.2|21726.3|21724.1|321
1749730200000|2025-06-12 12:10:00|21741|21738.8|21749|21746.8|21755.6|21753.4|21736|21733.8|713
1749730500000|2025-06-12 12:15:00|21748.8|21746.6|21751.6|21749.4|21754.6|21752.4|21740.5|21738.3|594
1749730800000|2025-06-12 12:20:00|21751.5|21749.3|21750.3|21748.1|21753.2|21751|21741.6|21739.4|552
1749731100000|2025-06-12 12:25:00|21750.4|21748.2|21742.3|21740.1|21750.6|21748.4|21731|21728.8|933
1749731400000|2025-06-12 12:30:00|21742|21739.8|21775.3|21773.1|21781.4|21779.2|21718.2|21716|3123
1749731700000|2025-06-12 12:35:00|21774.9|21772.7|21808.5|21806.3|21812.6|21810.4|21774.6|21772.4|2259
1749732000000|2025-06-12 12:40:00|21808.4|21806.2|21818.1|21815.9|21828.3|21826.1|21807.9|21805.7|2141
1749732300000|2025-06-12 12:45:00|21818.4|21816.2|21811.8|21809.6|21827.8|21825.6|21803.6|21801.4|2003
1749732600000|2025-06-12 12:50:00|21812|21809.8|21810.7|21808.5|21816.1|21813.9|21800.3|21798.1|1097
1749732900000|2025-06-12 12:55:00|21810.6|21808.4|21814.9|21812.7|21826.5|21824.3|21810.6|21808.4|948
1749733200000|2025-06-12 13:00:00|21815.5|21813.3|21824.4|21822.2|21845|21842.8|21812.4|21810.2|2537
1749733500000|2025-06-12 13:05:00|21824.5|21822.3|21817.8|21815.6|21824.5|21822.3|21805.5|21803.3|1116
1749733800000|2025-06-12 13:10:00|21817.6|21815.4|21815.9|21813.7|21823.7|21821.5|21813.8|21811.6|769
1749734100000|2025-06-12 13:15:00|21815.5|21813.3|21818.1|21815.9|21819.5|21817.3|21807.3|21805.1|762
1749734400000|2025-06-12 13:20:00|21817.6|21815.4|21811.1|21808.9|21818.5|21816.3|21806.5|21804.3|687
1749734700000|2025-06-12 13:25:00|21811.3|21809.1|21805.3|21803.1|21814.7|21812.5|21803.3|21801.1|1530
1749735000000|2025-06-12 13:30:00|21807.1|21804.9|21825.3|21824.2|21851.5|21850.4|21801.2|21800.1|10025
1749735300000|2025-06-12 13:35:00|21825.1|21824|21847|21845.9|21859.2|21858.1|21808.4|21807.3|6876
1749735600000|2025-06-12 13:40:00|21847.1|21846|21858.2|21857.1|21861.9|21860.8|21838.9|21837.8|5663
1749735900000|2025-06-12 13:45:00|21858|21856.9|21865.3|21864.2|21868.5|21867.4|21843.4|21842.3|5326
1749736200000|2025-06-12 13:50:00|21865.5|21864.4|21855|21853.9|21869.8|21868.7|21849.2|21848.1|4483
1749736500000|2025-06-12 13:55:00|21855.7|21854.6|21836.6|21835.5|21855.7|21854.6|21822.3|21821.2|5625
1749736800000|2025-06-12 14:00:00|21838.5|21837.4|21836.6|21835.5|21852.7|21851.6|21821.7|21820.6|4978
1749737100000|2025-06-12 14:05:00|21836.8|21835.7|21870.8|21869.7|21883.4|21882.3|21827.8|21826.7|7945
1749737400000|2025-06-12 14:10:00|21869.4|21868.3|21893.3|21892.2|21894.5|21893.4|21866.3|21865.2|5204
1749737700000|2025-06-12 14:15:00|21893.8|21892.7|21897.8|21896.7|21904|21902.9|21886.7|21885.6|5134
1749738000000|2025-06-12 14:20:00|21897.1|21896|21897.5|21896.4|21908.5|21907.4|21886.7|21885.6|4131
1749738300000|2025-06-12 14:25:00|21897.3|21896.2|21899.1|21898|21906.8|21905.7|21881.1|21880|4534
1749738600000|2025-06-12 14:30:00|21898.5|21897.4|21899.4|21898.3|21905.5|21904.4|21889.1|21888|3022
1749738900000|2025-06-12 14:35:00|21899.3|21898.2|21911.8|21910.7|21921.1|21920|21890.8|21889.7|4952
1749739200000|2025-06-12 14:40:00|21911.9|21910.8|21919.7|21918.6|21924.8|21923.7|21911.9|21910.8|4170
1749739500000|2025-06-12 14:45:00|21919.9|21918.8|21923.9|21922.8|21926.6|21925.5|21915.7|21914.6|2921
1749739800000|2025-06-12 14:50:00|21924|21922.9|21917.1|21916|21925.5|21924.4|21910.4|21909.3|3489
1749740100000|2025-06-12 14:55:00|21917.3|21916.2|21911.8|21910.7|21922|21920.9|21907|21905.9|2799
1749740400000|2025-06-12 15:00:00|21912.8|21911.7|21948.2|21947.1|21956.7|21955.6|21912.8|21911.7|6711
1749740700000|2025-06-12 15:05:00|21948.4|21947.3|21931.3|21930.2|21949.9|21948.8|21929.4|21928.3|3711
1749741000000|2025-06-12 15:10:00|21931|21929.9|21926.1|21925|21937.3|21936.2|21919.8|21918.7|3191
1749741300000|2025-06-12 15:15:00|21926.2|21925.1|21904.7|21903.6|21933.1|21932|21893|21891.9|6249
1749741600000|2025-06-12 15:20:00|21903.2|21902.1|21880.9|21879.8|21910.1|21909|21862.3|21861.2|8192
1749741900000|2025-06-12 15:25:00|21879.9|21878.8|21897.1|21896|21899.8|21898.7|21869.3|21868.2|5470
1749742200000|2025-06-12 15:30:00|21895.9|21894.8|21889.5|21888.4|21903.2|21902.1|21872.4|21871.3|4921
1749742500000|2025-06-12 15:35:00|21890|21888.9|21894|21892.9|21902.5|21901.4|21885.8|21884.7|2756
1749742800000|2025-06-12 15:40:00|21894.9|21893.8|21901.2|21900.1|21910.1|21909|21891.5|21890.4|2535
1749743100000|2025-06-12 15:45:00|21900.7|21899.6|21884.3|21883.2|21902.2|21901.1|21880.4|21879.3|2863
1749743400000|2025-06-12 15:50:00|21884.1|21883|21893.2|21892.1|21893.7|21892.6|21872.8|21871.7|3164
1749743700000|2025-06-12 15:55:00|21893|21891.9|21901.7|21900.6|21906.2|21905.1|21888|21886.9|2888
1749744000000|2025-06-12 16:00:00|21900.7|21899.6|21889.9|21888.8|21922.3|21921.2|21880.2|21879.1|5604
1749744300000|2025-06-12 16:05:00|21890|21888.9|21910.8|21909.7|21916.8|21915.7|21887.3|21886.2|5097
1749744600000|2025-06-12 16:10:00|21911|21909.9|21918.1|21917|21926.4|21925.3|21908.8|21907.7|4226
1749744900000|2025-06-12 16:15:00|21917.8|21916.7|21918.2|21917.1|21929.6|21928.5|21913.3|21912.2|3015
1749745200000|2025-06-12 16:20:00|21917.2|21916.1|21904.3|21903.2|21924|21922.9|21897.5|21896.4|2751
1749745500000|2025-06-12 16:25:00|21904.1|21903|21933.5|21932.4|21941.5|21940.4|21903.5|21902.4|5277
1749745800000|2025-06-12 16:30:00|21935.3|21934.2|21920.1|21919|21935.3|21934.2|21897|21895.9|5632
1749746100000|2025-06-12 16:35:00|21920|21918.9|21940.9|21939.8|21941.6|21940.5|21918.4|21917.3|3375
1749746400000|2025-06-12 16:40:00|21939.4|21938.3|21936.3|21935.2|21946.1|21945|21931.6|21930.5|3047
1749746700000|2025-06-12 16:45:00|21936.4|21935.3|21920.4|21919.3|21939.5|21938.4|21919.9|21918.8|2319
1749747000000|2025-06-12 16:50:00|21921.2|21920.1|21906.6|21905.5|21923.3|21922.2|21904|21902.9|3142
1749747300000|2025-06-12 16:55:00|21906.3|21905.2|21902.8|21901.7|21913.4|21912.3|21899.2|21898.1|2531
1749747600000|2025-06-12 17:00:00|21904.2|21903.1|21920.4|21919.3|21927.4|21926.3|21897.9|21896.8|5131
1749747900000|2025-06-12 17:05:00|21920.3|21919.2|21928.1|21927|21932.4|21931.3|21912.2|21911.1|2282
1749748200000|2025-06-12 17:10:00|21928|21926.9|21931.6|21930.5|21941.4|21940.3|21924|21922.9|3533
1749748500000|2025-06-12 17:15:00|21931.5|21930.4|21930.7|21929.6|21934.4|21933.3|21921.6|21920.5|2011
1749748800000|2025-06-12 17:20:00|21930.9|21929.8|21920.2|21919.1|21935.2|21934.1|21920.1|21919|2019
1749749100000|2025-06-12 17:25:00|21920.1|21919|21919.6|21918.5|21927|21925.9|21913.3|21912.2|1966
1749749400000|2025-06-12 17:30:00|21919.4|21918.3|21944.7|21943.6|21945|21943.9|21919.2|21918.1|3724
1749749700000|2025-06-12 17:35:00|21944.8|21943.7|21939.9|21938.8|21946.9|21945.8|21936.2|21935.1|2088
1749750000000|2025-06-12 17:40:00|21938.5|21937.4|21932|21930.9|21939.2|21938.1|21927.4|21926.3|1623
1749750300000|2025-06-12 17:45:00|21931.9|21930.8|21919.2|21918.1|21933.5|21932.4|21918.2|21917.1|2033
1749750600000|2025-06-12 17:50:00|21920.2|21919.1|21925|21923.9|21929|21927.9|21919.9|21918.8|1750
1749750900000|2025-06-12 17:55:00|21925.1|21924|21916.3|21915.2|21925.1|21924|21908.7|21907.6|2753
1749751200000|2025-06-12 18:00:00|21916.1|21915|21916.4|21915.3|21920|21918.9|21905.9|21904.8|2436
1749751500000|2025-06-12 18:05:00|21916.5|21915.4|21924.6|21923.5|21926.4|21925.3|21915.5|21914.4|1989
1749751800000|2025-06-12 18:10:00|21924.7|21923.6|21915.2|21914.1|21928|21926.9|21914.7|21913.6|1724
1749752100000|2025-06-12 18:15:00|21915.1|21914|21917.6|21916.5|21924.5|21923.4|21910.1|21909|2004
1749752400000|2025-06-12 18:20:00|21917.7|21916.6|21902.3|21901.2|21919.9|21918.8|21896.3|21895.2|2497
1749752700000|2025-06-12 18:25:00|21902.2|21901.1|21898|21896.9|21909.8|21908.7|21880.9|21879.8|5026
1749753000000|2025-06-12 18:30:00|21898.6|21897.5|21899.8|21898.7|21903.9|21902.8|21883.2|21882.1|3826
1749753300000|2025-06-12 18:35:00|21900|21898.9|21903.1|21902|21912.7|21911.6|21891.6|21890.5|2885
1749753600000|2025-06-12 18:40:00|21903.3|21902.2|21888.7|21887.6|21906.7|21905.6|21886.6|21885.5|1419
1749753900000|2025-06-12 18:45:00|21888.3|21887.2|21898.6|21897.5|21901.8|21900.7|21881.3|21880.2|2486
1749754200000|2025-06-12 18:50:00|21897.7|21896.6|21903.6|21902.5|21908.7|21907.6|21893.8|21892.7|2158
1749754500000|2025-06-12 18:55:00|21903.5|21902.4|21913.9|21912.8|21916.2|21915.1|21896.2|21895.1|2677
1749754800000|2025-06-12 19:00:00|21914.1|21913|21917.3|21916.2|21922.3|21921.2|21907.6|21906.5|2310
1749755100000|2025-06-12 19:05:00|21917.2|21916.1|21921.7|21920.6|21923.6|21922.5|21915.2|21914.1|2737
1749755400000|2025-06-12 19:10:00|21921.3|21920.2|21914|21912.9|21921.6|21920.5|21910|21908.9|1740
1749755700000|2025-06-12 19:15:00|21914.1|21913|21926.4|21925.3|21927.5|21926.4|21912.2|21911.1|2423
1749756000000|2025-06-12 19:20:00|21926.8|21925.7|21916.2|21915.1|21930.2|21929.1|21915|21913.9|2555
1749756300000|2025-06-12 19:25:00|21916|21914.9|21913.1|21912|21917.7|21916.6|21906.9|21905.8|2351
1749756600000|2025-06-12 19:30:00|21913.9|21912.8|21905.4|21904.3|21913.9|21912.8|21895.9|21894.8|2881
1749756900000|2025-06-12 19:35:00|21904.2|21903.1|21906.2|21905.1|21908.7|21907.6|21896.7|21895.6|1780
1749757200000|2025-06-12 19:40:00|21906.9|21905.8|21891|21889.9|21906.9|21905.8|21889.2|21888.1|2673
1749757500000|2025-06-12 19:45:00|21891.2|21890.1|21883.3|21882.2|21891.9|21890.8|21878.4|21877.3|3241
1749757800000|2025-06-12 19:50:00|21882.8|21881.7|21886.3|21885.2|21892|21890.9|21872.8|21871.7|5519
1749758100000|2025-06-12 19:55:00|21886.1|21885|21915.6|21914.5|21916|21914.9|21885.3|21884.2|10464
1749758400000|2025-06-12 20:00:00|21915.9|21914.8|21909|21906.8|21917.4|21915.2|21902.4|21900.2|4645
1749758700000|2025-06-12 20:05:00|21913.5|21911.3|21909.1|21906.9|21922.3|21920.1|21905.2|21903|2541
1749759000000|2025-06-12 20:10:00|21909.6|21907.4|21905.1|21902.9|21918.1|21915.9|21904.6|21902.4|1372
1749759300000|2025-06-12 20:15:00|21904.1|21901.9|21898.9|21896.7|21906.6|21904.4|21898.9|21896.7|869
1749759600000|2025-06-12 20:20:00|21898.1|21895.9|21893.4|21891.2|21898.4|21896.2|21890.6|21888.4|718
1749759900000|2025-06-12 20:25:00|21894.1|21891.9|21889.7|21887.5|21896.9|21894.7|21886.2|21884|502
1749760200000|2025-06-12 20:30:00|21890|21887.8|21891.1|21888.9|21893.1|21890.9|21887.1|21884.9|552
1749760500000|2025-06-12 20:35:00|21891.4|21889.2|21895.6|21893.4|21898.2|21896|21889.9|21887.7|429
1749760800000|2025-06-12 20:40:00|21895.4|21893.2|21889.9|21887.7|21896.9|21894.7|21888.9|21886.7|373
1749761100000|2025-06-12 20:45:00|21889.4|21887.2|21891.1|21888.9|21893.4|21891.2|21888.9|21886.7|582
1749761400000|2025-06-12 20:50:00|21890.9|21888.7|21888.5|21886.3|21891.6|21889.4|21886.1|21883.9|574
1749761700000|2025-06-12 20:55:00|21888.2|21886|21885.3|21880.3|21890.3|21888.1|21884.2|21880.2|447
1749762000000|2025-06-12 21:00:00|21885.4|21880.4|21885.6|21880.6|21886.8|21881.8|21884.5|21879.5|0
1749762300000|2025-06-12 21:05:00|21885.3|21880.3|21886.4|21881.4|21886.4|21881.4|21884.6|21879.6|0
1749762600000|2025-06-12 21:10:00|21886.3|21881.3|21886|21881|21890.1|21885.1|21885.9|21880.9|0
1749762900000|2025-06-12 21:15:00|21886.1|21881.1|21886.1|21881.1|21886.8|21881.8|21885.6|21880.6|0
1749763200000|2025-06-12 21:20:00|21885.6|21880.6|21886.1|21881.1|21886.9|21881.9|21884.6|21879.6|0
1749763500000|2025-06-12 21:25:00|21886.2|21881.2|21886.3|21881.3|21886.9|21881.9|21885.2|21880.2|0
1749763800000|2025-06-12 21:30:00|21886.4|21881.4|21887.5|21882.5|21887.5|21882.5|21886.4|21881.4|0
1749764100000|2025-06-12 21:35:00|21888|21883|21891.3|21886.3|21892.1|21887.1|21887.4|21882.4|0
1749764400000|2025-06-12 21:40:00|21891.2|21886.2|21891.2|21886.2|21891.2|21886.2|21891.2|21886.2|0
1749764700000|2025-06-12 21:45:00|21891.1|21886.1|21892.3|21887.3|21892.8|21887.8|21891.1|21886.1|0
1749765000000|2025-06-12 21:50:00|21892.5|21887.5|21890.8|21885.8|21892.8|21887.8|21890.8|21885.8|0
1749765300000|2025-06-12 21:55:00|21891|21886|21891.3|21886.3|21891.8|21886.8|21890.8|21885.8|0
1749765600000|2025-06-12 22:00:00|21890.8|21885.8|21871|21868.8|21891.4|21889.2|21866.1|21863.9|723
1749765900000|2025-06-12 22:05:00|21870.9|21868.7|21869.8|21867.6|21873.9|21871.7|21864.1|21861.9|204
1749766200000|2025-06-12 22:10:00|21870.3|21868.1|21874.7|21872.5|21874.8|21872.6|21869.8|21867.6|99
1749766500000|2025-06-12 22:15:00|21874.8|21872.6|21864.2|21862|21874.8|21872.6|21863.5|21861.3|157
1749766800000|2025-06-12 22:20:00|21864.3|21862.1|21863.3|21861.1|21865.1|21862.9|21860.9|21858.7|222
1749767100000|2025-06-12 22:25:00|21863.5|21861.3|21853.1|21850.9|21865.4|21863.2|21851.5|21849.3|253
1749767400000|2025-06-12 22:30:00|21853|21850.8|21852.5|21850.3|21854.9|21852.7|21838.8|21836.6|613
1749767700000|2025-06-12 22:35:00|21852.2|21850|21846.7|21844.5|21854.4|21852.2|21845.4|21843.2|158
1749768000000|2025-06-12 22:40:00|21846.3|21844.1|21856.3|21854.1|21857.7|21855.5|21845.5|21843.3|158
1749768300000|2025-06-12 22:45:00|21856.4|21854.2|21865.8|21863.6|21868.9|21866.7|21856|21853.8|298
1749768600000|2025-06-12 22:50:00|21866|21863.8|21864.5|21862.3|21866.5|21864.3|21864|21861.8|107
1749768900000|2025-06-12 22:55:00|21864.4|21862.2|21866.2|21864|21870.3|21868.1|21864.1|21861.9|147
1749769200000|2025-06-12 23:00:00|21866.3|21864.1|21860.6|21858.4|21866.5|21864.3|21856.5|21854.3|255
1749769500000|2025-06-12 23:05:00|21860.4|21858.2|21868.9|21866.7|21870.1|21867.9|21860|21857.8|214
1749769800000|2025-06-12 23:10:00|21868.7|21866.5|21868.7|21866.5|21870.4|21868.2|21865.7|21863.5|168
1749770100000|2025-06-12 23:15:00|21869.1|21866.9|21863.9|21861.7|21874|21871.8|21863.6|21861.4|177
1749770400000|2025-06-12 23:20:00|21866|21863.8|21871.1|21868.9|21874|21871.8|21864.5|21862.3|86
1749770700000|2025-06-12 23:25:00|21871.2|21869|21863.7|21861.5|21871.9|21869.7|21863.7|21861.5|60
1749771000000|2025-06-12 23:30:00|21863.6|21861.4|21858.1|21855.9|21865.1|21862.9|21857|21854.8|164
1749771300000|2025-06-12 23:35:00|21858|21855.8|21861.7|21859.5|21863.8|21861.6|21856.4|21854.2|155
1749771600000|2025-06-12 23:40:00|21861.8|21859.6|21855.1|21852.9|21868|21865.8|21841.4|21839.2|930
1749771900000|2025-06-12 23:45:00|21855.2|21853|21857.5|21855.3|21861.1|21858.9|21849.1|21846.9|258
1749772200000|2025-06-12 23:50:00|21857.6|21855.4|21850.9|21848.7|21858|21855.8|21848.2|21846|213
1749772500000|2025-06-12 23:55:00|21851.1|21848.9|21770.4|21768.2|21852.6|21850.4|21770.2|21768|1937
1749686400000|2025-06-12 00:00:00|21816.2|21814|21813.6|21811.4|21828.3|21826.1|21810.7|21808.5|368
1749686700000|2025-06-12 00:05:00|21813.7|21811.5|21811|21808.8|21813.8|21811.6|21798.2|21796|463
1749687000000|2025-06-12 00:10:00|21811.1|21808.9|21813.1|21810.9|21818|21815.8|21804.8|21802.6|277
1749687300000|2025-06-12 00:15:00|21813.2|21811|21812.5|21810.3|21820.1|21817.9|21809.7|21807.5|293
1749687600000|2025-06-12 00:20:00|21812.6|21810.4|21811.5|21809.3|21822.3|21820.1|21810.9|21808.7|196
1749687900000|2025-06-12 00:25:00|21811.7|21809.5|21791.2|21789|21819.1|21816.9|21785.3|21783.1|814
1749688200000|2025-06-12 00:30:00|21791.1|21788.9|21808.5|21806.3|21811.1|21808.9|21789.1|21786.9|396
1749688500000|2025-06-12 00:35:00|21808.4|21806.2|21798|21795.8|21810.3|21808.1|21773.7|21771.5|1059
1749688800000|2025-06-12 00:40:00|21797.3|21795.1|21799.4|21797.2|21805.4|21803.2|21785.8|21783.6|356
1749689100000|2025-06-12 00:45:00|21799|21796.8|21787.8|21785.6|21799.3|21797.1|21786.8|21784.6|230
1749689400000|2025-06-12 00:50:00|21787.9|21785.7|21772.4|21770.2|21787.9|21785.7|21763.6|21761.4|1180
1749689700000|2025-06-12 00:55:00|21772.5|21770.3|21779.9|21777.7|21780|21777.8|21770.3|21768.1|278
1749690000000|2025-06-12 01:00:00|21780|21777.8|21779.7|21777.5|21788|21785.8|21777.2|21775|473
1749690300000|2025-06-12 01:05:00|21779.3|21777.1|21779.9|21777.7|21786|21783.8|21775.5|21773.3|304
1749690600000|2025-06-12 01:10:00|21780|21777.8|21779|21776.8|21784.1|21781.9|21773|21770.8|303
1749690900000|2025-06-12 01:15:00|21779.1|21776.9|21789.5|21787.3|21792.8|21790.6|21779.1|21776.9|378
1749691200000|2025-06-12 01:20:00|21789.6|21787.4|21766.2|21764|21792.5|21790.3|21762.1|21759.9|503
1749691500000|2025-06-12 01:25:00|21766.3|21764.1|21754.3|21752.1|21767.5|21765.3|21748|21745.8|700
1749691800000|2025-06-12 01:30:00|21754.4|21752.2|21755.3|21753.1|21761.4|21759.2|21748.4|21746.2|528
1749692100000|2025-06-12 01:35:00|21755.5|21753.3|21740.5|21738.3|21761.8|21759.6|21734.5|21732.3|739
1749692400000|2025-06-12 01:40:00|21740.4|21738.2|21749.4|21747.2|21753.7|21751.5|21738.9|21736.7|399
1749692700000|2025-06-12 01:45:00|21749.3|21747.1|21743.3|21741.1|21749.3|21747.1|21737.7|21735.5|349
1749693000000|2025-06-12 01:50:00|21743.6|21741.4|21760.4|21758.2|21760.5|21758.3|21742.7|21740.5|369
1749693300000|2025-06-12 01:55:00|21760.5|21758.3|21766.8|21764.6|21767.1|21764.9|21757.9|21755.7|342
1749693600000|2025-06-12 02:00:00|21766.9|21764.7|21767.3|21765.1|21772|21769.8|21761.1|21758.9|314
1749693900000|2025-06-12 02:05:00|21767.2|21765|21759.3|21757.1|21768|21765.8|21756.5|21754.3|198
1749694200000|2025-06-12 02:10:00|21759.5|21757.3|21765.1|21762.9|21768.3|21766.1|21751.7|21749.5|212
1749694500000|2025-06-12 02:15:00|21765|21762.8|21769.1|21766.9|21774.5|21772.3|21758.8|21756.6|509
1749694800000|2025-06-12 02:20:00|21769|21766.8|21772.4|21770.2|21774.6|21772.4|21762.5|21760.3|373
1749695100000|2025-06-12 02:25:00|21772.2|21770|21767.9|21765.7|21773.8|21771.6|21765.3|21763.1|116
1749695400000|2025-06-12 02:30:00|21767.8|21765.6|21764.3|21762.1|21770.8|21768.6|21760.5|21758.3|208
1749695700000|2025-06-12 02:35:00|21764.5|21762.3|21765.4|21763.2|21772.1|21769.9|21761.3|21759.1|225
1749696000000|2025-06-12 02:40:00|21765.6|21763.4|21761.5|21759.3|21767.4|21765.2|21761.5|21759.3|124
1749696300000|2025-06-12 02:45:00|21761.6|21759.4|21755.8|21753.6|21764.5|21762.3|21754.1|21751.9|264
1749696600000|2025-06-12 02:50:00|21755.6|21753.4|21762.4|21760.2|21766.2|21764|21755.5|21753.3|177
1749696900000|2025-06-12 02:55:00|21762.9|21760.7|21764.7|21762.5|21766.6|21764.4|21759.2|21757|148
1749697200000|2025-06-12 03:00:00|21764.8|21762.6|21767.2|21765|21776.3|21774.1|21764|21761.8|239
1749697500000|2025-06-12 03:05:00|21767.1|21764.9|21774.4|21772.2|21777.3|21775.1|21766.7|21764.5|138
1749697800000|2025-06-12 03:10:00|21774.3|21772.1|21779.1|21776.9|21782.1|21779.9|21764.7|21762.5|222
1749698100000|2025-06-12 03:15:00|21779.2|21777|21787.5|21785.3|21788.1|21785.9|21778.7|21776.5|236
1749698400000|2025-06-12 03:20:00|21787.6|21785.4|21793.6|21791.4|21793.6|21791.4|21784.9|21782.7|200
1749698700000|2025-06-12 03:25:00|21793.7|21791.5|21798.2|21796|21800|21797.8|21790.6|21788.4|233
1749699000000|2025-06-12 03:30:00|21798.3|21796.1|21798.9|21796.7|21799.9|21797.7|21794.7|21792.5|113
1749699300000|2025-06-12 03:35:00|21799|21796.8|21801.2|21799|21802|21799.8|21795.5|21793.3|137
1749699600000|2025-06-12 03:40:00|21801.3|21799.1|21798.7|21796.5|21804.4|21802.2|21797.9|21795.7|221
1749699900000|2025-06-12 03:45:00|21798.5|21796.3|21794.5|21792.3|21803.4|21801.2|21793.4|21791.2|247
1749700200000|2025-06-12 03:50:00|21794.6|21792.4|21790.4|21788.2|21800.6|21798.4|21789.8|21787.6|209
1749700500000|2025-06-12 03:55:00|21790.2|21788|21788.9|21786.7|21792.8|21790.6|21785.7|21783.5|114
1749700800000|2025-06-12 04:00:00|21789|21786.8|21801.9|21799.7|21802.4|21800.2|21786.4|21784.2|338
1749701100000|2025-06-12 04:05:00|21801.8|21799.6|21796.5|21794.3|21801.8|21799.6|21795.4|21793.2|119
1749701400000|2025-06-12 04:10:00|21796.4|21794.2|21790.7|21788.5|21799.2|21797|21788.2|21786|138
1749701700000|2025-06-12 04:15:00|21791.2|21789|21797.1|21794.9|21801.8|21799.6|21791.2|21789|149
1749702000000|2025-06-12 04:20:00|21797.2|21795|21797.8|21795.6|21801.3|21799.1|21796.3|21794.1|102
1749702300000|2025-06-12 04:25:00|21798|21795.8|21798.8|21796.6|21800.8|21798.6|21793.7|21791.5|153
1749702600000|2025-06-12 04:30:00|21798.7|21796.5|21793.8|21791.6|21799.1|21796.9|21793.1|21790.9|80
1749702900000|2025-06-12 04:35:00|21793.7|21791.5|21786.9|21784.7|21794.3|21792.1|21782.5|21780.3|216
1749703200000|2025-06-12 04:40:00|21787|21784.8|21795.9|21793.7|21795.9|21793.7|21786.6|21784.4|154
1749703500000|2025-06-12 04:45:00|21796.1|21793.9|21800.8|21798.6|21805.7|21803.5|21795.3|21793.1|142
1749703800000|2025-06-12 04:50:00|21800.9|21798.7|21805.2|21803|21807.5|21805.3|21797.8|21795.6|164
1749704100000|2025-06-12 04:55:00|21805.4|21803.2|21809.6|21807.4|21811.1|21808.9|21804.9|21802.7|129
1749704400000|2025-06-12 05:00:00|21809.1|21806.9|21803.1|21800.9|21810.8|21808.6|21802.4|21800.2|171
1749704700000|2025-06-12 05:05:00|21803|21800.8|21800.8|21798.6|21807|21804.8|21800.7|21798.5|87
1749705000000|2025-06-12 05:10:00|21800.7|21798.5|21802.9|21800.7|21805.1|21802.9|21799.2|21797|116
1749705300000|2025-06-12 05:15:00|21803|21800.8|21801|21798.8|21813.8|21811.6|21800.6|21798.4|263
1749705600000|2025-06-12 05:20:00|21800.9|21798.7|21814.6|21812.4|21817|21814.8|21799.5|21797.3|170
1749705900000|2025-06-12 05:25:00|21814.9|21812.7|21812.9|21810.7|21819.8|21817.6|21809.7|21807.5|229
1749706200000|2025-06-12 05:30:00|21813|21810.8|21815.5|21813.3|21816.1|21813.9|21811.2|21809|99
1749706500000|2025-06-12 05:35:00|21816.3|21814.1|21801.8|21799.6|21816.5|21814.3|21801.1|21798.9|152
1749706800000|2025-06-12 05:40:00|21801.5|21799.3|21791|21788.8|21802.6|21800.4|21784.7|21782.5|419
1749707100000|2025-06-12 05:45:00|21791.1|21788.9|21795|21792.8|21795|21792.8|21786.9|21784.7|158
1749707400000|2025-06-12 05:50:00|21794.8|21792.6|21803.4|21801.2|21806|21803.8|21792.9|21790.7|238
1749707700000|2025-06-12 05:55:00|21803.5|21801.3|21807.1|21804.9|21816.7|21814.5|21802.4|21800.2|323
1749708000000|2025-06-12 06:00:00|21807|21804.8|21798.5|21796.3|21807|21804.8|21787.7|21785.5|286
1749708300000|2025-06-12 06:05:00|21798.1|21795.9|21797.4|21795.2|21805.1|21802.9|21795.3|21793.1|116
1749708600000|2025-06-12 06:10:00|21797.3|21795.1|21807.3|21805.1|21808.6|21806.4|21792.6|21790.4|144
1749708900000|2025-06-12 06:15:00|21809.1|21806.9|21814.8|21812.6|21817.4|21815.2|21808.6|21806.4|267
1749709200000|2025-06-12 06:20:00|21814.6|21812.4|21812.5|21810.3|21815.9|21813.7|21808.1|21805.9|95
1749709500000|2025-06-12 06:25:00|21812.6|21810.4|21803.3|21801.1|21815.6|21813.4|21799.6|21797.4|194
1749709800000|2025-06-12 06:30:00|21803.4|21801.2|21820.3|21818.1|21823.4|21821.2|21796.8|21794.6|391
1749710100000|2025-06-12 06:35:00|21820.8|21818.6|21812.8|21810.6|21821.5|21819.3|21810.1|21807.9|183
1749710400000|2025-06-12 06:40:00|21812.7|21810.5|21814.8|21812.6|21819.7|21817.5|21809.2|21807|173
1749710700000|2025-06-12 06:45:00|21814.9|21812.7|21814.7|21812.5|21820.5|21818.3|21806.5|21804.3|216
1749711000000|2025-06-12 06:50:00|21814.6|21812.4|21822|21819.8|21826.8|21824.6|21811.1|21808.9|317
1749711300000|2025-06-12 06:55:00|21821.9|21819.7|21820|21817.8|21824.1|21821.9|21816.6|21814.4|163
1749711600000|2025-06-12 07:00:00|21819.8|21817.6|21836.5|21834.3|21839.1|21836.9|21815.5|21813.3|908
1749711900000|2025-06-12 07:05:00|21836.3|21834.1|21829.8|21827.6|21838.7|21836.5|21823.7|21821.5|364
1749712200000|2025-06-12 07:10:00|21829.7|21827.5|21827.2|21825|21835.5|21833.3|21827.2|21825|263
1749712500000|2025-06-12 07:15:00|21827.5|21825.3|21825.4|21823.2|21833.6|21831.4|21822.6|21820.4|305
1749712800000|2025-06-12 07:20:00|21825.5|21823.3|21831|21828.8|21832.8|21830.6|21821.8|21819.6|242
1749713100000|2025-06-12 07:25:00|21830.8|21828.6|21814.3|21812.1|21832.4|21830.2|21811.8|21809.6|444
1749713400000|2025-06-12 07:30:00|21814.5|21812.3|21801.6|21799.4|21816.1|21813.9|21797.2|21795|572
1749713700000|2025-06-12 07:35:00|21801.7|21799.5|21799.3|21797.1|21807|21804.8|21793.7|21791.5|433
1749714000000|2025-06-12 07:40:00|21799.1|21796.9|21789.1|21786.9|21802.3|21800.1|21788.2|21786|351
1749714300000|2025-06-12 07:45:00|21788.9|21786.7|21775.9|21773.7|21788.9|21786.7|21767.1|21764.9|987
1749714600000|2025-06-12 07:50:00|21775.7|21773.5|21745.5|21743.3|21775.7|21773.5|21744.9|21742.7|1175
1749714900000|2025-06-12 07:55:00|21745.9|21743.7|21754.5|21752.3|21760.3|21758.1|21737.6|21735.4|993
1749715200000|2025-06-12 08:00:00|21754.6|21752.4|21707.6|21705.4|21767.7|21765.5|21703.7|21701.5|1775
1749715500000|2025-06-12 08:05:00|21707.8|21705.6|21729.7|21727.5|21732.4|21730.2|21697.3|21695.1|1361
1749715800000|2025-06-12 08:10:00|21729.6|21727.4|21737.5|21735.3|21749.9|21747.7|21728.4|21726.2|610
1749716100000|2025-06-12 08:15:00|21737.6|21735.4|21729|21726.8|21738.8|21736.6|21716|21713.8|962
1749716400000|2025-06-12 08:20:00|21728.8|21726.6|21726|21723.8|21743.1|21740.9|21722.3|21720.1|652
1749716700000|2025-06-12 08:25:00|21726.1|21723.9|21731.8|21729.6|21733.9|21731.7|21719.8|21717.6|520
1749717000000|2025-06-12 08:30:00|21732.3|21730.1|21728.5|21726.3|21733.5|21731.3|21722.2|21720|294
1749717300000|2025-06-12 08:35:00|21728.6|21726.4|21729.7|21727.5|21733.3|21731.1|21719.1|21716.9|360
1749717600000|2025-06-12 08:40:00|21729.6|21727.4|21746.4|21744.2|21752.6|21750.4|21728.7|21726.5|605
1749717900000|2025-06-12 08:45:00|21746.3|21744.1|21766.3|21764.1|21768|21765.8|21742|21739.8|581
1749718200000|2025-06-12 08:50:00|21766.4|21764.2|21775.6|21773.4|21777.8|21775.6|21765.8|21763.6|539
1749718500000|2025-06-12 08:55:00|21775.3|21773.1|21779.5|21777.3|21784.5|21782.3|21775.1|21772.9|597
1749718800000|2025-06-12 09:00:00|21779.4|21777.2|21782.1|21779.9|21793.4|21791.2|21776|21773.8|431
1749719100000|2025-06-12 09:05:00|21782|21779.8|21791.9|21789.7|21796.6|21794.4|21782|21779.8|445
1749719400000|2025-06-12 09:10:00|21792|21789.8|21788.1|21785.9|21797.4|21795.2|21787.9|21785.7|239
1749719700000|2025-06-12 09:15:00|21788.2|21786|21784.1|21781.9|21794.6|21792.4|21779.6|21777.4|369
1749720000000|2025-06-12 09:20:00|21784.4|21782.2|21783.9|21781.7|21794.2|21792|21782.3|21780.1|282
1749720300000|2025-06-12 09:25:00|21783.8|21781.6|21786.4|21784.2|21792|21789.8|21770.5|21768.3|690
1749720600000|2025-06-12 09:30:00|21786.6|21784.4|21806|21803.8|21806.3|21804.1|21785.7|21783.5|754
1749720900000|2025-06-12 09:35:00|21806.1|21803.9|21811.1|21808.9|21823.4|21821.2|21805.4|21803.2|886
1749721200000|2025-06-12 09:40:00|21811.2|21809|21798.5|21796.3|21813.9|21811.7|21790|21787.8|544
1749721500000|2025-06-12 09:45:00|21798.4|21796.2|21797.1|21794.9|21809.6|21807.4|21794.6|21792.4|496
1749721800000|2025-06-12 09:50:00|21797.2|21795|21790.2|21788|21798.1|21795.9|21782.8|21780.6|401
1749722100000|2025-06-12 09:55:00|21790.3|21788.1|21789|21786.8|21795.4|21793.2|21785.2|21783|207
1749722400000|2025-06-12 10:00:00|21789.1|21786.9|21792.7|21790.5|21800.5|21798.3|21777.1|21774.9|485
1749722700000|2025-06-12 10:05:00|21792.8|21790.6|21779.6|21777.4|21792.8|21790.6|21775|21772.8|369
1749723000000|2025-06-12 10:10:00|21779.5|21777.3|21778|21775.8|21782.1|21779.9|21760.6|21758.4|962
1749723300000|2025-06-12 10:15:00|21778.2|21776|21786|21783.8|21793.8|21791.6|21778.2|21776|421
1749723600000|2025-06-12 10:20:00|21785.8|21783.6|21754.6|21752.4|21789|21786.8|21751.6|21749.4|565
1749723900000|2025-06-12 10:25:00|21756.3|21754.1|21761.9|21759.7|21764.5|21762.3|21745.2|21743|860
1749724200000|2025-06-12 10:30:00|21761.8|21759.6|21759.4|21757.2|21777.6|21775.4|21755.2|21753|428
1749724500000|2025-06-12 10:35:00|21759.5|21757.3|21766.6|21764.4|21774.5|21772.3|21754.8|21752.6|453
1749724800000|2025-06-12 10:40:00|21766.5|21764.3|21780.3|21778.1|21783.5|21781.3|21766.5|21764.3|500
1749725100000|2025-06-12 10:45:00|21780.5|21778.3|21788.8|21786.6|21794.9|21792.7|21780|21777.8|679
1749725400000|2025-06-12 10:50:00|21788.2|21786|21794.3|21792.1|21797.3|21795.1|21786.2|21784|258
1749725700000|2025-06-12 10:55:00|21794.4|21792.2|21785.2|21783|21801.6|21799.4|21778.9|21776.7|656
1749726000000|2025-06-12 11:00:00|21785|21782.8|21773|21770.8|21786.6|21784.4|21763.5|21761.3|743
1749726300000|2025-06-12 11:05:00|21772.8|21770.6|21781.1|21778.9|21782.9|21780.7|21759.7|21757.5|447
1749726600000|2025-06-12 11:10:00|21781.5|21779.3|21767|21764.8|21785.8|21783.6|21767|21764.8|407
1749726900000|2025-06-12 11:15:00|21766.9|21764.7|21765.9|21763.7|21769.5|21767.3|21760.3|21758.1|395
1749727200000|2025-06-12 11:20:00|21765.8|21763.6|21760.9|21758.7|21768.3|21766.1|21758.2|21756|420
1749727500000|2025-06-12 11:25:00|21759.3|21757.1|21747.6|21745.4|21764.2|21762|21744|21741.8|540
1749727800000|2025-06-12 11:30:00|21748.6|21746.4|21751|21748.8|21756.1|21753.9|21733.6|21731.4|1037
1749728100000|2025-06-12 11:35:00|21751.2|21749|21738.9|21736.7|21754|21751.8|21732|21729.8|486
1749728400000|2025-06-12 11:40:00|21738.8|21736.6|21751|21748.8|21751.8|21749.6|21735.2|21733|310
1749728700000|2025-06-12 11:45:00|21750.8|21748.6|21753.1|21750.9|21756.9|21754.7|21743.5|21741.3|428
1749729000000|2025-06-12 11:50:00|21752.9|21750.7|21728.7|21726.5|21755|21752.8|21722.5|21720.3|786
1749729300000|2025-06-12 11:55:00|21729.3|21727.1|21718.2|21716|21729.6|21727.4|21715|21712.8|641
1749729600000|2025-06-12 12:00:00|21718|21715.8|21728.2|21726|21734|21731.8|21717.7|21715.5|745
1749729900000|2025-06-12 12:05:00|21728|21725.8|21740.4|21738.2|21740.4|21738.2|21726.3|21724.1|321
1749730200000|2025-06-12 12:10:00|21741|21738.8|21749|21746.8|21755.6|21753.4|21736|21733.8|713
1749730500000|2025-06-12 12:15:00|21748.8|21746.6|21751.6|21749.4|21754.6|21752.4|21740.5|21738.3|594
1749730800000|2025-06-12 12:20:00|21751.5|21749.3|21750.3|21748.1|21753.2|21751|21741.6|21739.4|552
1749731100000|2025-06-12 12:25:00|21750.4|21748.2|21742.3|21740.1|21750.6|21748.4|21731|21728.8|933
1749731400000|2025-06-12 12:30:00|21742|21739.8|21775.3|21773.1|21781.4|21779.2|21718.2|21716|3123
1749731700000|2025-06-12 12:35:00|21774.9|21772.7|21808.5|21806.3|21812.6|21810.4|21774.6|21772.4|2259
1749732000000|2025-06-12 12:40:00|21808.4|21806.2|21818.1|21815.9|21828.3|21826.1|21807.9|21805.7|2141
1749732300000|2025-06-12 12:45:00|21818.4|21816.2|21811.8|21809.6|21827.8|21825.6|21803.6|21801.4|2003
1749732600000|2025-06-12 12:50:00|21812|21809.8|21810.7|21808.5|21816.1|21813.9|21800.3|21798.1|1097
1749732900000|2025-06-12 12:55:00|21810.6|21808.4|21814.9|21812.7|21826.5|21824.3|21810.6|21808.4|948
1749733200000|2025-06-12 13:00:00|21815.5|21813.3|21824.4|21822.2|21845|21842.8|21812.4|21810.2|2537
1749733500000|2025-06-12 13:05:00|21824.5|21822.3|21817.8|21815.6|21824.5|21822.3|21805.5|21803.3|1116
1749733800000|2025-06-12 13:10:00|21817.6|21815.4|21815.9|21813.7|21823.7|21821.5|21813.8|21811.6|769
1749734100000|2025-06-12 13:15:00|21815.5|21813.3|21818.1|21815.9|21819.5|21817.3|21807.3|21805.1|762
1749734400000|2025-06-12 13:20:00|21817.6|21815.4|21811.1|21808.9|21818.5|21816.3|21806.5|21804.3|687
1749734700000|2025-06-12 13:25:00|21811.3|21809.1|21805.3|21803.1|21814.7|21812.5|21803.3|21801.1|1530
1749735000000|2025-06-12 13:30:00|21807.1|21804.9|21825.3|21824.2|21851.5|21850.4|21801.2|21800.1|10025
1749735300000|2025-06-12 13:35:00|21825.1|21824|21847|21845.9|21859.2|21858.1|21808.4|21807.3|6876
1749735600000|2025-06-12 13:40:00|21847.1|21846|21858.2|21857.1|21861.9|21860.8|21838.9|21837.8|5663
1749735900000|2025-06-12 13:45:00|21858|21856.9|21865.3|21864.2|21868.5|21867.4|21843.4|21842.3|5326
1749736200000|2025-06-12 13:50:00|21865.5|21864.4|21855|21853.9|21869.8|21868.7|21849.2|21848.1|4483
1749736500000|2025-06-12 13:55:00|21855.7|21854.6|21836.6|21835.5|21855.7|21854.6|21822.3|21821.2|5625
1749736800000|2025-06-12 14:00:00|21838.5|21837.4|21836.6|21835.5|21852.7|21851.6|21821.7|21820.6|4978
1749737100000|2025-06-12 14:05:00|21836.8|21835.7|21870.8|21869.7|21883.4|21882.3|21827.8|21826.7|7945
1749737400000|2025-06-12 14:10:00|21869.4|21868.3|21893.3|21892.2|21894.5|21893.4|21866.3|21865.2|5204
1749737700000|2025-06-12 14:15:00|21893.8|21892.7|21897.8|21896.7|21904|21902.9|21886.7|21885.6|5134
1749738000000|2025-06-12 14:20:00|21897.1|21896|21897.5|21896.4|21908.5|21907.4|21886.7|21885.6|4131
1749738300000|2025-06-12 14:25:00|21897.3|21896.2|21899.1|21898|21906.8|21905.7|21881.1|21880|4534
1749738600000|2025-06-12 14:30:00|21898.5|21897.4|21899.4|21898.3|21905.5|21904.4|21889.1|21888|3022
1749738900000|2025-06-12 14:35:00|21899.3|21898.2|21911.8|21910.7|21921.1|21920|21890.8|21889.7|4952
1749739200000|2025-06-12 14:40:00|21911.9|21910.8|21919.7|21918.6|21924.8|21923.7|21911.9|21910.8|4170
1749739500000|2025-06-12 14:45:00|21919.9|21918.8|21923.9|21922.8|21926.6|21925.5|21915.7|21914.6|2921
1749739800000|2025-06-12 14:50:00|21924|21922.9|21917.1|21916|21925.5|21924.4|21910.4|21909.3|3489
1749740100000|2025-06-12 14:55:00|21917.3|21916.2|21911.8|21910.7|21922|21920.9|21907|21905.9|2799
1749740400000|2025-06-12 15:00:00|21912.8|21911.7|21948.2|21947.1|21956.7|21955.6|21912.8|21911.7|6711
1749740700000|2025-06-12 15:05:00|21948.4|21947.3|21931.3|21930.2|21949.9|21948.8|21929.4|21928.3|3711
1749741000000|2025-06-12 15:10:00|21931|21929.9|21926.1|21925|21937.3|21936.2|21919.8|21918.7|3191
1749741300000|2025-06-12 15:15:00|21926.2|21925.1|21904.7|21903.6|21933.1|21932|21893|21891.9|6249
1749741600000|2025-06-12 15:20:00|21903.2|21902.1|21880.9|21879.8|21910.1|21909|21862.3|21861.2|8192
1749741900000|2025-06-12 15:25:00|21879.9|21878.8|21897.1|21896|21899.8|21898.7|21869.3|21868.2|5470
1749742200000|2025-06-12 15:30:00|21895.9|21894.8|21889.5|21888.4|21903.2|21902.1|21872.4|21871.3|4921
1749742500000|2025-06-12 15:35:00|21890|21888.9|21894|21892.9|21902.5|21901.4|21885.8|21884.7|2756
1749742800000|2025-06-12 15:40:00|21894.9|21893.8|21901.2|21900.1|21910.1|21909|21891.5|21890.4|2535
1749743100000|2025-06-12 15:45:00|21900.7|21899.6|21884.3|21883.2|21902.2|21901.1|21880.4|21879.3|2863
1749743400000|2025-06-12 15:50:00|21884.1|21883|21893.2|21892.1|21893.7|21892.6|21872.8|21871.7|3164
1749743700000|2025-06-12 15:55:00|21893|21891.9|21901.7|21900.6|21906.2|21905.1|21888|21886.9|2888
1749744000000|2025-06-12 16:00:00|21900.7|21899.6|21889.9|21888.8|21922.3|21921.2|21880.2|21879.1|5604
1749744300000|2025-06-12 16:05:00|21890|21888.9|21910.8|21909.7|21916.8|21915.7|21887.3|21886.2|5097
1749744600000|2025-06-12 16:10:00|21911|21909.9|21918.1|21917|21926.4|21925.3|21908.8|21907.7|4226
1749744900000|2025-06-12 16:15:00|21917.8|21916.7|21918.2|21917.1|21929.6|21928.5|21913.3|21912.2|3015
1749745200000|2025-06-12 16:20:00|21917.2|21916.1|21904.3|21903.2|21924|21922.9|21897.5|21896.4|2751
1749745500000|2025-06-12 16:25:00|21904.1|21903|21933.5|21932.4|21941.5|21940.4|21903.5|21902.4|5277
1749745800000|2025-06-12 16:30:00|21935.3|21934.2|21920.1|21919|21935.3|21934.2|21897|21895.9|5632
1749746100000|2025-06-12 16:35:00|21920|21918.9|21940.9|21939.8|21941.6|21940.5|21918.4|21917.3|3375
1749746400000|2025-06-12 16:40:00|21939.4|21938.3|21936.3|21935.2|21946.1|21945|21931.6|21930.5|3047
1749746700000|2025-06-12 16:45:00|21936.4|21935.3|21920.4|21919.3|21939.5|21938.4|21919.9|21918.8|2319
1749747000000|2025-06-12 16:50:00|21921.2|21920.1|21906.6|21905.5|21923.3|21922.2|21904|21902.9|3142
1749747300000|2025-06-12 16:55:00|21906.3|21905.2|21902.8|21901.7|21913.4|21912.3|21899.2|21898.1|2531
1749747600000|2025-06-12 17:00:00|21904.2|21903.1|21920.4|21919.3|21927.4|21926.3|21897.9|21896.8|5131
1749747900000|2025-06-12 17:05:00|21920.3|21919.2|21928.1|21927|21932.4|21931.3|21912.2|21911.1|2282
1749748200000|2025-06-12 17:10:00|21928|21926.9|21931.6|21930.5|21941.4|21940.3|21924|21922.9|3533
1749748500000|2025-06-12 17:15:00|21931.5|21930.4|21930.7|21929.6|21934.4|21933.3|21921.6|21920.5|2011
1749748800000|2025-06-12 17:20:00|21930.9|21929.8|21920.2|21919.1|21935.2|21934.1|21920.1|21919|2019
1749749100000|2025-06-12 17:25:00|21920.1|21919|21919.6|21918.5|21927|21925.9|21913.3|21912.2|1966
1749749400000|2025-06-12 17:30:00|21919.4|21918.3|21944.7|21943.6|21945|21943.9|21919.2|21918.1|3724
1749749700000|2025-06-12 17:35:00|21944.8|21943.7|21939.9|21938.8|21946.9|21945.8|21936.2|21935.1|2088
1749750000000|2025-06-12 17:40:00|21938.5|21937.4|21932|21930.9|21939.2|21938.1|21927.4|21926.3|1623
1749750300000|2025-06-12 17:45:00|21931.9|21930.8|21919.2|21918.1|21933.5|21932.4|21918.2|21917.1|2033
1749750600000|2025-06-12 17:50:00|21920.2|21919.1|21925|21923.9|21929|21927.9|21919.9|21918.8|1750
1749750900000|2025-06-12 17:55:00|21925.1|21924|21916.3|21915.2|21925.1|21924|21908.7|21907.6|2753
1749751200000|2025-06-12 18:00:00|21916.1|21915|21916.4|21915.3|21920|21918.9|21905.9|21904.8|2436
1749751500000|2025-06-12 18:05:00|21916.5|21915.4|21924.6|21923.5|21926.4|21925.3|21915.5|21914.4|1989
1749751800000|2025-06-12 18:10:00|21924.7|21923.6|21915.2|21914.1|21928|21926.9|21914.7|21913.6|1724
1749752100000|2025-06-12 18:15:00|21915.1|21914|21917.6|21916.5|21924.5|21923.4|21910.1|21909|2004
1749752400000|2025-06-12 18:20:00|21917.7|21916.6|21902.3|21901.2|21919.9|21918.8|21896.3|21895.2|2497
1749752700000|2025-06-12 18:25:00|21902.2|21901.1|21898|21896.9|21909.8|21908.7|21880.9|21879.8|5026
1749753000000|2025-06-12 18:30:00|21898.6|21897.5|21899.8|21898.7|21903.9|21902.8|21883.2|21882.1|3826
1749753300000|2025-06-12 18:35:00|21900|21898.9|21903.1|21902|21912.7|21911.6|21891.6|21890.5|2885
1749753600000|2025-06-12 18:40:00|21903.3|21902.2|21888.7|21887.6|21906.7|21905.6|21886.6|21885.5|1419
1749753900000|2025-06-12 18:45:00|21888.3|21887.2|21898.6|21897.5|21901.8|21900.7|21881.3|21880.2|2486
1749754200000|2025-06-12 18:50:00|21897.7|21896.6|21903.6|21902.5|21908.7|21907.6|21893.8|21892.7|2158
1749754500000|2025-06-12 18:55:00|21903.5|21902.4|21913.9|21912.8|21916.2|21915.1|21896.2|21895.1|2677
1749754800000|2025-06-12 19:00:00|21914.1|21913|21917.3|21916.2|21922.3|21921.2|21907.6|21906.5|2310
1749755100000|2025-06-12 19:05:00|21917.2|21916.1|21921.7|21920.6|21923.6|21922.5|21915.2|21914.1|2737
1749755400000|2025-06-12 19:10:00|21921.3|21920.2|21914|21912.9|21921.6|21920.5|21910|21908.9|1740
1749755700000|2025-06-12 19:15:00|21914.1|21913|21926.4|21925.3|21927.5|21926.4|21912.2|21911.1|2423
1749756000000|2025-06-12 19:20:00|21926.8|21925.7|21916.2|21915.1|21930.2|21929.1|21915|21913.9|2555
1749756300000|2025-06-12 19:25:00|21916|21914.9|21913.1|21912|21917.7|21916.6|21906.9|21905.8|2351
1749756600000|2025-06-12 19:30:00|21913.9|21912.8|21905.4|21904.3|21913.9|21912.8|21895.9|21894.8|2881
1749756900000|2025-06-12 19:35:00|21904.2|21903.1|21906.2|21905.1|21908.7|21907.6|21896.7|21895.6|1780
1749757200000|2025-06-12 19:40:00|21906.9|21905.8|21891|21889.9|21906.9|21905.8|21889.2|21888.1|2673
1749757500000|2025-06-12 19:45:00|21891.2|21890.1|21883.3|21882.2|21891.9|21890.8|21878.4|21877.3|3241
1749757800000|2025-06-12 19:50:00|21882.8|21881.7|21886.3|21885.2|21892|21890.9|21872.8|21871.7|5519
1749758100000|2025-06-12 19:55:00|21886.1|21885|21915.6|21914.5|21916|21914.9|21885.3|21884.2|10464
1749758400000|2025-06-12 20:00:00|21915.9|21914.8|21909|21906.8|21917.4|21915.2|21902.4|21900.2|4645
1749758700000|2025-06-12 20:05:00|21913.5|21911.3|21909.1|21906.9|21922.3|21920.1|21905.2|21903|2541
1749759000000|2025-06-12 20:10:00|21909.6|21907.4|21905.1|21902.9|21918.1|21915.9|21904.6|21902.4|1372
1749759300000|2025-06-12 20:15:00|21904.1|21901.9|21898.9|21896.7|21906.6|21904.4|21898.9|21896.7|869
1749759600000|2025-06-12 20:20:00|21898.1|21895.9|21893.4|21891.2|21898.4|21896.2|21890.6|21888.4|718
1749759900000|2025-06-12 20:25:00|21894.1|21891.9|21889.7|21887.5|21896.9|21894.7|21886.2|21884|502
1749760200000|2025-06-12 20:30:00|21890|21887.8|21891.1|21888.9|21893.1|21890.9|21887.1|21884.9|552
1749760500000|2025-06-12 20:35:00|21891.4|21889.2|21895.6|21893.4|21898.2|21896|21889.9|21887.7|429
1749760800000|2025-06-12 20:40:00|21895.4|21893.2|21889.9|21887.7|21896.9|21894.7|21888.9|21886.7|373
1749761100000|2025-06-12 20:45:00|21889.4|21887.2|21891.1|21888.9|21893.4|21891.2|21888.9|21886.7|582
1749761400000|2025-06-12 20:50:00|21890.9|21888.7|21888.5|21886.3|21891.6|21889.4|21886.1|21883.9|574
1749761700000|2025-06-12 20:55:00|21888.2|21886|21885.3|21880.3|21890.3|21888.1|21884.2|21880.2|447
1749762000000|2025-06-12 21:00:00|21885.4|21880.4|21885.6|21880.6|21886.8|21881.8|21884.5|21879.5|0
1749762300000|2025-06-12 21:05:00|21885.3|21880.3|21886.4|21881.4|21886.4|21881.4|21884.6|21879.6|0
1749762600000|2025-06-12 21:10:00|21886.3|21881.3|21886|21881|21890.1|21885.1|21885.9|21880.9|0
1749762900000|2025-06-12 21:15:00|21886.1|21881.1|21886.1|21881.1|21886.8|21881.8|21885.6|21880.6|0
1749763200000|2025-06-12 21:20:00|21885.6|21880.6|21886.1|21881.1|21886.9|21881.9|21884.6|21879.6|0
1749763500000|2025-06-12 21:25:00|21886.2|21881.2|21886.3|21881.3|21886.9|21881.9|21885.2|21880.2|0
1749763800000|2025-06-12 21:30:00|21886.4|21881.4|21887.5|21882.5|21887.5|21882.5|21886.4|21881.4|0
1749764100000|2025-06-12 21:35:00|21888|21883|21891.3|21886.3|21892.1|21887.1|21887.4|21882.4|0
1749764400000|2025-06-12 21:40:00|21891.2|21886.2|21891.2|21886.2|21891.2|21886.2|21891.2|21886.2|0
1749764700000|2025-06-12 21:45:00|21891.1|21886.1|21892.3|21887.3|21892.8|21887.8|21891.1|21886.1|0
1749765000000|2025-06-12 21:50:00|21892.5|21887.5|21890.8|21885.8|21892.8|21887.8|21890.8|21885.8|0
1749765300000|2025-06-12 21:55:00|21891|21886|21891.3|21886.3|21891.8|21886.8|21890.8|21885.8|0
1749765600000|2025-06-12 22:00:00|21890.8|21885.8|21871|21868.8|21891.4|21889.2|21866.1|21863.9|723
1749765900000|2025-06-12 22:05:00|21870.9|21868.7|21869.8|21867.6|21873.9|21871.7|21864.1|21861.9|204
1749766200000|2025-06-12 22:10:00|21870.3|21868.1|21874.7|21872.5|21874.8|21872.6|21869.8|21867.6|99
1749766500000|2025-06-12 22:15:00|21874.8|21872.6|21864.2|21862|21874.8|21872.6|21863.5|21861.3|157
1749766800000|2025-06-12 22:20:00|21864.3|21862.1|21863.3|21861.1|21865.1|21862.9|21860.9|21858.7|222
1749767100000|2025-06-12 22:25:00|21863.5|21861.3|21853.1|21850.9|21865.4|21863.2|21851.5|21849.3|253
1749767400000|2025-06-12 22:30:00|21853|21850.8|21852.5|21850.3|21854.9|21852.7|21838.8|21836.6|613
1749767700000|2025-06-12 22:35:00|21852.2|21850|21846.7|21844.5|21854.4|21852.2|21845.4|21843.2|158
1749768000000|2025-06-12 22:40:00|21846.3|21844.1|21856.3|21854.1|21857.7|21855.5|21845.5|21843.3|158
1749768300000|2025-06-12 22:45:00|21856.4|21854.2|21865.8|21863.6|21868.9|21866.7|21856|21853.8|298
1749768600000|2025-06-12 22:50:00|21866|21863.8|21864.5|21862.3|21866.5|21864.3|21864|21861.8|107
1749768900000|2025-06-12 22:55:00|21864.4|21862.2|21866.2|21864|21870.3|21868.1|21864.1|21861.9|147
1749769200000|2025-06-12 23:00:00|21866.3|21864.1|21860.6|21858.4|21866.5|21864.3|21856.5|21854.3|255
1749769500000|2025-06-12 23:05:00|21860.4|21858.2|21868.9|21866.7|21870.1|21867.9|21860|21857.8|214
1749769800000|2025-06-12 23:10:00|21868.7|21866.5|21868.7|21866.5|21870.4|21868.2|21865.7|21863.5|168
1749770100000|2025-06-12 23:15:00|21869.1|21866.9|21863.9|21861.7|21874|21871.8|21863.6|21861.4|177
1749770400000|2025-06-12 23:20:00|21866|21863.8|21871.1|21868.9|21874|21871.8|21864.5|21862.3|86
1749770700000|2025-06-12 23:25:00|21871.2|21869|21863.7|21861.5|21871.9|21869.7|21863.7|21861.5|60
1749771000000|2025-06-12 23:30:00|21863.6|21861.4|21858.1|21855.9|21865.1|21862.9|21857|21854.8|164
1749771300000|2025-06-12 23:35:00|21858|21855.8|21861.7|21859.5|21863.8|21861.6|21856.4|21854.2|155
1749771600000|2025-06-12 23:40:00|21861.8|21859.6|21855.1|21852.9|21868|21865.8|21841.4|21839.2|930
1749771900000|2025-06-12 23:45:00|21855.2|21853|21857.5|21855.3|21861.1|21858.9|21849.1|21846.9|258
1749772200000|2025-06-12 23:50:00|21857.6|21855.4|21850.9|21848.7|21858|21855.8|21848.2|21846|213
1749772500000|2025-06-12 23:55:00|21851.1|21848.9|21770.4|21768.2|21852.6|21850.4|21770.2|21768|1937
1749772800000|2025-06-13 00:00:00|21769.2|21767|21642.8|21640.6|21774.2|21772|21623.5|21621.3|4017
1749773100000|2025-06-13 00:05:00|21635.8|21633.6|21646.2|21644|21684.6|21682.4|21572.5|21570.3|3084
1749773400000|2025-06-13 00:10:00|21646|21643.8|21688.8|21686.6|21704.8|21702.6|21620.2|21618|1873
1749773700000|2025-06-13 00:15:00|21690.9|21688.7|21617.7|21615.5|21693.7|21691.5|21595.1|21592.9|2344
1749774000000|2025-06-13 00:20:00|21619.4|21617.2|21593.7|21591.5|21627.1|21624.9|21565.9|21563.7|2625
1749774300000|2025-06-13 00:25:00|21593.4|21591.2|21585.5|21583.3|21614.4|21612.2|21577.9|21575.7|1678
1749774600000|2025-06-13 00:30:00|21585.6|21583.4|21563.3|21561.1|21608.1|21605.9|21540.5|21538.3|2365
1749774900000|2025-06-13 00:35:00|21562.7|21560.5|21568.5|21566.3|21587.7|21585.5|21547.2|21545|1312
1749775200000|2025-06-13 00:40:00|21568.6|21566.4|21578.5|21576.3|21594.4|21592.2|21557.8|21555.6|1278
1749775500000|2025-06-13 00:45:00|21579.8|21577.6|21587.3|21585.1|21603.9|21601.7|21577.1|21574.9|1178
1749775800000|2025-06-13 00:50:00|21586.5|21584.3|21516.9|21514.7|21586.7|21584.5|21512.2|21510|2441
1749776100000|2025-06-13 00:55:00|21516.4|21514.2|21551.9|21549.7|21559.4|21557.2|21512.6|21510.4|1483
1749776400000|2025-06-13 01:00:00|21552|21549.8|21517.1|21514.9|21554.2|21552|21514.7|21512.5|1371
1749776700000|2025-06-13 01:05:00|21516.9|21514.7|21525.4|21523.2|21539.7|21537.5|21514.6|21512.4|755
1749777000000|2025-06-13 01:10:00|21525.5|21523.3|21500.1|21497.9|21525.6|21523.4|21475.7|21473.5|1934
1749777300000|2025-06-13 01:15:00|21500.2|21498|21508.7|21506.5|21521.6|21519.4|21496.4|21494.2|1032
1749777600000|2025-06-13 01:20:00|21508.3|21506.1|21536.1|21533.9|21546.8|21544.6|21508.3|21506.1|966
1749777900000|2025-06-13 01:25:00|21536.2|21534|21521.2|21519|21551.8|21549.6|21517|21514.8|997
1749778200000|2025-06-13 01:30:00|21521.3|21519.1|21523.5|21521.3|21531.7|21529.5|21496.8|21494.6|1147
1749778500000|2025-06-13 01:35:00|21523.4|21521.2|21556.3|21554.1|21568.4|21566.2|21518.8|21516.6|1364
1749778800000|2025-06-13 01:40:00|21554.1|21551.9|21558.3|21556.1|21561|21558.8|21539.4|21537.2|924
1749779100000|2025-06-13 01:45:00|21558.4|21556.2|21566.9|21564.7|21580.8|21578.6|21558.4|21556.2|1072
1749779400000|2025-06-13 01:50:00|21567|21564.8|21573.1|21570.9|21576.2|21574|21558.3|21556.1|695
1749779700000|2025-06-13 01:55:00|21573.2|21571|21598.9|21596.7|21603.4|21601.2|21573.2|21571|979
1749780000000|2025-06-13 02:00:00|21598.8|21596.6|21561|21558.8|21599.8|21597.6|21557.4|21555.2|968
1749780300000|2025-06-13 02:05:00|21561.1|21558.9|21570.2|21568|21573.9|21571.7|21553.2|21551|681
1749780600000|2025-06-13 02:10:00|21570.4|21568.2|21564.7|21562.5|21572|21569.8|21562.5|21560.3|319
1749780900000|2025-06-13 02:15:00|21564.5|21562.3|21562.6|21560.4|21575.1|21572.9|21550.7|21548.5|582
1749781200000|2025-06-13 02:20:00|21562.7|21560.5|21538.7|21536.5|21567|21564.8|21538|21535.8|621
1749781500000|2025-06-13 02:25:00|21538.6|21536.4|21530.2|21528|21548.6|21546.4|21524|21521.8|840
1749781800000|2025-06-13 02:30:00|21530.3|21528.1|21513.1|21510.9|21536.2|21534|21507.4|21505.2|1002
1749782100000|2025-06-13 02:35:00|21512.9|21510.7|21509.9|21507.7|21531.1|21528.9|21498.7|21496.5|761
1749782400000|2025-06-13 02:40:00|21510.3|21508.1|21480.4|21478.2|21510.9|21508.7|21456.6|21454.4|1773
1749782700000|2025-06-13 02:45:00|21480.5|21478.3|21507.9|21505.7|21511.2|21509|21480.5|21478.3|907
1749783000000|2025-06-13 02:50:00|21508|21505.8|21495.1|21492.9|21510.2|21508|21488.9|21486.7|944
1749783300000|2025-06-13 02:55:00|21494.9|21492.7|21518.3|21516.1|21520.4|21518.2|21490.8|21488.6|698
1749783600000|2025-06-13 03:00:00|21518.4|21516.2|21526.4|21524.2|21536|21533.8|21511.6|21509.4|794
1749783900000|2025-06-13 03:05:00|21526.3|21524.1|21536.8|21534.6|21544.3|21542.1|21516.4|21514.2|691
1749784200000|2025-06-13 03:10:00|21536.4|21534.2|21543.7|21541.5|21549.4|21547.2|21533.1|21530.9|596
1749784500000|2025-06-13 03:15:00|21543.5|21541.3|21554.3|21552.1|21556.9|21554.7|21534.7|21532.5|486
1749784800000|2025-06-13 03:20:00|21553.3|21551.1|21534.4|21532.2|21554.9|21552.7|21531.6|21529.4|803
1749785100000|2025-06-13 03:25:00|21534.3|21532.1|21535.9|21533.7|21544.3|21542.1|21531.3|21529.1|458
1749785400000|2025-06-13 03:30:00|21536.1|21533.9|21549.8|21547.6|21550.7|21548.5|21533.6|21531.4|467
1749785700000|2025-06-13 03:35:00|21549.7|21547.5|21544.4|21542.2|21549.7|21547.5|21534|21531.8|253
1749786000000|2025-06-13 03:40:00|21544.7|21542.5|21525.9|21523.7|21550.7|21548.5|21521.3|21519.1|563
1749786300000|2025-06-13 03:45:00|21525.6|21523.4|21543.4|21541.2|21546.7|21544.5|21524.6|21522.4|324
1749786600000|2025-06-13 03:50:00|21543.3|21541.1|21560.3|21558.1|21562.7|21560.5|21543.1|21540.9|546
1749786900000|2025-06-13 03:55:00|21560.2|21558|21560.6|21558.4|21570.3|21568.1|21558.4|21556.2|457
1749787200000|2025-06-13 04:00:00|21560.5|21558.3|21544.1|21541.9|21562.5|21560.3|21536.8|21534.6|484
1749787500000|2025-06-13 04:05:00|21543.9|21541.7|21532.3|21530.1|21545.3|21543.1|21529.1|21526.9|262
1749787800000|2025-06-13 04:10:00|21532.4|21530.2|21528.9|21526.7|21536.2|21534|21521.9|21519.7|275
1749788100000|2025-06-13 04:15:00|21528.8|21526.6|21524.1|21521.9|21529.7|21527.5|21510.2|21508|370
1749788400000|2025-06-13 04:20:00|21523.9|21521.7|21513.3|21511.1|21532.6|21530.4|21510|21507.8|244
1749788700000|2025-06-13 04:25:00|21513.2|21511|21517|21514.8|21518.5|21516.3|21509.6|21507.4|250
1749789000000|2025-06-13 04:30:00|21516.9|21514.7|21533.2|21531|21539.3|21537.1|21514.3|21512.1|517
1749789300000|2025-06-13 04:35:00|21533.3|21531.1|21522.9|21520.7|21533.3|21531.1|21516.9|21514.7|236
1749789600000|2025-06-13 04:40:00|21522.8|21520.6|21528.4|21526.2|21542.9|21540.7|21520.4|21518.2|234
1749789900000|2025-06-13 04:45:00|21528.5|21526.3|21537.7|21535.5|21539.6|21537.4|21526.8|21524.6|192
1749790200000|2025-06-13 04:50:00|21537.6|21535.4|21539.5|21537.3|21541.9|21539.7|21531.9|21529.7|206
1749790500000|2025-06-13 04:55:00|21539.3|21537.1|21530|21527.8|21542.8|21540.6|21526.9|21524.7|219
1749790800000|2025-06-13 05:00:00|21530.1|21527.9|21520.9|21518.7|21531.2|21529|21511.1|21508.9|570
1749791100000|2025-06-13 05:05:00|21520.8|21518.6|21531.7|21529.5|21531.7|21529.5|21519|21516.8|194
1749791400000|2025-06-13 05:10:00|21531.8|21529.6|21539.1|21536.9|21541.4|21539.2|21523.4|21521.2|231
1749791700000|2025-06-13 05:15:00|21538.9|21536.7|21537.2|21535|21542.5|21540.3|21531.4|21529.2|169
1749792000000|2025-06-13 05:20:00|21535.8|21533.6|21538.6|21536.4|21545.9|21543.7|21524.9|21522.7|226
1749792300000|2025-06-13 05:25:00|21538.5|21536.3|21541.5|21539.3|21546.5|21544.3|21532.8|21530.6|237
1749792600000|2025-06-13 05:30:00|21541.2|21539|21538.7|21536.5|21543.7|21541.5|21530.4|21528.2|241
1749792900000|2025-06-13 05:35:00|21538.6|21536.4|21540.4|21538.2|21544|21541.8|21536.2|21534|164
1749793200000|2025-06-13 05:40:00|21540.2|21538|21530.7|21528.5|21540.5|21538.3|21521.9|21519.7|392
1749793500000|2025-06-13 05:45:00|21530.6|21528.4|21543.8|21541.6|21545.1|21542.9|21526.3|21524.1|237
1749793800000|2025-06-13 05:50:00|21543.7|21541.5|21554.6|21552.4|21555.4|21553.2|21535.3|21533.1|300
1749794100000|2025-06-13 05:55:00|21554.4|21552.2|21556.6|21554.4|21557.8|21555.6|21550.2|21548|242
1749794400000|2025-06-13 06:00:00|21557.6|21555.4|21586.6|21584.4|21598.2|21596|21556.5|21554.3|1577
1749794700000|2025-06-13 06:05:00|21587.3|21585.1|21587.7|21585.5|21594.3|21592.1|21580.8|21578.6|517
1749795000000|2025-06-13 06:10:00|21587.8|21585.6|21572.5|21570.3|21587.9|21585.7|21568.4|21566.2|495
1749795300000|2025-06-13 06:15:00|21572.7|21570.5|21565.2|21563|21580.5|21578.3|21555.6|21553.4|345
1749795600000|2025-06-13 06:20:00|21564.9|21562.7|21560.2|21558|21571.1|21568.9|21556|21553.8|218
1749795900000|2025-06-13 06:25:00|21560.4|21558.2|21562|21559.8|21580.1|21577.9|21554|21551.8|553
1749796200000|2025-06-13 06:30:00|21562.1|21559.9|21576.2|21574|21584|21581.8|21561.8|21559.6|393
1749796500000|2025-06-13 06:35:00|21576.1|21573.9|21560.6|21558.4|21580.6|21578.4|21557.7|21555.5|275
1749796800000|2025-06-13 06:40:00|21560.9|21558.7|21567.8|21565.6|21570.9|21568.7|21552|21549.8|259
1749797100000|2025-06-13 06:45:00|21567.7|21565.5|21588.9|21586.7|21589.2|21587|21560.1|21557.9|789
1749797400000|2025-06-13 06:50:00|21589.2|21587|21589.8|21587.6|21593.1|21590.9|21579.7|21577.5|478
1749797700000|2025-06-13 06:55:00|21589.6|21587.4|21593.4|21591.2|21598.6|21596.4|21574.5|21572.3|562
1749798000000|2025-06-13 07:00:00|21593.5|21591.3|21594.7|21592.5|21612.9|21610.7|21589.7|21587.5|1351
1749798300000|2025-06-13 07:05:00|21594.8|21592.6|21607.2|21605|21610.6|21608.4|21575.1|21572.9|1187
1749798600000|2025-06-13 07:10:00|21607.1|21604.9|21623.5|21621.3|21624.5|21622.3|21600|21597.8|798
1749798900000|2025-06-13 07:15:00|21623.3|21621.1|21594.8|21592.6|21623.3|21621.1|21593.6|21591.4|867
1749799200000|2025-06-13 07:20:00|21595.1|21592.9|21591.1|21588.9|21603.1|21600.9|21581.7|21579.5|771
1749799500000|2025-06-13 07:25:00|21590.7|21588.5|21601.3|21599.1|21607.1|21604.9|21588.5|21586.3|372
1749799800000|2025-06-13 07:30:00|21601.2|21599|21596.9|21594.7|21611.7|21609.5|21595.1|21592.9|467
1749800100000|2025-06-13 07:35:00|21596.8|21594.6|21617.7|21615.5|21619.8|21617.6|21595.7|21593.5|555
1749800400000|2025-06-13 07:40:00|21617.6|21615.4|21631.2|21629|21631.7|21629.5|21615|21612.8|717
1749800700000|2025-06-13 07:45:00|21631.3|21629.1|21617.5|21615.3|21635.2|21633|21615.9|21613.7|620
1749801000000|2025-06-13 07:50:00|21618.1|21615.9|21632.2|21630|21639.1|21636.9|21615.4|21613.2|884
1749801300000|2025-06-13 07:55:00|21632|21629.8|21625.3|21623.1|21634.1|21631.9|21616.2|21614|676
1749801600000|2025-06-13 08:00:00|21625.2|21623|21642.1|21639.9|21650.1|21647.9|21616|21613.8|1555
1749801900000|2025-06-13 08:05:00|21642.3|21640.1|21634.8|21632.6|21646.2|21644|21622.8|21620.6|832
1749802200000|2025-06-13 08:10:00|21635|21632.8|21640.2|21638|21647.7|21645.5|21627.9|21625.7|692
1749802500000|2025-06-13 08:15:00|21640.9|21638.7|21629.5|21627.3|21644.3|21642.1|21624.9|21622.7|966
1749802800000|2025-06-13 08:20:00|21629.6|21627.4|21617.4|21615.2|21631.1|21628.9|21606.6|21604.4|569
1749803100000|2025-06-13 08:25:00|21617.2|21615|21612.7|21610.5|21617.5|21615.3|21592|21589.8|886
1749803400000|2025-06-13 08:30:00|21612.5|21610.3|21609.7|21607.5|21616.8|21614.6|21606.1|21603.9|347
1749803700000|2025-06-13 08:35:00|21609.8|21607.6|21601.3|21599.1|21612.7|21610.5|21596.7|21594.5|323
1749804000000|2025-06-13 08:40:00|21601.4|21599.2|21591|21588.8|21602.8|21600.6|21586.6|21584.4|588
1749804300000|2025-06-13 08:45:00|21591.1|21588.9|21581.6|21579.4|21593.2|21591|21570.2|21568|745
1749804600000|2025-06-13 08:50:00|21581.8|21579.6|21600|21597.8|21605.6|21603.4|21581.4|21579.2|433
1749804900000|2025-06-13 08:55:00|21599.9|21597.7|21587.9|21585.7|21609.7|21607.5|21585|21582.8|481
1749805200000|2025-06-13 09:00:00|21588|21585.8|21607.5|21605.3|21618|21615.8|21584.8|21582.6|880
1749805500000|2025-06-13 09:05:00|21607.6|21605.4|21610.6|21608.4|21618.5|21616.3|21600.9|21598.7|539
1749805800000|2025-06-13 09:10:00|21610.5|21608.3|21592.6|21590.4|21620.1|21617.9|21564.1|21561.9|1089
1749806100000|2025-06-13 09:15:00|21592.5|21590.3|21602|21599.8|21631.1|21628.9|21582.5|21580.3|1175
1749806400000|2025-06-13 09:20:00|21601.9|21599.7|21611.3|21609.1|21616.9|21614.7|21588.4|21586.2|829
1749806700000|2025-06-13 09:25:00|21611.4|21609.2|21612.4|21610.2|21622.4|21620.2|21601.8|21599.6|650
1749807000000|2025-06-13 09:30:00|21612.8|21610.6|21601.1|21598.9|21614.8|21612.6|21587.4|21585.2|467
1749807300000|2025-06-13 09:35:00|21601.2|21599|21599|21596.8|21609.5|21607.3|21586.1|21583.9|503
1749807600000|2025-06-13 09:40:00|21598.8|21596.6|21599.2|21597|21600.9|21598.7|21588.8|21586.6|168
1749807900000|2025-06-13 09:45:00|21599|21596.8|21590|21587.8|21600.3|21598.1|21590|21587.8|238
1749808200000|2025-06-13 09:50:00|21589.9|21587.7|21605.2|21603|21610.8|21608.6|21588.3|21586.1|503
1749808500000|2025-06-13 09:55:00|21605.7|21603.5|21608.7|21606.5|21621.6|21619.4|21598.9|21596.7|985
1749808800000|2025-06-13 10:00:00|21608.5|21606.3|21586.2|21584|21615.8|21613.6|21583.1|21580.9|660
1749809100000|2025-06-13 10:05:00|21586.1|21583.9|21587.6|21585.4|21599.3|21597.1|21583.8|21581.6|441
1749809400000|2025-06-13 10:10:00|21590.3|21588.1|21604.8|21602.6|21614.4|21612.2|21590.3|21588.1|709
1749809700000|2025-06-13 10:15:00|21604.9|21602.7|21602.4|21600.2|21609.3|21607.1|21586.8|21584.6|562
1749810000000|2025-06-13 10:20:00|21602.1|21599.9|21592.9|21590.7|21605.4|21603.2|21582.2|21580|456
1749810300000|2025-06-13 10:25:00|21593.3|21591.1|21607.6|21605.4|21620.9|21618.7|21590.7|21588.5|768
1749810600000|2025-06-13 10:30:00|21607.5|21605.3|21602.1|21599.9|21608.6|21606.4|21598.6|21596.4|321
1749810900000|2025-06-13 10:35:00|21602|21599.8|21603.8|21601.6|21610.5|21608.3|21599.2|21597|359
1749811200000|2025-06-13 10:40:00|21603.7|21601.5|21605.8|21603.6|21612.1|21609.9|21598.8|21596.6|300
1749811500000|2025-06-13 10:45:00|21605.9|21603.7|21614.5|21612.3|21623|21620.8|21604.6|21602.4|529
1749811800000|2025-06-13 10:50:00|21614.6|21612.4|21623.2|21621|21628.6|21626.4|21611.7|21609.5|374
1749812100000|2025-06-13 10:55:00|21623|21620.8|21639.1|21636.9|21642|21639.8|21620.6|21618.4|965
1749812400000|2025-06-13 11:00:00|21639.3|21637.1|21668.8|21666.6|21668.8|21666.6|21636.6|21634.4|1360
1749812700000|2025-06-13 11:05:00|21668.7|21666.5|21682.3|21680.1|21689.7|21687.5|21664.3|21662.1|1555
1749813000000|2025-06-13 11:10:00|21682.7|21680.5|21650.8|21648.6|21683.7|21681.5|21643.4|21641.2|1237
1749813300000|2025-06-13 11:15:00|21650.6|21648.4|21654.5|21652.3|21654.7|21652.5|21637.4|21635.2|762
1749813600000|2025-06-13 11:20:00|21654.3|21652.1|21641.6|21639.4|21657.1|21654.9|21631.9|21629.7|658
1749813900000|2025-06-13 11:25:00|21641.7|21639.5|21632.1|21629.9|21642|21639.8|21628.8|21626.6|457
1749814200000|2025-06-13 11:30:00|21632|21629.8|21657.9|21655.7|21658.8|21656.6|21628.8|21626.6|691
1749814500000|2025-06-13 11:35:00|21657.7|21655.5|21656.5|21654.3|21672.6|21670.4|21652.1|21649.9|716
1749814800000|2025-06-13 11:40:00|21658.4|21656.2|21673.1|21670.9|21674.2|21672|21658|21655.8|431
1749815100000|2025-06-13 11:45:00|21673|21670.8|21669.1|21666.9|21680.4|21678.2|21669.1|21666.9|702
1749815400000|2025-06-13 11:50:00|21668.6|21666.4|21670.4|21668.2|21679.5|21677.3|21668.4|21666.2|463
1749815700000|2025-06-13 11:55:00|21670.5|21668.3|21672|21669.8|21682.3|21680.1|21669.4|21667.2|553
1749816000000|2025-06-13 12:00:00|21671.9|21669.7|21656.8|21654.6|21678|21675.8|21653.6|21651.4|714
1749816300000|2025-06-13 12:05:00|21656.9|21654.7|21660.6|21658.4|21663.6|21661.4|21651.2|21649|518
1749816600000|2025-06-13 12:10:00|21661|21658.8|21650.3|21648.1|21662.7|21660.5|21649.3|21647.1|481
1749816900000|2025-06-13 12:15:00|21650.4|21648.2|21668.8|21666.6|21671.9|21669.7|21648.3|21646.1|1124
1749817200000|2025-06-13 12:20:00|21669|21666.8|21682.1|21679.9|21685.2|21683|21668.2|21666|1521
1749817500000|2025-06-13 12:25:00|21681.8|21679.6|21673.1|21670.9|21686.4|21684.2|21667.2|21665|920
1749817800000|2025-06-13 12:30:00|21673.8|21671.6|21674.1|21671.9|21679.2|21677|21663.1|21660.9|923
1749818100000|2025-06-13 12:35:00|21673.9|21671.7|21672.7|21670.5|21687.3|21685.1|21670.2|21668|1088
1749818400000|2025-06-13 12:40:00|21672.6|21670.4|21651.2|21649|21679.3|21677.1|21650|21647.8|1787
1749818700000|2025-06-13 12:45:00|21651.7|21649.5|21644.1|21641.9|21659.4|21657.2|21637.5|21635.3|1303
1749819000000|2025-06-13 12:50:00|21644.2|21642|21636.3|21634.1|21652.1|21649.9|21628.9|21626.7|1188
1749819300000|2025-06-13 12:55:00|21636|21633.8|21644.6|21642.4|21651.1|21648.9|21635.8|21633.6|1042
1749819600000|2025-06-13 13:00:00|21644.8|21642.6|21640.8|21638.6|21646.9|21644.7|21627.6|21625.4|1201
1749819900000|2025-06-13 13:05:00|21640.7|21638.5|21631.8|21629.6|21640.7|21638.5|21630.8|21628.6|701
1749820200000|2025-06-13 13:10:00|21631.7|21629.5|21639.5|21637.3|21640.6|21638.4|21619.7|21617.5|1613
1749820500000|2025-06-13 13:15:00|21639.3|21637.1|21623.5|21621.3|21639.6|21637.4|21611.9|21609.7|1252
1749820800000|2025-06-13 13:20:00|21623.1|21620.9|21627.8|21625.6|21640.1|21637.9|21614.3|21612.1|1653
1749821100000|2025-06-13 13:25:00|21627.2|21625|21666.8|21664.6|21666.9|21664.7|21625.3|21623.1|2850
1749821400000|2025-06-13 13:30:00|21666.6|21665.5|21746.7|21745.6|21763|21761.9|21651|21649.9|15277
1749821700000|2025-06-13 13:35:00|21747.3|21746.2|21768.1|21767|21774.2|21773.1|21714.7|21713.6|10349
1749822000000|2025-06-13 13:40:00|21768.8|21767.7|21754.4|21753.3|21769.4|21768.3|21734.7|21733.6|6406
1749822300000|2025-06-13 13:45:00|21752.6|21751.5|21740.2|21739.1|21754.8|21753.7|21724.2|21723.1|5888
1749822600000|2025-06-13 13:50:00|21740.8|21739.7|21722.9|21721.8|21781.1|21780|21721.7|21720.6|7482
1749822900000|2025-06-13 13:55:00|21723.1|21722|21716.7|21715.6|21738.9|21737.8|21701.5|21700.4|5678
1749823200000|2025-06-13 14:00:00|21717.5|21716.4|21718.9|21717.8|21754|21752.9|21707.3|21706.2|6071
1749823500000|2025-06-13 14:05:00|21719.1|21718|21711.7|21710.6|21736|21734.9|21709.6|21708.5|4451
1749823800000|2025-06-13 14:10:00|21712.7|21711.6|21683.7|21682.6|21713.2|21712.1|21665.2|21664.1|7012
1749824100000|2025-06-13 14:15:00|21684|21682.9|21673.3|21672.2|21685.9|21684.8|21666.8|21665.7|3817
1749824400000|2025-06-13 14:20:00|21671.2|21670.1|21649.9|21648.8|21671.2|21670.1|21627.8|21626.7|9640
1749824700000|2025-06-13 14:25:00|21649.8|21648.7|21613.2|21612.1|21653.8|21652.7|21603.3|21602.2|7011
1749825000000|2025-06-13 14:30:00|21614.5|21613.4|21650.4|21649.3|21659.7|21658.6|21609|21607.9|6431
1749825300000|2025-06-13 14:35:00|21650.6|21649.5|21701.6|21700.5|21706.3|21705.2|21645.7|21644.6|7235
1749825600000|2025-06-13 14:40:00|21701.5|21700.4|21694.4|21693.3|21729.2|21728.1|21693.1|21692|6437
1749825900000|2025-06-13 14:45:00|21695.5|21694.4|21681.6|21680.5|21712.2|21711.1|21670.8|21669.7|5493
1749826200000|2025-06-13 14:50:00|21681|21679.9|21729.9|21728.8|21737.2|21736.1|21670.9|21669.8|6021
1749826500000|2025-06-13 14:55:00|21730.4|21729.3|21727.8|21726.7|21751.6|21750.5|21717.8|21716.7|5779
1749826800000|2025-06-13 15:00:00|21728.7|21727.6|21734.2|21733.1|21739.7|21738.6|21720.4|21719.3|3938
1749827100000|2025-06-13 15:05:00|21733.7|21732.6|21740.5|21739.4|21750.8|21749.7|21730.5|21729.4|3356
1749827400000|2025-06-13 15:10:00|21741.9|21740.8|21748.2|21747.1|21754.2|21753.1|21723.4|21722.3|4735
1749827700000|2025-06-13 15:15:00|21748.4|21747.3|21752.2|21751.1|21760.2|21759.1|21733.7|21732.6|3990
1749828000000|2025-06-13 15:20:00|21752.6|21751.5|21767.7|21766.6|21792.8|21791.7|21748.8|21747.7|6674
1749828300000|2025-06-13 15:25:00|21767.1|21766|21783.8|21782.7|21784.6|21783.5|21759.8|21758.7|3501
1749828600000|2025-06-13 15:30:00|21783.7|21782.6|21786.7|21785.6|21797.4|21796.3|21777.2|21776.1|4848
1749828900000|2025-06-13 15:35:00|21787.2|21786.1|21783.7|21782.6|21790.2|21789.1|21771|21769.9|3541
1749829200000|2025-06-13 15:40:00|21783.1|21782|21794.1|21793|21801.1|21800|21773.6|21772.5|3657
1749829500000|2025-06-13 15:45:00|21794.2|21793.1|21811.1|21810|21816.6|21815.5|21792.8|21791.7|4560
1749829800000|2025-06-13 15:50:00|21809.2|21808.1|21824.4|21823.3|21827.4|21826.3|21808.9|21807.8|3986
1749830100000|2025-06-13 15:55:00|21824|21822.9|21817.4|21816.3|21824.4|21823.3|21798|21796.9|6351
1749830400000|2025-06-13 16:00:00|21817.2|21816.1|21805.7|21804.6|21821.3|21820.2|21801.2|21800.1|3447
1749830700000|2025-06-13 16:05:00|21805.3|21804.2|21818.2|21817.1|21822|21820.9|21801.3|21800.2|2944
1749831000000|2025-06-13 16:10:00|21819.4|21818.3|21830.1|21829|21839.4|21838.3|21819.3|21818.2|3881
1749831300000|2025-06-13 16:15:00|21830|21828.9|21830.1|21829|21838.4|21837.3|21819.5|21818.4|3145
1749831600000|2025-06-13 16:20:00|21830.9|21829.8|21827.5|21826.4|21836.1|21835|21814.9|21813.8|3084
1749831900000|2025-06-13 16:25:00|21827.4|21826.3|21806.7|21805.6|21833.2|21832.1|21801.6|21800.5|4000
1749832200000|2025-06-13 16:30:00|21807.5|21806.4|21816.6|21815.5|21820.1|21819|21802.8|21801.7|2847
1749832500000|2025-06-13 16:35:00|21816.8|21815.7|21794.1|21793|21821.4|21820.3|21794.1|21793|2650
1749832800000|2025-06-13 16:40:00|21793.3|21792.2|21797.7|21796.6|21808.4|21807.3|21788.8|21787.7|2941
1749833100000|2025-06-13 16:45:00|21797.8|21796.7|21788.3|21787.2|21797.9|21796.8|21785|21783.9|2113
1749833400000|2025-06-13 16:50:00|21789.7|21788.6|21814.6|21813.5|21818.1|21817|21787.5|21786.4|3424
1749833700000|2025-06-13 16:55:00|21814.4|21813.3|21815|21813.9|21831.5|21830.4|21810.7|21809.6|3339
1749834000000|2025-06-13 17:00:00|21815.1|21814|21808.3|21807.2|21819.4|21818.3|21807.7|21806.6|3442
1749834300000|2025-06-13 17:05:00|21808.2|21807.1|21790.4|21789.3|21810.6|21809.5|21789.7|21788.6|3217
1749834600000|2025-06-13 17:10:00|21792.1|21791|21777.6|21776.5|21794|21792.9|21766.5|21765.4|5031
1749834900000|2025-06-13 17:15:00|21777.5|21776.4|21762.8|21761.7|21778.8|21777.7|21745.1|21744|5942
1749835200000|2025-06-13 17:20:00|21762|21760.9|21785|21783.9|21801.8|21800.7|21760.7|21759.6|5079
1749835500000|2025-06-13 17:25:00|21785.3|21784.2|21757.9|21756.8|21788.1|21787|21757.5|21756.4|2574
1749835800000|2025-06-13 17:30:00|21757.7|21756.6|21759.6|21758.5|21780.4|21779.3|21756|21754.9|3273
1749836100000|2025-06-13 17:35:00|21759.8|21758.7|21754.3|21753.2|21766.9|21765.8|21750.6|21749.5|2871
1749836400000|2025-06-13 17:40:00|21754.1|21753|21756.3|21755.2|21767.5|21766.4|21735.7|21734.6|4026
1749836700000|2025-06-13 17:45:00|21756.4|21755.3|21752.8|21751.7|21767|21765.9|21746.6|21745.5|2309
1749837000000|2025-06-13 17:50:00|21752.2|21751.1|21777.1|21776|21785|21783.9|21750.6|21749.5|2976
1749837300000|2025-06-13 17:55:00|21777.2|21776.1|21773.7|21772.6|21778.9|21777.8|21765.1|21764|1988
1749837600000|2025-06-13 18:00:00|21772.3|21771.2|21744|21742.9|21789.2|21788.1|21731.2|21730.1|5394
1749837900000|2025-06-13 18:05:00|21743.7|21742.6|21729.2|21728.1|21762.3|21761.2|21720|21718.9|5113
1749838200000|2025-06-13 18:10:00|21730.8|21729.7|21720.6|21719.5|21740|21738.9|21719.4|21718.3|3708
1749838500000|2025-06-13 18:15:00|21720.7|21719.6|21716.7|21715.6|21721.4|21720.3|21686.3|21685.2|8026
1749838800000|2025-06-13 18:20:00|21716.6|21715.5|21703.4|21702.3|21722.4|21721.3|21692.8|21691.7|3189
1749839100000|2025-06-13 18:25:00|21702.9|21701.8|21661.8|21660.7|21708.5|21707.4|21656|21654.9|5372
1749839400000|2025-06-13 18:30:00|21662.6|21661.5|21636.3|21635.2|21667.8|21666.7|21614.6|21613.5|8512
1749839700000|2025-06-13 18:35:00|21634.6|21633.5|21607.8|21606.7|21644.5|21643.4|21594.5|21593.4|7217
1749840000000|2025-06-13 18:40:00|21607|21605.9|21613.2|21612.1|21629.3|21628.2|21588.7|21587.6|5678
1749840300000|2025-06-13 18:45:00|21613.3|21612.2|21610.9|21609.8|21641.1|21640|21605.4|21604.3|5185
1749840600000|2025-06-13 18:50:00|21610.5|21609.4|21650.2|21649.1|21652.2|21651.1|21606.3|21605.2|4523
1749840900000|2025-06-13 18:55:00|21649.7|21648.6|21653.8|21652.7|21663.9|21662.8|21627.1|21626|4144
1749841200000|2025-06-13 19:00:00|21653.6|21652.5|21636|21634.9|21667.3|21666.2|21618.1|21617|5071
1749841500000|2025-06-13 19:05:00|21636.1|21635|21665.7|21664.6|21669.4|21668.3|21628.7|21627.6|3632
1749841800000|2025-06-13 19:10:00|21666.9|21665.8|21667.6|21666.5|21677.8|21676.7|21644.7|21643.6|3269
1749842100000|2025-06-13 19:15:00|21667.9|21666.8|21649.8|21648.7|21675.6|21674.5|21643|21641.9|3818
1749842400000|2025-06-13 19:20:00|21649.3|21648.2|21622.3|21621.2|21667.3|21666.2|21621.8|21620.7|4807
1749842700000|2025-06-13 19:25:00|21623|21621.9|21618.9|21617.8|21627.8|21626.7|21606.5|21605.4|3771
1749843000000|2025-06-13 19:30:00|21620.7|21619.6|21609.9|21608.8|21641.6|21640.5|21601.2|21600.1|4604
1749843300000|2025-06-13 19:35:00|21609.8|21608.7|21648.3|21647.2|21660.7|21659.6|21604.9|21603.8|5053
1749843600000|2025-06-13 19:40:00|21646.3|21645.2|21614.4|21613.3|21657.8|21656.7|21611.6|21610.5|4285
1749843900000|2025-06-13 19:45:00|21612.6|21611.5|21621.6|21620.5|21643.2|21642.1|21590.8|21589.7|7546
1749844200000|2025-06-13 19:50:00|21621.8|21620.7|21609.5|21608.4|21640.8|21639.7|21599.3|21598.2|6458
1749844500000|2025-06-13 19:55:00|21609.2|21608.1|21637.4|21636.3|21638|21636.9|21599.9|21598.8|14337
1749844800000|2025-06-13 20:00:00|21637.9|21635.7|21640.5|21638.3|21660.8|21658.6|21637.2|21635|6442
1749845100000|2025-06-13 20:05:00|21641.2|21639|21646.6|21644.4|21649.2|21647|21628.5|21626.3|2132
1749845400000|2025-06-13 20:10:00|21647.1|21644.9|21664.5|21662.3|21665.5|21663.3|21644.4|21642.2|1602
1749845700000|2025-06-13 20:15:00|21665.3|21663.1|21656.8|21654.6|21665.3|21663.1|21647.3|21645.1|785
1749846000000|2025-06-13 20:20:00|21656.9|21654.7|21645|21642.8|21657.6|21655.4|21641.8|21639.6|455
1749846300000|2025-06-13 20:25:00|21644.7|21642.5|21637.4|21635.2|21647|21644.8|21633.4|21631.2|675
1749846600000|2025-06-13 20:30:00|21638.6|21636.4|21646.3|21644.1|21649.3|21647.1|21637.5|21635.3|531
1749846900000|2025-06-13 20:35:00|21645.3|21643.1|21652.1|21649.9|21662|21659.8|21641.8|21639.6|567
1749847200000|2025-06-13 20:40:00|21651.9|21649.7|21646.8|21644.6|21651.9|21649.7|21640.9|21638.7|561
1749847500000|2025-06-13 20:45:00|21646.6|21644.4|21638.7|21636.5|21649.7|21647.5|21637.7|21635.5|516
1749847800000|2025-06-13 20:50:00|21638.4|21636.2|21634.2|21632|21641.9|21639.7|21632|21629.8|521
1749848100000|2025-06-13 20:55:00|21634.4|21632.2|21641|21636|21641.6|21638.4|21629.8|21627.6|1083
1750024800000|2025-06-15 22:00:00|21552.1|21549.9|21588.1|21585.9|21625.3|21623.1|21526.2|21524|1306
1750025100000|2025-06-15 22:05:00|21588|21585.8|21558.1|21555.9|21608.9|21606.7|21557.5|21555.3|807
1750025400000|2025-06-15 22:10:00|21558.2|21556|21592.3|21590.1|21596.4|21594.2|21538|21535.8|1013
1750025700000|2025-06-15 22:15:00|21592.4|21590.2|21598.3|21596.1|21608.2|21606|21581.7|21579.5|383
1750026000000|2025-06-15 22:20:00|21598.2|21596|21619.1|21616.9|21628.6|21626.4|21586.5|21584.3|927
1750026300000|2025-06-15 22:25:00|21619|21616.8|21620.6|21618.4|21633.1|21630.9|21612.4|21610.2|435
1750026600000|2025-06-15 22:30:00|21620.5|21618.3|21640.6|21638.4|21640.9|21638.7|21620.4|21618.2|292
1750026900000|2025-06-15 22:35:00|21640.4|21638.2|21622.1|21619.9|21641.9|21639.7|21617.7|21615.5|366
1750027200000|2025-06-15 22:40:00|21622.2|21620|21665.1|21662.9|21677.7|21675.5|21611|21608.8|772
1750027500000|2025-06-15 22:45:00|21664.6|21662.4|21657.7|21655.5|21665.4|21663.2|21651|21648.8|365
1750027800000|2025-06-15 22:50:00|21657.8|21655.6|21639.9|21637.7|21658.4|21656.2|21633.2|21631|341
1750028100000|2025-06-15 22:55:00|21639.8|21637.6|21636.2|21634|21645.3|21643.1|21632.2|21630|151
1750028400000|2025-06-15 23:00:00|21636.3|21634.1|21621.2|21619|21640.7|21638.5|21619.7|21617.5|265
1750028700000|2025-06-15 23:05:00|21620.4|21618.2|21651.8|21649.6|21660|21657.8|21620|21617.8|368
1750029000000|2025-06-15 23:10:00|21653.9|21651.7|21613.9|21611.7|21655.2|21653|21602.6|21600.4|501
1750029300000|2025-06-15 23:15:00|21613.8|21611.6|21643.2|21641|21648.5|21646.3|21599.8|21597.6|392
1750029600000|2025-06-15 23:20:00|21643.4|21641.2|21614.3|21612.1|21644.5|21642.3|21604.3|21602.1|413
1750029900000|2025-06-15 23:25:00|21614.4|21612.2|21620.4|21618.2|21627.1|21624.9|21614.4|21612.2|132
1750030200000|2025-06-15 23:30:00|21620.3|21618.1|21640.5|21638.3|21641.3|21639.1|21613.3|21611.1|148
1750030500000|2025-06-15 23:35:00|21640.4|21638.2|21655.7|21653.5|21670|21667.8|21640|21637.8|420
1750030800000|2025-06-15 23:40:00|21656|21653.8|21673.4|21671.2|21688.8|21686.6|21653.3|21651.1|502
1750031100000|2025-06-15 23:45:00|21673.7|21671.5|21672|21669.8|21676.4|21674.2|21665.5|21663.3|228
1750031400000|2025-06-15 23:50:00|21672.2|21670|21678.8|21676.6|21686.7|21684.5|21671.1|21668.9|132
1750031700000|2025-06-15 23:55:00|21678.9|21676.7|21675.4|21673.2|21683.6|21681.4|21670.9|21668.7|99
1750032000000|2025-06-16 00:00:00|21675.2|21673|21686.4|21684.2|21688.3|21686.1|21672.6|21670.4|241
1750032300000|2025-06-16 00:05:00|21686.3|21684.1|21689.3|21687.1|21690.3|21688.1|21671.3|21669.1|234
1750032600000|2025-06-16 00:10:00|21689.4|21687.2|21688.7|21686.5|21692.9|21690.7|21677.9|21675.7|268
1750032900000|2025-06-16 00:15:00|21688.9|21686.7|21657.2|21655|21689.8|21687.6|21654|21651.8|483
1750033200000|2025-06-16 00:20:00|21658.1|21655.9|21677.7|21675.5|21685.8|21683.6|21654|21651.8|300
1750033500000|2025-06-16 00:25:00|21677.6|21675.4|21666.1|21663.9|21691.1|21688.9|21666|21663.8|383
1750033800000|2025-06-16 00:30:00|21666.4|21664.2|21683.7|21681.5|21686.1|21683.9|21649.6|21647.4|481
1750034100000|2025-06-16 00:35:00|21683.6|21681.4|21670.1|21667.9|21683.7|21681.5|21668.1|21665.9|135
1750034400000|2025-06-16 00:40:00|21670.2|21668|21684.8|21682.6|21688.1|21685.9|21669.6|21667.4|156
1750034700000|2025-06-16 00:45:00|21684.7|21682.5|21672.5|21670.3|21686.6|21684.4|21672|21669.8|105
1750035000000|2025-06-16 00:50:00|21672.3|21670.1|21668.8|21666.6|21684.7|21682.5|21667|21664.8|146
1750035300000|2025-06-16 00:55:00|21668.7|21666.5|21683.2|21681|21684.4|21682.2|21667.5|21665.3|180
1750035600000|2025-06-16 01:00:00|21683.1|21680.9|21684.6|21682.4|21688.5|21686.3|21680.4|21678.2|141
1750035900000|2025-06-16 01:05:00|21685.8|21683.6|21680|21677.8|21687.5|21685.3|21668.6|21666.4|232
1750036200000|2025-06-16 01:10:00|21681.2|21679|21669.6|21667.4|21686.7|21684.5|21669.3|21667.1|120
1750036500000|2025-06-16 01:15:00|21671.3|21669.1|21668.8|21666.6|21675.9|21673.7|21665.6|21663.4|141
1750036800000|2025-06-16 01:20:00|21668.7|21666.5|21668.7|21666.5|21675.1|21672.9|21654.6|21652.4|244
1750037100000|2025-06-16 01:25:00|21669.2|21667|21663.4|21661.2|21669.2|21667|21660.4|21658.2|113
1750037400000|2025-06-16 01:30:00|21663|21660.8|21678.6|21676.4|21683.5|21681.3|21661|21658.8|221
1750037700000|2025-06-16 01:35:00|21678.8|21676.6|21672.8|21670.6|21680.6|21678.4|21671.8|21669.6|84
1750038000000|2025-06-16 01:40:00|21672.7|21670.5|21673.6|21671.4|21675.6|21673.4|21669.1|21666.9|155
1750038300000|2025-06-16 01:45:00|21674.4|21672.2|21672.5|21670.3|21676.9|21674.7|21670.2|21668|116
1750038600000|2025-06-16 01:50:00|21672.4|21670.2|21669.7|21667.5|21676.4|21674.2|21666.8|21664.6|93
1750038900000|2025-06-16 01:55:00|21669.9|21667.7|21674|21671.8|21683.1|21680.9|21669.2|21667|88
1750039200000|2025-06-16 02:00:00|21674.1|21671.9|21671.1|21668.9|21679.9|21677.7|21671.1|21668.9|122
1750039500000|2025-06-16 02:05:00|21670.9|21668.7|21682.3|21680.1|21684.5|21682.3|21670.2|21668|135
1750039800000|2025-06-16 02:10:00|21682.4|21680.2|21685.1|21682.9|21685.1|21682.9|21674.3|21672.1|144
1750040100000|2025-06-16 02:15:00|21685.2|21683|21699.9|21697.7|21707.3|21705.1|21685.2|21683|560
1750040400000|2025-06-16 02:20:00|21699.4|21697.2|21692.2|21690|21700.2|21698|21691.4|21689.2|126
1750040700000|2025-06-16 02:25:00|21692.7|21690.5|21687.1|21684.9|21695.1|21692.9|21687.1|21684.9|99
1750041000000|2025-06-16 02:30:00|21687.4|21685.2|21691.2|21689|21693.2|21691|21685.9|21683.7|74
1750041300000|2025-06-16 02:35:00|21691|21688.8|21695.9|21693.7|21696.6|21694.4|21690.2|21688|132
1750041600000|2025-06-16 02:40:00|21695.7|21693.5|21698|21695.8|21698|21695.8|21692.9|21690.7|58
1750041900000|2025-06-16 02:45:00|21698.1|21695.9|21696.1|21693.9|21699.7|21697.5|21693.9|21691.7|107
1750042200000|2025-06-16 02:50:00|21696|21693.8|21690|21687.8|21698.8|21696.6|21688.9|21686.7|84
1750042500000|2025-06-16 02:55:00|21689.6|21687.4|21692|21689.8|21695|21692.8|21688.8|21686.6|34
1750042800000|2025-06-16 03:00:00|21691.9|21689.7|21691.7|21689.5|21696.6|21694.4|21689.9|21687.7|48
1750043100000|2025-06-16 03:05:00|21691.6|21689.4|21692.9|21690.7|21693.9|21691.7|21688.7|21686.5|73
1750043400000|2025-06-16 03:10:00|21692.8|21690.6|21693.6|21691.4|21694.1|21691.9|21691.8|21689.6|27
1750043700000|2025-06-16 03:15:00|21693.4|21691.2|21689.3|21687.1|21696.1|21693.9|21687.6|21685.4|42
1750044000000|2025-06-16 03:20:00|21689.2|21687|21691.7|21689.5|21693.1|21690.9|21688.2|21686|39
1750044300000|2025-06-16 03:25:00|21691.6|21689.4|21682.2|21680|21695.3|21693.1|21681.8|21679.6|105
1750044600000|2025-06-16 03:30:00|21682.1|21679.9|21677.6|21675.4|21683.5|21681.3|21672.4|21670.2|139
1750044900000|2025-06-16 03:35:00|21677.8|21675.6|21667.8|21665.6|21679|21676.8|21667.8|21665.6|110
1750045200000|2025-06-16 03:40:00|21667.7|21665.5|21671.8|21669.6|21675.3|21673.1|21667.4|21665.2|84
1750045500000|2025-06-16 03:45:00|21672.2|21670|21672.9|21670.7|21673.9|21671.7|21667.5|21665.3|88
1750045800000|2025-06-16 03:50:00|21672.7|21670.5|21677.4|21675.2|21679.9|21677.7|21672.3|21670.1|70
1750046100000|2025-06-16 03:55:00|21677.2|21675|21680.2|21678|21681.7|21679.5|21675.6|21673.4|46
1750046400000|2025-06-16 04:00:00|21680.3|21678.1|21683.2|21681|21683.3|21681.1|21676.3|21674.1|65
1750046700000|2025-06-16 04:05:00|21682.6|21680.4|21683.2|21681|21685|21682.8|21681.8|21679.6|55
1750047000000|2025-06-16 04:10:00|21683|21680.8|21686.1|21683.9|21691.9|21689.7|21682.9|21680.7|118
1750047300000|2025-06-16 04:15:00|21686|21683.8|21680.4|21678.2|21686.5|21684.3|21674.5|21672.3|159
1750047600000|2025-06-16 04:20:00|21680.5|21678.3|21674.7|21672.5|21688.3|21686.1|21670.7|21668.5|111
1750047900000|2025-06-16 04:25:00|21674.9|21672.7|21676|21673.8|21680.3|21678.1|21673.7|21671.5|48
1750048200000|2025-06-16 04:30:00|21676.2|21674|21658.9|21656.7|21678.3|21676.1|21658.6|21656.4|275
1750048500000|2025-06-16 04:35:00|21659|21656.8|21669.8|21667.6|21669.9|21667.7|21659|21656.8|97
1750048800000|2025-06-16 04:40:00|21669.9|21667.7|21662.4|21660.2|21671.5|21669.3|21660.9|21658.7|129
1750049100000|2025-06-16 04:45:00|21662.6|21660.4|21663.1|21660.9|21665.9|21663.7|21659.4|21657.2|42
1750049400000|2025-06-16 04:50:00|21663.3|21661.1|21664.4|21662.2|21668.2|21666|21663.1|21660.9|60
1750049700000|2025-06-16 04:55:00|21664.5|21662.3|21671|21668.8|21671.7|21669.5|21664|21661.8|91
1750050000000|2025-06-16 05:00:00|21671.1|21668.9|21677.4|21675.2|21680.2|21678|21670.1|21667.9|84
1750050300000|2025-06-16 05:05:00|21677.5|21675.3|21681.5|21679.3|21684|21681.8|21671.1|21668.9|105
1750050600000|2025-06-16 05:10:00|21681.6|21679.4|21683.2|21681|21683.6|21681.4|21678.2|21676|62
1750050900000|2025-06-16 05:15:00|21683|21680.8|21694.8|21692.6|21697.4|21695.2|21681.5|21679.3|205
1750051200000|2025-06-16 05:20:00|21694.7|21692.5|21705.3|21703.1|21706.8|21704.6|21694.1|21691.9|153
1750051500000|2025-06-16 05:25:00|21705.1|21702.9|21712.1|21709.9|21715.7|21713.5|21703.5|21701.3|252
1750051800000|2025-06-16 05:30:00|21712.2|21710|21714.1|21711.9|21722.2|21720|21705.6|21703.4|278
1750052100000|2025-06-16 05:35:00|21713.9|21711.7|21721.9|21719.7|21728.4|21726.2|21711.8|21709.6|291
1750052400000|2025-06-16 05:40:00|21723.1|21720.9|21716.8|21714.6|21727.4|21725.2|21708.9|21706.7|181
1750052700000|2025-06-16 05:45:00|21717.2|21715|21710.1|21707.9|21717.2|21715|21698.8|21696.6|186
1750053000000|2025-06-16 05:50:00|21710|21707.8|21706.8|21704.6|21711|21708.8|21701.6|21699.4|167
1750053300000|2025-06-16 05:55:00|21707.3|21705.1|21704.9|21702.7|21712.5|21710.3|21704.8|21702.6|62
1750053600000|2025-06-16 06:00:00|21704.8|21702.6|21696.6|21694.4|21709.9|21707.7|21693.8|21691.6|365
1750053900000|2025-06-16 06:05:00|21696.7|21694.5|21721.3|21719.1|21724.1|21721.9|21695.1|21692.9|273
1750054200000|2025-06-16 06:10:00|21721.4|21719.2|21723.8|21721.6|21730.3|21728.1|21715.2|21713|172
1750054500000|2025-06-16 06:15:00|21723.4|21721.2|21720.7|21718.5|21725.3|21723.1|21717.2|21715|220
1750054800000|2025-06-16 06:20:00|21720.4|21718.2|21720.9|21718.7|21733.1|21730.9|21720.4|21718.2|281
1750055100000|2025-06-16 06:25:00|21720.8|21718.6|21728.7|21726.5|21735.5|21733.3|21720.3|21718.1|253
1750055400000|2025-06-16 06:30:00|21727.9|21725.7|21720.5|21718.3|21730.8|21728.6|21716.1|21713.9|245
1750055700000|2025-06-16 06:35:00|21720.3|21718.1|21732.4|21730.2|21733.2|21731|21719.9|21717.7|197
1750056000000|2025-06-16 06:40:00|21732.3|21730.1|21729|21726.8|21745.7|21743.5|21719.9|21717.7|397
1750056300000|2025-06-16 06:45:00|21728.7|21726.5|21725.9|21723.7|21734.6|21732.4|21725.2|21723|138
1750056600000|2025-06-16 06:50:00|21726|21723.8|21739.1|21736.9|21740.1|21737.9|21723.6|21721.4|175
1750056900000|2025-06-16 06:55:00|21739.2|21737|21733.8|21731.6|21740.3|21738.1|21729.9|21727.7|186
1750057200000|2025-06-16 07:00:00|21733.6|21731.4|21746.4|21744.2|21753.1|21750.9|21729.6|21727.4|644
1750057500000|2025-06-16 07:05:00|21746.5|21744.3|21747.2|21745|21757|21754.8|21741.8|21739.6|218
1750057800000|2025-06-16 07:10:00|21747.4|21745.2|21761.9|21759.7|21762.8|21760.6|21742.4|21740.2|373
1750058100000|2025-06-16 07:15:00|21761.8|21759.6|21749|21746.8|21768.2|21766|21749|21746.8|521
1750058400000|2025-06-16 07:20:00|21748.6|21746.4|21744.9|21742.7|21751.5|21749.3|21737.5|21735.3|462
1750058700000|2025-06-16 07:25:00|21744.8|21742.6|21750.6|21748.4|21752.2|21750|21735.7|21733.5|413
1750059000000|2025-06-16 07:30:00|21750.4|21748.2|21762.9|21760.7|21767.6|21765.4|21750.4|21748.2|591
1750059300000|2025-06-16 07:35:00|21763|21760.8|21761.3|21759.1|21763.3|21761.1|21752.8|21750.6|186
1750059600000|2025-06-16 07:40:00|21761.2|21759|21756.6|21754.4|21769.6|21767.4|21751.7|21749.5|473
1750059900000|2025-06-16 07:45:00|21756.5|21754.3|21758.7|21756.5|21762.3|21760.1|21751.8|21749.6|248
1750060200000|2025-06-16 07:50:00|21758.8|21756.6|21766.1|21763.9|21775.9|21773.7|21757.3|21755.1|414
1750060500000|2025-06-16 07:55:00|21766.2|21764|21770.8|21768.6|21775.2|21773|21762.7|21760.5|235
1750060800000|2025-06-16 08:00:00|21770.9|21768.7|21742.4|21740.2|21770.9|21768.7|21739.3|21737.1|878
1750061100000|2025-06-16 08:05:00|21742.6|21740.4|21765.6|21763.4|21765.6|21763.4|21740.4|21738.2|324
1750061400000|2025-06-16 08:10:00|21765.3|21763.1|21752.8|21750.6|21765.6|21763.4|21752.5|21750.3|211
1750061700000|2025-06-16 08:15:00|21752.9|21750.7|21745.5|21743.3|21757.9|21755.7|21745.4|21743.2|159
1750062000000|2025-06-16 08:20:00|21745.6|21743.4|21756.3|21754.1|21758.4|21756.2|21741.8|21739.6|121
1750062300000|2025-06-16 08:25:00|21755.8|21753.6|21763|21760.8|21765.3|21763.1|21751.2|21749|177
1750062600000|2025-06-16 08:30:00|21762.5|21760.3|21764.9|21762.7|21771.5|21769.3|21758.1|21755.9|301
1750062900000|2025-06-16 08:35:00|21765|21762.8|21763.9|21761.7|21779.5|21777.3|21754.3|21752.1|295
1750063200000|2025-06-16 08:40:00|21764|21761.8|21773.1|21770.9|21775.4|21773.2|21758.2|21756|190
1750063500000|2025-06-16 08:45:00|21773|21770.8|21771.9|21769.7|21774.5|21772.3|21767.8|21765.6|223
1750063800000|2025-06-16 08:50:00|21771.8|21769.6|21771.6|21769.4|21775.2|21773|21768.7|21766.5|178
1750064100000|2025-06-16 08:55:00|21771.4|21769.2|21768.4|21766.2|21773.7|21771.5|21765.3|21763.1|291
1750064400000|2025-06-16 09:00:00|21768.2|21766|21757.9|21755.7|21774.7|21772.5|21753.4|21751.2|311
1750064700000|2025-06-16 09:05:00|21758|21755.8|21753.3|21751.1|21766.3|21764.1|21750.8|21748.6|254
1750065000000|2025-06-16 09:10:00|21753.4|21751.2|21735.8|21733.6|21757.3|21755.1|21732.5|21730.3|631
1750065300000|2025-06-16 09:15:00|21735.9|21733.7|21743.2|21741|21745.7|21743.5|21727.8|21725.6|554
1750065600000|2025-06-16 09:20:00|21743.3|21741.1|21745.5|21743.3|21748.1|21745.9|21739.4|21737.2|189
1750065900000|2025-06-16 09:25:00|21745.6|21743.4|21739.3|21737.1|21753.6|21751.4|21739.1|21736.9|178
1750066200000|2025-06-16 09:30:00|21739.5|21737.3|21737.7|21735.5|21743.1|21740.9|21731.3|21729.1|297
1750066500000|2025-06-16 09:35:00|21737.8|21735.6|21730.2|21728|21739.3|21737.1|21720.2|21718|373
1750066800000|2025-06-16 09:40:00|21729.9|21727.7|21732.3|21730.1|21735.8|21733.6|21726.2|21724|268
1750067100000|2025-06-16 09:45:00|21732.1|21729.9|21727.8|21725.6|21737.9|21735.7|21722.5|21720.3|219
1750067400000|2025-06-16 09:50:00|21727.4|21725.2|21736.3|21734.1|21738.2|21736|21727.4|21725.2|127
1750067700000|2025-06-16 09:55:00|21736.5|21734.3|21736.5|21734.3|21744.8|21742.6|21733.8|21731.6|257
1750068000000|2025-06-16 10:00:00|21736.4|21734.2|21730.2|21728|21736.8|21734.6|21728.8|21726.6|183
1750068300000|2025-06-16 10:05:00|21730.3|21728.1|21734.9|21732.7|21741.5|21739.3|21730.2|21728|152
1750068600000|2025-06-16 10:10:00|21734.8|21732.6|21744.8|21742.6|21746.8|21744.6|21734.8|21732.6|148
1750068900000|2025-06-16 10:15:00|21744.7|21742.5|21748.5|21746.3|21750.7|21748.5|21741.9|21739.7|210
1750069200000|2025-06-16 10:20:00|21748.7|21746.5|21749.2|21747|21751.9|21749.7|21746.6|21744.4|245
1750069500000|2025-06-16 10:25:00|21749.3|21747.1|21746.9|21744.7|21750|21747.8|21743.7|21741.5|85
1750069800000|2025-06-16 10:30:00|21746.8|21744.6|21751.6|21749.4|21751.9|21749.7|21746.3|21744.1|144
1750070100000|2025-06-16 10:35:00|21751.7|21749.5|21748.1|21745.9|21752.3|21750.1|21745.9|21743.7|155
1750070400000|2025-06-16 10:40:00|21748|21745.8|21738|21735.8|21748.1|21745.9|21731|21728.8|246
1750070700000|2025-06-16 10:45:00|21737.8|21735.6|21751.9|21749.7|21756.2|21754|21737|21734.8|290
1750071000000|2025-06-16 10:50:00|21751.5|21749.3|21759.5|21757.3|21762.4|21760.2|21750|21747.8|419
1750071300000|2025-06-16 10:55:00|21759.6|21757.4|21769.2|21767|21770.1|21767.9|21756.6|21754.4|208
1750071600000|2025-06-16 11:00:00|21769|21766.8|21754.5|21752.3|21769|21766.8|21745.4|21743.2|445
1750071900000|2025-06-16 11:05:00|21754.1|21751.9|21747.9|21745.7|21758.3|21756.1|21743.8|21741.6|175
1750072200000|2025-06-16 11:10:00|21747.8|21745.6|21745|21742.8|21750.2|21748|21738.9|21736.7|210
1750072500000|2025-06-16 11:15:00|21744.9|21742.7|21752.9|21750.7|21758.8|21756.6|21744.7|21742.5|215
1750072800000|2025-06-16 11:20:00|21752.8|21750.6|21754.5|21752.3|21759.7|21757.5|21749.9|21747.7|184
1750073100000|2025-06-16 11:25:00|21754.3|21752.1|21756.4|21754.2|21760.3|21758.1|21752.5|21750.3|180
1750073400000|2025-06-16 11:30:00|21756.6|21754.4|21763.8|21761.6|21767.5|21765.3|21755.5|21753.3|279
1750073700000|2025-06-16 11:35:00|21764.1|21761.9|21780.8|21778.6|21786.7|21784.5|21764.1|21761.9|701
1750074000000|2025-06-16 11:40:00|21780.5|21778.3|21780.5|21778.3|21783.2|21781|21774.5|21772.3|437
1750074300000|2025-06-16 11:45:00|21780.4|21778.2|21789.1|21786.9|21794.7|21792.5|21780.4|21778.2|649
1750074600000|2025-06-16 11:50:00|21788.9|21786.7|21794.2|21792|21797.7|21795.5|21786.7|21784.5|485
1750074900000|2025-06-16 11:55:00|21794.4|21792.2|21797.2|21795|21798.9|21796.7|21785.9|21783.7|463
1750075200000|2025-06-16 12:00:00|21797|21794.8|21793.6|21791.4|21801.3|21799.1|21787.9|21785.7|965
1750075500000|2025-06-16 12:05:00|21793.3|21791.1|21811.1|21808.9|21811.8|21809.6|21790.2|21788|844
1750075800000|2025-06-16 12:10:00|21811.5|21809.3|21805.4|21803.2|21812.7|21810.5|21804.4|21802.2|1104
1750076100000|2025-06-16 12:15:00|21805.6|21803.4|21811.9|21809.7|21815.2|21813|21805.1|21802.9|881
1750076400000|2025-06-16 12:20:00|21812|21809.8|21826.1|21823.9|21829.9|21827.7|21808.6|21806.4|1111
1750076700000|2025-06-16 12:25:00|21826|21823.8|21816.9|21814.7|21830.2|21828|21816.1|21813.9|1072
1750077000000|2025-06-16 12:30:00|21817|21814.8|21806.1|21803.9|21826.9|21824.7|21801.7|21799.5|1226
1750077300000|2025-06-16 12:35:00|21806.4|21804.2|21810.7|21808.5|21812.3|21810.1|21800.7|21798.5|1264
1750077600000|2025-06-16 12:40:00|21810.8|21808.6|21809.2|21807|21818.8|21816.6|21806.2|21804|1367
1750077900000|2025-06-16 12:45:00|21808.6|21806.4|21810.2|21808|21815.3|21813.1|21807.9|21805.7|436
1750078200000|2025-06-16 12:50:00|21810.1|21807.9|21805.5|21803.3|21810.1|21807.9|21803.5|21801.3|951
1750078500000|2025-06-16 12:55:00|21805.4|21803.2|21803.9|21801.7|21812.5|21810.3|21802.4|21800.2|867
1750078800000|2025-06-16 13:00:00|21804|21801.8|21811.3|21809.1|21815.8|21813.6|21804|21801.8|849
1750079100000|2025-06-16 13:05:00|21811|21808.8|21812|21809.8|21815.1|21812.9|21798.6|21796.4|812
1750079400000|2025-06-16 13:10:00|21812.1|21809.9|21808.6|21806.4|21813.3|21811.1|21805.7|21803.5|934
1750079700000|2025-06-16 13:15:00|21808.9|21806.7|21800.4|21798.2|21809.1|21806.9|21798.8|21796.6|1011
1750080000000|2025-06-16 13:20:00|21800.5|21798.3|21801.2|21799|21809.1|21806.9|21799.5|21797.3|1325
1750080300000|2025-06-16 13:25:00|21801.3|21799.1|21780.9|21778.7|21805.5|21803.3|21777.6|21775.4|2553
1750080600000|2025-06-16 13:30:00|21780.5|21779.4|21836.1|21835|21863.3|21862.2|21780.5|21779.4|9583
1750080900000|2025-06-16 13:35:00|21835.4|21834.3|21853.2|21852.1|21859.1|21858|21815.6|21814.5|6664
1750081200000|2025-06-16 13:40:00|21853.9|21852.8|21849.3|21848.2|21859.4|21858.3|21835.3|21834.2|5955
1750081500000|2025-06-16 13:45:00|21849.6|21848.5|21869.6|21868.5|21875.2|21874.1|21827.8|21826.7|8386
1750081800000|2025-06-16 13:50:00|21870.8|21869.7|21893.2|21892.1|21913.8|21912.7|21861.3|21860.2|6552
1750082100000|2025-06-16 13:55:00|21892.9|21891.8|21915.7|21914.6|21932.2|21931.1|21891.6|21890.5|7177
1750082400000|2025-06-16 14:00:00|21915.3|21914.2|21934.4|21933.3|21943.1|21942|21915.3|21914.2|6090
1750082700000|2025-06-16 14:05:00|21935.2|21934.1|21910.9|21909.8|21940.3|21939.2|21910.6|21909.5|5468
1750083000000|2025-06-16 14:10:00|21911.7|21910.6|21945.8|21944.7|21950.3|21949.2|21910.1|21909|4756
1750083300000|2025-06-16 14:15:00|21945.7|21944.6|21952.1|21951|21954.8|21953.7|21937|21935.9|5429
1750083600000|2025-06-16 14:20:00|21952|21950.9|21948|21946.9|21956.7|21955.6|21938.6|21937.5|4449
1750083900000|2025-06-16 14:25:00|21949|21947.9|21960.9|21959.8|21963.3|21962.2|21941|21939.9|4923
1750084200000|2025-06-16 14:30:00|21958.5|21957.4|21963.2|21962.1|21965.6|21964.5|21955.9|21954.8|4143
1750084500000|2025-06-16 14:35:00|21962.7|21961.6|21954.6|21953.5|21966.8|21965.7|21943|21941.9|4752
1750084800000|2025-06-16 14:40:00|21956.8|21955.7|21961|21959.9|21963.3|21962.2|21941.7|21940.6|3423
1750085100000|2025-06-16 14:45:00|21961.3|21960.2|21952.1|21951|21967|21965.9|21949.4|21948.3|3884
1750085400000|2025-06-16 14:50:00|21949.7|21948.6|21943.6|21942.5|21955.4|21954.3|21940.5|21939.4|3697
1750085700000|2025-06-16 14:55:00|21943.3|21942.2|21943.6|21942.5|21948.6|21947.5|21932.4|21931.3|3446
1750086000000|2025-06-16 15:00:00|21943.4|21942.3|21950.3|21949.2|21959|21957.9|21938.7|21937.6|3775
1750086300000|2025-06-16 15:05:00|21949.9|21948.8|21953.1|21952|21957.5|21956.4|21938.1|21937|4174
1750086600000|2025-06-16 15:10:00|21955.6|21954.5|21963.7|21962.6|21965.3|21964.2|21952.6|21951.5|2289
1750086900000|2025-06-16 15:15:00|21963.9|21962.8|21976.8|21975.7|21981.3|21980.2|21960.5|21959.4|4315
1750087200000|2025-06-16 15:20:00|21975.2|21974.1|21980.8|21979.7|21981.5|21980.4|21967.5|21966.4|2741
1750087500000|2025-06-16 15:25:00|21980.9|21979.8|21949.1|21948|21982.6|21981.5|21943.6|21942.5|4275
1750087800000|2025-06-16 15:30:00|21948.3|21947.2|21955.9|21954.8|21963.3|21962.2|21944.7|21943.6|2332
1750088100000|2025-06-16 15:35:00|21955.5|21954.4|21953.2|21952.1|21963.4|21962.3|21944.5|21943.4|3081
1750088400000|2025-06-16 15:40:00|21952.9|21951.8|21952|21950.9|21960.6|21959.5|21949|21947.9|2855
1750088700000|2025-06-16 15:45:00|21951.9|21950.8|21959.3|21958.2|21965.3|21964.2|21950.2|21949.1|2875
1750089000000|2025-06-16 15:50:00|21959.4|21958.3|21934.7|21933.6|21960|21958.9|21933.6|21932.5|4045
1750089300000|2025-06-16 15:55:00|21934.6|21933.5|21930.3|21929.2|21939.8|21938.7|21917.3|21916.2|5249
1750089600000|2025-06-16 16:00:00|21931.3|21930.2|21930.5|21929.4|21944.9|21943.8|21919.7|21918.6|2298
1750089900000|2025-06-16 16:05:00|21931|21929.9|21932.7|21931.6|21935.1|21934|21918.1|21917|2733
1750090200000|2025-06-16 16:10:00|21934.7|21933.6|21946.3|21945.2|21949.4|21948.3|21929.7|21928.6|2310
1750090500000|2025-06-16 16:15:00|21946.2|21945.1|21946.4|21945.3|21956.6|21955.5|21940.5|21939.4|2112
1750090800000|2025-06-16 16:20:00|21946.6|21945.5|21936.1|21935|21953.3|21952.2|21931.6|21930.5|2028
1750091100000|2025-06-16 16:25:00|21936.4|21935.3|21928.4|21927.3|21938.7|21937.6|21924.5|21923.4|2263
1750091400000|2025-06-16 16:30:00|21930.9|21929.8|21929.4|21928.3|21937|21935.9|21928.9|21927.8|1693
1750091700000|2025-06-16 16:35:00|21929.8|21928.7|21927.1|21926|21937.4|21936.3|21916.3|21915.2|2097
1750092000000|2025-06-16 16:40:00|21926.5|21925.4|21913.7|21912.6|21927.3|21926.2|21909.1|21908|3039
1750092300000|2025-06-16 16:45:00|21913|21911.9|21918.1|21917|21923.8|21922.7|21906.1|21905|3571
1750092600000|2025-06-16 16:50:00|21917.9|21916.8|21938.9|21937.8|21943.6|21942.5|21915.5|21914.4|2239
1750092900000|2025-06-16 16:55:00|21938.8|21937.7|21926.8|21925.7|21939.1|21938|21916.7|21915.6|1971
1750093200000|2025-06-16 17:00:00|21926.2|21925.1|21928.1|21927|21932.8|21931.7|21917.4|21916.3|2084
1750093500000|2025-06-16 17:05:00|21928.3|21927.2|21926.8|21925.7|21929.1|21928|21915.1|21914|1811
1750093800000|2025-06-16 17:10:00|21927|21925.9|21916.6|21915.5|21931|21929.9|21909.9|21908.8|1900
1750094100000|2025-06-16 17:15:00|21916.8|21915.7|21930.8|21929.7|21931.2|21930.1|21909.9|21908.8|2430
1750094400000|2025-06-16 17:20:00|21931.6|21930.5|21940.8|21939.7|21947.5|21946.4|21930.3|21929.2|2164
1750094700000|2025-06-16 17:25:00|21940.1|21939|21957.5|21956.4|21966.8|21965.7|21939.8|21938.7|3062
1750095000000|2025-06-16 17:30:00|21957.6|21956.5|21958.7|21957.6|21969.3|21968.2|21950.6|21949.5|2679
1750095300000|2025-06-16 17:35:00|21958.6|21957.5|21948.4|21947.3|21963.2|21962.1|21947.2|21946.1|1903
1750095600000|2025-06-16 17:40:00|21948.3|21947.2|21942.4|21941.3|21957|21955.9|21941.1|21940|1722
1750095900000|2025-06-16 17:45:00|21942.6|21941.5|21947.9|21946.8|21952.1|21951|21938|21936.9|1833
1750096200000|2025-06-16 17:50:00|21949.2|21948.1|21937.3|21936.2|21955.9|21954.8|21937.3|21936.2|1891
1750096500000|2025-06-16 17:55:00|21937.5|21936.4|21926.9|21925.8|21938.4|21937.3|21918.9|21917.8|2329
1750096800000|2025-06-16 18:00:00|21926.6|21925.5|21936.2|21935.1|21939.5|21938.4|21924|21922.9|2166
1750097100000|2025-06-16 18:05:00|21936.3|21935.2|21932.5|21931.4|21944.5|21943.4|21928|21926.9|1748
1750097400000|2025-06-16 18:10:00|21932.2|21931.1|21935.9|21934.8|21936.6|21935.5|21925.8|21924.7|1663
1750097700000|2025-06-16 18:15:00|21935.7|21934.6|21930.1|21929|21938.8|21937.7|21924.9|21923.8|1631
1750098000000|2025-06-16 18:20:00|21930.2|21929.1|21940|21938.9|21941.4|21940.3|21920.5|21919.4|1918
1750098300000|2025-06-16 18:25:00|21939.9|21938.8|21933.7|21932.6|21941.8|21940.7|21930.1|21929|1784
1750098600000|2025-06-16 18:30:00|21934.1|21933|21924.3|21923.2|21937.2|21936.1|21920.5|21919.4|1585
1750098900000|2025-06-16 18:35:00|21924.4|21923.3|21921.1|21920|21926.5|21925.4|21915|21913.9|1745
1750099200000|2025-06-16 18:40:00|21921.8|21920.7|21920.7|21919.6|21925|21923.9|21916.1|21915|1743
1750099500000|2025-06-16 18:45:00|21920.8|21919.7|21906.6|21905.5|21921.5|21920.4|21906.5|21905.4|2254
1750099800000|2025-06-16 18:50:00|21906.2|21905.1|21924.6|21923.5|21925.7|21924.6|21899.1|21898|2596
1750100100000|2025-06-16 18:55:00|21924.5|21923.4|21928.8|21927.7|21939.5|21938.4|21924.5|21923.4|2998
1750100400000|2025-06-16 19:00:00|21927|21925.9|21923.2|21922.1|21932.8|21931.7|21919|21917.9|1702
1750100700000|2025-06-16 19:05:00|21923.1|21922|21910.3|21909.2|21923.3|21922.2|21908.6|21907.5|1663
1750101000000|2025-06-16 19:10:00|21912.4|21911.3|21914.2|21913.1|21925.5|21924.4|21904.1|21903|2038
1750101300000|2025-06-16 19:15:00|21914.3|21913.2|21912.4|21911.3|21927.9|21926.8|21910.6|21909.5|1702
1750101600000|2025-06-16 19:20:00|21912.1|21911|21932.3|21931.2|21943.9|21942.8|21904.7|21903.6|3971
1750101900000|2025-06-16 19:25:00|21932.1|21931|21928|21926.9|21939.9|21938.8|21926.3|21925.2|1935
1750102200000|2025-06-16 19:30:00|21927|21925.9|21918.5|21917.4|21933.1|21932|21913.5|21912.4|1769
1750102500000|2025-06-16 19:35:00|21918.6|21917.5|21917.4|21916.3|21928.5|21927.4|21915.8|21914.7|1681
1750102800000|2025-06-16 19:40:00|21917.1|21916|21924|21922.9|21925.6|21924.5|21915.7|21914.6|1898
1750103100000|2025-06-16 19:45:00|21924.2|21923.1|21932.3|21931.2|21937.6|21936.5|21923.4|21922.3|2741
1750103400000|2025-06-16 19:50:00|21933.2|21932.1|21928|21926.9|21935.9|21934.8|21907.9|21906.8|3870
1750103700000|2025-06-16 19:55:00|21933.1|21932|21934.6|21933.5|21942.8|21941.7|21903.8|21902.7|10480
1750104000000|2025-06-16 20:00:00|21935|21932.8|21940.3|21938.1|21949.9|21947.7|21930.9|21928.7|4456
1750104300000|2025-06-16 20:05:00|21940.8|21938.6|21934.8|21932.6|21943.5|21941.3|21933.5|21931.3|647
1750104600000|2025-06-16 20:10:00|21935.8|21933.6|21933.8|21931.6|21937.2|21935|21932.1|21929.9|669
1750104900000|2025-06-16 20:15:00|21933.3|21931.1|21932.8|21930.6|21936.2|21934|21930.3|21928.1|440
1750105200000|2025-06-16 20:20:00|21932.5|21930.3|21928.2|21926|21933|21930.8|21926.4|21924.2|231
1750105500000|2025-06-16 20:25:00|21928.5|21926.3|21932.4|21930.2|21933.4|21931.2|21921.8|21919.6|445
1750105800000|2025-06-16 20:30:00|21931.2|21929|21930.5|21928.3|21932.3|21930.1|21926.8|21924.6|237
1750106100000|2025-06-16 20:35:00|21929.5|21927.3|21938.7|21936.5|21938.8|21936.6|21929.5|21927.3|315
1750106400000|2025-06-16 20:40:00|21938.8|21936.6|21933.7|21931.5|21939.3|21937.1|21930.6|21928.4|417
1750106700000|2025-06-16 20:45:00|21932.7|21930.5|21935.5|21933.3|21935.8|21933.6|21930.4|21928.2|432
1750107000000|2025-06-16 20:50:00|21935.6|21933.4|21930.9|21928.7|21935.9|21933.7|21930.5|21928.3|274
1750107300000|2025-06-16 20:55:00|21930.2|21928|21931.8|21926.8|21931.8|21929.4|21924|21921.8|210
1750107600000|2025-06-16 21:00:00|21934.3|21929.3|21939.6|21934.6|21940.3|21935.3|21932.9|21927.9|0
1750107900000|2025-06-16 21:05:00|21939.8|21934.8|21936|21931|21939.8|21934.8|21935.5|21930.5|0
1750108200000|2025-06-16 21:10:00|21937.3|21932.3|21936.4|21931.4|21937.7|21932.7|21934.1|21929.1|0
1750108500000|2025-06-16 21:15:00|21936.9|21931.9|21939.8|21934.8|21944.1|21939.1|21935.1|21930.1|0
1750108800000|2025-06-16 21:20:00|21939.7|21934.7|21939.7|21934.7|21941.3|21936.3|21938.4|21933.4|0
1750109100000|2025-06-16 21:25:00|21939.2|21934.2|21942.2|21937.2|21943.6|21938.6|21939.2|21934.2|0
1750109400000|2025-06-16 21:30:00|21942.1|21937.1|21944.8|21939.8|21944.8|21939.8|21941.5|21936.5|0
1750109700000|2025-06-16 21:35:00|21945|21940|21950.4|21945.4|21950.4|21945.4|21944.6|21939.6|0
1750110000000|2025-06-16 21:40:00|21950.6|21945.6|21949.8|21944.8|21950.7|21945.7|21947.1|21942.1|0
1750110300000|2025-06-16 21:45:00|21949|21944|21946.9|21941.9|21949.5|21944.5|21946.9|21941.9|0
1750110600000|2025-06-16 21:50:00|21947|21942|21946.2|21941.2|21947.5|21942.5|21945.9|21940.9|0
1750110900000|2025-06-16 21:55:00|21946.3|21941.3|21944.5|21939.5|21946.3|21941.3|21942.7|21937.7|0
1750111200000|2025-06-16 22:00:00|21943.9|21938.9|21926.8|21924.6|21943.9|21938.9|21923.8|21921.6|173
1750111500000|2025-06-16 22:05:00|21926.6|21924.4|21918.7|21916.5|21927.7|21925.5|21918.5|21916.3|150
1750111800000|2025-06-16 22:10:00|21918.5|21916.3|21922.5|21920.3|21922.6|21920.4|21914.3|21912.1|64
1750112100000|2025-06-16 22:15:00|21922.7|21920.5|21919.4|21917.2|21924|21921.8|21915.3|21913.1|145
1750112400000|2025-06-16 22:20:00|21919.5|21917.3|21919|21916.8|21921.9|21919.7|21917.1|21914.9|20
1750112700000|2025-06-16 22:25:00|21918.9|21916.7|21915.3|21913.1|21921.5|21919.3|21913.8|21911.6|102
1750113000000|2025-06-16 22:30:00|21915.2|21913|21891.6|21889.4|21915.2|21913|21883.1|21880.9|411
1750113300000|2025-06-16 22:35:00|21891.8|21889.6|21882.8|21880.6|21893.4|21891.2|21878.1|21875.9|184
1750113600000|2025-06-16 22:40:00|21882.6|21880.4|21867.8|21865.6|21882.8|21880.6|21860.7|21858.5|365
1750113900000|2025-06-16 22:45:00|21867.9|21865.7|21841.7|21839.5|21870|21867.8|21834.7|21832.5|476
1750114200000|2025-06-16 22:50:00|21840.2|21838|21863.6|21861.4|21866.3|21864.1|21831.8|21829.6|494
1750114500000|2025-06-16 22:55:00|21861.4|21859.2|21852.1|21849.9|21862.5|21860.3|21849.9|21847.7|213
1750114800000|2025-06-16 23:00:00|21852.3|21850.1|21862.9|21860.7|21866.4|21864.2|21842.8|21840.6|358
1750115100000|2025-06-16 23:05:00|21862.8|21860.6|21871.5|21869.3|21882.3|21880.1|21851.8|21849.6|327
1750115400000|2025-06-16 23:10:00|21871.6|21869.4|21862.9|21860.7|21872.8|21870.6|21857.1|21854.9|156
1750115700000|2025-06-16 23:15:00|21863.1|21860.9|21859|21856.8|21883|21880.8|21858.7|21856.5|278
1750116000000|2025-06-16 23:20:00|21858.8|21856.6|21846.1|21843.9|21864.7|21862.5|21845.2|21843|186
1750116300000|2025-06-16 23:25:00|21845.7|21843.5|21845.6|21843.4|21868.9|21866.7|21836|21833.8|419
1750116600000|2025-06-16 23:30:00|21846|21843.8|21821.6|21819.4|21847.5|21845.3|21814.1|21811.9|526
1750116900000|2025-06-16 23:35:00|21821.4|21819.2|21836.8|21834.6|21853|21850.8|21819|21816.8|260
1750117200000|2025-06-16 23:40:00|21836.5|21834.3|21830.2|21828|21839.6|21837.4|21822.2|21820|355
1750117500000|2025-06-16 23:45:00|21830.4|21828.2|21800.1|21797.9|21838.7|21836.5|21786.5|21784.3|685
1750117800000|2025-06-16 23:50:00|21799.9|21797.7|21806.5|21804.3|21817.8|21815.6|21786.9|21784.7|503
1750118100000|2025-06-16 23:55:00|21806.6|21804.4|21781.5|21779.3|21807.6|21805.4|21781.2|21779|409
1750118400000|2025-06-17 00:00:00|21781.8|21779.6|21785.6|21783.4|21808.7|21806.5|21773.9|21771.7|629
1750118700000|2025-06-17 00:05:00|21785.7|21783.5|21799.3|21797.1|21805.8|21803.6|21775|21772.8|465
1750119000000|2025-06-17 00:10:00|21799.5|21797.3|21810.9|21808.7|21814.9|21812.7|21797.1|21794.9|327
1750119300000|2025-06-17 00:15:00|21810.8|21808.6|21819.1|21816.9|21823.8|21821.6|21800.3|21798.1|303
1750119600000|2025-06-17 00:20:00|21819.3|21817.1|21829.5|21827.3|21832.8|21830.6|21813.7|21811.5|369
1750119900000|2025-06-17 00:25:00|21829.4|21827.2|21828.5|21826.3|21837.3|21835.1|21820.9|21818.7|331
1750120200000|2025-06-17 00:30:00|21828.7|21826.5|21813.7|21811.5|21832.5|21830.3|21805.3|21803.1|486
1750120500000|2025-06-17 00:35:00|21813.5|21811.3|21815.7|21813.5|21827.4|21825.2|21801.6|21799.4|335
1750120800000|2025-06-17 00:40:00|21815.3|21813.1|21812.6|21810.4|21825.3|21823.1|21811.5|21809.3|219
1750121100000|2025-06-17 00:45:00|21812.5|21810.3|21816|21813.8|21817.6|21815.4|21807|21804.8|182
1750121400000|2025-06-17 00:50:00|21816.1|21813.9|21833.3|21831.1|21837.1|21834.9|21816|21813.8|326
1750121700000|2025-06-17 00:55:00|21833.1|21830.9|21852.7|21850.5|21854.9|21852.7|21831.1|21828.9|374
1750122000000|2025-06-17 01:00:00|21852.8|21850.6|21853.9|21851.7|21865.8|21863.6|21847.6|21845.4|392
1750122300000|2025-06-17 01:05:00|21854|21851.8|21827|21824.8|21858.9|21856.7|21825.9|21823.7|192
1750122600000|2025-06-17 01:10:00|21826.8|21824.6|21830|21827.8|21831.8|21829.6|21812.3|21810.1|399
1750122900000|2025-06-17 01:15:00|21830.1|21827.9|21822.3|21820.1|21830.8|21828.6|21817.4|21815.2|133
1750123200000|2025-06-17 01:20:00|21822.4|21820.2|21822|21819.8|21827.5|21825.3|21815.9|21813.7|130
1750123500000|2025-06-17 01:25:00|21822.1|21819.9|21833.5|21831.3|21835.1|21832.9|21808|21805.8|415
1750123800000|2025-06-17 01:30:00|21833.9|21831.7|21840.1|21837.9|21845.6|21843.4|21822.3|21820.1|210
1750124100000|2025-06-17 01:35:00|21840.3|21838.1|21834.7|21832.5|21844.3|21842.1|21820.8|21818.6|156
1750124400000|2025-06-17 01:40:00|21834.8|21832.6|21832.2|21830|21837.6|21835.4|21826|21823.8|130
1750124700000|2025-06-17 01:45:00|21832.4|21830.2|21842.8|21840.6|21844.3|21842.1|21828.2|21826|104
1750125000000|2025-06-17 01:50:00|21842.9|21840.7|21850.3|21848.1|21856|21853.8|21841.7|21839.5|189
1750125300000|2025-06-17 01:55:00|21850.4|21848.2|21844.9|21842.7|21852.7|21850.5|21841.9|21839.7|184
1750125600000|2025-06-17 02:00:00|21844.3|21842.1|21823.7|21821.5|21847.4|21845.2|21813.4|21811.2|279
1750125900000|2025-06-17 02:05:00|21823.9|21821.7|21810.1|21807.9|21831.9|21829.7|21807.9|21805.7|181
1750126200000|2025-06-17 02:10:00|21810.3|21808.1|21807.6|21805.4|21813.1|21810.9|21802.6|21800.4|229
1750126500000|2025-06-17 02:15:00|21807.5|21805.3|21806.4|21804.2|21821.6|21819.4|21802.3|21800.1|218
1750126800000|2025-06-17 02:20:00|21806.6|21804.4|21804.7|21802.5|21808.6|21806.4|21797.6|21795.4|112
1750127100000|2025-06-17 02:25:00|21804.9|21802.7|21800|21797.8|21807.5|21805.3|21792.7|21790.5|133
1750127400000|2025-06-17 02:30:00|21800.3|21798.1|21792.1|21789.9|21803.4|21801.2|21786.6|21784.4|188
1750127700000|2025-06-17 02:35:00|21791.9|21789.7|21807.8|21805.6|21807.8|21805.6|21791.9|21789.7|114
1750128000000|2025-06-17 02:40:00|21807.9|21805.7|21810.9|21808.7|21816.2|21814|21803.6|21801.4|141
1750128300000|2025-06-17 02:45:00|21811.4|21809.2|21815|21812.8|21817.1|21814.9|21807.6|21805.4|187
1750128600000|2025-06-17 02:50:00|21815.1|21812.9|21864.5|21862.3|21871.9|21869.7|21814.6|21812.4|820
1750128900000|2025-06-17 02:55:00|21864.8|21862.6|21874.9|21872.7|21879.4|21877.2|21856.6|21854.4|275
1750129200000|2025-06-17 03:00:00|21874.8|21872.6|21827.2|21825|21877.4|21875.2|21821.8|21819.6|373
1750129500000|2025-06-17 03:05:00|21827.1|21824.9|21852.7|21850.5|21855.7|21853.5|21821.8|21819.6|252
1750129800000|2025-06-17 03:10:00|21853.9|21851.7|21854.1|21851.9|21863.6|21861.4|21845|21842.8|370
1750130100000|2025-06-17 03:15:00|21854.3|21852.1|21840.6|21838.4|21857.9|21855.7|21839.3|21837.1|158
1750130400000|2025-06-17 03:20:00|21840.9|21838.7|21829.9|21827.7|21845.8|21843.6|21825.6|21823.4|156
1750130700000|2025-06-17 03:25:00|21830|21827.8|21836.3|21834.1|21845.1|21842.9|21828.8|21826.6|159
1750131000000|2025-06-17 03:30:00|21836.2|21834|21851.3|21849.1|21853.6|21851.4|21835.2|21833|140
1750131300000|2025-06-17 03:35:00|21851.2|21849|21850.1|21847.9|21854.7|21852.5|21846|21843.8|75
1750131600000|2025-06-17 03:40:00|21850.3|21848.1|21852|21849.8|21859.8|21857.6|21848.5|21846.3|111
1750131900000|2025-06-17 03:45:00|21852.1|21849.9|21853.6|21851.4|21853.6|21851.4|21842.6|21840.4|86
1750132200000|2025-06-17 03:50:00|21853.8|21851.6|21847.3|21845.1|21855.9|21853.7|21839.3|21837.1|146
1750132500000|2025-06-17 03:55:00|21847.1|21844.9|21844.3|21842.1|21849.4|21847.2|21841.8|21839.6|99
1750132800000|2025-06-17 04:00:00|21844.4|21842.2|21852.3|21850.1|21860.3|21858.1|21841.8|21839.6|169
1750133100000|2025-06-17 04:05:00|21852.4|21850.2|21852.1|21849.9|21856.2|21854|21847.1|21844.9|105
1750133400000|2025-06-17 04:10:00|21851.9|21849.7|21845.1|21842.9|21852.1|21849.9|21838.5|21836.3|74
1750133700000|2025-06-17 04:15:00|21845.2|21843|21853.4|21851.2|21853.9|21851.7|21842.5|21840.3|55
1750134000000|2025-06-17 04:20:00|21853.5|21851.3|21845.6|21843.4|21856.6|21854.4|21840.4|21838.2|129
1750134300000|2025-06-17 04:25:00|21845|21842.8|21838.9|21836.7|21846.3|21844.1|21836.4|21834.2|121
1750134600000|2025-06-17 04:30:00|21838.7|21836.5|21827.6|21825.4|21838.7|21836.5|21823.5|21821.3|128
1750134900000|2025-06-17 04:35:00|21827.5|21825.3|21820|21817.8|21827.6|21825.4|21816.4|21814.2|146
1750135200000|2025-06-17 04:40:00|21819.9|21817.7|21830|21827.8|21833.5|21831.3|21818.5|21816.3|99
1750135500000|2025-06-17 04:45:00|21830.1|21827.9|21831.7|21829.5|21840.3|21838.1|21829.8|21827.6|114
1750135800000|2025-06-17 04:50:00|21831.6|21829.4|21833.9|21831.7|21834.3|21832.1|21829.6|21827.4|74
1750136100000|2025-06-17 04:55:00|21834.3|21832.1|21834.8|21832.6|21845.5|21843.3|21832.9|21830.7|130
1750136400000|2025-06-17 05:00:00|21834.6|21832.4|21833.1|21830.9|21842.3|21840.1|21829|21826.8|59
1750136700000|2025-06-17 05:05:00|21833.4|21831.2|21832.6|21830.4|21837.3|21835.1|21829.6|21827.4|37
1750137000000|2025-06-17 05:10:00|21832.5|21830.3|21848.9|21846.7|21849.3|21847.1|21832.5|21830.3|83
1750137300000|2025-06-17 05:15:00|21849|21846.8|21838.8|21836.6|21849.5|21847.3|21821.7|21819.5|223
1750137600000|2025-06-17 05:20:00|21839.1|21836.9|21832.9|21830.7|21841.4|21839.2|21825.6|21823.4|95
1750137900000|2025-06-17 05:25:00|21833|21830.8|21846.5|21844.3|21847.5|21845.3|21830.6|21828.4|86
1750138200000|2025-06-17 05:30:00|21846.6|21844.4|21856|21853.8|21859.7|21857.5|21841.2|21839|175
1750138500000|2025-06-17 05:35:00|21855.9|21853.7|21854.2|21852|21859.4|21857.2|21848.8|21846.6|82
1750138800000|2025-06-17 05:40:00|21854|21851.8|21853.5|21851.3|21861|21858.8|21847.7|21845.5|68
1750139100000|2025-06-17 05:45:00|21853.1|21850.9|21845.3|21843.1|21855.3|21853.1|21842.2|21840|89
1750139400000|2025-06-17 05:50:00|21845.4|21843.2|21836.1|21833.9|21845.4|21843.2|21826.6|21824.4|115
1750139700000|2025-06-17 05:55:00|21836.2|21834|21847|21844.8|21853.8|21851.6|21835|21832.8|216
1750140000000|2025-06-17 06:00:00|21848.3|21846.1|21862.4|21860.2|21862.8|21860.6|21844.6|21842.4|212
1750140300000|2025-06-17 06:05:00|21862.5|21860.3|21868.1|21865.9|21869.4|21867.2|21857.5|21855.3|169
1750140600000|2025-06-17 06:10:00|21868.3|21866.1|21867.6|21865.4|21874.3|21872.1|21865.3|21863.1|211
1750140900000|2025-06-17 06:15:00|21867.5|21865.3|21877.4|21875.2|21888.6|21886.4|21867.5|21865.3|367
1750141200000|2025-06-17 06:20:00|21877.3|21875.1|21877|21874.8|21884.3|21882.1|21875.3|21873.1|101
1750141500000|2025-06-17 06:25:00|21876|21873.8|21878.2|21876|21881.9|21879.7|21871.3|21869.1|127
1750141800000|2025-06-17 06:30:00|21879|21876.8|21877.8|21875.6|21884.6|21882.4|21873.3|21871.1|703
1750142100000|2025-06-17 06:35:00|21877.6|21875.4|21875.4|21873.2|21878.1|21875.9|21858.7|21856.5|270
1750142400000|2025-06-17 06:40:00|21875.5|21873.3|21867|21864.8|21884.1|21881.9|21866.5|21864.3|221
1750142700000|2025-06-17 06:45:00|21867.1|21864.9|21854.6|21852.4|21873|21870.8|21853.7|21851.5|128
1750143000000|2025-06-17 06:50:00|21854.5|21852.3|21848.5|21846.3|21856.7|21854.5|21845.2|21843|203
1750143300000|2025-06-17 06:55:00|21848.3|21846.1|21833|21830.8|21852.1|21849.9|21824.9|21822.7|347
1750143600000|2025-06-17 07:00:00|21833.1|21830.9|21829.2|21827|21854.5|21852.3|21826.5|21824.3|336
1750143900000|2025-06-17 07:05:00|21828.7|21826.5|21824.3|21822.1|21841|21838.8|21821.3|21819.1|188
1750144200000|2025-06-17 07:10:00|21823.1|21820.9|21815.1|21812.9|21830.5|21828.3|21805.3|21803.1|413
1750144500000|2025-06-17 07:15:00|21815|21812.8|21814.5|21812.3|21824.4|21822.2|21805.8|21803.6|259
1750144800000|2025-06-17 07:20:00|21814.6|21812.4|21792.7|21790.5|21815.3|21813.1|21785.8|21783.6|533
1750145100000|2025-06-17 07:25:00|21793.5|21791.3|21793.7|21791.5|21798.1|21795.9|21771.1|21768.9|433
1750145400000|2025-06-17 07:30:00|21793|21790.8|21802.7|21800.5|21814.1|21811.9|21786.3|21784.1|215
1750145700000|2025-06-17 07:35:00|21801.7|21799.5|21804.1|21801.9|21810.9|21808.7|21796.3|21794.1|214
1750146000000|2025-06-17 07:40:00|21804|21801.8|21802.6|21800.4|21805.5|21803.3|21792.1|21789.9|204
1750146300000|2025-06-17 07:45:00|21802.8|21800.6|21813.3|21811.1|21818|21815.8|21795.9|21793.7|183
1750146600000|2025-06-17 07:50:00|21813.4|21811.2|21821.3|21819.1|21823.1|21820.9|21797.5|21795.3|947
1750146900000|2025-06-17 07:55:00|21821.4|21819.2|21806|21803.8|21827.9|21825.7|21805.5|21803.3|322
1750147200000|2025-06-17 08:00:00|21805.9|21803.7|21815.1|21812.9|21821.1|21818.9|21791.2|21789|290
1750147500000|2025-06-17 08:05:00|21815.6|21813.4|21823.2|21821|21827|21824.8|21815.6|21813.4|100
1750147800000|2025-06-17 08:10:00|21823.3|21821.1|21819.9|21817.7|21830.2|21828|21816.7|21814.5|121
1750148100000|2025-06-17 08:15:00|21819.8|21817.6|21808.9|21806.7|21819.8|21817.6|21805.3|21803.1|203
1750148400000|2025-06-17 08:20:00|21809|21806.8|21815.2|21813|21817.6|21815.4|21807.8|21805.6|179
1750148700000|2025-06-17 08:25:00|21815.8|21813.6|21821|21818.8|21827.8|21825.6|21811.7|21809.5|188
1750149000000|2025-06-17 08:30:00|21821.1|21818.9|21816.9|21814.7|21825.1|21822.9|21813.2|21811|242
1750149300000|2025-06-17 08:35:00|21816.8|21814.6|21816.2|21814|21830.8|21828.6|21812.8|21810.6|75
1750149600000|2025-06-17 08:40:00|21816|21813.8|21812.4|21810.2|21817.4|21815.2|21809.1|21806.9|185
1750149900000|2025-06-17 08:45:00|21812.5|21810.3|21827|21824.8|21828.8|21826.6|21812|21809.8|159
1750150200000|2025-06-17 08:50:00|21827.6|21825.4|21814.3|21812.1|21848.6|21846.4|21813.8|21811.6|498
1750150500000|2025-06-17 08:55:00|21814.1|21811.9|21828.6|21826.4|21830.3|21828.1|21795.9|21793.7|369
1750150800000|2025-06-17 09:00:00|21828.1|21825.9|21832|21829.8|21847.2|21845|21826.7|21824.5|287
1750151100000|2025-06-17 09:05:00|21831.9|21829.7|21822.2|21820|21832.6|21830.4|21818.8|21816.6|283
1750151400000|2025-06-17 09:10:00|21822.5|21820.3|21811.2|21809|21824.6|21822.4|21802.4|21800.2|200
1750151700000|2025-06-17 09:15:00|21811.3|21809.1|21808.6|21806.4|21815.8|21813.6|21806.8|21804.6|424
1750152000000|2025-06-17 09:20:00|21808.5|21806.3|21805.5|21803.3|21814.4|21812.2|21786|21783.8|512
1750152300000|2025-06-17 09:25:00|21805.4|21803.2|21806.2|21804|21808.2|21806|21793.5|21791.3|246
1750152600000|2025-06-17 09:30:00|21806|21803.8|21795.8|21793.6|21809.4|21807.2|21791.2|21789|235
1750152900000|2025-06-17 09:35:00|21795.9|21793.7|21798.1|21795.9|21803.6|21801.4|21792.3|21790.1|142
1750153200000|2025-06-17 09:40:00|21797.9|21795.7|21808.6|21806.4|21811.6|21809.4|21795.8|21793.6|146
1750153500000|2025-06-17 09:45:00|21808.8|21806.6|21813.9|21811.7|21814.5|21812.3|21804.7|21802.5|150
1750153800000|2025-06-17 09:50:00|21813.8|21811.6|21793.5|21791.3|21815.9|21813.7|21790.6|21788.4|285
1750154100000|2025-06-17 09:55:00|21793.7|21791.5|21797.6|21795.4|21802.4|21800.2|21790.9|21788.7|148
1750154400000|2025-06-17 10:00:00|21797.8|21795.6|21809.6|21807.4|21811.4|21809.2|21789.3|21787.1|125
1750154700000|2025-06-17 10:05:00|21809.5|21807.3|21809.6|21807.4|21817|21814.8|21806.5|21804.3|311
1750155000000|2025-06-17 10:10:00|21809.5|21807.3|21807.6|21805.4|21819.5|21817.3|21807.1|21804.9|178
1750155300000|2025-06-17 10:15:00|21807.4|21805.2|21799.5|21797.3|21808.9|21806.7|21797.6|21795.4|306
1750155600000|2025-06-17 10:20:00|21799.4|21797.2|21800.9|21798.7|21803.6|21801.4|21797.7|21795.5|178
1750155900000|2025-06-17 10:25:00|21799.8|21797.6|21795.4|21793.2|21801.6|21799.4|21789.7|21787.5|312
1750156200000|2025-06-17 10:30:00|21795.2|21793|21792.1|21789.9|21799.9|21797.7|21790.7|21788.5|94
1750156500000|2025-06-17 10:35:00|21792.2|21790|21772.2|21770|21792.9|21790.7|21765.4|21763.2|455
1750156800000|2025-06-17 10:40:00|21772.4|21770.2|21768.9|21766.7|21782|21779.8|21762.1|21759.9|260
1750157100000|2025-06-17 10:45:00|21769.3|21767.1|21782.6|21780.4|21786.3|21784.1|21763.4|21761.2|209
1750157400000|2025-06-17 10:50:00|21783|21780.8|21798.1|21795.9|21800.6|21798.4|21780.9|21778.7|244
1750157700000|2025-06-17 10:55:00|21797.8|21795.6|21804.5|21802.3|21807.1|21804.9|21793.2|21791|369
1750158000000|2025-06-17 11:00:00|21804|21801.8|21811.4|21809.2|21813.9|21811.7|21794.8|21792.6|672
1750158300000|2025-06-17 11:05:00|21811.5|21809.3|21811.5|21809.3|21814.8|21812.6|21806.5|21804.3|547
1750158600000|2025-06-17 11:10:00|21811.7|21809.5|21814.1|21811.9|21820.8|21818.6|21808.5|21806.3|778
1750158900000|2025-06-17 11:15:00|21814.2|21812|21822.4|21820.2|21824.7|21822.5|21814.1|21811.9|590
1750159200000|2025-06-17 11:20:00|21822.6|21820.4|21825.5|21823.3|21832.1|21829.9|21821.9|21819.7|481
1750159500000|2025-06-17 11:25:00|21825.4|21823.2|21823|21820.8|21836.4|21834.2|21819|21816.8|818
1750159800000|2025-06-17 11:30:00|21822.9|21820.7|21822.3|21820.1|21830.1|21827.9|21817.9|21815.7|827
1750160100000|2025-06-17 11:35:00|21822.2|21820|21830.8|21828.6|21835.3|21833.1|21820.8|21818.6|793
1750160400000|2025-06-17 11:40:00|21832.2|21830|21816.6|21814.4|21832.6|21830.4|21813.8|21811.6|674
1750160700000|2025-06-17 11:45:00|21816.3|21814.1|21813|21810.8|21820.6|21818.4|21811|21808.8|343
1750161000000|2025-06-17 11:50:00|21813.2|21811|21819.4|21817.2|21820.7|21818.5|21810.8|21808.6|326
1750161300000|2025-06-17 11:55:00|21819.3|21817.1|21838.4|21836.2|21840.1|21837.9|21816.2|21814|775
1750161600000|2025-06-17 12:00:00|21838.5|21836.3|21848.3|21846.1|21853.3|21851.1|21832.7|21830.5|1435
1750161900000|2025-06-17 12:05:00|21848.1|21845.9|21833.5|21831.3|21852.2|21850|21832.8|21830.6|801
1750162200000|2025-06-17 12:10:00|21833.6|21831.4|21847.5|21845.3|21851|21848.8|21829.6|21827.4|941
1750162500000|2025-06-17 12:15:00|21847.8|21845.6|21841.2|21839|21857.3|21855.1|21837.8|21835.6|1140
1750162800000|2025-06-17 12:20:00|21841.1|21838.9|21850.7|21848.5|21853.8|21851.6|21838.2|21836|1146
1750163100000|2025-06-17 12:25:00|21850.8|21848.6|21848.2|21846|21853.5|21851.3|21844.5|21842.3|906
1750163400000|2025-06-17 12:30:00|21849|21846.8|21837.8|21835.6|21858.4|21856.2|21827|21824.8|2343
1750163700000|2025-06-17 12:35:00|21837.9|21835.7|21847.9|21845.7|21850.6|21848.4|21826.8|21824.6|1420
1750164000000|2025-06-17 12:40:00|21848|21845.8|21845.9|21843.7|21861.4|21859.2|21840.9|21838.7|1236
1750164300000|2025-06-17 12:45:00|21846.1|21843.9|21823.6|21821.4|21849.3|21847.1|21820.6|21818.4|1131
1750164600000|2025-06-17 12:50:00|21824.9|21822.7|21819|21816.8|21826.4|21824.2|21813.1|21810.9|1172
1750164900000|2025-06-17 12:55:00|21819.2|21817|21818.2|21816|21822.8|21820.6|21805.3|21803.1|1120
1750165200000|2025-06-17 13:00:00|21817.9|21815.7|21816|21813.8|21827|21824.8|21806.8|21804.6|1576
1750165500000|2025-06-17 13:05:00|21815.9|21813.7|21812.4|21810.2|21818.7|21816.5|21806.2|21804|843
1750165800000|2025-06-17 13:10:00|21812.5|21810.3|21811.2|21809|21815.7|21813.5|21805.3|21803.1|1010
1750166100000|2025-06-17 13:15:00|21811.4|21809.2|21816|21813.8|21816|21813.8|21799.6|21797.4|1229
1750166400000|2025-06-17 13:20:00|21816.1|21813.9|21823.1|21820.9|21827.6|21825.4|21810.2|21808|1390
1750166700000|2025-06-17 13:25:00|21823.3|21821.1|21829.2|21827|21831.4|21829.2|21814.6|21812.4|2656
1750167000000|2025-06-17 13:30:00|21828.1|21828|21849.5|21848.4|21874.8|21873.7|21819.9|21818.8|11432
1750167300000|2025-06-17 13:35:00|21849.1|21848|21849.4|21848.3|21853.7|21852.6|21832.8|21831.7|5551
1750167600000|2025-06-17 13:40:00|21849.7|21848.6|21798.9|21797.8|21856.2|21855.1|21794.3|21793.2|9143
1750167900000|2025-06-17 13:45:00|21800.3|21799.2|21822|21820.9|21835.6|21834.5|21790.8|21789.7|8070
1750168200000|2025-06-17 13:50:00|21822.5|21821.4|21842.6|21841.5|21860.5|21859.4|21811.5|21810.4|6830
1750168500000|2025-06-17 13:55:00|21841.7|21840.6|21860|21858.9|21860.2|21859.1|21827.1|21826|6131
1750168800000|2025-06-17 14:00:00|21859.9|21858.8|21842.4|21841.3|21878.8|21877.7|21835.4|21834.3|6614
1750169100000|2025-06-17 14:05:00|21842.3|21841.2|21870|21868.9|21871.9|21870.8|21836.2|21835.1|4395
1750169400000|2025-06-17 14:10:00|21870.1|21869|21886.3|21885.2|21893.2|21892.1|21866.9|21865.8|5451
1750169700000|2025-06-17 14:15:00|21886|21884.9|21875.9|21874.8|21897.6|21896.5|21869.6|21868.5|4837
1750170000000|2025-06-17 14:20:00|21875.8|21874.7|21866.8|21865.7|21883.1|21882|21860.1|21859|3664
1750170300000|2025-06-17 14:25:00|21866.7|21865.6|21867.7|21866.6|21874.7|21873.6|21859|21857.9|3364
1750170600000|2025-06-17 14:30:00|21868.7|21867.6|21868|21866.9|21877.8|21876.7|21865.8|21864.7|2689
1750170900000|2025-06-17 14:35:00|21867.8|21866.7|21860.2|21859.1|21868|21866.9|21844.8|21843.7|5028
1750171200000|2025-06-17 14:40:00|21861.1|21860|21850.3|21849.2|21861.1|21860|21841.3|21840.2|4265
1750171500000|2025-06-17 14:45:00|21849.9|21848.8|21868.6|21867.5|21873|21871.9|21848.8|21847.7|4235
1750171800000|2025-06-17 14:50:00|21867.1|21866|21858.5|21857.4|21873.1|21872|21853.7|21852.6|3791
1750172100000|2025-06-17 14:55:00|21858.7|21857.6|21840.8|21839.7|21861.4|21860.3|21834.7|21833.6|4868
1750172400000|2025-06-17 15:00:00|21842|21840.9|21868.6|21867.5|21871.6|21870.5|21839|21837.9|4319
1750172700000|2025-06-17 15:05:00|21868.9|21867.8|21875.4|21874.3|21878.6|21877.5|21862.2|21861.1|3026
1750173000000|2025-06-17 15:10:00|21873|21871.9|21894.1|21893|21896.5|21895.4|21870.5|21869.4|5064
1750173300000|2025-06-17 15:15:00|21893.6|21892.5|21878.4|21877.3|21895.6|21894.5|21855.8|21854.7|5856
1750173600000|2025-06-17 15:20:00|21880.4|21879.3|21868|21866.9|21881.8|21880.7|21862.7|21861.6|3170
1750173900000|2025-06-17 15:25:00|21868.4|21867.3|21855.2|21854.1|21868.4|21867.3|21850.3|21849.2|3635
1750174200000|2025-06-17 15:30:00|21855.4|21854.3|21854.6|21853.5|21862.2|21861.1|21844.3|21843.2|3721
1750174500000|2025-06-17 15:35:00|21853.9|21852.8|21859.2|21858.1|21872.2|21871.1|21845|21843.9|4299
1750174800000|2025-06-17 15:40:00|21859|21857.9|21882.2|21881.1|21883.3|21882.2|21857.8|21856.7|3262
1750175100000|2025-06-17 15:45:00|21882.4|21881.3|21865.3|21864.2|21885.6|21884.5|21851.2|21850.1|4358
1750175400000|2025-06-17 15:50:00|21865.4|21864.3|21873.6|21872.5|21883.9|21882.8|21865.2|21864.1|3105
1750175700000|2025-06-17 15:55:00|21873.5|21872.4|21861.9|21860.8|21874.5|21873.4|21860.2|21859.1|3119
1750176000000|2025-06-17 16:00:00|21861.3|21860.2|21884|21882.9|21889.8|21888.7|21861.3|21860.2|3305
1750176300000|2025-06-17 16:05:00|21884.1|21883|21873.2|21872.1|21893.5|21892.4|21855.4|21854.3|6169
1750176600000|2025-06-17 16:10:00|21873|21871.9|21890.2|21889.1|21893.4|21892.3|21871.3|21870.2|3128
1750176900000|2025-06-17 16:15:00|21889.9|21888.8|21888.4|21887.3|21894.8|21893.7|21882.1|21881|2837
1750177200000|2025-06-17 16:20:00|21887.9|21886.8|21874.4|21873.3|21894.9|21893.8|21872.8|21871.7|2729
1750177500000|2025-06-17 16:25:00|21874.5|21873.4|21872.2|21871.1|21881.8|21880.7|21868.5|21867.4|2223
1750177800000|2025-06-17 16:30:00|21874.3|21873.2|21886.7|21885.6|21887.6|21886.5|21866.4|21865.3|2589
1750178100000|2025-06-17 16:35:00|21887|21885.9|21877.5|21876.4|21891.3|21890.2|21876.1|21875|2369
1750178400000|2025-06-17 16:40:00|21876.9|21875.8|21848|21846.9|21877.4|21876.3|21836.7|21835.6|4428
1750178700000|2025-06-17 16:45:00|21848.5|21847.4|21834.7|21833.6|21862.9|21861.8|21818.9|21817.8|6366
1750179000000|2025-06-17 16:50:00|21837|21835.9|21825.4|21824.3|21844.3|21843.2|21816.9|21815.8|6001
1750179300000|2025-06-17 16:55:00|21825.1|21824|21803.2|21802.1|21825.2|21824.1|21792.2|21791.1|6003
1750179600000|2025-06-17 17:00:00|21802.7|21801.6|21806.3|21805.2|21814.2|21813.1|21781.2|21780.1|5668
1750179900000|2025-06-17 17:05:00|21806.6|21805.5|21812.1|21811|21813.5|21812.4|21783|21781.9|4024
1750180200000|2025-06-17 17:10:00|21811.9|21810.8|21816.5|21815.4|21823.9|21822.8|21807.6|21806.5|3817
1750180500000|2025-06-17 17:15:00|21816.1|21815|21807.9|21806.8|21820.7|21819.6|21805.6|21804.5|2895
1750180800000|2025-06-17 17:20:00|21808.8|21807.7|21804.6|21803.5|21815.5|21814.4|21787.6|21786.5|4282
1750181100000|2025-06-17 17:25:00|21803.6|21802.5|21782.6|21781.5|21804.8|21803.7|21782.4|21781.3|3520
1750181400000|2025-06-17 17:30:00|21782.4|21781.3|21802.4|21801.3|21805.3|21804.2|21756.8|21755.7|6294
1750181700000|2025-06-17 17:35:00|21802.5|21801.4|21791.9|21790.8|21816.5|21815.4|21785.9|21784.8|3410
1750182000000|2025-06-17 17:40:00|21790.9|21789.8|21771.9|21770.8|21804.6|21803.5|21769.1|21768|3544
1750182300000|2025-06-17 17:45:00|21771.3|21770.2|21729.7|21728.6|21779.4|21778.3|21710.6|21709.5|8510
1750182600000|2025-06-17 17:50:00|21731.9|21730.8|21737|21735.9|21745.4|21744.3|21711|21709.9|5733
1750182900000|2025-06-17 17:55:00|21737.2|21736.1|21730.4|21729.3|21754.6|21753.5|21729.8|21728.7|3547
1750183200000|2025-06-17 18:00:00|21729.4|21728.3|21707.6|21706.5|21729.4|21728.3|21693.8|21692.7|6256
1750183500000|2025-06-17 18:05:00|21707.7|21706.6|21733.1|21732|21735.6|21734.5|21707.7|21706.6|3986
1750183800000|2025-06-17 18:10:00|21732.8|21731.7|21724.4|21723.3|21742.6|21741.5|21718.4|21717.3|3157
1750184100000|2025-06-17 18:15:00|21724.7|21723.6|21719.6|21718.5|21730.9|21729.8|21707.4|21706.3|3072
1750184400000|2025-06-17 18:20:00|21720.2|21719.1|21706.6|21705.5|21723.7|21722.6|21705.1|21704|2436
1750184700000|2025-06-17 18:25:00|21706.9|21705.8|21703.2|21702.1|21713.7|21712.6|21683.7|21682.6|5218
1750185000000|2025-06-17 18:30:00|21703.7|21702.6|21727.6|21726.5|21730.3|21729.2|21700.2|21699.1|3762
1750185300000|2025-06-17 18:35:00|21727.4|21726.3|21708.3|21707.2|21733.6|21732.5|21702.3|21701.2|3570
1750185600000|2025-06-17 18:40:00|21707.3|21706.2|21701.3|21700.2|21710.4|21709.3|21676.6|21675.5|4539
1750185900000|2025-06-17 18:45:00|21700|21698.9|21709.6|21708.5|21720.9|21719.8|21697.3|21696.2|3278
1750186200000|2025-06-17 18:50:00|21709.4|21708.3|21719.6|21718.5|21719.7|21718.6|21701.4|21700.3|2001
1750186500000|2025-06-17 18:55:00|21719.4|21718.3|21743.3|21742.2|21744.6|21743.5|21718.2|21717.1|3951
1750186800000|2025-06-17 19:00:00|21743.5|21742.4|21722.8|21721.7|21747.4|21746.3|21719.9|21718.8|3732
1750187100000|2025-06-17 19:05:00|21722.9|21721.8|21728.6|21727.5|21730.3|21729.2|21712|21710.9|2644
1750187400000|2025-06-17 19:10:00|21729.8|21728.7|21735.5|21734.4|21745|21743.9|21719.2|21718.1|2477
1750187700000|2025-06-17 19:15:00|21735.4|21734.3|21732.7|21731.6|21743.6|21742.5|21727.5|21726.4|2016
1750188000000|2025-06-17 19:20:00|21731.9|21730.8|21750.6|21749.5|21756.4|21755.3|21731|21729.9|3236
1750188300000|2025-06-17 19:25:00|21750.5|21749.4|21754.1|21753|21756|21754.9|21745.6|21744.5|2522
1750188600000|2025-06-17 19:30:00|21753.5|21752.4|21750.8|21749.7|21761|21759.9|21739.7|21738.6|3146
1750188900000|2025-06-17 19:35:00|21750.7|21749.6|21741|21739.9|21759.3|21758.2|21739.3|21738.2|2915
1750189200000|2025-06-17 19:40:00|21741.4|21740.3|21744.2|21743.1|21747.6|21746.5|21728.5|21727.4|3361
1750189500000|2025-06-17 19:45:00|21744.4|21743.3|21755.8|21754.7|21756|21754.9|21741.8|21740.7|3096
1750189800000|2025-06-17 19:50:00|21755.5|21754.4|21740.8|21739.7|21764.7|21763.6|21730.6|21729.5|5399
1750190100000|2025-06-17 19:55:00|21737.2|21736.1|21722.5|21721.4|21740.1|21739|21712.9|21711.8|14698
1750190400000|2025-06-17 20:00:00|21722.1|21721|21725.9|21723.7|21748.1|21745.9|21714.6|21712.4|5770
1750190700000|2025-06-17 20:05:00|21727.2|21725|21728.9|21726.7|21733|21730.8|21723.1|21720.9|1312
1750191000000|2025-06-17 20:10:00|21729.4|21727.2|21718.9|21716.7|21733.4|21731.2|21711|21708.8|1305
1750191300000|2025-06-17 20:15:00|21718.6|21716.4|21707.5|21705.3|21719.9|21717.7|21704.7|21702.5|886
1750191600000|2025-06-17 20:20:00|21707.1|21704.9|21717.9|21715.7|21717.9|21715.7|21705.2|21703|625
1750191900000|2025-06-17 20:25:00|21717.4|21715.2|21719.5|21717.3|21725.3|21723.1|21714.5|21712.3|877
1750192200000|2025-06-17 20:30:00|21719.4|21717.2|21725.2|21723|21728.1|21725.9|21716.6|21714.4|387
1750192500000|2025-06-17 20:35:00|21726.2|21724|21720.9|21718.7|21726.8|21724.6|21719.5|21717.3|362
1750192800000|2025-06-17 20:40:00|21720.6|21718.4|21728|21725.8|21729.2|21727|21720.4|21718.2|366
1750193100000|2025-06-17 20:45:00|21729.2|21727|21710.3|21708.1|21732.5|21730.3|21708.6|21706.4|612
1750193400000|2025-06-17 20:50:00|21710.1|21707.9|21709.8|21707.6|21711.8|21709.6|21705.3|21703.1|470
1750193700000|2025-06-17 20:55:00|21710|21707.8|21719.7|21714.7|21723.9|21721.7|21709.1|21706.9|644
1750194000000|2025-06-17 21:00:00|21719.6|21714.6|21716.9|21711.9|21719.6|21714.6|21715.8|21710.8|0
1750194300000|2025-06-17 21:05:00|21717.2|21712.2|21715.6|21710.6|21718|21713|21715.6|21710.6|0
1750194600000|2025-06-17 21:10:00|21716|21711|21713.8|21708.8|21716.1|21711.1|21713.4|21708.4|0
1750194900000|2025-06-17 21:15:00|21714.4|21709.4|21716.2|21711.2|21718|21713|21713.6|21708.6|0
1750195200000|2025-06-17 21:20:00|21715.6|21710.6|21716.7|21711.7|21716.9|21711.9|21714.6|21709.6|0
1750195500000|2025-06-17 21:25:00|21716.8|21711.8|21711.4|21706.4|21716.8|21711.8|21709|21704|0
1750195800000|2025-06-17 21:30:00|21711.3|21706.3|21707.5|21702.5|21712|21707|21707.5|21702.5|0
1750196100000|2025-06-17 21:35:00|21707.6|21702.6|21707.5|21702.5|21709.6|21704.6|21705.9|21700.9|0
1750196400000|2025-06-17 21:40:00|21705.8|21700.8|21711.2|21706.2|21713.1|21708.1|21705.3|21700.3|0
1750196700000|2025-06-17 21:45:00|21711.1|21706.1|21706.9|21701.9|21711.3|21706.3|21705.6|21700.6|0
1750197000000|2025-06-17 21:50:00|21707|21702|21707.9|21702.9|21708.1|21703.1|21706.7|21701.7|0
1750197300000|2025-06-17 21:55:00|21707.7|21702.7|21703.9|21698.9|21707.7|21702.7|21703.1|21698.1|0
1750197600000|2025-06-17 22:00:00|21703.2|21698.2|21674.8|21672.6|21705.3|21703.1|21661.5|21659.3|1132
1750197900000|2025-06-17 22:05:00|21676.1|21673.9|21694.1|21691.9|21695.8|21693.6|21671.7|21669.5|514
1750198200000|2025-06-17 22:10:00|21693.9|21691.7|21687.1|21684.9|21694.2|21692|21680.6|21678.4|347
1750198500000|2025-06-17 22:15:00|21687.2|21685|21676|21673.8|21687.6|21685.4|21669.9|21667.7|407
1750198800000|2025-06-17 22:20:00|21676.1|21673.9|21670.4|21668.2|21679.9|21677.7|21667.9|21665.7|252
1750199100000|2025-06-17 22:25:00|21670.6|21668.4|21669.4|21667.2|21679.8|21677.6|21668.7|21666.5|251
1750199400000|2025-06-17 22:30:00|21669.5|21667.3|21669.7|21667.5|21672.3|21670.1|21653|21650.8|535
1750199700000|2025-06-17 22:35:00|21669.5|21667.3|21658.7|21656.5|21671.7|21669.5|21658.2|21656|192
1750200000000|2025-06-17 22:40:00|21658.6|21656.4|21657.6|21655.4|21662.3|21660.1|21647.9|21645.7|562
1750200300000|2025-06-17 22:45:00|21657.7|21655.5|21652.3|21650.1|21657.7|21655.5|21639.7|21637.5|304
1750200600000|2025-06-17 22:50:00|21652.4|21650.2|21654.1|21651.9|21655.5|21653.3|21646.8|21644.6|183
1750200900000|2025-06-17 22:55:00|21654|21651.8|21640.6|21638.4|21655.8|21653.6|21629.6|21627.4|487
1750201200000|2025-06-17 23:00:00|21640.5|21638.3|21648.8|21646.6|21648.8|21646.6|21632.5|21630.3|440
1750201500000|2025-06-17 23:05:00|21649.3|21647.1|21658.1|21655.9|21670.3|21668.1|21647.4|21645.2|598
1750201800000|2025-06-17 23:10:00|21658.2|21656|21645.4|21643.2|21658.2|21656|21638.4|21636.2|354
1750202100000|2025-06-17 23:15:00|21645.6|21643.4|21662.2|21660|21666.8|21664.6|21643.1|21640.9|447
1750202400000|2025-06-17 23:20:00|21662.3|21660.1|21656.6|21654.4|21664.7|21662.5|21653.5|21651.3|151
1750202700000|2025-06-17 23:25:00|21656.5|21654.3|21663.4|21661.2|21670.7|21668.5|21655.7|21653.5|323
1750203000000|2025-06-17 23:30:00|21663.3|21661.1|21670.3|21668.1|21670.8|21668.6|21662.3|21660.1|218
1750203300000|2025-06-17 23:35:00|21670.4|21668.2|21658.2|21656|21671.1|21668.9|21655.6|21653.4|245
1750203600000|2025-06-17 23:40:00|21658.1|21655.9|21681.6|21679.4|21686.4|21684.2|21656.5|21654.3|543
1750203900000|2025-06-17 23:45:00|21681.4|21679.2|21679.7|21677.5|21685.8|21683.6|21669.6|21667.4|460
1750204200000|2025-06-17 23:50:00|21679.6|21677.4|21680.9|21678.7|21695.3|21693.1|21668.4|21666.2|761
1750204500000|2025-06-17 23:55:00|21680.8|21678.6|21674.7|21672.5|21681.6|21679.4|21663.4|21661.2|1011
1750204800000|2025-06-18 00:00:00|21674.8|21672.6|21690.5|21688.3|21702.7|21700.5|21673.6|21671.4|771
1750205100000|2025-06-18 00:05:00|21690.3|21688.1|21705.9|21703.7|21734.2|21732|21683.7|21681.5|1944
1750205400000|2025-06-18 00:10:00|21706|21703.8|21733|21730.8|21737.3|21735.1|21701|21698.8|642
1750205700000|2025-06-18 00:15:00|21733.8|21731.6|21731|21728.8|21743.2|21741|21721.2|21719|778
1750206000000|2025-06-18 00:20:00|21730.9|21728.7|21739.1|21736.9|21744.1|21741.9|21730.8|21728.6|400
1750206300000|2025-06-18 00:25:00|21738.8|21736.6|21729.1|21726.9|21745.4|21743.2|21721.4|21719.2|312
1750206600000|2025-06-18 00:30:00|21729.3|21727.1|21732|21729.8|21737.3|21735.1|21724|21721.8|179
1750206900000|2025-06-18 00:35:00|21732.1|21729.9|21753.4|21751.2|21759.4|21757.2|21731.8|21729.6|866
1750207200000|2025-06-18 00:40:00|21753.3|21751.1|21751|21748.8|21756.6|21754.4|21745.6|21743.4|290
1750207500000|2025-06-18 00:45:00|21751.2|21749|21738.7|21736.5|21752.1|21749.9|21729|21726.8|488
1750207800000|2025-06-18 00:50:00|21738.8|21736.6|21742.6|21740.4|21747.1|21744.9|21732.9|21730.7|308
1750208100000|2025-06-18 00:55:00|21742.5|21740.3|21749.1|21746.9|21752.3|21750.1|21736.3|21734.1|401
1750208400000|2025-06-18 01:00:00|21749|21746.8|21775.9|21773.7|21778.9|21776.7|21749|21746.8|1620
1750208700000|2025-06-18 01:05:00|21776.1|21773.9|21771.6|21769.4|21783.5|21781.3|21769.5|21767.3|554
1750209000000|2025-06-18 01:10:00|21771.7|21769.5|21753.5|21751.3|21778.2|21776|21751.6|21749.4|849
1750209300000|2025-06-18 01:15:00|21753.9|21751.7|21756.2|21754|21760|21757.8|21751|21748.8|378
1750209600000|2025-06-18 01:20:00|21756.1|21753.9|21750.1|21747.9|21760.9|21758.7|21749.9|21747.7|296
1750209900000|2025-06-18 01:25:00|21749.9|21747.7|21746.9|21744.7|21751.8|21749.6|21741.7|21739.5|287
1750210200000|2025-06-18 01:30:00|21747.1|21744.9|21759.5|21757.3|21759.6|21757.4|21746.9|21744.7|392
1750210500000|2025-06-18 01:35:00|21759.8|21757.6|21763.8|21761.6|21771.9|21769.7|21759.7|21757.5|375
1750210800000|2025-06-18 01:40:00|21763.9|21761.7|21757.5|21755.3|21767.1|21764.9|21753.1|21750.9|346
1750211100000|2025-06-18 01:45:00|21757.6|21755.4|21747.5|21745.3|21759|21756.8|21746.4|21744.2|230
1750211400000|2025-06-18 01:50:00|21747.6|21745.4|21741.1|21738.9|21750.2|21748|21734.7|21732.5|298
1750211700000|2025-06-18 01:55:00|21741.2|21739|21746.9|21744.7|21747.6|21745.4|21740|21737.8|164
1750212000000|2025-06-18 02:00:00|21747.4|21745.2|21742.2|21740|21747.9|21745.7|21740.8|21738.6|175
1750212300000|2025-06-18 02:05:00|21742.1|21739.9|21745.9|21743.7|21747.1|21744.9|21734.8|21732.6|217
1750212600000|2025-06-18 02:10:00|21745.8|21743.6|21742.7|21740.5|21747.3|21745.1|21741.1|21738.9|156
1750212900000|2025-06-18 02:15:00|21742.9|21740.7|21752.2|21750|21752.5|21750.3|21742.1|21739.9|148
1750213200000|2025-06-18 02:20:00|21752|21749.8|21757.7|21755.5|21758.8|21756.6|21746.4|21744.2|159
1750213500000|2025-06-18 02:25:00|21757.8|21755.6|21761.8|21759.6|21766.2|21764|21753|21750.8|366
1750213800000|2025-06-18 02:30:00|21761.9|21759.7|21758.6|21756.4|21772.6|21770.4|21754.9|21752.7|477
1750214100000|2025-06-18 02:35:00|21758.9|21756.7|21758.5|21756.3|21764.1|21761.9|21757.8|21755.6|160
1750214400000|2025-06-18 02:40:00|21758.3|21756.1|21764.4|21762.2|21766.7|21764.5|21758.1|21755.9|126
1750214700000|2025-06-18 02:45:00|21764.6|21762.4|21769.8|21767.6|21774.1|21771.9|21763.7|21761.5|240
1750215000000|2025-06-18 02:50:00|21769.9|21767.7|21767.5|21765.3|21772.3|21770.1|21765.8|21763.6|161
1750215300000|2025-06-18 02:55:00|21767.7|21765.5|21750.1|21747.9|21768.2|21766|21747.3|21745.1|419
1750215600000|2025-06-18 03:00:00|21750|21747.8|21747|21744.8|21753.9|21751.7|21742.2|21740|273
1750215900000|2025-06-18 03:05:00|21747.1|21744.9|21748.3|21746.1|21749.6|21747.4|21738.7|21736.5|219
1750216200000|2025-06-18 03:10:00|21748.5|21746.3|21744.8|21742.6|21751.8|21749.6|21743.7|21741.5|269
1750216500000|2025-06-18 03:15:00|21745.7|21743.5|21752.1|21749.9|21753.6|21751.4|21740.1|21737.9|218
1750216800000|2025-06-18 03:20:00|21752|21749.8|21747.1|21744.9|21756.7|21754.5|21744.6|21742.4|457
1750217100000|2025-06-18 03:25:00|21746.9|21744.7|21742.3|21740.1|21747.8|21745.6|21740.8|21738.6|244
1750217400000|2025-06-18 03:30:00|21742|21739.8|21742.2|21740|21747.3|21745.1|21739.3|21737.1|231
1750217700000|2025-06-18 03:35:00|21742.3|21740.1|21741.7|21739.5|21745.7|21743.5|21740.2|21738|149
1750218000000|2025-06-18 03:40:00|21741.5|21739.3|21748.6|21746.4|21750.6|21748.4|21740.6|21738.4|143
1750218300000|2025-06-18 03:45:00|21748.3|21746.1|21751.8|21749.6|21753.9|21751.7|21747|21744.8|151
1750218600000|2025-06-18 03:50:00|21751.3|21749.1|21750.4|21748.2|21754.2|21752|21745.7|21743.5|143
1750218900000|2025-06-18 03:55:00|21750.3|21748.1|21742.5|21740.3|21750.3|21748.1|21740.5|21738.3|183
1750219200000|2025-06-18 04:00:00|21742.6|21740.4|21745.3|21743.1|21750.5|21748.3|21740.6|21738.4|177
1750219500000|2025-06-18 04:05:00|21744.4|21742.2|21752.1|21749.9|21753.7|21751.5|21744|21741.8|182
1750219800000|2025-06-18 04:10:00|21751.5|21749.3|21752|21749.8|21752.7|21750.5|21746|21743.8|95
1750220100000|2025-06-18 04:15:00|21751.9|21749.7|21745.8|21743.6|21752.4|21750.2|21745.2|21743|116
1750220400000|2025-06-18 04:20:00|21745.7|21743.5|21722.8|21720.6|21745.8|21743.6|21722.3|21720.1|464
1750220700000|2025-06-18 04:25:00|21722.7|21720.5|21730.6|21728.4|21730.9|21728.7|21716.5|21714.3|462
1750221000000|2025-06-18 04:30:00|21730.7|21728.5|21730.7|21728.5|21735.6|21733.4|21728.7|21726.5|180
1750221300000|2025-06-18 04:35:00|21730.8|21728.6|21730.9|21728.7|21734.4|21732.2|21728.1|21725.9|54
1750221600000|2025-06-18 04:40:00|21730.8|21728.6|21742|21739.8|21744.8|21742.6|21728.3|21726.1|194
1750221900000|2025-06-18 04:45:00|21741.8|21739.6|21752.3|21750.1|21759|21756.8|21739.7|21737.5|276
1750222200000|2025-06-18 04:50:00|21752.5|21750.3|21751|21748.8|21752.9|21750.7|21745.6|21743.4|203
1750222500000|2025-06-18 04:55:00|21751.1|21748.9|21752.3|21750.1|21755.5|21753.3|21750|21747.8|163
1750222800000|2025-06-18 05:00:00|21752.2|21750|21761.9|21759.7|21766.5|21764.3|21750.9|21748.7|299
1750223100000|2025-06-18 05:05:00|21761.7|21759.5|21763.2|21761|21765.5|21763.3|21756.5|21754.3|183
1750223400000|2025-06-18 05:10:00|21763.3|21761.1|21760.5|21758.3|21766.5|21764.3|21760.2|21758|108
1750223700000|2025-06-18 05:15:00|21760.6|21758.4|21761.6|21759.4|21766.8|21764.6|21758.1|21755.9|87
1750224000000|2025-06-18 05:20:00|21761.5|21759.3|21759.5|21757.3|21763.9|21761.7|21754.6|21752.4|143
1750224300000|2025-06-18 05:25:00|21759.3|21757.1|21757.3|21755.1|21761.6|21759.4|21756|21753.8|45
1750224600000|2025-06-18 05:30:00|21757.4|21755.2|21760.5|21758.3|21768.6|21766.4|21756.7|21754.5|289
1750224900000|2025-06-18 05:35:00|21760.6|21758.4|21753.5|21751.3|21762.3|21760.1|21751.3|21749.1|216
1750225200000|2025-06-18 05:40:00|21753.3|21751.1|21756.7|21754.5|21762|21759.8|21753.2|21751|129
1750225500000|2025-06-18 05:45:00|21756.5|21754.3|21750.7|21748.5|21758.6|21756.4|21749.9|21747.7|120
1750225800000|2025-06-18 05:50:00|21750.8|21748.6|21759.2|21757|21760.3|21758.1|21749.6|21747.4|125
1750226100000|2025-06-18 05:55:00|21759.3|21757.1|21759.9|21757.7|21762.4|21760.2|21756.2|21754|127
1750226400000|2025-06-18 06:00:00|21759.8|21757.6|21761.2|21759|21766.8|21764.6|21754.1|21751.9|429
1750226700000|2025-06-18 06:05:00|21761.1|21758.9|21773.7|21771.5|21776.4|21774.2|21758.4|21756.2|419
1750227000000|2025-06-18 06:10:00|21773.8|21771.6|21779.7|21777.5|21786.4|21784.2|21770.9|21768.7|784
1750227300000|2025-06-18 06:15:00|21779.8|21777.6|21777.2|21775|21783.2|21781|21769.7|21767.5|430
1750227600000|2025-06-18 06:20:00|21777.4|21775.2|21781.4|21779.2|21784.5|21782.3|21774|21771.8|250
1750227900000|2025-06-18 06:25:00|21781.5|21779.3|21791.1|21788.9|21793.2|21791|21777.6|21775.4|541
1750228200000|2025-06-18 06:30:00|21791.3|21789.1|21797.3|21795.1|21803.3|21801.1|21783.6|21781.4|665
1750228500000|2025-06-18 06:35:00|21797.1|21794.9|21783.6|21781.4|21797.9|21795.7|21779.5|21777.3|485
1750228800000|2025-06-18 06:40:00|21783.7|21781.5|21779.9|21777.7|21783.7|21781.5|21773.5|21771.3|327
1750229100000|2025-06-18 06:45:00|21779.8|21777.6|21771.8|21769.6|21783|21780.8|21765.7|21763.5|375
1750229400000|2025-06-18 06:50:00|21771.9|21769.7|21770.8|21768.6|21777.1|21774.9|21768.4|21766.2|258
1750229700000|2025-06-18 06:55:00|21770.7|21768.5|21775.7|21773.5|21778.3|21776.1|21770.7|21768.5|344
1750230000000|2025-06-18 07:00:00|21775.8|21773.6|21776.8|21774.6|21787.6|21785.4|21772|21769.8|712
1750230300000|2025-06-18 07:05:00|21776.9|21774.7|21784.4|21782.2|21788.1|21785.9|21776.1|21773.9|484
1750230600000|2025-06-18 07:10:00|21784.3|21782.1|21783.2|21781|21789.6|21787.4|21778.3|21776.1|579
1750230900000|2025-06-18 07:15:00|21783.1|21780.9|21794.5|21792.3|21800.7|21798.5|21783.1|21780.9|820
1750231200000|2025-06-18 07:20:00|21794.7|21792.5|21785.6|21783.4|21801.5|21799.3|21782.3|21780.1|631
1750231500000|2025-06-18 07:25:00|21785.4|21783.2|21786.2|21784|21790.9|21788.7|21777.7|21775.5|391
1750231800000|2025-06-18 07:30:00|21786.1|21783.9|21787.8|21785.6|21802.2|21800|21785.5|21783.3|558
1750232100000|2025-06-18 07:35:00|21787.9|21785.7|21799.9|21797.7|21803.6|21801.4|21787.8|21785.6|455
1750232400000|2025-06-18 07:40:00|21799.7|21797.5|21799.3|21797.1|21803.9|21801.7|21795.5|21793.3|337
1750232700000|2025-06-18 07:45:00|21799.5|21797.3|21797|21794.8|21800.1|21797.9|21792|21789.8|276
1750233000000|2025-06-18 07:50:00|21797.1|21794.9|21777.8|21775.6|21797.7|21795.5|21769.7|21767.5|800
1750233300000|2025-06-18 07:55:00|21777.7|21775.5|21785.8|21783.6|21788.8|21786.6|21771.4|21769.2|525
1750233600000|2025-06-18 08:00:00|21785.7|21783.5|21797|21794.8|21798.6|21796.4|21781.3|21779.1|717
1750233900000|2025-06-18 08:05:00|21796.9|21794.7|21804.8|21802.6|21806.8|21804.6|21796.6|21794.4|492
1750234200000|2025-06-18 08:10:00|21804.9|21802.7|21792.8|21790.6|21807.4|21805.2|21791.5|21789.3|476
1750234500000|2025-06-18 08:15:00|21792.7|21790.5|21789.8|21787.6|21795.5|21793.3|21786.4|21784.2|426
1750234800000|2025-06-18 08:20:00|21790.1|21787.9|21788.6|21786.4|21791|21788.8|21778.7|21776.5|776
1750235100000|2025-06-18 08:25:00|21788.7|21786.5|21788.3|21786.1|21794.3|21792.1|21785.6|21783.4|493
1750235400000|2025-06-18 08:30:00|21788.4|21786.2|21792.1|21789.9|21794.3|21792.1|21786.3|21784.1|318
1750235700000|2025-06-18 08:35:00|21791.3|21789.1|21794.6|21792.4|21794.9|21792.7|21787.3|21785.1|238
1750236000000|2025-06-18 08:40:00|21794.5|21792.3|21791.8|21789.6|21796.4|21794.2|21786.3|21784.1|331
1750236300000|2025-06-18 08:45:00|21791.9|21789.7|21793.2|21791|21800.5|21798.3|21790.6|21788.4|343
1750236600000|2025-06-18 08:50:00|21793.3|21791.1|21799.3|21797.1|21799.3|21797.1|21792.3|21790.1|226
1750236900000|2025-06-18 08:55:00|21799.6|21797.4|21804.3|21802.1|21809.7|21807.5|21797.9|21795.7|448
1750237200000|2025-06-18 09:00:00|21804.7|21802.5|21828.3|21826.1|21831.1|21828.9|21804.7|21802.5|1076
1750237500000|2025-06-18 09:05:00|21828.1|21825.9|21815.9|21813.7|21837.2|21835|21815.8|21813.6|1397
1750237800000|2025-06-18 09:10:00|21815.8|21813.6|21821.6|21819.4|21822.8|21820.6|21814|21811.8|744
1750238100000|2025-06-18 09:15:00|21821.4|21819.2|21827.5|21825.3|21828.7|21826.5|21821.4|21819.2|371
1750238400000|2025-06-18 09:20:00|21827.1|21824.9|21821|21818.8|21827.8|21825.6|21816.7|21814.5|578
1750238700000|2025-06-18 09:25:00|21820.9|21818.7|21820.6|21818.4|21823.1|21820.9|21816.6|21814.4|311
1750239000000|2025-06-18 09:30:00|21820.5|21818.3|21805.4|21803.2|21822.6|21820.4|21804.5|21802.3|493
1750239300000|2025-06-18 09:35:00|21806.4|21804.2|21806.7|21804.5|21810.5|21808.3|21801.1|21798.9|364
1750239600000|2025-06-18 09:40:00|21806.8|21804.6|21810.5|21808.3|21810.5|21808.3|21803.8|21801.6|296
1750239900000|2025-06-18 09:45:00|21810.4|21808.2|21807|21804.8|21813.6|21811.4|21805.5|21803.3|371
1750240200000|2025-06-18 09:50:00|21806.8|21804.6|21810|21807.8|21816.1|21813.9|21804.7|21802.5|649
1750240500000|2025-06-18 09:55:00|21809.9|21807.7|21803.5|21801.3|21811.1|21808.9|21802|21799.8|246
1750240800000|2025-06-18 10:00:00|21803.4|21801.2|21795.4|21793.2|21806.5|21804.3|21792.1|21789.9|559
1750241100000|2025-06-18 10:05:00|21794.1|21791.9|21794.4|21792.2|21796.9|21794.7|21788.5|21786.3|491
1750241400000|2025-06-18 10:10:00|21794.3|21792.1|21796.3|21794.1|21798|21795.8|21781.4|21779.2|965
1750241700000|2025-06-18 10:15:00|21795.8|21793.6|21801.8|21799.6|21805.3|21803.1|21795.8|21793.6|383
1750242000000|2025-06-18 10:20:00|21802.1|21799.9|21783.1|21780.9|21802.5|21800.3|21762|21759.8|1741
1750242300000|2025-06-18 10:25:00|21783.5|21781.3|21781|21778.8|21790.3|21788.1|21776.1|21773.9|393
1750242600000|2025-06-18 10:30:00|21780.9|21778.7|21764.5|21762.3|21782.7|21780.5|21762.2|21760|566
1750242900000|2025-06-18 10:35:00|21763.7|21761.5|21768.3|21766.1|21769.2|21767|21758.6|21756.4|713
1750243200000|2025-06-18 10:40:00|21768.1|21765.9|21770.7|21768.5|21779.5|21777.3|21759.7|21757.5|462
1750243500000|2025-06-18 10:45:00|21770.6|21768.4|21765.8|21763.6|21780.6|21778.4|21761.1|21758.9|504
1750243800000|2025-06-18 10:50:00|21766|21763.8|21738.1|21735.9|21769.8|21767.6|21737|21734.8|906
1750244100000|2025-06-18 10:55:00|21738.2|21736|21730.3|21728.1|21743.1|21740.9|21724|21721.8|1060
1750244400000|2025-06-18 11:00:00|21730.1|21727.9|21733.5|21731.3|21736|21733.8|21724.4|21722.2|907
1750244700000|2025-06-18 11:05:00|21733.4|21731.2|21735.8|21733.6|21744|21741.8|21729|21726.8|617
1750245000000|2025-06-18 11:10:00|21736|21733.8|21738.4|21736.2|21744.8|21742.6|21725|21722.8|804
1750245300000|2025-06-18 11:15:00|21738.6|21736.4|21731.4|21729.2|21743|21740.8|21729.6|21727.4|474
1750245600000|2025-06-18 11:20:00|21730.6|21728.4|21748.2|21746|21749.5|21747.3|21730.5|21728.3|814
1750245900000|2025-06-18 11:25:00|21748.1|21745.9|21755.6|21753.4|21758.8|21756.6|21745.5|21743.3|958
1750246200000|2025-06-18 11:30:00|21755.5|21753.3|21758.6|21756.4|21763.3|21761.1|21751.5|21749.3|487
1750246500000|2025-06-18 11:35:00|21758.7|21756.5|21755.5|21753.3|21765.6|21763.4|21749.3|21747.1|594
1750246800000|2025-06-18 11:40:00|21755.4|21753.2|21775.5|21773.3|21779.2|21777|21755.3|21753.1|1012
1750247100000|2025-06-18 11:45:00|21774.8|21772.6|21796|21793.8|21802.8|21800.6|21774.8|21772.6|1256
1750247400000|2025-06-18 11:50:00|21795.7|21793.5|21786.9|21784.7|21797.1|21794.9|21786.7|21784.5|630
1750247700000|2025-06-18 11:55:00|21787|21784.8|21780.5|21778.3|21788.2|21786|21775|21772.8|543
1750248000000|2025-06-18 12:00:00|21779.5|21777.3|21768.1|21765.9|21780.1|21777.9|21767|21764.8|755
1750248300000|2025-06-18 12:05:00|21767.9|21765.7|21773.3|21771.1|21777.2|21775|21766.7|21764.5|1028
1750248600000|2025-06-18 12:10:00|21773.4|21771.2|21783|21780.8|21783.3|21781.1|21772.5|21770.3|536
1750248900000|2025-06-18 12:15:00|21782.9|21780.7|21776.8|21774.6|21791.3|21789.1|21769.6|21767.4|753
1750249200000|2025-06-18 12:20:00|21776.9|21774.7|21781.4|21779.2|21784.2|21782|21769.4|21767.2|626
1750249500000|2025-06-18 12:25:00|21781.5|21779.3|21777|21774.8|21782.4|21780.2|21769.2|21767|541
1750249800000|2025-06-18 12:30:00|21777.1|21774.9|21773.7|21771.5|21777.8|21775.6|21762.8|21760.6|1070
1750250100000|2025-06-18 12:35:00|21773.5|21771.3|21759.8|21757.6|21781.8|21779.6|21751.5|21749.3|1103
1750250400000|2025-06-18 12:40:00|21759.7|21757.5|21763.3|21761.1|21767.3|21765.1|21757.7|21755.5|561
1750250700000|2025-06-18 12:45:00|21763.5|21761.3|21764.8|21762.6|21767.8|21765.6|21754.5|21752.3|507
1750251000000|2025-06-18 12:50:00|21765.2|21763|21766.5|21764.3|21777.3|21775.1|21760.3|21758.1|785
1750251300000|2025-06-18 12:55:00|21766.4|21764.2|21759.2|21757|21769.4|21767.2|21757.6|21755.4|770
1750251600000|2025-06-18 13:00:00|21760.5|21758.3|21769.9|21767.7|21770.1|21767.9|21755.6|21753.4|647
1750251900000|2025-06-18 13:05:00|21769.7|21767.5|21778.4|21776.2|21782.1|21779.9|21768.7|21766.5|1343
1750252200000|2025-06-18 13:10:00|21778.6|21776.4|21776.3|21774.1|21782.8|21780.6|21768.6|21766.4|861
1750252500000|2025-06-18 13:15:00|21775.3|21773.1|21780.5|21778.3|21780.7|21778.5|21769|21766.8|1109
1750252800000|2025-06-18 13:20:00|21780.3|21778.1|21780.9|21778.7|21786.7|21784.5|21778|21775.8|1089
1750253100000|2025-06-18 13:25:00|21781|21778.8|21765.6|21763.4|21781.8|21779.6|21764.9|21762.7|2204
1750253400000|2025-06-18 13:30:00|21764.9|21763.8|21702.7|21701.6|21766.2|21765.1|21698.4|21697.3|12630
1750253700000|2025-06-18 13:35:00|21702.8|21701.7|21734.5|21733.4|21737.6|21736.5|21700.9|21699.8|7875
1750254000000|2025-06-18 13:40:00|21734.4|21733.3|21748.1|21747|21757.5|21756.4|21730.2|21729.1|6052
1750254300000|2025-06-18 13:45:00|21748.2|21747.1|21774.5|21773.4|21776|21774.9|21742.2|21741.1|5312
1750254600000|2025-06-18 13:50:00|21776.9|21775.8|21775.1|21774|21799.4|21798.3|21772.3|21771.2|7998
1750254900000|2025-06-18 13:55:00|21775.2|21774.1|21775.4|21774.3|21787.8|21786.7|21772.4|21771.3|4591
1750255200000|2025-06-18 14:00:00|21773|21771.9|21795.5|21794.4|21805.6|21804.5|21752.4|21751.3|9930
1750255500000|2025-06-18 14:05:00|21796|21794.9|21795.6|21794.5|21811.1|21810|21779.4|21778.3|5902
1750255800000|2025-06-18 14:10:00|21794.3|21793.2|21815.7|21814.6|21822.5|21821.4|21788.6|21787.5|4814
1750256100000|2025-06-18 14:15:00|21815.5|21814.4|21823.8|21822.7|21833.5|21832.4|21810.6|21809.5|5743
1750256400000|2025-06-18 14:20:00|21824.1|21823|21836.4|21835.3|21846.2|21845.1|21822.6|21821.5|6987
1750256700000|2025-06-18 14:25:00|21836.8|21835.7|21842.3|21841.2|21850.6|21849.5|21834.4|21833.3|4624
1750257000000|2025-06-18 14:30:00|21841.5|21840.4|21857.9|21856.8|21862.9|21861.8|21836.7|21835.6|5067
1750257300000|2025-06-18 14:35:00|21858.1|21857|21859.1|21858|21865.3|21864.2|21846.3|21845.2|5048
1750257600000|2025-06-18 14:40:00|21859.3|21858.2|21855.5|21854.4|21866.6|21865.5|21834.7|21833.6|6507
1750257900000|2025-06-18 14:45:00|21855.4|21854.3|21845.6|21844.5|21861.4|21860.3|21836.7|21835.6|4475
1750258200000|2025-06-18 14:50:00|21845.1|21844|21832.9|21831.8|21851.7|21850.6|21829.4|21828.3|3931
1750258500000|2025-06-18 14:55:00|21833|21831.9|21849.1|21848|21850.5|21849.4|21830.8|21829.7|3934
1750258800000|2025-06-18 15:00:00|21848.9|21847.8|21849.9|21848.8|21853|21851.9|21839|21837.9|3047
1750259100000|2025-06-18 15:05:00|21849.7|21848.6|21827.7|21826.6|21850.9|21849.8|21826.8|21825.7|3214
1750259400000|2025-06-18 15:10:00|21828.3|21827.2|21827|21825.9|21835.2|21834.1|21822.6|21821.5|2845
1750259700000|2025-06-18 15:15:00|21826.7|21825.6|21821.6|21820.5|21833.8|21832.7|21820.7|21819.6|2569
1750260000000|2025-06-18 15:20:00|21822|21820.9|21821.2|21820.1|21827.1|21826|21815.3|21814.2|3588
1750260300000|2025-06-18 15:25:00|21821.1|21820|21819.1|21818|21829.8|21828.7|21811.5|21810.4|3678
1750260600000|2025-06-18 15:30:00|21819|21817.9|21825.3|21824.2|21832.8|21831.7|21812.8|21811.7|4019
1750260900000|2025-06-18 15:35:00|21825.4|21824.3|21831.5|21830.4|21832.7|21831.6|21816.2|21815.1|2489
1750261200000|2025-06-18 15:40:00|21832.4|21831.3|21820.4|21819.3|21835.9|21834.8|21806.7|21805.6|4654
1750261500000|2025-06-18 15:45:00|21820.1|21819|21826.6|21825.5|21830.9|21829.8|21816.8|21815.7|2515
1750261800000|2025-06-18 15:50:00|21825.4|21824.3|21844.6|21843.5|21844.6|21843.5|21822.3|21821.2|3413
1750262100000|2025-06-18 15:55:00|21844.5|21843.4|21806.4|21805.3|21846.5|21845.4|21801.9|21800.8|4155
1750262400000|2025-06-18 16:00:00|21805.6|21804.5|21823.1|21822|21824.1|21823|21789.5|21788.4|4650
1750262700000|2025-06-18 16:05:00|21823|21821.9|21828.6|21827.5|21832.5|21831.4|21809.3|21808.2|3167
1750263000000|2025-06-18 16:10:00|21828.5|21827.4|21822.9|21821.8|21830.9|21829.8|21818.9|21817.8|2375
1750263300000|2025-06-18 16:15:00|21822.5|21821.4|21810.3|21809.2|21825|21823.9|21807.6|21806.5|2368
1750263600000|2025-06-18 16:20:00|21810.7|21809.6|21815.1|21814|21821|21819.9|21808.4|21807.3|1548
1750263900000|2025-06-18 16:25:00|21815.2|21814.1|21796.9|21795.8|21819.6|21818.5|21792.4|21791.3|2948
1750264200000|2025-06-18 16:30:00|21799.2|21798.1|21810.9|21809.8|21813.8|21812.7|21794.2|21793.1|2651
1750264500000|2025-06-18 16:35:00|21810.8|21809.7|21812.7|21811.6|21813|21811.9|21800.9|21799.8|1597
1750264800000|2025-06-18 16:40:00|21810.3|21809.2|21810.5|21809.4|21814.9|21813.8|21803.6|21802.5|1696
1750265100000|2025-06-18 16:45:00|21810.6|21809.5|21799.1|21798|21814.7|21813.6|21797.2|21796.1|1926
1750265400000|2025-06-18 16:50:00|21799|21797.9|21798|21796.9|21822.2|21821.1|21796.4|21795.3|3524
1750265700000|2025-06-18 16:55:00|21797.8|21796.7|21796.4|21795.3|21808.5|21807.4|21795.3|21794.2|2161
1750266000000|2025-06-18 17:00:00|21797.1|21796|21798.6|21797.5|21803.9|21802.8|21784.7|21783.6|3194
1750266300000|2025-06-18 17:05:00|21798.7|21797.6|21800.8|21799.7|21801.7|21800.6|21791.1|21790|1513
1750266600000|2025-06-18 17:10:00|21801.5|21800.4|21799.4|21798.3|21808.2|21807.1|21790.8|21789.7|2142
1750266900000|2025-06-18 17:15:00|21799.9|21798.8|21790.3|21789.2|21805.2|21804.1|21789.3|21788.2|1536
1750267200000|2025-06-18 17:20:00|21789.1|21788|21765.8|21764.7|21789.4|21788.3|21758.9|21757.8|3443
1750267500000|2025-06-18 17:25:00|21765.9|21764.8|21745.4|21744.3|21768.4|21767.3|21744.4|21743.3|2619
1750267800000|2025-06-18 17:30:00|21747.5|21746.4|21728.4|21727.3|21754.9|21753.8|21711.8|21710.7|5989
1750268100000|2025-06-18 17:35:00|21728.1|21727|21749.9|21748.8|21750.8|21749.7|21710.2|21709.1|4386
1750268400000|2025-06-18 17:40:00|21749.5|21748.4|21774.3|21773.2|21776|21774.9|21744.7|21743.6|3116
1750268700000|2025-06-18 17:45:00|21774.4|21773.3|21783.6|21782.5|21795.7|21794.6|21774.1|21773|3296
1750269000000|2025-06-18 17:50:00|21783.7|21782.6|21802|21800.9|21804.8|21803.7|21777.5|21776.4|2814
1750269300000|2025-06-18 17:55:00|21801.9|21800.8|21793.3|21792.2|21808.8|21807.7|21788.4|21787.3|2576
1750269600000|2025-06-18 18:00:00|21791|21789.9|21748.4|21747.3|21846|21844.9|21745.7|21744.6|8277
1750269900000|2025-06-18 18:05:00|21747.5|21746.4|21767.6|21766.5|21790.9|21789.8|21739.8|21738.7|6024
1750270200000|2025-06-18 18:10:00|21768.5|21767.4|21782.9|21781.8|21787.5|21786.4|21755.3|21754.2|4041
1750270500000|2025-06-18 18:15:00|21783.8|21782.7|21770.1|21769|21796.3|21795.2|21769.7|21768.6|3203
1750270800000|2025-06-18 18:20:00|21767.6|21766.5|21761.4|21760.3|21773.4|21772.3|21743.2|21742.1|3974
1750271100000|2025-06-18 18:25:00|21761.3|21760.2|21779.6|21778.5|21788.7|21787.6|21757.7|21756.6|4102
1750271400000|2025-06-18 18:30:00|21779.9|21778.8|21817.7|21816.6|21822.9|21821.8|21764.8|21763.7|5272
1750271700000|2025-06-18 18:35:00|21817.8|21816.7|21791.4|21790.3|21818.5|21817.4|21762.6|21761.5|7254
1750272000000|2025-06-18 18:40:00|21789.4|21788.3|21815.3|21814.2|21830.4|21829.3|21779.8|21778.7|6537
1750272300000|2025-06-18 18:45:00|21816.3|21815.2|21783.7|21782.6|21816.5|21815.4|21775.8|21774.7|5586
1750272600000|2025-06-18 18:50:00|21785.3|21784.2|21746.1|21745|21787.1|21786|21726.6|21725.5|6856
1750272900000|2025-06-18 18:55:00|21746.2|21745.1|21683.1|21682|21747.8|21746.7|21658.1|21657|11063
1750273200000|2025-06-18 19:00:00|21683.2|21682.1|21723.3|21722.2|21727.5|21726.4|21653.2|21652.1|8186
1750273500000|2025-06-18 19:05:00|21723.2|21722.1|21701.5|21700.4|21738.3|21737.2|21692.6|21691.5|5189
1750273800000|2025-06-18 19:10:00|21701.3|21700.2|21757.6|21756.5|21771.3|21770.2|21680.8|21679.7|7595
1750274100000|2025-06-18 19:15:00|21757.7|21756.6|21748.8|21747.7|21758.8|21757.7|21725.2|21724.1|5235
1750274400000|2025-06-18 19:20:00|21750.8|21749.7|21764.2|21763.1|21782.2|21781.1|21743.1|21742|4857
1750274700000|2025-06-18 19:25:00|21764.1|21763|21690.9|21689.8|21766.5|21765.4|21688.5|21687.4|6558
1750275000000|2025-06-18 19:30:00|21692|21690.9|21732.6|21731.5|21736.8|21735.7|21680.2|21679.1|5322
1750275300000|2025-06-18 19:35:00|21732.7|21731.6|21751.6|21750.5|21760.2|21759.1|21724.5|21723.4|4738
1750275600000|2025-06-18 19:40:00|21751.2|21750.1|21773|21771.9|21773.7|21772.6|21739.6|21738.5|4521
1750275900000|2025-06-18 19:45:00|21772.9|21771.8|21750.5|21749.4|21774.4|21773.3|21744.9|21743.8|4763
1750276200000|2025-06-18 19:50:00|21750.6|21749.5|21720.1|21719|21766.3|21765.2|21717.7|21716.6|8521
1750276500000|2025-06-18 19:55:00|21726.5|21725.4|21719.9|21718.8|21735.6|21734.5|21705.1|21704|15657
1750276800000|2025-06-18 20:00:00|21717.4|21716.3|21729|21726.8|21745.9|21743.7|21716.3|21714.1|6466
1750277100000|2025-06-18 20:05:00|21728|21725.8|21727.6|21725.4|21730.5|21728.3|21717.1|21714.9|1467
1750277400000|2025-06-18 20:10:00|21728.4|21726.2|21729|21726.8|21733.4|21731.2|21724.6|21722.4|1107
1750277700000|2025-06-18 20:15:00|21728.3|21726.1|21733.9|21731.7|21738.4|21736.2|21727.8|21725.6|722
1750278000000|2025-06-18 20:20:00|21733.7|21731.5|21719.1|21716.9|21734.5|21732.3|21718.7|21716.5|652
1750278300000|2025-06-18 20:25:00|21719.6|21717.4|21728.8|21726.6|21729.1|21726.9|21715.1|21712.9|429
1750278600000|2025-06-18 20:30:00|21729.1|21726.9|21721.6|21719.4|21729.7|21727.5|21720.8|21718.6|463
1750278900000|2025-06-18 20:35:00|21721.4|21719.2|21736.1|21733.9|21737.2|21735|21721.4|21719.2|575
1750279200000|2025-06-18 20:40:00|21736.3|21734.1|21735.6|21733.4|21745.5|21743.3|21733.5|21731.3|839
1750279500000|2025-06-18 20:45:00|21736.1|21733.9|21734.9|21732.7|21739.2|21737|21727|21724.8|680
1750279800000|2025-06-18 20:50:00|21734.8|21732.6|21742.9|21740.7|21744.5|21742.3|21733.2|21731|343
1750280100000|2025-06-18 20:55:00|21743.4|21741.2|21728.6|21723.6|21745.8|21743.6|21725.8|21723.6|440
1750280400000|2025-06-18 21:00:00|21729.2|21724.2|21729.5|21724.5|21730.4|21725.4|21725.1|21720.1|0
1750280700000|2025-06-18 21:05:00|21729.6|21724.6|21724.7|21719.7|21729.9|21724.9|21717.6|21712.6|0
1750281000000|2025-06-18 21:10:00|21724.9|21719.9|21723.8|21718.8|21725.1|21720.1|21722.3|21717.3|0
1750281300000|2025-06-18 21:15:00|21724.2|21719.2|21718.5|21713.5|21724.9|21719.9|21718.5|21713.5|0
1750281600000|2025-06-18 21:20:00|21718.7|21713.7|21717.4|21712.4|21721.4|21716.4|21715|21710|0
1750281900000|2025-06-18 21:25:00|21717.3|21712.3|21717.3|21712.3|21720.6|21715.6|21716.7|21711.7|0
1750282200000|2025-06-18 21:30:00|21717|21712|21719.8|21714.8|21721.5|21716.5|21715|21710|0
1750282500000|2025-06-18 21:35:00|21721.5|21716.5|21720|21715|21722.4|21717.4|21718.4|21713.4|0
1750282800000|2025-06-18 21:40:00|21718.9|21713.9|21720.5|21715.5|21722.6|21717.6|21718.9|21713.9|0
1750283100000|2025-06-18 21:45:00|21720.8|21715.8|21716|21711|21721.3|21716.3|21715.7|21710.7|0
1750283400000|2025-06-18 21:50:00|21715.7|21710.7|21717.1|21712.1|21719|21714|21715.2|21710.2|0
1750283700000|2025-06-18 21:55:00|21717.2|21712.2|21718.2|21713.2|21719.7|21714.7|21715.6|21710.6|0
1750284000000|2025-06-18 22:00:00|21718.7|21713.7|21725|21722.8|21736.6|21734.4|21718.7|21713.7|250
1750284300000|2025-06-18 22:05:00|21725.1|21722.9|21709.5|21707.3|21727.4|21725.2|21703.4|21701.2|459
1750284600000|2025-06-18 22:10:00|21709.7|21707.5|21697|21694.8|21711.1|21708.9|21694.6|21692.4|290
1750284900000|2025-06-18 22:15:00|21696.9|21694.7|21698.2|21696|21705.3|21703.1|21691.5|21689.3|256
1750285200000|2025-06-18 22:20:00|21697|21694.8|21709.1|21706.9|21709.6|21707.4|21685.2|21683|363
1750285500000|2025-06-18 22:25:00|21708.6|21706.4|21700.3|21698.1|21711.2|21709|21699.6|21697.4|174
1750285800000|2025-06-18 22:30:00|21700|21697.8|21686.2|21684|21704.2|21702|21683.5|21681.3|237
1750286100000|2025-06-18 22:35:00|21686|21683.8|21689.9|21687.7|21691.2|21689|21679.8|21677.6|165
1750286400000|2025-06-18 22:40:00|21690|21687.8|21690.5|21688.3|21695.3|21693.1|21681.4|21679.2|164
1750286700000|2025-06-18 22:45:00|21690.8|21688.6|21690.6|21688.4|21694.3|21692.1|21687.5|21685.3|77
1750287000000|2025-06-18 22:50:00|21690.4|21688.2|21704.3|21702.1|21704.3|21702.1|21689.2|21687|155
1750287300000|2025-06-18 22:55:00|21704.2|21702|21706.4|21704.2|21707|21704.8|21697.8|21695.6|100
1750287600000|2025-06-18 23:00:00|21705.9|21703.7|21710.7|21708.5|21711.5|21709.3|21700.5|21698.3|159
1750287900000|2025-06-18 23:05:00|21712|21709.8|21707|21704.8|21713.7|21711.5|21701.4|21699.2|134
1750288200000|2025-06-18 23:10:00|21702.8|21700.6|21699.5|21697.3|21706.4|21704.2|21695.9|21693.7|91
1750288500000|2025-06-18 23:15:00|21699.4|21697.2|21703.4|21701.2|21706|21703.8|21694.3|21692.1|70
1750288800000|2025-06-18 23:20:00|21703.7|21701.5|21699.4|21697.2|21705.1|21702.9|21698.2|21696|29
1750289100000|2025-06-18 23:25:00|21699.5|21697.3|21697.3|21695.1|21702.6|21700.4|21697.3|21695.1|51
1750289400000|2025-06-18 23:30:00|21697.2|21695|21693.7|21691.5|21699.1|21696.9|21689.4|21687.2|137
1750289700000|2025-06-18 23:35:00|21693.6|21691.4|21691.2|21689|21698.6|21696.4|21690.3|21688.1|46
1750290000000|2025-06-18 23:40:00|21691.1|21688.9|21695.2|21693|21704.6|21702.4|21690.6|21688.4|120
1750290300000|2025-06-18 23:45:00|21696|21693.8|21717.8|21715.6|21720|21717.8|21694.5|21692.3|416
1750290600000|2025-06-18 23:50:00|21718|21715.8|21712.7|21710.5|21722.5|21720.3|21708.8|21706.6|168
1750290900000|2025-06-18 23:55:00|21712.5|21710.3|21716.4|21714.2|21716.6|21714.4|21709.3|21707.1|66
1750291200000|2025-06-19 00:00:00|21716.3|21714.1|21699|21696.8|21718.6|21716.4|21693.9|21691.7|421
1750291500000|2025-06-19 00:05:00|21699.1|21696.9|21692.2|21690|21700.5|21698.3|21686.6|21684.4|343
1750291800000|2025-06-19 00:10:00|21692|21689.8|21661|21658.8|21693|21690.8|21656.9|21654.7|781
1750292100000|2025-06-19 00:15:00|21660.9|21658.7|21627.6|21625.4|21665.8|21663.6|21617.1|21614.9|1615
1750292400000|2025-06-19 00:20:00|21627.4|21625.2|21648.6|21646.4|21655.3|21653.1|21618.9|21616.7|752
1750292700000|2025-06-19 00:25:00|21648.5|21646.3|21658.2|21656|21662.7|21660.5|21642.4|21640.2|453
1750293000000|2025-06-19 00:30:00|21658.5|21656.3|21660.2|21658|21672.7|21670.5|21657.4|21655.2|365
1750293300000|2025-06-19 00:35:00|21660.4|21658.2|21668.6|21666.4|21671.5|21669.3|21656.3|21654.1|248
1750293600000|2025-06-19 00:40:00|21668.8|21666.6|21669.9|21667.7|21676.4|21674.2|21666|21663.8|205
1750293900000|2025-06-19 00:45:00|21670|21667.8|21668.5|21666.3|21674.3|21672.1|21666.6|21664.4|147
1750294200000|2025-06-19 00:50:00|21668.6|21666.4|21664.2|21662|21671.8|21669.6|21659.5|21657.3|234
1750294500000|2025-06-19 00:55:00|21664.3|21662.1|21661.3|21659.1|21670|21667.8|21654.4|21652.2|314
1750294800000|2025-06-19 01:00:00|21661.8|21659.6|21589.3|21587.1|21662.1|21659.9|21582.6|21580.4|1872
1750295100000|2025-06-19 01:05:00|21589.1|21586.9|21607|21604.8|21641.9|21639.7|21559.1|21556.9|2316
1750295400000|2025-06-19 01:10:00|21607.2|21605|21622.1|21619.9|21629.1|21626.9|21604.6|21602.4|618
1750295700000|2025-06-19 01:15:00|21622.5|21620.3|21614.2|21612|21624.2|21622|21608.1|21605.9|710
1750296000000|2025-06-19 01:20:00|21614.3|21612.1|21613.2|21611|21617.2|21615|21610.2|21608|266
1750296300000|2025-06-19 01:25:00|21613.4|21611.2|21625.1|21622.9|21628.1|21625.9|21613.4|21611.2|436
1750296600000|2025-06-19 01:30:00|21625.2|21623|21628.8|21626.6|21641.8|21639.6|21623.5|21621.3|835
1750296900000|2025-06-19 01:35:00|21628.7|21626.5|21610.7|21608.5|21631.2|21629|21609.7|21607.5|564
1750297200000|2025-06-19 01:40:00|21610.5|21608.3|21604.4|21602.2|21621.9|21619.7|21601.7|21599.5|521
1750297500000|2025-06-19 01:45:00|21604.5|21602.3|21606.1|21603.9|21617.5|21615.3|21602.5|21600.3|503
1750297800000|2025-06-19 01:50:00|21606|21603.8|21601.7|21599.5|21606.8|21604.6|21598.7|21596.5|382
1750298100000|2025-06-19 01:55:00|21601.9|21599.7|21608.4|21606.2|21610|21607.8|21600.5|21598.3|324
1750298400000|2025-06-19 02:00:00|21608.3|21606.1|21603.9|21601.7|21609.3|21607.1|21591.4|21589.2|661
1750298700000|2025-06-19 02:05:00|21603.8|21601.6|21612.3|21610.1|21612.3|21610.1|21600.9|21598.7|219
1750299000000|2025-06-19 02:10:00|21613.7|21611.5|21612|21609.8|21613.8|21611.6|21605.1|21602.9|283
1750299300000|2025-06-19 02:15:00|21611.8|21609.6|21622.2|21620|21623.3|21621.1|21609.3|21607.1|518
1750299600000|2025-06-19 02:20:00|21622.1|21619.9|21621.2|21619|21627.3|21625.1|21618.7|21616.5|270
1750299900000|2025-06-19 02:25:00|21621.1|21618.9|21619.6|21617.4|21626.2|21624|21619|21616.8|113
1750300200000|2025-06-19 02:30:00|21619.7|21617.5|21620.8|21618.6|21625.5|21623.3|21614.4|21612.2|259
1750300500000|2025-06-19 02:35:00|21620.9|21618.7|21623.1|21620.9|21625|21622.8|21617.2|21615|152
1750300800000|2025-06-19 02:40:00|21623.2|21621|21629.9|21627.7|21635.7|21633.5|21620.4|21618.2|633
1750301100000|2025-06-19 02:45:00|21629.8|21627.6|21624.8|21622.6|21632.4|21630.2|21623.6|21621.4|157
1750301400000|2025-06-19 02:50:00|21624|21621.8|21620.8|21618.6|21625.9|21623.7|21613.3|21611.1|320
1750301700000|2025-06-19 02:55:00|21620.5|21618.3|21612.9|21610.7|21620.8|21618.6|21611|21608.8|211
1750302000000|2025-06-19 03:00:00|21613|21610.8|21633.3|21631.1|21634.4|21632.2|21611.8|21609.6|369
1750302300000|2025-06-19 03:05:00|21633.4|21631.2|21639.3|21637.1|21641.8|21639.6|21633.4|21631.2|354
1750302600000|2025-06-19 03:10:00|21639.4|21637.2|21644.8|21642.6|21647.7|21645.5|21638.8|21636.6|278
1750302900000|2025-06-19 03:15:00|21644.3|21642.1|21643.3|21641.1|21645.7|21643.5|21638.7|21636.5|174
1750303200000|2025-06-19 03:20:00|21643.4|21641.2|21641.3|21639.1|21648|21645.8|21641|21638.8|189
1750303500000|2025-06-19 03:25:00|21641.4|21639.2|21643.1|21640.9|21647.7|21645.5|21639.7|21637.5|255
1750303800000|2025-06-19 03:30:00|21643.2|21641|21639.9|21637.7|21646.2|21644|21636.9|21634.7|220
1750304100000|2025-06-19 03:35:00|21640.1|21637.9|21637.8|21635.6|21640.9|21638.7|21633.6|21631.4|156
1750304400000|2025-06-19 03:40:00|21637.9|21635.7|21642.6|21640.4|21642.6|21640.4|21634.6|21632.4|159
1750304700000|2025-06-19 03:45:00|21642.5|21640.3|21638.4|21636.2|21643.5|21641.3|21638.4|21636.2|205
1750305000000|2025-06-19 03:50:00|21638.2|21636|21644.5|21642.3|21647.3|21645.1|21633.7|21631.5|274
1750305300000|2025-06-19 03:55:00|21644.6|21642.4|21651.1|21648.9|21658.8|21656.6|21644.4|21642.2|405
1750305600000|2025-06-19 04:00:00|21651|21648.8|21652.1|21649.9|21655.9|21653.7|21651|21648.8|158
1750305900000|2025-06-19 04:05:00|21652.2|21650|21653.5|21651.3|21656.4|21654.2|21651.6|21649.4|107
1750306200000|2025-06-19 04:10:00|21653.4|21651.2|21659.9|21657.7|21660.9|21658.7|21653.2|21651|219
1750306500000|2025-06-19 04:15:00|21660|21657.8|21660.6|21658.4|21662.7|21660.5|21658|21655.8|204
1750306800000|2025-06-19 04:20:00|21660.7|21658.5|21653.1|21650.9|21660.8|21658.6|21652.5|21650.3|124
1750307100000|2025-06-19 04:25:00|21652.9|21650.7|21647|21644.8|21653|21650.8|21645.1|21642.9|199
1750307400000|2025-06-19 04:30:00|21647.2|21645|21649|21646.8|21649.3|21647.1|21644.9|21642.7|129
1750307700000|2025-06-19 04:35:00|21649.1|21646.9|21653.2|21651|21655.9|21653.7|21648.7|21646.5|128
1750308000000|2025-06-19 04:40:00|21653.3|21651.1|21665.5|21663.3|21669.7|21667.5|21653.3|21651.1|418
1750308300000|2025-06-19 04:45:00|21665.6|21663.4|21667.7|21665.5|21671.9|21669.7|21665.5|21663.3|230
1750308600000|2025-06-19 04:50:00|21667.8|21665.6|21665.8|21663.6|21667.8|21665.6|21661.7|21659.5|135
1750308900000|2025-06-19 04:55:00|21665.9|21663.7|21666.8|21664.6|21671.4|21669.2|21664.8|21662.6|150
1750309200000|2025-06-19 05:00:00|21666.7|21664.5|21661.5|21659.3|21667.4|21665.2|21657.2|21655|183
1750309500000|2025-06-19 05:05:00|21661.6|21659.4|21658.3|21656.1|21663.7|21661.5|21658.3|21656.1|141
1750309800000|2025-06-19 05:10:00|21658.2|21656|21651|21648.8|21658.4|21656.2|21646.5|21644.3|201
1750310100000|2025-06-19 05:15:00|21651.1|21648.9|21654.2|21652|21657.5|21655.3|21649.6|21647.4|132
1750310400000|2025-06-19 05:20:00|21654.3|21652.1|21653.3|21651.1|21657.3|21655.1|21649.7|21647.5|118
1750310700000|2025-06-19 05:25:00|21653.2|21651|21645.4|21643.2|21656.4|21654.2|21642.4|21640.2|172
1750311000000|2025-06-19 05:30:00|21645.6|21643.4|21643.3|21641.1|21648.5|21646.3|21637|21634.8|212
1750311300000|2025-06-19 05:35:00|21643.6|21641.4|21642.2|21640|21646.6|21644.4|21639.2|21637|192
1750311600000|2025-06-19 05:40:00|21642.3|21640.1|21644.7|21642.5|21648.5|21646.3|21639.4|21637.2|173
1750311900000|2025-06-19 05:45:00|21644.6|21642.4|21631.9|21629.7|21645.3|21643.1|21628.4|21626.2|252
1750312200000|2025-06-19 05:50:00|21631.8|21629.6|21630.4|21628.2|21637.2|21635|21629.1|21626.9|219
1750312500000|2025-06-19 05:55:00|21630.6|21628.4|21620.5|21618.3|21631.1|21628.9|21615.5|21613.3|457
1750312800000|2025-06-19 06:00:00|21620.4|21618.2|21638.8|21636.6|21642.2|21640|21616.6|21614.4|790
1750313100000|2025-06-19 06:05:00|21638.7|21636.5|21616.1|21613.9|21640.3|21638.1|21613.9|21611.7|537
1750313400000|2025-06-19 06:10:00|21615.9|21613.7|21612.7|21610.5|21622.2|21620|21609.6|21607.4|491
1750313700000|2025-06-19 06:15:00|21612.8|21610.6|21623.4|21621.2|21629.9|21627.7|21612.1|21609.9|407
1750314000000|2025-06-19 06:20:00|21623.3|21621.1|21613.5|21611.3|21624.2|21622|21609.1|21606.9|360
1750314300000|2025-06-19 06:25:00|21612.6|21610.4|21616.4|21614.2|21617.4|21615.2|21608.4|21606.2|297
1750314600000|2025-06-19 06:30:00|21616.5|21614.3|21608|21605.8|21621|21618.8|21603.2|21601|738
1750314900000|2025-06-19 06:35:00|21607.9|21605.7|21616.9|21614.7|21617.7|21615.5|21599.7|21597.5|630
1750315200000|2025-06-19 06:40:00|21616.7|21614.5|21611.2|21609|21620|21617.8|21601.3|21599.1|414
1750315500000|2025-06-19 06:45:00|21611.3|21609.1|21592.8|21590.6|21613.4|21611.2|21590.9|21588.7|659
1750315800000|2025-06-19 06:50:00|21592.7|21590.5|21605.5|21603.3|21606|21603.8|21587|21584.8|628
1750316100000|2025-06-19 06:55:00|21605.6|21603.4|21618.8|21616.6|21619.1|21616.9|21605.2|21603|407
1750316400000|2025-06-19 07:00:00|21618.7|21616.5|21635|21632.8|21640|21637.8|21616.8|21614.6|708
1750316700000|2025-06-19 07:05:00|21634.9|21632.7|21615.2|21613|21636.1|21633.9|21613.1|21610.9|509
1750317000000|2025-06-19 07:10:00|21615.3|21613.1|21622.1|21619.9|21629.4|21627.2|21613.2|21611|397
1750317300000|2025-06-19 07:15:00|21622.2|21620|21609.3|21607.1|21624.4|21622.2|21602.7|21600.5|451
1750317600000|2025-06-19 07:20:00|21609.2|21607|21578.8|21576.6|21609.3|21607.1|21576.2|21574|825
1750317900000|2025-06-19 07:25:00|21578.7|21576.5|21597|21594.8|21608.1|21605.9|21576.3|21574.1|509
1750318200000|2025-06-19 07:30:00|21596.9|21594.7|21585.1|21582.9|21607.9|21605.7|21585.1|21582.9|591
1750318500000|2025-06-19 07:35:00|21585.3|21583.1|21593.6|21591.4|21604.6|21602.4|21584.6|21582.4|357
1750318800000|2025-06-19 07:40:00|21593.5|21591.3|21584.1|21581.9|21594.6|21592.4|21581.3|21579.1|232
1750319100000|2025-06-19 07:45:00|21584.2|21582|21586.1|21583.9|21586.6|21584.4|21572.5|21570.3|404
1750319400000|2025-06-19 07:50:00|21586.2|21584|21583.8|21581.6|21590.2|21588|21580.2|21578|286
1750319700000|2025-06-19 07:55:00|21584.1|21581.9|21563.2|21561|21585.2|21583|21550.6|21548.4|847
1750320000000|2025-06-19 08:00:00|21563.3|21561.1|21595.3|21593.1|21601.7|21599.5|21562.7|21560.5|866
1750320300000|2025-06-19 08:05:00|21595.2|21593|21600.8|21598.6|21601|21598.8|21577.2|21575|420
1750320600000|2025-06-19 08:10:00|21601|21598.8|21586.6|21584.4|21608.8|21606.6|21585.8|21583.6|470
1750320900000|2025-06-19 08:15:00|21586.5|21584.3|21583.8|21581.6|21591.3|21589.1|21579.7|21577.5|243
1750321200000|2025-06-19 08:20:00|21583.3|21581.1|21588.8|21586.6|21595.6|21593.4|21582.1|21579.9|245
1750321500000|2025-06-19 08:25:00|21588.7|21586.5|21589.6|21587.4|21591.7|21589.5|21583.9|21581.7|276
1750321800000|2025-06-19 08:30:00|21589.5|21587.3|21591.5|21589.3|21598.8|21596.6|21587.7|21585.5|140
1750322100000|2025-06-19 08:35:00|21591.7|21589.5|21592.4|21590.2|21595.1|21592.9|21587.8|21585.6|195
1750322400000|2025-06-19 08:40:00|21592.3|21590.1|21590.1|21587.9|21596.2|21594|21577.8|21575.6|391
1750322700000|2025-06-19 08:45:00|21590.2|21588|21596.4|21594.2|21597.1|21594.9|21588.4|21586.2|110
1750323000000|2025-06-19 08:50:00|21596.6|21594.4|21596.3|21594.1|21600.8|21598.6|21593.6|21591.4|222
1750323300000|2025-06-19 08:55:00|21597.9|21595.7|21595.8|21593.6|21599.5|21597.3|21595.2|21593|92
1750323600000|2025-06-19 09:00:00|21596|21593.8|21605.9|21603.7|21608.4|21606.2|21594.9|21592.7|254
1750323900000|2025-06-19 09:05:00|21603.8|21601.6|21601.7|21599.5|21606.1|21603.9|21593.5|21591.3|138
1750324200000|2025-06-19 09:10:00|21601.4|21599.2|21600.1|21597.9|21602|21599.8|21594.4|21592.2|113
1750324500000|2025-06-19 09:15:00|21599.9|21597.7|21594.8|21592.6|21601.5|21599.3|21591.6|21589.4|120
1750324800000|2025-06-19 09:20:00|21595|21592.8|21617.4|21615.2|21617.8|21615.6|21594.4|21592.2|337
1750325100000|2025-06-19 09:25:00|21617.2|21615|21609.5|21607.3|21618.6|21616.4|21605.7|21603.5|195
1750325400000|2025-06-19 09:30:00|21609.6|21607.4|21610.2|21608|21612.1|21609.9|21604|21601.8|101
1750325700000|2025-06-19 09:35:00|21610.1|21607.9|21605.8|21603.6|21615|21612.8|21601.8|21599.6|199
1750326000000|2025-06-19 09:40:00|21605.9|21603.7|21611.8|21609.6|21613|21610.8|21604.2|21602|273
1750326300000|2025-06-19 09:45:00|21611.7|21609.5|21612.6|21610.4|21619.1|21616.9|21610.9|21608.7|180
1750326600000|2025-06-19 09:50:00|21612.7|21610.5|21600.6|21598.4|21612.7|21610.5|21599.7|21597.5|118
1750326900000|2025-06-19 09:55:00|21600.7|21598.5|21600.6|21598.4|21602.5|21600.3|21594.4|21592.2|184
1750327200000|2025-06-19 10:00:00|21600.5|21598.3|21605.4|21603.2|21609.3|21607.1|21595.7|21593.5|198
1750327500000|2025-06-19 10:05:00|21605.2|21603|21591.3|21589.1|21605.3|21603.1|21590.4|21588.2|173
1750327800000|2025-06-19 10:10:00|21591.2|21589|21584.3|21582.1|21593.1|21590.9|21580.3|21578.1|210
1750328100000|2025-06-19 10:15:00|21584.2|21582|21585.6|21583.4|21590|21587.8|21581|21578.8|196
1750328400000|2025-06-19 10:20:00|21585.5|21583.3|21598|21595.8|21604.5|21602.3|21584.9|21582.7|308
1750328700000|2025-06-19 10:25:00|21597.7|21595.5|21594.2|21592|21603.5|21601.3|21593.5|21591.3|113
1750329000000|2025-06-19 10:30:00|21594.1|21591.9|21598.5|21596.3|21602.3|21600.1|21592.5|21590.3|176
1750329300000|2025-06-19 10:35:00|21598.4|21596.2|21602.2|21600|21603.6|21601.4|21596|21593.8|129
1750329600000|2025-06-19 10:40:00|21602.1|21599.9|21603.4|21601.2|21606.9|21604.7|21600.4|21598.2|187
1750329900000|2025-06-19 10:45:00|21603.6|21601.4|21597.4|21595.2|21603.7|21601.5|21595|21592.8|78
1750330200000|2025-06-19 10:50:00|21597.6|21595.4|21614.5|21612.3|21615.2|21613|21597|21594.8|236
1750330500000|2025-06-19 10:55:00|21614.4|21612.2|21614.8|21612.6|21624.8|21622.6|21612.8|21610.6|373
1750330800000|2025-06-19 11:00:00|21615|21612.8|21603.6|21601.4|21616.4|21614.2|21599.7|21597.5|387
1750331100000|2025-06-19 11:05:00|21603.9|21601.7|21584.8|21582.6|21606.4|21604.2|21578.6|21576.4|320
1750331400000|2025-06-19 11:10:00|21584.4|21582.2|21564.4|21562.2|21586.1|21583.9|21563|21560.8|457
1750331700000|2025-06-19 11:15:00|21564.3|21562.1|21575.4|21573.2|21578.2|21576|21554.3|21552.1|556
1750332000000|2025-06-19 11:20:00|21575.3|21573.1|21577.3|21575.1|21581|21578.8|21571.2|21569|295
1750332300000|2025-06-19 11:25:00|21577.5|21575.3|21576.8|21574.6|21583.2|21581|21574.4|21572.2|165
1750332600000|2025-06-19 11:30:00|21576.9|21574.7|21572.8|21570.6|21581.1|21578.9|21572.8|21570.6|119
1750332900000|2025-06-19 11:35:00|21573.2|21571|21579.8|21577.6|21583.4|21581.2|21569.6|21567.4|222
1750333200000|2025-06-19 11:40:00|21579.7|21577.5|21577.3|21575.1|21581.3|21579.1|21572.1|21569.9|204
1750333500000|2025-06-19 11:45:00|21577.4|21575.2|21576.9|21574.7|21578.6|21576.4|21569.6|21567.4|192
1750333800000|2025-06-19 11:50:00|21576.8|21574.6|21588.6|21586.4|21592.5|21590.3|21573|21570.8|412
1750334100000|2025-06-19 11:55:00|21588.5|21586.3|21582.9|21580.7|21594.6|21592.4|21581.3|21579.1|278
1750334400000|2025-06-19 12:00:00|21583.1|21580.9|21565.3|21563.1|21586.8|21584.6|21564.5|21562.3|371
1750334700000|2025-06-19 12:05:00|21565.2|21563|21565|21562.8|21571.4|21569.2|21558|21555.8|445
1750335000000|2025-06-19 12:10:00|21564.4|21562.2|21592.2|21590|21593.6|21591.4|21564|21561.8|316
1750335300000|2025-06-19 12:15:00|21592.7|21590.5|21569.8|21567.6|21592.7|21590.5|21564.6|21562.4|343
1750335600000|2025-06-19 12:20:00|21569.7|21567.5|21580|21577.8|21581.8|21579.6|21569.1|21566.9|193
1750335900000|2025-06-19 12:25:00|21579.8|21577.6|21574|21571.8|21579.8|21577.6|21572.2|21570|96
1750336200000|2025-06-19 12:30:00|21574.1|21571.9|21559.9|21557.7|21581.8|21579.6|21559.1|21556.9|290
1750336500000|2025-06-19 12:35:00|21559.7|21557.5|21563|21560.8|21567.9|21565.7|21554.6|21552.4|315
1750336800000|2025-06-19 12:40:00|21562.8|21560.6|21545.3|21543.1|21564.3|21562.1|21544.4|21542.2|611
1750337100000|2025-06-19 12:45:00|21545.4|21543.2|21521.3|21519.1|21545.4|21543.2|21519.7|21517.5|1152
1750337400000|2025-06-19 12:50:00|21518.9|21516.7|21530.6|21528.4|21535.4|21533.2|21513.6|21511.4|924
1750337700000|2025-06-19 12:55:00|21530.5|21528.3|21533|21530.8|21537.3|21535.1|21523.2|21521|437
1750338000000|2025-06-19 13:00:00|21531.7|21529.5|21522.7|21520.5|21537.3|21535.1|21520.5|21518.3|532
1750338300000|2025-06-19 13:05:00|21522.6|21520.4|21527.5|21525.3|21542.7|21540.5|21505.5|21503.3|1103
1750338600000|2025-06-19 13:10:00|21527.6|21525.4|21539.1|21536.9|21539.6|21537.4|21524.4|21522.2|336
1750338900000|2025-06-19 13:15:00|21538.8|21536.6|21540.1|21537.9|21543.7|21541.5|21535.2|21533|549
1750339200000|2025-06-19 13:20:00|21539.8|21537.6|21548|21545.8|21550|21547.8|21534.5|21532.3|454
1750339500000|2025-06-19 13:25:00|21547.8|21545.6|21552.7|21550.5|21553|21550.8|21544.8|21542.6|432
1750339800000|2025-06-19 13:30:00|21551.8|21550.7|21524.1|21523|21554.1|21553|21523|21521.9|1815
1750340100000|2025-06-19 13:35:00|21523.8|21522.7|21501.5|21500.4|21523.8|21522.7|21489.6|21488.5|2391
1750340400000|2025-06-19 13:40:00|21501.6|21500.5|21491.1|21490|21504.2|21503.1|21484.7|21483.6|1847
1750340700000|2025-06-19 13:45:00|21491.2|21490.1|21448.9|21447.8|21495.2|21494.1|21418.8|21417.7|5154
1750341000000|2025-06-19 13:50:00|21448.8|21447.7|21453|21451.9|21458.6|21457.5|21434.1|21433|1987
1750341300000|2025-06-19 13:55:00|21453.2|21452.1|21452.2|21451.1|21471.1|21470|21450.2|21449.1|1944
1750341600000|2025-06-19 14:00:00|21452.5|21451.4|21462.3|21461.2|21468|21466.9|21439.4|21438.3|2040
1750341900000|2025-06-19 14:05:00|21462.4|21461.3|21471.5|21470.4|21477.5|21476.4|21462.4|21461.3|1481
1750342200000|2025-06-19 14:10:00|21471.4|21470.3|21476.5|21475.4|21482.2|21481.1|21470.6|21469.5|833
1750342500000|2025-06-19 14:15:00|21476.6|21475.5|21475.4|21474.3|21485.1|21484|21475.3|21474.2|844
1750342800000|2025-06-19 14:20:00|21475.5|21474.4|21484.6|21483.5|21488|21486.9|21466.8|21465.7|1383
1750343100000|2025-06-19 14:25:00|21484.8|21483.7|21484.2|21483.1|21495.9|21494.8|21483.6|21482.5|1026
1750343400000|2025-06-19 14:30:00|21484.1|21483|21459.5|21458.4|21489.3|21488.2|21458.1|21457|1708
1750343700000|2025-06-19 14:35:00|21459.7|21458.6|21480.5|21479.4|21485.3|21484.2|21451.9|21450.8|1609
1750344000000|2025-06-19 14:40:00|21480.4|21479.3|21449.7|21448.6|21486.4|21485.3|21445.8|21444.7|1472
1750344300000|2025-06-19 14:45:00|21450|21448.9|21464.7|21463.6|21475.3|21474.2|21447.8|21446.7|1312
1750344600000|2025-06-19 14:50:00|21464.6|21463.5|21483.8|21482.7|21490.9|21489.8|21463.5|21462.4|1123
1750344900000|2025-06-19 14:55:00|21483.7|21482.6|21494.2|21493.1|21500.2|21499.1|21483.7|21482.6|1260
1750345200000|2025-06-19 15:00:00|21494.3|21493.2|21493.1|21492|21504.9|21503.8|21486.8|21485.7|1268
1750345500000|2025-06-19 15:05:00|21493.2|21492.1|21470.8|21469.7|21498.4|21497.3|21470.8|21469.7|1374
1750345800000|2025-06-19 15:10:00|21469.5|21468.4|21493.3|21492.2|21507.3|21506.2|21469.5|21468.4|1453
1750346100000|2025-06-19 15:15:00|21493.5|21492.4|21502.2|21501.1|21502.4|21501.3|21487.8|21486.7|847
1750346400000|2025-06-19 15:20:00|21502.4|21501.3|21479|21477.9|21502.4|21501.3|21475.1|21474|1218
1750346700000|2025-06-19 15:25:00|21479.3|21478.2|21487.4|21486.3|21488.5|21487.4|21474.8|21473.7|1079
1750347000000|2025-06-19 15:30:00|21486.6|21485.5|21472.8|21471.7|21489.9|21488.8|21472.4|21471.3|947
1750347300000|2025-06-19 15:35:00|21472.9|21471.8|21471.3|21470.2|21473.1|21472|21458.5|21457.4|1447
1750347600000|2025-06-19 15:40:00|21471.1|21470|21480.9|21479.8|21481.6|21480.5|21463.6|21462.5|1264
1750347900000|2025-06-19 15:45:00|21480.8|21479.7|21484|21482.9|21491|21489.9|21480.7|21479.6|857
1750348200000|2025-06-19 15:50:00|21483.9|21482.8|21465.2|21464.1|21484.9|21483.8|21450.1|21449|1390
1750348500000|2025-06-19 15:55:00|21465.1|21464|21448.6|21447.5|21477.5|21476.4|21444.1|21443|1653
1750348800000|2025-06-19 16:00:00|21447.9|21446.8|21468.7|21467.6|21470|21468.9|21446|21444.9|945
1750349100000|2025-06-19 16:05:00|21468.8|21467.7|21479|21477.9|21484.9|21483.8|21468.7|21467.6|780
1750349400000|2025-06-19 16:10:00|21479.1|21478|21481.3|21480.2|21484.4|21483.3|21477.2|21476.1|309
1750349700000|2025-06-19 16:15:00|21481.2|21480.1|21486.2|21485.1|21488.4|21487.3|21480.7|21479.6|323
1750350000000|2025-06-19 16:20:00|21486.1|21485|21498.1|21497|21499|21497.9|21484.2|21483.1|760
1750350300000|2025-06-19 16:25:00|21498.3|21497.2|21501.8|21500.7|21502.7|21501.6|21494.5|21493.4|537
1750350600000|2025-06-19 16:30:00|21501.6|21500.5|21507.3|21506.2|21509.4|21508.3|21489.2|21488.1|949
1750350900000|2025-06-19 16:35:00|21507.5|21506.4|21495.3|21494.2|21508.3|21507.2|21492.4|21491.3|813
1750351200000|2025-06-19 16:40:00|21495.2|21494.1|21497.7|21496.6|21500.8|21499.7|21491.2|21490.1|472
1750351500000|2025-06-19 16:45:00|21497.2|21496.1|21492.3|21491.2|21500|21498.9|21483.3|21482.2|714
1750351800000|2025-06-19 16:50:00|21492.4|21491.3|21488.2|21487.1|21503.9|21502.8|21485|21483.9|593
1750352100000|2025-06-19 16:55:00|21487.9|21486.8|21470.5|21469.4|21489.5|21488.4|21458.6|21457.5|976
1750352400000|2025-06-19 17:00:00|21473.3|21468.3|21475.7|21470.7|21487.1|21482.1|21472.1|21467.1|0
1750352700000|2025-06-19 17:05:00|21477.8|21472.8|21475.7|21470.7|21479.5|21474.5|21475.7|21470.7|0
1750353000000|2025-06-19 17:10:00|21477.8|21472.8|21479.5|21474.5|21479.5|21474.5|21477.8|21472.8|0
1750353300000|2025-06-19 17:15:00|21477.4|21472.4|21475.7|21470.7|21477.4|21472.4|21475.7|21470.7|0
1750353600000|2025-06-19 17:20:00|21477.8|21472.8|21479.5|21474.5|21483.3|21478.3|21477.8|21472.8|0
1750353900000|2025-06-19 17:25:00|21481.6|21476.6|21483.3|21478.3|21483.3|21478.3|21479.5|21474.5|0
1750354200000|2025-06-19 17:30:00|21482.3|21477.3|21490.9|21485.9|21498.5|21493.5|21479.5|21474.5|0
1750354500000|2025-06-19 17:35:00|21493|21488|21509.8|21504.8|21509.9|21504.9|21493|21488|0
1750354800000|2025-06-19 17:40:00|21510.8|21505.8|21506.1|21501.1|21513.6|21508.6|21506.1|21501.1|0
1750355100000|2025-06-19 17:45:00|21510.2|21505.2|21509.8|21504.8|21517.4|21512.4|21498.5|21493.5|0
1750355400000|2025-06-19 17:50:00|21511.9|21506.9|21528.8|21523.8|21536.4|21531.4|21511.9|21506.9|0
1750355700000|2025-06-19 17:55:00|21530.9|21525.9|21566.7|21561.7|21574.2|21569.2|21530.9|21525.9|0
1750356000000|2025-06-19 18:00:00|21568.7|21563.7|21585.6|21580.6|21585.6|21580.6|21559.1|21554.1|0
1750356300000|2025-06-19 18:05:00|21589.8|21584.8|21619.7|21614.7|21634.9|21629.9|21589.4|21584.4|0
1750356600000|2025-06-19 18:10:00|21617.6|21612.6|21604.6|21599.6|21619.7|21614.7|21600.8|21595.8|0
1750356900000|2025-06-19 18:15:00|21604.5|21599.5|21600.8|21595.8|21608.3|21603.3|21597|21592|0
1750357200000|2025-06-19 18:20:00|21599.7|21594.7|21600.8|21595.8|21612.1|21607.1|21597|21592|0
1750357500000|2025-06-19 18:25:00|21598.7|21593.7|21585.6|21580.6|21604.5|21599.5|21585.6|21580.6|0
1750357800000|2025-06-19 18:30:00|21583.5|21578.5|21570.4|21565.4|21583.5|21578.5|21570.4|21565.4|0
1750358100000|2025-06-19 18:35:00|21570.5|21565.5|21574.5|21569.5|21574.5|21569.5|21570.5|21565.5|0
1750358400000|2025-06-19 18:40:00|21572.4|21567.4|21574.5|21569.5|21578.3|21573.3|21570.7|21565.7|0
1750358700000|2025-06-19 18:45:00|21573.5|21568.5|21578.3|21573.3|21578.3|21573.3|21570.7|21565.7|0
1750359000000|2025-06-19 18:50:00|21580.4|21575.4|21593.5|21588.5|21593.5|21588.5|21578.3|21573.3|0
1750359300000|2025-06-19 18:55:00|21591.4|21586.4|21582.1|21577.1|21591.4|21586.4|21582.1|21577.1|0
1750359600000|2025-06-19 19:00:00|21580|21575|21563.2|21558.2|21580|21575|21559.4|21554.4|0
1750359900000|2025-06-19 19:05:00|21565.3|21560.3|21570.7|21565.7|21570.7|21565.7|21565.3|21560.3|0
1750360200000|2025-06-19 19:10:00|21568.7|21563.7|21589.7|21584.7|21589.7|21584.7|21567|21562|0
1750360800000|2025-06-19 19:20:00|21591.8|21586.8|21601|21596|21601|21596|21591.8|21586.8|0
1750361100000|2025-06-19 19:25:00|21603.1|21598.1|21601|21596|21604.8|21599.8|21601|21596|0
1750361700000|2025-06-19 19:35:00|21599|21594|21589.7|21584.7|21599|21594|21585.9|21580.9|0
1750362000000|2025-06-19 19:40:00|21587.6|21582.6|21567|21562|21587.6|21582.6|21559.4|21554.4|0
1750362300000|2025-06-19 19:45:00|21569.1|21564.1|21578.3|21573.3|21585.9|21580.9|21569.1|21564.1|0
1750362600000|2025-06-19 19:50:00|21580.4|21575.4|21570.7|21565.7|21582.1|21577.1|21570.7|21565.7|0
1750362900000|2025-06-19 19:55:00|21572.8|21567.8|21544.4|21539.4|21582.1|21577.1|21544.4|21539.4|0
1750370400000|2025-06-19 22:00:00|21546|21543.8|21602.3|21600.1|21609.6|21607.4|21545.7|21543.5|1729
1750370700000|2025-06-19 22:05:00|21602.9|21600.7|21593.1|21590.9|21608|21605.8|21588.8|21586.6|904
1750371000000|2025-06-19 22:10:00|21593|21590.8|21598.1|21595.9|21620.9|21618.7|21589.2|21587|795
1750371300000|2025-06-19 22:15:00|21597.9|21595.7|21609.6|21607.4|21610.6|21608.4|21597.7|21595.5|354
1750371600000|2025-06-19 22:20:00|21609.4|21607.2|21599.3|21597.1|21614.5|21612.3|21598|21595.8|572
1750371900000|2025-06-19 22:25:00|21599.2|21597|21616.1|21613.9|21619.6|21617.4|21598.5|21596.3|409
1750372200000|2025-06-19 22:30:00|21616.3|21614.1|21644.8|21642.6|21645.2|21643|21612.7|21610.5|920
1750372500000|2025-06-19 22:35:00|21644.5|21642.3|21653.1|21650.9|21663.4|21661.2|21639.6|21637.4|917
1750372800000|2025-06-19 22:40:00|21653|21650.8|21671.4|21669.2|21686.2|21684|21651.9|21649.7|1458
1750373100000|2025-06-19 22:45:00|21671.3|21669.1|21681.5|21679.3|21698.9|21696.7|21666.6|21664.4|913
1750373400000|2025-06-19 22:50:00|21681.3|21679.1|21668.2|21666|21686.8|21684.6|21661.3|21659.1|842
1750373700000|2025-06-19 22:55:00|21667.8|21665.6|21665.8|21663.6|21675.3|21673.1|21662|21659.8|468
1750374000000|2025-06-19 23:00:00|21665.9|21663.7|21656.1|21653.9|21677.6|21675.4|21648.2|21646|704
1750374300000|2025-06-19 23:05:00|21655|21652.8|21650.5|21648.3|21661.5|21659.3|21649|21646.8|454
1750374600000|2025-06-19 23:10:00|21650.3|21648.1|21649.6|21647.4|21656.6|21654.4|21643.7|21641.5|482
1750374900000|2025-06-19 23:15:00|21649.1|21646.9|21665.2|21663|21666.1|21663.9|21647.3|21645.1|388
1750375200000|2025-06-19 23:20:00|21665.3|21663.1|21659.6|21657.4|21676.8|21674.6|21659.5|21657.3|480
1750375500000|2025-06-19 23:25:00|21659.1|21656.9|21648.4|21646.2|21661.2|21659|21642.5|21640.3|580
1750375800000|2025-06-19 23:30:00|21648.5|21646.3|21657.9|21655.7|21660.3|21658.1|21644.3|21642.1|201
1750376100000|2025-06-19 23:35:00|21658|21655.8|21659.7|21657.5|21660.8|21658.6|21646.8|21644.6|211
1750376400000|2025-06-19 23:40:00|21659.9|21657.7|21671.2|21669|21675.1|21672.9|21658.3|21656.1|377
1750376700000|2025-06-19 23:45:00|21670.8|21668.6|21651.5|21649.3|21674.2|21672|21648.4|21646.2|276
1750377000000|2025-06-19 23:50:00|21652.1|21649.9|21660.2|21658|21666.7|21664.5|21650.9|21648.7|296
1750377300000|2025-06-19 23:55:00|21660.3|21658.1|21659.8|21657.6|21664|21661.8|21655|21652.8|163
1750377600000|2025-06-20 00:00:00|21659.6|21657.4|21663.6|21661.4|21671.4|21669.2|21659.6|21657.4|425
1750377900000|2025-06-20 00:05:00|21663.7|21661.5|21684|21681.8|21684.1|21681.9|21652.1|21649.9|657
1750378200000|2025-06-20 00:10:00|21683.9|21681.7|21688.9|21686.7|21697.1|21694.9|21672.8|21670.6|765
1750378500000|2025-06-20 00:15:00|21689|21686.8|21676.5|21674.3|21692.1|21689.9|21668.7|21666.5|674
1750378800000|2025-06-20 00:20:00|21676.4|21674.2|21689.8|21687.6|21697.2|21695|21673|21670.8|814
1750379100000|2025-06-20 00:25:00|21689.6|21687.4|21685.5|21683.3|21690.8|21688.6|21684.8|21682.6|157
1750379400000|2025-06-20 00:30:00|21685.6|21683.4|21678.8|21676.6|21688|21685.8|21676.5|21674.3|480
1750379700000|2025-06-20 00:35:00|21678.5|21676.3|21674.5|21672.3|21686.4|21684.2|21673.3|21671.1|419
1750380000000|2025-06-20 00:40:00|21674.7|21672.5|21671.6|21669.4|21677.3|21675.1|21665|21662.8|363
1750380300000|2025-06-20 00:45:00|21671.5|21669.3|21671.4|21669.2|21682.5|21680.3|21667.5|21665.3|519
1750380600000|2025-06-20 00:50:00|21671.6|21669.4|21659.4|21657.2|21673.9|21671.7|21658.7|21656.5|430
1750380900000|2025-06-20 00:55:00|21659.2|21657|21658.6|21656.4|21675.5|21673.3|21655.7|21653.5|787
1750381200000|2025-06-20 01:00:00|21658.7|21656.5|21660.8|21658.6|21670.7|21668.5|21657.1|21654.9|377
1750381500000|2025-06-20 01:05:00|21660.9|21658.7|21637.4|21635.2|21661.3|21659.1|21636.3|21634.1|1021
1750381800000|2025-06-20 01:10:00|21637.3|21635.1|21636|21633.8|21638.6|21636.4|21622.8|21620.6|766
1750382100000|2025-06-20 01:15:00|21636.1|21633.9|21656.7|21654.5|21657.7|21655.5|21634.6|21632.4|651
1750382400000|2025-06-20 01:20:00|21656.8|21654.6|21647|21644.8|21661|21658.8|21646.9|21644.7|432
1750382700000|2025-06-20 01:25:00|21646.9|21644.7|21643.3|21641.1|21657.6|21655.4|21639.4|21637.2|425
1750383000000|2025-06-20 01:30:00|21643.5|21641.3|21637.5|21635.3|21649.4|21647.2|21633.8|21631.6|560
1750383300000|2025-06-20 01:35:00|21637.8|21635.6|21639.8|21637.6|21643.3|21641.1|21624.1|21621.9|602
1750383600000|2025-06-20 01:40:00|21640.3|21638.1|21642.6|21640.4|21653.8|21651.6|21638.5|21636.3|483
1750383900000|2025-06-20 01:45:00|21642.4|21640.2|21639.9|21637.7|21650.2|21648|21637.7|21635.5|344
1750384200000|2025-06-20 01:50:00|21639.7|21637.5|21646.7|21644.5|21654.4|21652.2|21638.8|21636.6|349
1750384500000|2025-06-20 01:55:00|21646.6|21644.4|21650.2|21648|21657.5|21655.3|21646|21643.8|304
1750384800000|2025-06-20 02:00:00|21650.3|21648.1|21649.6|21647.4|21653.3|21651.1|21643|21640.8|272
1750385100000|2025-06-20 02:05:00|21649.5|21647.3|21657.3|21655.1|21659.3|21657.1|21649|21646.8|251
1750385400000|2025-06-20 02:10:00|21657.2|21655|21653.1|21650.9|21660.5|21658.3|21651.9|21649.7|245
1750385700000|2025-06-20 02:15:00|21653.2|21651|21656.3|21654.1|21663.1|21660.9|21652.1|21649.9|236
1750386000000|2025-06-20 02:20:00|21656|21653.8|21665.6|21663.4|21667.1|21664.9|21654.6|21652.4|231
1750386300000|2025-06-20 02:25:00|21665.2|21663|21664|21661.8|21668.2|21666|21662.8|21660.6|263
1750386600000|2025-06-20 02:30:00|21664.1|21661.9|21678|21675.8|21679.8|21677.6|21662.9|21660.7|470
1750386900000|2025-06-20 02:35:00|21677.9|21675.7|21674.9|21672.7|21679.5|21677.3|21672.7|21670.5|268
1750387200000|2025-06-20 02:40:00|21673.3|21671.1|21669.5|21667.3|21676.9|21674.7|21666.1|21663.9|236
1750387500000|2025-06-20 02:45:00|21669.6|21667.4|21673.4|21671.2|21673.8|21671.6|21664.5|21662.3|232
1750387800000|2025-06-20 02:50:00|21673.1|21670.9|21672.1|21669.9|21675|21672.8|21669.3|21667.1|123
1750388100000|2025-06-20 02:55:00|21671.6|21669.4|21667.9|21665.7|21673.1|21670.9|21663.8|21661.6|206
1750388400000|2025-06-20 03:00:00|21668.1|21665.9|21664.7|21662.5|21668.7|21666.5|21659.1|21656.9|254
1750388700000|2025-06-20 03:05:00|21664.3|21662.1|21661.5|21659.3|21666.7|21664.5|21661.4|21659.2|138
1750389000000|2025-06-20 03:10:00|21661.7|21659.5|21670.7|21668.5|21671|21668.8|21661.5|21659.3|201
1750389300000|2025-06-20 03:15:00|21670.8|21668.6|21671.9|21669.7|21675.6|21673.4|21658.2|21656|406
1750389600000|2025-06-20 03:20:00|21671.8|21669.6|21677.9|21675.7|21684.3|21682.1|21671|21668.8|445
1750389900000|2025-06-20 03:25:00|21678.2|21676|21682.6|21680.4|21683.7|21681.5|21678.2|21676|320
1750390200000|2025-06-20 03:30:00|21682.7|21680.5|21680.4|21678.2|21685.4|21683.2|21677.6|21675.4|301
1750390500000|2025-06-20 03:35:00|21680.6|21678.4|21684.4|21682.2|21688.2|21686|21678.6|21676.4|279
1750390800000|2025-06-20 03:40:00|21684.2|21682|21679.7|21677.5|21686.6|21684.4|21678.5|21676.3|278
1750391100000|2025-06-20 03:45:00|21679.9|21677.7|21686.3|21684.1|21687.3|21685.1|21679.9|21677.7|375
1750391400000|2025-06-20 03:50:00|21686.2|21684|21680.8|21678.6|21686.3|21684.1|21676.1|21673.9|207
1750391700000|2025-06-20 03:55:00|21679.3|21677.1|21675.1|21672.9|21680.8|21678.6|21672.9|21670.7|212
1750392000000|2025-06-20 04:00:00|21675|21672.8|21676.5|21674.3|21681.3|21679.1|21674.9|21672.7|164
1750392300000|2025-06-20 04:05:00|21676.4|21674.2|21675.5|21673.3|21679.9|21677.7|21674|21671.8|188
1750392600000|2025-06-20 04:10:00|21675.6|21673.4|21672.2|21670|21676.7|21674.5|21669.6|21667.4|184
1750392900000|2025-06-20 04:15:00|21672.3|21670.1|21677.8|21675.6|21683.5|21681.3|21670.9|21668.7|274
1750393200000|2025-06-20 04:20:00|21677.9|21675.7|21682.3|21680.1|21682.5|21680.3|21675.8|21673.6|124
1750393500000|2025-06-20 04:25:00|21682.2|21680|21679.6|21677.4|21682.6|21680.4|21678.8|21676.6|112
1750393800000|2025-06-20 04:30:00|21679.5|21677.3|21681.1|21678.9|21682.6|21680.4|21678.5|21676.3|125
1750394100000|2025-06-20 04:35:00|21681.3|21679.1|21683.3|21681.1|21684.6|21682.4|21680.9|21678.7|132
1750394400000|2025-06-20 04:40:00|21684|21681.8|21684.8|21682.6|21685.5|21683.3|21681.5|21679.3|87
1750394700000|2025-06-20 04:45:00|21685.1|21682.9|21688.7|21686.5|21689.2|21687|21683.9|21681.7|177
1750395000000|2025-06-20 04:50:00|21688.6|21686.4|21693.3|21691.1|21697.5|21695.3|21687.1|21684.9|338
1750395300000|2025-06-20 04:55:00|21693|21690.8|21683.1|21680.9|21694.6|21692.4|21682.4|21680.2|255
1750395600000|2025-06-20 05:00:00|21683|21680.8|21679.3|21677.1|21686.2|21684|21677.5|21675.3|313
1750395900000|2025-06-20 05:05:00|21679.2|21677|21680|21677.8|21685.3|21683.1|21674.9|21672.7|244
1750396200000|2025-06-20 05:10:00|21680.2|21678|21672.9|21670.7|21682.2|21680|21670.1|21667.9|273
1750396500000|2025-06-20 05:15:00|21673|21670.8|21674.4|21672.2|21677.4|21675.2|21670|21667.8|210
1750396800000|2025-06-20 05:20:00|21674.3|21672.1|21676|21673.8|21679.5|21677.3|21670.5|21668.3|234
1750397100000|2025-06-20 05:25:00|21675.9|21673.7|21672.2|21670|21676.3|21674.1|21665.5|21663.3|270
1750397400000|2025-06-20 05:30:00|21674.3|21672.1|21670.5|21668.3|21677.2|21675|21665.6|21663.4|310
1750397700000|2025-06-20 05:35:00|21670.6|21668.4|21671.6|21669.4|21674.5|21672.3|21667.8|21665.6|225
1750398000000|2025-06-20 05:40:00|21671.5|21669.3|21677.1|21674.9|21679.8|21677.6|21668.5|21666.3|295
1750398300000|2025-06-20 05:45:00|21675.3|21673.1|21683.7|21681.5|21684.7|21682.5|21675.3|21673.1|222
1750398600000|2025-06-20 05:50:00|21683.6|21681.4|21692.8|21690.6|21698.5|21696.3|21683.4|21681.2|500
1750398900000|2025-06-20 05:55:00|21693|21690.8|21699.3|21697.1|21700.2|21698|21691.2|21689|307
1750399200000|2025-06-20 06:00:00|21699.4|21697.2|21701.1|21698.9|21705.6|21703.4|21691.5|21689.3|849
1750399500000|2025-06-20 06:05:00|21700.9|21698.7|21708.2|21706|21711.3|21709.1|21700.9|21698.7|635
1750399800000|2025-06-20 06:10:00|21708.3|21706.1|21709.8|21707.6|21710.8|21708.6|21704.1|21701.9|246
1750400100000|2025-06-20 06:15:00|21709.9|21707.7|21702.9|21700.7|21711.4|21709.2|21701.7|21699.5|410
1750400400000|2025-06-20 06:20:00|21703.1|21700.9|21712.3|21710.1|21717.3|21715.1|21701|21698.8|547
1750400700000|2025-06-20 06:25:00|21712.4|21710.2|21710.4|21708.2|21720.5|21718.3|21708.8|21706.6|707
1750401000000|2025-06-20 06:30:00|21710.5|21708.3|21699.4|21697.2|21711.8|21709.6|21698.1|21695.9|468
1750401300000|2025-06-20 06:35:00|21699.2|21697|21695.7|21693.5|21701.4|21699.2|21695.1|21692.9|262
1750401600000|2025-06-20 06:40:00|21695.8|21693.6|21696.3|21694.1|21700.9|21698.7|21690.5|21688.3|399
1750401900000|2025-06-20 06:45:00|21696.1|21693.9|21680.3|21678.1|21696.5|21694.3|21678.8|21676.6|576
1750402200000|2025-06-20 06:50:00|21680.4|21678.2|21683.9|21681.7|21685.8|21683.6|21674.7|21672.5|353
1750402500000|2025-06-20 06:55:00|21684.1|21681.9|21682.8|21680.6|21689.4|21687.2|21678.4|21676.2|411
1750402800000|2025-06-20 07:00:00|21682.7|21680.5|21673.4|21671.2|21687.2|21685|21673|21670.8|547
1750403100000|2025-06-20 07:05:00|21673.3|21671.1|21678.3|21676.1|21680.9|21678.7|21668.7|21666.5|470
1750403400000|2025-06-20 07:10:00|21678.1|21675.9|21677.6|21675.4|21683|21680.8|21672.4|21670.2|457
1750403700000|2025-06-20 07:15:00|21677.5|21675.3|21685.1|21682.9|21686.5|21684.3|21674|21671.8|429
1750404000000|2025-06-20 07:20:00|21685|21682.8|21688.2|21686|21695.3|21693.1|21683.2|21681|366
1750404300000|2025-06-20 07:25:00|21687.7|21685.5|21691.2|21689|21696.2|21694|21686.5|21684.3|259
1750404600000|2025-06-20 07:30:00|21691.3|21689.1|21686.1|21683.9|21698.3|21696.1|21685.9|21683.7|298
1750404900000|2025-06-20 07:35:00|21686|21683.8|21688.5|21686.3|21693|21690.8|21681.6|21679.4|221
1750405200000|2025-06-20 07:40:00|21688|21685.8|21689.3|21687.1|21692.5|21690.3|21681.8|21679.6|178
1750405500000|2025-06-20 07:45:00|21689.4|21687.2|21696.5|21694.3|21699.8|21697.6|21682.6|21680.4|377
1750405800000|2025-06-20 07:50:00|21696.9|21694.7|21698.6|21696.4|21708.3|21706.1|21693.6|21691.4|430
1750406100000|2025-06-20 07:55:00|21698.4|21696.2|21699.6|21697.4|21702.9|21700.7|21696.5|21694.3|237
1750406400000|2025-06-20 08:00:00|21699.5|21697.3|21704.2|21702|21715.5|21713.3|21694.2|21692|1307
1750406700000|2025-06-20 08:05:00|21704.5|21702.3|21713.6|21711.4|21719|21716.8|21704.2|21702|637
1750407000000|2025-06-20 08:10:00|21715|21712.8|21716.9|21714.7|21725.6|21723.4|21714.2|21712|711
1750407300000|2025-06-20 08:15:00|21717.2|21715|21703.2|21701|21722.6|21720.4|21703|21700.8|438
1750407600000|2025-06-20 08:20:00|21703.1|21700.9|21701.1|21698.9|21705.4|21703.2|21696.4|21694.2|367
1750407900000|2025-06-20 08:25:00|21700.9|21698.7|21690.9|21688.7|21702.1|21699.9|21686.3|21684.1|445
1750408200000|2025-06-20 08:30:00|21690.6|21688.4|21683.1|21680.9|21690.6|21688.4|21678.6|21676.4|565
1750408500000|2025-06-20 08:35:00|21684.2|21682|21676.3|21674.1|21690.1|21687.9|21675.7|21673.5|475
1750408800000|2025-06-20 08:40:00|21676.4|21674.2|21669.4|21667.2|21678.9|21676.7|21668.6|21666.4|533
1750409100000|2025-06-20 08:45:00|21669.5|21667.3|21662.6|21660.4|21670.2|21668|21659.6|21657.4|434
1750409400000|2025-06-20 08:50:00|21662.5|21660.3|21652.2|21650|21662.5|21660.3|21641.7|21639.5|962
1750409700000|2025-06-20 08:55:00|21652.3|21650.1|21641.6|21639.4|21653.2|21651|21635.3|21633.1|660
1750410000000|2025-06-20 09:00:00|21641.4|21639.2|21645.6|21643.4|21651.4|21649.2|21638.6|21636.4|656
1750410300000|2025-06-20 09:05:00|21645.4|21643.2|21663.4|21661.2|21663.9|21661.7|21644.1|21641.9|578
1750410600000|2025-06-20 09:10:00|21663.2|21661|21670|21667.8|21670.3|21668.1|21658.3|21656.1|461
1750410900000|2025-06-20 09:15:00|21669.9|21667.7|21672.8|21670.6|21679.3|21677.1|21669.1|21666.9|616
1750411200000|2025-06-20 09:20:00|21672.9|21670.7|21669.5|21667.3|21676.1|21673.9|21668.8|21666.6|298
1750411500000|2025-06-20 09:25:00|21669.6|21667.4|21661.2|21659|21670.6|21668.4|21661.2|21659|349
1750411800000|2025-06-20 09:30:00|21661.4|21659.2|21655.7|21653.5|21666.6|21664.4|21653.7|21651.5|415
1750412100000|2025-06-20 09:35:00|21655.9|21653.7|21659.3|21657.1|21660.5|21658.3|21652.7|21650.5|236
1750412400000|2025-06-20 09:40:00|21659.2|21657|21668.5|21666.3|21668.5|21666.3|21657|21654.8|401
1750412700000|2025-06-20 09:45:00|21668.3|21666.1|21666.7|21664.5|21670.2|21668|21658.7|21656.5|251
1750413000000|2025-06-20 09:50:00|21666.3|21664.1|21676.6|21674.4|21681.8|21679.6|21660.5|21658.3|505
1750413300000|2025-06-20 09:55:00|21676.2|21674|21676.4|21674.2|21683.8|21681.6|21674.9|21672.7|451
1750413600000|2025-06-20 10:00:00|21676.3|21674.1|21673.7|21671.5|21685|21682.8|21669.9|21667.7|379
1750413900000|2025-06-20 10:05:00|21673.8|21671.6|21671.3|21669.1|21676.2|21674|21667.6|21665.4|264
1750414200000|2025-06-20 10:10:00|21671.2|21669|21670|21667.8|21678.1|21675.9|21668.6|21666.4|294
1750414500000|2025-06-20 10:15:00|21669.8|21667.6|21665.7|21663.5|21670.2|21668|21658.3|21656.1|345
1750414800000|2025-06-20 10:20:00|21665.8|21663.6|21662.5|21660.3|21668.1|21665.9|21659.5|21657.3|263
1750415100000|2025-06-20 10:25:00|21662.4|21660.2|21664.2|21662|21668.2|21666|21659.6|21657.4|198
1750415400000|2025-06-20 10:30:00|21663.9|21661.7|21673.8|21671.6|21675.5|21673.3|21659|21656.8|446
1750415700000|2025-06-20 10:35:00|21673.5|21671.3|21679.8|21677.6|21683.6|21681.4|21671.4|21669.2|541
1750416000000|2025-06-20 10:40:00|21679.9|21677.7|21675.5|21673.3|21680.7|21678.5|21673.3|21671.1|277
1750416300000|2025-06-20 10:45:00|21675.4|21673.2|21677.3|21675.1|21682.1|21679.9|21673.2|21671|478
1750416600000|2025-06-20 10:50:00|21677.2|21675|21681.2|21679|21681.2|21679|21666|21663.8|384
1750416900000|2025-06-20 10:55:00|21681.1|21678.9|21674.2|21672|21686.1|21683.9|21673.3|21671.1|678
1750417200000|2025-06-20 11:00:00|21673.1|21670.9|21684|21681.8|21685.4|21683.2|21672.2|21670|1048
1750417500000|2025-06-20 11:05:00|21684.2|21682|21690.8|21688.6|21692.5|21690.3|21681.8|21679.6|1007
1750417800000|2025-06-20 11:10:00|21691|21688.8|21681.4|21679.2|21692.3|21690.1|21680.9|21678.7|474
1750418100000|2025-06-20 11:15:00|21681.5|21679.3|21687.4|21685.2|21694|21691.8|21679.3|21677.1|694
1750418400000|2025-06-20 11:20:00|21687.3|21685.1|21683.5|21681.3|21694.6|21692.4|21681.2|21679|412
1750418700000|2025-06-20 11:25:00|21683.7|21681.5|21682.5|21680.3|21688|21685.8|21681|21678.8|233
1750419000000|2025-06-20 11:30:00|21682.6|21680.4|21692.1|21689.9|21692.6|21690.4|21678.4|21676.2|421
1750419300000|2025-06-20 11:35:00|21692.2|21690|21702|21699.8|21706.5|21704.3|21690.5|21688.3|673
1750419600000|2025-06-20 11:40:00|21702.2|21700|21742.8|21740.6|21745|21742.8|21702.2|21700|1456
1750419900000|2025-06-20 11:45:00|21746.6|21744.4|21768.4|21766.2|21781.4|21779.2|21737.2|21735|3953
1750420200000|2025-06-20 11:50:00|21768.5|21766.3|21765|21762.8|21773|21770.8|21752.7|21750.5|1344
1750420500000|2025-06-20 11:55:00|21764|21761.8|21744.3|21742.1|21768.1|21765.9|21740.4|21738.2|1090
1750420800000|2025-06-20 12:00:00|21744.2|21742|21760.7|21758.5|21763.6|21761.4|21740.8|21738.6|1164
1750421100000|2025-06-20 12:05:00|21760.9|21758.7|21753.9|21751.7|21767|21764.8|21747.9|21745.7|1592
1750421400000|2025-06-20 12:10:00|21754|21751.8|21761.1|21758.9|21766.1|21763.9|21752.2|21750|596
1750421700000|2025-06-20 12:15:00|21761|21758.8|21768.1|21765.9|21770.5|21768.3|21756.2|21754|991
1750422000000|2025-06-20 12:20:00|21767.6|21765.4|21751.9|21749.7|21771.6|21769.4|21751.1|21748.9|1216
1750422300000|2025-06-20 12:25:00|21752.1|21749.9|21764|21761.8|21765.8|21763.6|21748.9|21746.7|1074
1750422600000|2025-06-20 12:30:00|21763.4|21761.2|21791|21788.8|21793.5|21791.3|21758.9|21756.7|3093
1750422900000|2025-06-20 12:35:00|21791.1|21788.9|21784.9|21782.7|21792.4|21790.2|21769.8|21767.6|1834
1750423200000|2025-06-20 12:40:00|21785.1|21782.9|21785.1|21782.9|21790.4|21788.2|21773.4|21771.2|1384
1750423500000|2025-06-20 12:45:00|21785|21782.8|21795.7|21793.5|21798.8|21796.6|21784.8|21782.6|951
1750423800000|2025-06-20 12:50:00|21795|21792.8|21804.6|21802.4|21805.8|21803.6|21793.5|21791.3|1177
1750424100000|2025-06-20 12:55:00|21804.7|21802.5|21804.4|21802.2|21815.4|21813.2|21796.4|21794.2|2346
1750424400000|2025-06-20 13:00:00|21804.3|21802.1|21810.1|21807.9|21817.7|21815.5|21803.9|21801.7|1617
1750424700000|2025-06-20 13:05:00|21810.2|21808|21807.9|21805.7|21811.5|21809.3|21802.5|21800.3|827
1750425000000|2025-06-20 13:10:00|21808|21805.8|21810.5|21808.3|21814.3|21812.1|21802.3|21800.1|1110
1750425300000|2025-06-20 13:15:00|21810.3|21808.1|21827.4|21825.2|21827.5|21825.3|21800.3|21798.1|1953
1750425600000|2025-06-20 13:20:00|21827.6|21825.4|21831.6|21829.4|21840.2|21838|21822.6|21820.4|2374
1750425900000|2025-06-20 13:25:00|21831.5|21829.3|21850.8|21848.6|21877.4|21875.2|21818.8|21816.6|8363
1750426200000|2025-06-20 13:30:00|21849.9|21848.8|21866.2|21865.1|21874.1|21873|21815.3|21814.2|12720
1750426500000|2025-06-20 13:35:00|21864.8|21863.7|21896.5|21895.4|21896.5|21895.4|21859.9|21858.8|9305
1750426800000|2025-06-20 13:40:00|21898|21896.9|21892.8|21891.7|21905.8|21904.7|21875.2|21874.1|7496
1750427100000|2025-06-20 13:45:00|21893.2|21892.1|21840.9|21839.8|21898.3|21897.2|21839.1|21838|8112
1750427400000|2025-06-20 13:50:00|21841.2|21840.1|21820.5|21819.4|21843.3|21842.2|21807.8|21806.7|10137
1750427700000|2025-06-20 13:55:00|21821|21819.9|21793.8|21792.7|21823.1|21822|21785.7|21784.6|6553
1750428000000|2025-06-20 14:00:00|21792.9|21791.8|21798.1|21797|21803|21801.9|21781|21779.9|7490
1750428300000|2025-06-20 14:05:00|21798.2|21797.1|21772.8|21771.7|21807.9|21806.8|21755.1|21754|9347
1750428600000|2025-06-20 14:10:00|21773.3|21772.2|21773.9|21772.8|21781.7|21780.6|21753.8|21752.7|5934
1750428900000|2025-06-20 14:15:00|21774.4|21773.3|21774.1|21773|21782.4|21781.3|21747.3|21746.2|6216
1750429200000|2025-06-20 14:20:00|21774.2|21773.1|21694|21692.9|21780.3|21779.2|21691.7|21690.6|8457
1750429500000|2025-06-20 14:25:00|21692.9|21691.8|21713.9|21712.8|21720.8|21719.7|21667.3|21666.2|11685
1750429800000|2025-06-20 14:30:00|21714.9|21713.8|21706.6|21705.5|21724.2|21723.1|21695.4|21694.3|5649
1750430100000|2025-06-20 14:35:00|21707|21705.9|21728|21726.9|21739.7|21738.6|21704.2|21703.1|4544
1750430400000|2025-06-20 14:40:00|21727.9|21726.8|21659.6|21658.5|21740.9|21739.8|21645.1|21644|13136
1750430700000|2025-06-20 14:45:00|21659.5|21658.4|21631.8|21630.7|21659.5|21658.4|21620.3|21619.2|8822
1750431000000|2025-06-20 14:50:00|21631.6|21630.5|21589.4|21588.3|21631.6|21630.5|21581.8|21580.7|11306
1750431300000|2025-06-20 14:55:00|21589.1|21588|21603.1|21602|21625.5|21624.4|21584.1|21583|6436
1750431600000|2025-06-20 15:00:00|21601.9|21600.8|21566.7|21565.6|21601.9|21600.8|21558.2|21557.1|9042
1750431900000|2025-06-20 15:05:00|21566|21564.9|21595.8|21594.7|21602.7|21601.6|21561.1|21560|5920
1750432200000|2025-06-20 15:10:00|21596.1|21595|21636.3|21635.2|21637.7|21636.6|21592.1|21591|6179
1750432500000|2025-06-20 15:15:00|21636.2|21635.1|21653.1|21652|21659|21657.9|21630|21628.9|5223
1750432800000|2025-06-20 15:20:00|21653.2|21652.1|21641.8|21640.7|21655.6|21654.5|21628.3|21627.2|5007
1750433100000|2025-06-20 15:25:00|21641.4|21640.3|21640.6|21639.5|21656.4|21655.3|21636.7|21635.6|3193
1750433400000|2025-06-20 15:30:00|21640.4|21639.3|21676.5|21675.4|21680.6|21679.5|21636.6|21635.5|5123
1750433700000|2025-06-20 15:35:00|21676.1|21675|21696.6|21695.5|21700.5|21699.4|21672.7|21671.6|5233
1750434000000|2025-06-20 15:40:00|21696.7|21695.6|21698.3|21697.2|21704.3|21703.2|21681.7|21680.6|4838
1750434300000|2025-06-20 15:45:00|21698.4|21697.3|21690.6|21689.5|21700.5|21699.4|21676.4|21675.3|3723
1750434600000|2025-06-20 15:50:00|21690.5|21689.4|21636.8|21635.7|21692.4|21691.3|21635.3|21634.2|5527
1750434900000|2025-06-20 15:55:00|21637.4|21636.3|21629|21627.9|21644.5|21643.4|21621.7|21620.6|4445
1750435200000|2025-06-20 16:00:00|21629.9|21628.8|21633.1|21632|21638.4|21637.3|21622.3|21621.2|4085
1750435500000|2025-06-20 16:05:00|21633.3|21632.2|21649.5|21648.4|21651.8|21650.7|21627.6|21626.5|3604
1750435800000|2025-06-20 16:10:00|21649.2|21648.1|21637.9|21636.8|21667.3|21666.2|21632.6|21631.5|4442
1750436100000|2025-06-20 16:15:00|21637.3|21636.2|21646.4|21645.3|21647|21645.9|21615.5|21614.4|4093
1750436400000|2025-06-20 16:20:00|21646.7|21645.6|21648.9|21647.8|21651.6|21650.5|21624.6|21623.5|2879
1750436700000|2025-06-20 16:25:00|21648.8|21647.7|21644.9|21643.8|21656|21654.9|21633.6|21632.5|2718
1750437000000|2025-06-20 16:30:00|21644.7|21643.6|21656.1|21655|21663.1|21662|21643.5|21642.4|2447
1750437300000|2025-06-20 16:35:00|21655.7|21654.6|21666.9|21665.8|21671|21669.9|21651.9|21650.8|2394
1750437600000|2025-06-20 16:40:00|21666.7|21665.6|21660.1|21659|21669.3|21668.2|21641.1|21640|3407
1750437900000|2025-06-20 16:45:00|21660|21658.9|21652.7|21651.6|21675|21673.9|21650.3|21649.2|2713
1750438200000|2025-06-20 16:50:00|21653.2|21652.1|21676.3|21675.2|21680|21678.9|21650.8|21649.7|2620
1750438500000|2025-06-20 16:55:00|21676.4|21675.3|21665.8|21664.7|21684.6|21683.5|21651.8|21650.7|3793
1750438800000|2025-06-20 17:00:00|21666.6|21665.5|21647.4|21646.3|21686.6|21685.5|21646.6|21645.5|4097
1750439100000|2025-06-20 17:05:00|21647.1|21646|21649|21647.9|21654.7|21653.6|21633.8|21632.7|3507
1750439400000|2025-06-20 17:10:00|21648.9|21647.8|21670.7|21669.6|21676.1|21675|21640.7|21639.6|3175
1750439700000|2025-06-20 17:15:00|21670.6|21669.5|21646.3|21645.2|21695.2|21694.1|21644|21642.9|5692
1750440000000|2025-06-20 17:20:00|21646|21644.9|21633.9|21632.8|21653.3|21652.2|21629.9|21628.8|3395
1750440300000|2025-06-20 17:25:00|21634|21632.9|21578.9|21577.8|21637.5|21636.4|21578.9|21577.8|5153
1750440600000|2025-06-20 17:30:00|21579|21577.9|21579.7|21578.6|21584.4|21583.3|21564.4|21563.3|4971
1750440900000|2025-06-20 17:35:00|21579.9|21578.8|21556.1|21555|21590.6|21589.5|21550|21548.9|5511
1750441200000|2025-06-20 17:40:00|21556.4|21555.3|21582.2|21581.1|21605.9|21604.8|21555.6|21554.5|4788
1750441500000|2025-06-20 17:45:00|21581.8|21580.7|21590.8|21589.7|21596.6|21595.5|21579.9|21578.8|2242
1750441800000|2025-06-20 17:50:00|21590.6|21589.5|21610.3|21609.2|21613.9|21612.8|21589.3|21588.2|2721
1750442100000|2025-06-20 17:55:00|21610.1|21609|21624.3|21623.2|21624.6|21623.5|21609|21607.9|2493
1750442400000|2025-06-20 18:00:00|21624|21622.9|21641.5|21640.4|21644.9|21643.8|21618|21616.9|3489
1750442700000|2025-06-20 18:05:00|21641.4|21640.3|21645.4|21644.3|21648.7|21647.6|21634.6|21633.5|2709
1750443000000|2025-06-20 18:10:00|21645.6|21644.5|21643.7|21642.6|21652.1|21651|21641.5|21640.4|2210
1750443300000|2025-06-20 18:15:00|21643.9|21642.8|21682.8|21681.7|21684.1|21683|21642.7|21641.6|4581
1750443600000|2025-06-20 18:20:00|21684.8|21683.7|21679.8|21678.7|21686.8|21685.7|21669.1|21668|3113
1750443900000|2025-06-20 18:25:00|21679.7|21678.6|21661.4|21660.3|21679.8|21678.7|21656|21654.9|2704
1750444200000|2025-06-20 18:30:00|21662.5|21661.4|21668.7|21667.6|21677.3|21676.2|21655.8|21654.7|2685
1750444500000|2025-06-20 18:35:00|21668.9|21667.8|21659|21657.9|21674.7|21673.6|21651.5|21650.4|2120
1750444800000|2025-06-20 18:40:00|21658.9|21657.8|21650.2|21649.1|21663.8|21662.7|21645.1|21644|2365
1750445100000|2025-06-20 18:45:00|21650.3|21649.2|21647.9|21646.8|21658.3|21657.2|21642.7|21641.6|1687
1750445400000|2025-06-20 18:50:00|21648.2|21647.1|21637.8|21636.7|21649.4|21648.3|21633.8|21632.7|1997
1750445700000|2025-06-20 18:55:00|21637.9|21636.8|21596.7|21595.6|21640|21638.9|21589.1|21588|4810
1750446000000|2025-06-20 19:00:00|21596.5|21595.4|21597.1|21596|21613.8|21612.7|21586.7|21585.6|3795
1750446300000|2025-06-20 19:05:00|21596.6|21595.5|21597.9|21596.8|21612.9|21611.8|21587.2|21586.1|2775
1750446600000|2025-06-20 19:10:00|21597.7|21596.6|21601.4|21600.3|21614.9|21613.8|21591.4|21590.3|2146
1750446900000|2025-06-20 19:15:00|21601.5|21600.4|21606.6|21605.5|21610.3|21609.2|21593.4|21592.3|1674
1750447200000|2025-06-20 19:20:00|21606.7|21605.6|21605.1|21604|21614.7|21613.6|21593.3|21592.2|2109
1750447500000|2025-06-20 19:25:00|21605|21603.9|21594.7|21593.6|21607.5|21606.4|21583.2|21582.1|2410
1750447800000|2025-06-20 19:30:00|21595.2|21594.1|21605.5|21604.4|21609.5|21608.4|21593.9|21592.8|2506
1750448100000|2025-06-20 19:35:00|21604.5|21603.4|21588.4|21587.3|21608.1|21607|21588.4|21587.3|2386
1750448400000|2025-06-20 19:40:00|21588.2|21587.1|21598.9|21597.8|21603.2|21602.1|21583.6|21582.5|2327
1750448700000|2025-06-20 19:45:00|21598.3|21597.2|21588.8|21587.7|21601.7|21600.6|21588.1|21587|2854
1750449000000|2025-06-20 19:50:00|21593.3|21592.2|21601.2|21600.1|21613.3|21612.2|21584.7|21583.6|7517
1750449300000|2025-06-20 19:55:00|21603.1|21602|21623.6|21622.5|21640|21638.9|21603.1|21602|17654
1750449600000|2025-06-20 20:00:00|21624.7|21622.3|21657.7|21655.5|21693|21690.8|21623|21620.8|8905
1750449900000|2025-06-20 20:05:00|21657.2|21655|21646.8|21644.6|21661.7|21659.5|21643.4|21641.2|1699
1750450200000|2025-06-20 20:10:00|21647.5|21645.3|21644|21641.8|21649.8|21647.6|21631.7|21629.5|1278
1750450500000|2025-06-20 20:15:00|21644.5|21642.3|21637.5|21635.3|21647.5|21645.3|21636|21633.8|752
1750450800000|2025-06-20 20:20:00|21637.7|21635.5|21633.5|21631.3|21641|21638.8|21630.7|21628.5|572
1750451100000|2025-06-20 20:25:00|21633.8|21631.6|21643.7|21641.5|21645.5|21643.3|21632.9|21630.7|658
1750451400000|2025-06-20 20:30:00|21643.5|21641.3|21648|21645.8|21651.2|21649|21637.6|21635.4|792
1750451700000|2025-06-20 20:35:00|21647.7|21645.5|21650.7|21648.5|21652.7|21650.5|21647|21644.8|451
1750452000000|2025-06-20 20:40:00|21650.6|21648.4|21654.2|21652|21654.2|21652|21646.5|21644.3|600
1750452300000|2025-06-20 20:45:00|21655.2|21653|21655.2|21653|21658.7|21656.5|21652.8|21650.6|334
1750452600000|2025-06-20 20:50:00|21655|21652.8|21658.3|21656.1|21662.7|21660.5|21654.5|21652.3|384
1750452900000|2025-06-20 20:55:00|21658.5|21656.3|21658|21653|21662.5|21660.3|21654.4|21652.2|473
1750629600000|2025-06-22 22:00:00|21383.1|21380.9|21480.2|21478|21497.4|21495.2|21377.9|21375.7|3106
1750629900000|2025-06-22 22:05:00|21480.1|21477.9|21512.1|21509.9|21519.8|21517.6|21457.6|21455.4|2003
1750630200000|2025-06-22 22:10:00|21512.6|21510.4|21502.7|21500.5|21529|21526.8|21499.3|21497.1|1532
1750630500000|2025-06-22 22:15:00|21502.4|21500.2|21507.4|21505.2|21520.3|21518.1|21485.8|21483.6|882
1750630800000|2025-06-22 22:20:00|21507.6|21505.4|21502.1|21499.9|21509.1|21506.9|21490.8|21488.6|586
1750631100000|2025-06-22 22:25:00|21502.2|21500|21522.8|21520.6|21534.5|21532.3|21500.7|21498.5|1058
1750631400000|2025-06-22 22:30:00|21522.7|21520.5|21534.2|21532|21547|21544.8|21521.5|21519.3|825
1750631700000|2025-06-22 22:35:00|21534.3|21532.1|21566.4|21564.2|21567.8|21565.6|21529.6|21527.4|1161
1750632000000|2025-06-22 22:40:00|21566.3|21564.1|21544.2|21542|21568|21565.8|21535.8|21533.6|881
1750632300000|2025-06-22 22:45:00|21544.4|21542.2|21531.4|21529.2|21546|21543.8|21526.4|21524.2|314
1750632600000|2025-06-22 22:50:00|21531.2|21529|21535.3|21533.1|21541.5|21539.3|21528.5|21526.3|351
1750632900000|2025-06-22 22:55:00|21534.6|21532.4|21542.1|21539.9|21556.5|21554.3|21524.6|21522.4|646
1750633200000|2025-06-22 23:00:00|21542.2|21540|21529.8|21527.6|21546.7|21544.5|21529.3|21527.1|382
1750633500000|2025-06-22 23:05:00|21529.9|21527.7|21524.5|21522.3|21538.2|21536|21522.5|21520.3|584
1750633800000|2025-06-22 23:10:00|21523.2|21521|21530.1|21527.9|21535.7|21533.5|21518.9|21516.7|611
1750634100000|2025-06-22 23:15:00|21530.2|21528|21530.1|21527.9|21536.8|21534.6|21518.4|21516.2|438
1750634400000|2025-06-22 23:20:00|21530|21527.8|21532.2|21530|21534.7|21532.5|21513.5|21511.3|476
1750634700000|2025-06-22 23:25:00|21532.3|21530.1|21541.2|21539|21544.1|21541.9|21529.5|21527.3|499
1750635000000|2025-06-22 23:30:00|21540.6|21538.4|21546.5|21544.3|21553.8|21551.6|21532.3|21530.1|611
1750635300000|2025-06-22 23:35:00|21546.7|21544.5|21530.5|21528.3|21546.7|21544.5|21529.7|21527.5|523
1750635600000|2025-06-22 23:40:00|21530.4|21528.2|21532|21529.8|21533.9|21531.7|21529.5|21527.3|178
1750635900000|2025-06-22 23:45:00|21531.9|21529.7|21538.2|21536|21540.1|21537.9|21527.3|21525.1|295
1750636200000|2025-06-22 23:50:00|21538.4|21536.2|21546.3|21544.1|21550.3|21548.1|21538.3|21536.1|461
1750636500000|2025-06-22 23:55:00|21546.2|21544|21544.5|21542.3|21547.8|21545.6|21535.5|21533.3|313
1750636800000|2025-06-23 00:00:00|21544.7|21542.5|21513.1|21510.9|21544.7|21542.5|21508.9|21506.7|1143
1750637100000|2025-06-23 00:05:00|21513.2|21511|21525.5|21523.3|21539.2|21537|21497.9|21495.7|1384
1750637400000|2025-06-23 00:10:00|21525.4|21523.2|21511.3|21509.1|21525.4|21523.2|21509.3|21507.1|508
1750637700000|2025-06-23 00:15:00|21511.5|21509.3|21503.4|21501.2|21513.8|21511.6|21499.9|21497.7|485
1750638000000|2025-06-23 00:20:00|21503.1|21500.9|21495.3|21493.1|21504.2|21502|21492.6|21490.4|607
1750638300000|2025-06-23 00:25:00|21495.1|21492.9|21502.7|21500.5|21506.4|21504.2|21494.3|21492.1|503
1750638600000|2025-06-23 00:30:00|21502.6|21500.4|21501.9|21499.7|21507.1|21504.9|21496|21493.8|299
1750638900000|2025-06-23 00:35:00|21502.1|21499.9|21512.9|21510.7|21513.7|21511.5|21494.8|21492.6|535
1750639200000|2025-06-23 00:40:00|21512.8|21510.6|21514.8|21512.6|21516.6|21514.4|21508.3|21506.1|319
1750639500000|2025-06-23 00:45:00|21514.3|21512.1|21512.7|21510.5|21517.5|21515.3|21508.1|21505.9|305
1750639800000|2025-06-23 00:50:00|21512.6|21510.4|21519.8|21517.6|21522.8|21520.6|21507.3|21505.1|313
1750640100000|2025-06-23 00:55:00|21519.7|21517.5|21514.8|21512.6|21521.6|21519.4|21513.1|21510.9|271
1750640400000|2025-06-23 01:00:00|21514.9|21512.7|21506.8|21504.6|21516.7|21514.5|21503.4|21501.2|392
1750640700000|2025-06-23 01:05:00|21506.7|21504.5|21523|21520.8|21525.1|21522.9|21503.7|21501.5|412
1750641000000|2025-06-23 01:10:00|21523.2|21521|21524.2|21522|21535.1|21532.9|21518.8|21516.6|646
1750641300000|2025-06-23 01:15:00|21524.3|21522.1|21502|21499.8|21527.7|21525.5|21501.4|21499.2|526
1750641600000|2025-06-23 01:20:00|21502.1|21499.9|21503.1|21500.9|21509|21506.8|21500.5|21498.3|337
1750641900000|2025-06-23 01:25:00|21503.4|21501.2|21501.9|21499.7|21508.6|21506.4|21498|21495.8|309
1750642200000|2025-06-23 01:30:00|21502|21499.8|21506.7|21504.5|21507.4|21505.2|21497.8|21495.6|311
1750642500000|2025-06-23 01:35:00|21506.8|21504.6|21507.2|21505|21509.9|21507.7|21501.7|21499.5|312
1750642800000|2025-06-23 01:40:00|21507.3|21505.1|21507.3|21505.1|21513.7|21511.5|21504.2|21502|270
1750643100000|2025-06-23 01:45:00|21507.4|21505.2|21511.1|21508.9|21515.8|21513.6|21506.3|21504.1|214
1750643400000|2025-06-23 01:50:00|21511.6|21509.4|21516.3|21514.1|21516.7|21514.5|21509.8|21507.6|151
1750643700000|2025-06-23 01:55:00|21516.4|21514.2|21523.3|21521.1|21523.8|21521.6|21510.9|21508.7|375
1750644000000|2025-06-23 02:00:00|21523.8|21521.6|21528.3|21526.1|21537.8|21535.6|21522.9|21520.7|579
1750644300000|2025-06-23 02:05:00|21528.4|21526.2|21530.4|21528.2|21532|21529.8|21526|21523.8|262
1750644600000|2025-06-23 02:10:00|21530.6|21528.4|21536|21533.8|21540.2|21538|21529.6|21527.4|376
1750644900000|2025-06-23 02:15:00|21536.2|21534|21542|21539.8|21542.3|21540.1|21535.7|21533.5|239
1750645200000|2025-06-23 02:20:00|21542.1|21539.9|21534.3|21532.1|21542.7|21540.5|21533.9|21531.7|279
1750645500000|2025-06-23 02:25:00|21534.2|21532|21538.1|21535.9|21538.7|21536.5|21534.1|21531.9|153
1750645800000|2025-06-23 02:30:00|21538.3|21536.1|21544.6|21542.4|21546.7|21544.5|21536.3|21534.1|363
1750646100000|2025-06-23 02:35:00|21544.5|21542.3|21549.1|21546.9|21549.9|21547.7|21543.3|21541.1|267
1750646400000|2025-06-23 02:40:00|21549|21546.8|21548.1|21545.9|21556.3|21554.1|21547.9|21545.7|446
1750646700000|2025-06-23 02:45:00|21547.8|21545.6|21534.5|21532.3|21547.8|21545.6|21533.3|21531.1|451
1750647000000|2025-06-23 02:50:00|21534.6|21532.4|21541.3|21539.1|21543.5|21541.3|21533.5|21531.3|241
1750647300000|2025-06-23 02:55:00|21541.2|21539|21543.4|21541.2|21545.4|21543.2|21539.8|21537.6|182
1750647600000|2025-06-23 03:00:00|21543.2|21541|21547.5|21545.3|21547.7|21545.5|21539.9|21537.7|183
1750647900000|2025-06-23 03:05:00|21547.4|21545.2|21549.7|21547.5|21553.7|21551.5|21546.8|21544.6|249
1750648200000|2025-06-23 03:10:00|21549.8|21547.6|21542.7|21540.5|21553.2|21551|21541.8|21539.6|189
1750648500000|2025-06-23 03:15:00|21542.8|21540.6|21548.4|21546.2|21553.2|21551|21542.1|21539.9|178
1750648800000|2025-06-23 03:20:00|21548.5|21546.3|21545.1|21542.9|21552.4|21550.2|21544.2|21542|179
1750649100000|2025-06-23 03:25:00|21545|21542.8|21544.8|21542.6|21547.1|21544.9|21541.4|21539.2|161
1750649400000|2025-06-23 03:30:00|21544.9|21542.7|21547.7|21545.5|21550.2|21548|21543.3|21541.1|126
1750649700000|2025-06-23 03:35:00|21547.9|21545.7|21549.4|21547.2|21552.3|21550.1|21543.3|21541.1|192
1750650000000|2025-06-23 03:40:00|21549.5|21547.3|21553.4|21551.2|21556.7|21554.5|21549.5|21547.3|255
1750650300000|2025-06-23 03:45:00|21553.3|21551.1|21549.7|21547.5|21556.5|21554.3|21547.6|21545.4|148
1750650600000|2025-06-23 03:50:00|21549.6|21547.4|21547.5|21545.3|21550.6|21548.4|21542.7|21540.5|188
1750650900000|2025-06-23 03:55:00|21547.9|21545.7|21550.4|21548.2|21550.4|21548.2|21544|21541.8|165
1750651200000|2025-06-23 04:00:00|21550.6|21548.4|21550.4|21548.2|21555.1|21552.9|21548.7|21546.5|181
1750651500000|2025-06-23 04:05:00|21550.6|21548.4|21548.7|21546.5|21551.3|21549.1|21543.4|21541.2|208
1750651800000|2025-06-23 04:10:00|21548.5|21546.3|21545.6|21543.4|21548.9|21546.7|21541.1|21538.9|139
1750652100000|2025-06-23 04:15:00|21545.5|21543.3|21551.6|21549.4|21552|21549.8|21545.5|21543.3|100
1750652400000|2025-06-23 04:20:00|21551.7|21549.5|21551.6|21549.4|21558|21555.8|21550.9|21548.7|279
1750652700000|2025-06-23 04:25:00|21551.8|21549.6|21551.8|21549.6|21556.4|21554.2|21551.2|21549|155
1750653000000|2025-06-23 04:30:00|21551.9|21549.7|21547.6|21545.4|21554.6|21552.4|21547.6|21545.4|97
1750653300000|2025-06-23 04:35:00|21547.7|21545.5|21551.1|21548.9|21551.3|21549.1|21544.4|21542.2|200
1750653600000|2025-06-23 04:40:00|21551|21548.8|21549.2|21547|21553.3|21551.1|21547.9|21545.7|128
1750653900000|2025-06-23 04:45:00|21549.4|21547.2|21545|21542.8|21550.7|21548.5|21544.4|21542.2|100
1750654200000|2025-06-23 04:50:00|21544.9|21542.7|21547.7|21545.5|21549.7|21547.5|21544|21541.8|167
1750654500000|2025-06-23 04:55:00|21547.6|21545.4|21549.8|21547.6|21550.2|21548|21547.4|21545.2|95
1750654800000|2025-06-23 05:00:00|21549.5|21547.3|21554.2|21552|21554.6|21552.4|21548.3|21546.1|197
1750655100000|2025-06-23 05:05:00|21554.4|21552.2|21573.9|21571.7|21578.2|21576|21554.2|21552|844
1750655400000|2025-06-23 05:10:00|21573.7|21571.5|21587.4|21585.2|21597.5|21595.3|21573.6|21571.4|838
1750655700000|2025-06-23 05:15:00|21589.6|21587.4|21588.8|21586.6|21601.2|21599|21588|21585.8|393
1750656000000|2025-06-23 05:20:00|21588.9|21586.7|21579.6|21577.4|21593.1|21590.9|21577.8|21575.6|471
1750656300000|2025-06-23 05:25:00|21579.7|21577.5|21584.4|21582.2|21588.3|21586.1|21578.3|21576.1|272
1750656600000|2025-06-23 05:30:00|21584.5|21582.3|21582.9|21580.7|21585.8|21583.6|21576.1|21573.9|348
1750656900000|2025-06-23 05:35:00|21583|21580.8|21583|21580.8|21587.8|21585.6|21580.3|21578.1|231
1750657200000|2025-06-23 05:40:00|21582.9|21580.7|21589.5|21587.3|21592.8|21590.6|21579.4|21577.2|232
1750657500000|2025-06-23 05:45:00|21589.4|21587.2|21585.8|21583.6|21592.8|21590.6|21580.6|21578.4|311
1750657800000|2025-06-23 05:50:00|21585.9|21583.7|21591.3|21589.1|21591.3|21589.1|21576.5|21574.3|372
1750658100000|2025-06-23 05:55:00|21591.2|21589|21595.4|21593.2|21595.5|21593.3|21587.3|21585.1|320
1750658400000|2025-06-23 06:00:00|21595.2|21593|21598.6|21596.4|21613.9|21611.7|21592.4|21590.2|860
1750658700000|2025-06-23 06:05:00|21598.7|21596.5|21599.3|21597.1|21607.7|21605.5|21595.2|21593|470
1750659000000|2025-06-23 06:10:00|21598.8|21596.6|21598.3|21596.1|21600.9|21598.7|21590.9|21588.7|432
1750659300000|2025-06-23 06:15:00|21598.5|21596.3|21594.6|21592.4|21603.4|21601.2|21594|21591.8|263
1750659600000|2025-06-23 06:20:00|21594.5|21592.3|21589.6|21587.4|21599.8|21597.6|21588.7|21586.5|283
1750659900000|2025-06-23 06:25:00|21589.7|21587.5|21595.7|21593.5|21596.3|21594.1|21583.1|21580.9|491
1750660200000|2025-06-23 06:30:00|21595.8|21593.6|21596.3|21594.1|21604.3|21602.1|21595.6|21593.4|355
1750660500000|2025-06-23 06:35:00|21596.1|21593.9|21597.2|21595|21599.4|21597.2|21589.6|21587.4|277
1750660800000|2025-06-23 06:40:00|21597.4|21595.2|21597.8|21595.6|21604|21601.8|21594.8|21592.6|207
1750661100000|2025-06-23 06:45:00|21597.9|21595.7|21603.7|21601.5|21603.7|21601.5|21596.9|21594.7|197
1750661400000|2025-06-23 06:50:00|21603.6|21601.4|21611.8|21609.6|21620.8|21618.6|21602.7|21600.5|808
1750661700000|2025-06-23 06:55:00|21611.7|21609.5|21604|21601.8|21613.1|21610.9|21599.9|21597.7|437
1750662000000|2025-06-23 07:00:00|21604.5|21602.3|21614.6|21612.4|21616.9|21614.7|21604.5|21602.3|673
1750662300000|2025-06-23 07:05:00|21613.4|21611.2|21629.5|21627.3|21629.5|21627.3|21607.3|21605.1|792
1750662600000|2025-06-23 07:10:00|21629.7|21627.5|21652.9|21650.7|21658|21655.8|21629.3|21627.1|1496
1750662900000|2025-06-23 07:15:00|21652.7|21650.5|21616.1|21613.9|21654.2|21652|21615|21612.8|1076
1750663200000|2025-06-23 07:20:00|21616|21613.8|21630.7|21628.5|21635.2|21633|21610.8|21608.6|971
1750663500000|2025-06-23 07:25:00|21630.3|21628.1|21635.9|21633.7|21639.6|21637.4|21626.6|21624.4|515
1750663800000|2025-06-23 07:30:00|21635.7|21633.5|21644.4|21642.2|21650.8|21648.6|21631.7|21629.5|588
1750664100000|2025-06-23 07:35:00|21644.3|21642.1|21676.3|21674.1|21680.8|21678.6|21642.3|21640.1|1251
1750664400000|2025-06-23 07:40:00|21676.2|21674|21674.8|21672.6|21685.6|21683.4|21661.8|21659.6|1092
1750664700000|2025-06-23 07:45:00|21674.7|21672.5|21675.1|21672.9|21679.7|21677.5|21667.6|21665.4|478
1750665000000|2025-06-23 07:50:00|21675.2|21673|21685.8|21683.6|21690.1|21687.9|21674.9|21672.7|712
1750665300000|2025-06-23 07:55:00|21685.7|21683.5|21680.4|21678.2|21690.2|21688|21679.1|21676.9|492
1750665600000|2025-06-23 08:00:00|21681.3|21679.1|21673.7|21671.5|21685.1|21682.9|21664.6|21662.4|1258
1750665900000|2025-06-23 08:05:00|21673.8|21671.6|21703.7|21701.5|21706.4|21704.2|21667.9|21665.7|1254
1750666200000|2025-06-23 08:10:00|21704|21701.8|21703.9|21701.7|21729.3|21727.1|21703.6|21701.4|1740
1750666500000|2025-06-23 08:15:00|21704.1|21701.9|21693.2|21691|21706.2|21704|21690.5|21688.3|824
1750666800000|2025-06-23 08:20:00|21693.3|21691.1|21690.7|21688.5|21705.8|21703.6|21689.8|21687.6|523
1750667100000|2025-06-23 08:25:00|21690.4|21688.2|21694.5|21692.3|21697.7|21695.5|21682.7|21680.5|481
1750667400000|2025-06-23 08:30:00|21694.4|21692.2|21692.5|21690.3|21698.4|21696.2|21686.4|21684.2|439
1750667700000|2025-06-23 08:35:00|21692.7|21690.5|21696.4|21694.2|21703.1|21700.9|21691.3|21689.1|294
1750668000000|2025-06-23 08:40:00|21698.6|21696.4|21701.9|21699.7|21702.2|21700|21688.9|21686.7|435
1750668300000|2025-06-23 08:45:00|21702.7|21700.5|21692.2|21690|21704.6|21702.4|21690.2|21688|434
1750668600000|2025-06-23 08:50:00|21692|21689.8|21688.5|21686.3|21697.2|21695|21681.6|21679.4|421
1750668900000|2025-06-23 08:55:00|21688.4|21686.2|21692.1|21689.9|21699.8|21697.6|21687.6|21685.4|299
1750669200000|2025-06-23 09:00:00|21691.9|21689.7|21687.4|21685.2|21697.2|21695|21685.4|21683.2|470
1750669500000|2025-06-23 09:05:00|21687.2|21685|21669.5|21667.3|21688.1|21685.9|21667.7|21665.5|682
1750669800000|2025-06-23 09:10:00|21669.4|21667.2|21687.3|21685.1|21692.1|21689.9|21666|21663.8|628
1750670100000|2025-06-23 09:15:00|21687.2|21685|21710.4|21708.2|21710.4|21708.2|21687.2|21685|975
1750670400000|2025-06-23 09:20:00|21710.5|21708.3|21700.4|21698.2|21720.1|21717.9|21690.9|21688.7|913
1750670700000|2025-06-23 09:25:00|21700.3|21698.1|21686.1|21683.9|21700.8|21698.6|21684.8|21682.6|393
1750671000000|2025-06-23 09:30:00|21685.9|21683.7|21689.6|21687.4|21692.4|21690.2|21680.8|21678.6|423
1750671300000|2025-06-23 09:35:00|21689.5|21687.3|21679.4|21677.2|21689.5|21687.3|21678.6|21676.4|304
1750671600000|2025-06-23 09:40:00|21679.6|21677.4|21681|21678.8|21685.8|21683.6|21678|21675.8|317
1750671900000|2025-06-23 09:45:00|21681.1|21678.9|21681.6|21679.4|21687.1|21684.9|21677.2|21675|270
1750672200000|2025-06-23 09:50:00|21681.7|21679.5|21679.1|21676.9|21682.5|21680.3|21676.9|21674.7|160
1750672500000|2025-06-23 09:55:00|21678.4|21676.2|21669.4|21667.2|21679.2|21677|21669.3|21667.1|373
1750672800000|2025-06-23 10:00:00|21669.6|21667.4|21671.3|21669.1|21675.8|21673.6|21656.8|21654.6|1513
1750673100000|2025-06-23 10:05:00|21671.2|21669|21670.6|21668.4|21683.6|21681.4|21667.7|21665.5|635
1750673400000|2025-06-23 10:10:00|21670.7|21668.5|21680.4|21678.2|21708.4|21706.2|21658.8|21656.6|1440
1750673700000|2025-06-23 10:15:00|21680.5|21678.3|21666.9|21664.7|21681.6|21679.4|21658.6|21656.4|420
1750674000000|2025-06-23 10:20:00|21667|21664.8|21658|21655.8|21672.2|21670|21652|21649.8|549
1750674300000|2025-06-23 10:25:00|21658.1|21655.9|21656.5|21654.3|21667.5|21665.3|21655.8|21653.6|459
1750674600000|2025-06-23 10:30:00|21656.1|21653.9|21659.9|21657.7|21660.1|21657.9|21648.2|21646|485
1750674900000|2025-06-23 10:35:00|21659.7|21657.5|21653.7|21651.5|21667.4|21665.2|21651.5|21649.3|525
1750675200000|2025-06-23 10:40:00|21653.6|21651.4|21636.3|21634.1|21656.6|21654.4|21633.5|21631.3|930
1750675500000|2025-06-23 10:45:00|21636.2|21634|21636.7|21634.5|21643.6|21641.4|21632.2|21630|449
1750675800000|2025-06-23 10:50:00|21636.8|21634.6|21645.9|21643.7|21648.6|21646.4|21636.8|21634.6|347
1750676100000|2025-06-23 10:55:00|21646.1|21643.9|21642.6|21640.4|21649.3|21647.1|21638.8|21636.6|458
1750676400000|2025-06-23 11:00:00|21642.7|21640.5|21635.3|21633.1|21650.1|21647.9|21635.1|21632.9|600
1750676700000|2025-06-23 11:05:00|21635|21632.8|21616.9|21614.7|21635.5|21633.3|21611|21608.8|1117
1750677000000|2025-06-23 11:10:00|21616.8|21614.6|21613.4|21611.2|21623.4|21621.2|21600.4|21598.2|802
1750677300000|2025-06-23 11:15:00|21613.2|21611|21604.8|21602.6|21613.2|21611|21593.2|21591|733
1750677600000|2025-06-23 11:20:00|21604.9|21602.7|21592.3|21590.1|21604.9|21602.7|21587.6|21585.4|909
1750677900000|2025-06-23 11:25:00|21593.2|21591|21599|21596.8|21601.5|21599.3|21576.8|21574.6|1321
1750678200000|2025-06-23 11:30:00|21599.1|21596.9|21597.9|21595.7|21606.1|21603.9|21591.2|21589|859
1750678500000|2025-06-23 11:35:00|21598.1|21595.9|21606.1|21603.9|21609.7|21607.5|21596.4|21594.2|672
1750678800000|2025-06-23 11:40:00|21603.2|21601|21581.3|21579.1|21603.2|21601|21577.4|21575.2|1008
1750679100000|2025-06-23 11:45:00|21581.4|21579.2|21588.9|21586.7|21590.6|21588.4|21560.7|21558.5|1373
1750679400000|2025-06-23 11:50:00|21588.8|21586.6|21598|21595.8|21599.4|21597.2|21577.5|21575.3|875
1750679700000|2025-06-23 11:55:00|21597.8|21595.6|21611.1|21608.9|21614.7|21612.5|21597.7|21595.5|816
1750680000000|2025-06-23 12:00:00|21612|21609.8|21625.4|21623.2|21626.9|21624.7|21611.4|21609.2|1118
1750680300000|2025-06-23 12:05:00|21625.3|21623.1|21606.4|21604.2|21626.6|21624.4|21603.1|21600.9|822
1750680600000|2025-06-23 12:10:00|21606.6|21604.4|21628.9|21626.7|21629.7|21627.5|21606.4|21604.2|834
1750680900000|2025-06-23 12:15:00|21630.7|21628.5|21623|21620.8|21639.7|21637.5|21620.7|21618.5|1050
1750681200000|2025-06-23 12:20:00|21622.8|21620.6|21629.9|21627.7|21630.6|21628.4|21617.5|21615.3|587
1750681500000|2025-06-23 12:25:00|21630.2|21628|21623.5|21621.3|21636.7|21634.5|21622.9|21620.7|597
1750681800000|2025-06-23 12:30:00|21624|21621.8|21642.7|21640.5|21644.8|21642.6|21621.1|21618.9|921
1750682100000|2025-06-23 12:35:00|21643|21640.8|21648.9|21646.7|21655.5|21653.3|21641.4|21639.2|895
1750682400000|2025-06-23 12:40:00|21649|21646.8|21652.9|21650.7|21658.5|21656.3|21647.8|21645.6|646
1750682700000|2025-06-23 12:45:00|21652.8|21650.6|21653.8|21651.6|21659.6|21657.4|21648.8|21646.6|776
1750683000000|2025-06-23 12:50:00|21653.7|21651.5|21664.3|21662.1|21665.7|21663.5|21650.2|21648|603
1750683300000|2025-06-23 12:55:00|21664.2|21662|21667.3|21665.1|21671.7|21669.5|21658.2|21656|847
1750683600000|2025-06-23 13:00:00|21668.1|21665.9|21666.2|21664|21673.4|21671.2|21663.6|21661.4|936
1750683900000|2025-06-23 13:05:00|21665.9|21663.7|21660.5|21658.3|21674.8|21672.6|21651.6|21649.4|2562
1750684200000|2025-06-23 13:10:00|21660.6|21658.4|21659.4|21657.2|21664.4|21662.2|21640.9|21638.7|2077
1750684500000|2025-06-23 13:15:00|21659.3|21657.1|21665.4|21663.2|21674.8|21672.6|21651.7|21649.5|1300
1750684800000|2025-06-23 13:20:00|21665.2|21663|21663.8|21661.6|21672.8|21670.6|21661.8|21659.6|956
1750685100000|2025-06-23 13:25:00|21663.3|21661.1|21654.6|21652.4|21666.8|21664.6|21642|21639.8|3476
1750685400000|2025-06-23 13:30:00|21653.9|21652.8|21568.5|21567.4|21654.4|21653.3|21542.9|21541.8|16695
1750685700000|2025-06-23 13:35:00|21569.2|21568.1|21652.3|21651.2|21652.8|21651.7|21559.3|21558.2|10430
1750686000000|2025-06-23 13:40:00|21651.7|21650.6|21659.2|21658.1|21669.6|21668.5|21639.6|21638.5|6879
1750686300000|2025-06-23 13:45:00|21671.6|21670.5|21688.9|21687.8|21699.6|21698.5|21645.2|21644.1|7867
1750686600000|2025-06-23 13:50:00|21689|21687.9|21707.7|21706.6|21710|21708.9|21677.5|21676.4|5448
1750686900000|2025-06-23 13:55:00|21707.4|21706.3|21709.7|21708.6|21712.3|21711.2|21689.8|21688.7|4004
1750687200000|2025-06-23 14:00:00|21709.8|21708.7|21740.7|21739.6|21744.3|21743.2|21709.8|21708.7|10621
1750687500000|2025-06-23 14:05:00|21740.8|21739.7|21771.2|21770.1|21777.3|21776.2|21740.8|21739.7|8905
1750687800000|2025-06-23 14:10:00|21770.8|21769.7|21765|21763.9|21773.9|21772.8|21743.3|21742.2|6411
1750688100000|2025-06-23 14:15:00|21765.3|21764.2|21782.9|21781.8|21793.9|21792.8|21748.1|21747|6708
1750688400000|2025-06-23 14:20:00|21783.6|21782.5|21780|21778.9|21796.3|21795.2|21770.5|21769.4|4995
1750688700000|2025-06-23 14:25:00|21780.5|21779.4|21768.8|21767.7|21786.8|21785.7|21755.6|21754.5|4656
1750689000000|2025-06-23 14:30:00|21769|21767.9|21774.7|21773.6|21778.6|21777.5|21755.6|21754.5|3793
1750689300000|2025-06-23 14:35:00|21773.2|21772.1|21768.3|21767.2|21779.2|21778.1|21760.4|21759.3|3506
1750689600000|2025-06-23 14:40:00|21768.9|21767.8|21788.8|21787.7|21789.8|21788.7|21768.1|21767|3643
1750689900000|2025-06-23 14:45:00|21788.9|21787.8|21770.6|21769.5|21802.5|21801.4|21765.8|21764.7|5384
1750690200000|2025-06-23 14:50:00|21770.3|21769.2|21766.2|21765.1|21779.5|21778.4|21759.8|21758.7|3398
1750690500000|2025-06-23 14:55:00|21766.5|21765.4|21739.5|21738.4|21772.7|21771.6|21736.1|21735|5315
1750690800000|2025-06-23 15:00:00|21740|21738.9|21772.6|21771.5|21777.2|21776.1|21737.5|21736.4|4792
1750691100000|2025-06-23 15:05:00|21772.7|21771.6|21781.9|21780.8|21786.5|21785.4|21768.8|21767.7|3254
1750691400000|2025-06-23 15:10:00|21782.1|21781|21785.4|21784.3|21788.2|21787.1|21771.5|21770.4|2468
1750691700000|2025-06-23 15:15:00|21785.3|21784.2|21779.5|21778.4|21789.8|21788.7|21775|21773.9|2698
1750692000000|2025-06-23 15:20:00|21779.4|21778.3|21766.4|21765.3|21783.2|21782.1|21761.2|21760.1|3039
1750692300000|2025-06-23 15:25:00|21766.9|21765.8|21731.2|21730.1|21770.4|21769.3|21729.6|21728.5|4095
1750692600000|2025-06-23 15:30:00|21731.5|21730.4|21745.5|21744.4|21749.8|21748.7|21716.4|21715.3|5448
1750692900000|2025-06-23 15:35:00|21745|21743.9|21734.2|21733.1|21751.5|21750.4|21728.5|21727.4|3203
1750693200000|2025-06-23 15:40:00|21734.1|21733|21729.4|21728.3|21739.6|21738.5|21707.5|21706.4|4723
1750693500000|2025-06-23 15:45:00|21729.2|21728.1|21734|21732.9|21736.2|21735.1|21718.6|21717.5|2754
1750693800000|2025-06-23 15:50:00|21733.8|21732.7|21728.5|21727.4|21750|21748.9|21725.2|21724.1|3525
1750694100000|2025-06-23 15:55:00|21728.3|21727.2|21723.5|21722.4|21747.1|21746|21721|21719.9|3233
1750694400000|2025-06-23 16:00:00|21723.3|21722.2|21722.6|21721.5|21729.9|21728.8|21699.5|21698.4|4304
1750694700000|2025-06-23 16:05:00|21723|21721.9|21707.2|21706.1|21724|21722.9|21705.2|21704.1|2516
1750695000000|2025-06-23 16:10:00|21707|21705.9|21715.3|21714.2|21728.3|21727.2|21701.3|21700.2|2526
1750695300000|2025-06-23 16:15:00|21715.5|21714.4|21705.2|21704.1|21721.4|21720.3|21693.2|21692.1|3205
1750695600000|2025-06-23 16:20:00|21705.8|21704.7|21674.3|21673.2|21708.8|21707.7|21669.3|21668.2|4876
1750695900000|2025-06-23 16:25:00|21674.4|21673.3|21645.8|21644.7|21674.5|21673.4|21639.8|21638.7|7569
1750696200000|2025-06-23 16:30:00|21645.7|21644.6|21581.5|21580.4|21645.7|21644.6|21578.6|21577.5|8865
1750696500000|2025-06-23 16:35:00|21581.1|21580|21598.7|21597.6|21601.6|21600.5|21523.6|21522.5|19126
1750696800000|2025-06-23 16:40:00|21599.1|21598|21665.3|21664.2|21681.6|21680.5|21569.5|21568.4|13259
1750697100000|2025-06-23 16:45:00|21665.9|21664.8|21664.2|21663.1|21697|21695.9|21627.6|21626.5|10616
1750697400000|2025-06-23 16:50:00|21664.6|21663.5|21656.6|21655.5|21671.4|21670.3|21632.9|21631.8|6271
1750697700000|2025-06-23 16:55:00|21657.5|21656.4|21625.5|21624.4|21666.7|21665.6|21619.7|21618.6|6856
1750698000000|2025-06-23 17:00:00|21627.7|21626.6|21680.1|21679|21688.9|21687.8|21607|21605.9|9035
1750698300000|2025-06-23 17:05:00|21680.3|21679.2|21695.8|21694.7|21709.6|21708.5|21653.1|21652|6963
1750698600000|2025-06-23 17:10:00|21695|21693.9|21711|21709.9|21733.1|21732|21688.4|21687.3|6823
1750698900000|2025-06-23 17:15:00|21711.5|21710.4|21741.7|21740.6|21745.8|21744.7|21708.3|21707.2|5071
1750699200000|2025-06-23 17:20:00|21742.3|21741.2|21760.8|21759.7|21766.4|21765.3|21732.4|21731.3|5806
1750699500000|2025-06-23 17:25:00|21761.5|21760.4|21802.6|21801.5|21817.5|21816.4|21753.8|21752.7|10199
1750699800000|2025-06-23 17:30:00|21802.5|21801.4|21825.5|21824.4|21841.6|21840.5|21802.5|21801.4|9491
1750700100000|2025-06-23 17:35:00|21825.8|21824.7|21849.4|21848.3|21861.4|21860.3|21822.6|21821.5|7036
1750700400000|2025-06-23 17:40:00|21849.9|21848.8|21843.4|21842.3|21856.4|21855.3|21821.8|21820.7|5508
1750700700000|2025-06-23 17:45:00|21843.2|21842.1|21848.8|21847.7|21865.9|21864.8|21843.2|21842.1|6004
1750701000000|2025-06-23 17:50:00|21848.9|21847.8|21826.1|21825|21852.8|21851.7|21822.5|21821.4|3981
1750701300000|2025-06-23 17:55:00|21826.4|21825.3|21836.5|21835.4|21845.2|21844.1|21826|21824.9|2520
1750701600000|2025-06-23 18:00:00|21837.4|21836.3|21854.9|21853.8|21860|21858.9|21831.7|21830.6|3789
1750701900000|2025-06-23 18:05:00|21854.8|21853.7|21847.6|21846.5|21870|21868.9|21846.5|21845.4|3540
1750702200000|2025-06-23 18:10:00|21847.5|21846.4|21853|21851.9|21863.2|21862.1|21847.2|21846.1|2087
1750702500000|2025-06-23 18:15:00|21852.9|21851.8|21860.2|21859.1|21863.6|21862.5|21841.2|21840.1|3356
1750702800000|2025-06-23 18:20:00|21860.3|21859.2|21842.7|21841.6|21862.1|21861|21840.7|21839.6|2605
1750703100000|2025-06-23 18:25:00|21842.9|21841.8|21827.8|21826.7|21846.6|21845.5|21826.5|21825.4|3013
1750703400000|2025-06-23 18:30:00|21828.3|21827.2|21839.3|21838.2|21846.8|21845.7|21826.7|21825.6|4138
1750703700000|2025-06-23 18:35:00|21838.9|21837.8|21830.8|21829.7|21844.2|21843.1|21828.6|21827.5|2238
1750704000000|2025-06-23 18:40:00|21830.3|21829.2|21834.1|21833|21837.5|21836.4|21821.5|21820.4|2409
1750704300000|2025-06-23 18:45:00|21833.3|21832.2|21825.1|21824|21836.5|21835.4|21822.8|21821.7|1618
1750704600000|2025-06-23 18:50:00|21825|21823.9|21814.6|21813.5|21826.7|21825.6|21808|21806.9|3121
1750704900000|2025-06-23 18:55:00|21814.5|21813.4|21821.2|21820.1|21821.7|21820.6|21806.6|21805.5|2379
1750705200000|2025-06-23 19:00:00|21820.7|21819.6|21838.7|21837.6|21854.8|21853.7|21816.6|21815.5|4725
1750705500000|2025-06-23 19:05:00|21838.8|21837.7|21831.1|21830|21841.7|21840.6|21824.8|21823.7|2373
1750705800000|2025-06-23 19:10:00|21831.8|21830.7|21831.2|21830.1|21840.3|21839.2|21823.3|21822.2|2352
1750706100000|2025-06-23 19:15:00|21831|21829.9|21815.8|21814.7|21838.4|21837.3|21810.3|21809.2|2870
1750706400000|2025-06-23 19:20:00|21815.7|21814.6|21829.9|21828.8|21832.7|21831.6|21809.7|21808.6|2333
1750706700000|2025-06-23 19:25:00|21830|21828.9|21840.5|21839.4|21845.5|21844.4|21826.1|21825|2164
1750707000000|2025-06-23 19:30:00|21840.4|21839.3|21837.5|21836.4|21842.8|21841.7|21829.8|21828.7|2311
1750707300000|2025-06-23 19:35:00|21837.4|21836.3|21834|21832.9|21843|21841.9|21827.5|21826.4|1771
1750707600000|2025-06-23 19:40:00|21834.1|21833|21825|21823.9|21835.4|21834.3|21814.9|21813.8|2607
1750707900000|2025-06-23 19:45:00|21823.6|21822.5|21831|21829.9|21834.8|21833.7|21820|21818.9|2270
1750708200000|2025-06-23 19:50:00|21831.8|21830.7|21858|21856.9|21872.1|21871|21828.6|21827.5|9423
1750708500000|2025-06-23 19:55:00|21858.4|21857.3|21856.6|21855.5|21876.6|21875.5|21848.6|21847.5|14494
1750708800000|2025-06-23 20:00:00|21857.8|21856.7|21838.6|21836.4|21863.5|21861.3|21835.5|21833.3|7142
1750709100000|2025-06-23 20:05:00|21838.3|21836.1|21851.4|21849.2|21853.1|21850.9|21835.3|21833.1|1928
1750709400000|2025-06-23 20:10:00|21851.6|21849.4|21858.5|21856.3|21860.5|21858.3|21847|21844.8|1324
1750709700000|2025-06-23 20:15:00|21858|21855.8|21847|21844.8|21858.5|21856.3|21845.7|21843.5|796
1750710000000|2025-06-23 20:20:00|21846.9|21844.7|21851.3|21849.1|21853.6|21851.4|21842.9|21840.7|568
1750710300000|2025-06-23 20:25:00|21851.1|21848.9|21857.4|21855.2|21859.8|21857.6|21845.6|21843.4|488
1750710600000|2025-06-23 20:30:00|21856.9|21854.7|21855.8|21853.6|21860.2|21858|21851.8|21849.6|365
1750710900000|2025-06-23 20:35:00|21855.6|21853.4|21860|21857.8|21861.1|21858.9|21854.2|21852|355
1750711200000|2025-06-23 20:40:00|21860.1|21857.9|21865.4|21863.2|21868.8|21866.6|21859|21856.8|537
1750711500000|2025-06-23 20:45:00|21864.4|21862.2|21862.5|21860.3|21868.4|21866.2|21861.8|21859.6|419
1750711800000|2025-06-23 20:50:00|21862|21859.8|21859|21856.8|21862.4|21860.2|21854.8|21852.6|386
1750712100000|2025-06-23 20:55:00|21859.5|21857.3|21854.6|21849.6|21860.3|21858.1|21850.4|21848.2|664
1750712400000|2025-06-23 21:00:00|21856.3|21851.3|21859.3|21854.3|21859.9|21854.9|21854.4|21849.4|0
1750712700000|2025-06-23 21:05:00|21859|21854|21859.3|21854.3|21859.9|21854.9|21858.3|21853.3|0
1750713000000|2025-06-23 21:10:00|21859.7|21854.7|21859.5|21854.5|21860.6|21855.6|21858.9|21853.9|0
1750713300000|2025-06-23 21:15:00|21859.2|21854.2|21859.1|21854.1|21861.2|21856.2|21859|21854|0
1750713600000|2025-06-23 21:20:00|21859|21854|21860.1|21855.1|21860.7|21855.7|21859|21854|0
1750713900000|2025-06-23 21:25:00|21860.8|21855.8|21862.7|21857.7|21863|21858|21859.2|21854.2|0
1750714200000|2025-06-23 21:30:00|21862|21857|21863|21858|21863.7|21858.7|21862|21857|0
1750714500000|2025-06-23 21:35:00|21862.9|21857.9|21863.2|21858.2|21863.2|21858.2|21862|21857|0
1750714800000|2025-06-23 21:40:00|21863.1|21858.1|21862.6|21857.6|21863.1|21858.1|21861.9|21856.9|0
1750715100000|2025-06-23 21:45:00|21862.2|21857.2|21862.2|21857.2|21862.8|21857.8|21861.6|21856.6|0
1750715400000|2025-06-23 21:50:00|21862.4|21857.4|21862.8|21857.8|21862.8|21857.8|21862.4|21857.4|0
1750715700000|2025-06-23 21:55:00|21863|21858|21862.1|21857.1|21863.9|21858.9|21862|21857|0
1750716000000|2025-06-23 22:00:00|21856.2|21854|21918.4|21916.2|21933.5|21931.3|21852.5|21850.3|1896
1750716300000|2025-06-23 22:05:00|21918.5|21916.3|21946.6|21944.4|21947.6|21945.4|21907|21904.8|1437
1750716600000|2025-06-23 22:10:00|21945.3|21943.1|21960.9|21958.7|21960.9|21958.7|21929.1|21926.9|1052
1750716900000|2025-06-23 22:15:00|21960.8|21958.6|21958.9|21956.7|21965.5|21963.3|21956.2|21954|874
1750717200000|2025-06-23 22:20:00|21958.8|21956.6|21992.7|21990.5|21994.7|21992.5|21953.9|21951.7|1571
1750717500000|2025-06-23 22:25:00|21992.8|21990.6|21983.5|21981.3|22002.5|22000.3|21982.3|21980.1|1460
1750717800000|2025-06-23 22:30:00|21983.1|21980.9|21986.9|21984.7|21994.8|21992.6|21979|21976.8|955
1750718100000|2025-06-23 22:35:00|21987.4|21985.2|21976.6|21974.4|21994.1|21991.9|21970.9|21968.7|897
1750718400000|2025-06-23 22:40:00|21976.8|21974.6|21971.2|21969|21980.4|21978.2|21966.5|21964.3|737
1750718700000|2025-06-23 22:45:00|21971.1|21968.9|21961.5|21959.3|21971.2|21969|21960.7|21958.5|519
1750719000000|2025-06-23 22:50:00|21961.4|21959.2|21969.5|21967.3|21972.3|21970.1|21956.6|21954.4|532
1750719300000|2025-06-23 22:55:00|21969.6|21967.4|21989.7|21987.5|21990.5|21988.3|21968.1|21965.9|611
1750719600000|2025-06-23 23:00:00|21989.9|21987.7|21998.9|21996.7|22016.2|22014|21985.9|21983.7|1653
1750719900000|2025-06-23 23:05:00|21999.1|21996.9|22008.1|22005.9|22012.4|22010.2|21987.6|21985.4|747
1750720200000|2025-06-23 23:10:00|22008.3|22006.1|22013.6|22011.4|22017.6|22015.4|22006.2|22004|530
1750720500000|2025-06-23 23:15:00|22013.7|22011.5|22026.8|22024.6|22035.8|22033.6|22011.3|22009.1|955
1750720800000|2025-06-23 23:20:00|22027|22024.8|22033.5|22031.3|22040.9|22038.7|22026.8|22024.6|1062
1750721100000|2025-06-23 23:25:00|22033.7|22031.5|22023.7|22021.5|22034|22031.8|22022|22019.8|641
1750721400000|2025-06-23 23:30:00|22023.5|22021.3|22011.4|22009.2|22024.7|22022.5|22010.1|22007.9|549
1750721700000|2025-06-23 23:35:00|22011.1|22008.9|22024.3|22022.1|22036.9|22034.7|22006.5|22004.3|762
1750722000000|2025-06-23 23:40:00|22024.2|22022|22028.7|22026.5|22031|22028.8|22018.4|22016.2|286
1750722300000|2025-06-23 23:45:00|22028.8|22026.6|22028.2|22026|22031.8|22029.6|22022|22019.8|226
1750722600000|2025-06-23 23:50:00|22028.1|22025.9|22026.3|22024.1|22033.3|22031.1|22024.2|22022|242
1750722900000|2025-06-23 23:55:00|22026.1|22023.9|22022.2|22020|22033.1|22030.9|22017.7|22015.5|366
1750723200000|2025-06-24 00:00:00|22022.3|22020.1|22015.8|22013.6|22026.8|22024.6|22013.7|22011.5|409
1750723500000|2025-06-24 00:05:00|22015.7|22013.5|22032.3|22030.1|22034.9|22032.7|22015.5|22013.3|396
1750723800000|2025-06-24 00:10:00|22032.2|22030|22018.2|22016|22033.7|22031.5|22013.9|22011.7|467
1750724100000|2025-06-24 00:15:00|22018.3|22016.1|22022.8|22020.6|22025.8|22023.6|22007.8|22005.6|503
1750724400000|2025-06-24 00:20:00|22024.1|22021.9|22017.8|22015.6|22024.3|22022.1|22013.2|22011|263
1750724700000|2025-06-24 00:25:00|22017.9|22015.7|22017.1|22014.9|22021|22018.8|22013.7|22011.5|197
1750725000000|2025-06-24 00:30:00|22016.9|22014.7|22017.3|22015.1|22021.9|22019.7|22012.2|22010|353
1750725300000|2025-06-24 00:35:00|22016.9|22014.7|22011.8|22009.6|22018.4|22016.2|22010|22007.8|336
1750725600000|2025-06-24 00:40:00|22011.6|22009.4|22007.9|22005.7|22012.2|22010|22000.8|21998.6|796
1750725900000|2025-06-24 00:45:00|22008|22005.8|22009.3|22007.1|22022.4|22020.2|21982.2|21980|1732
1750726200000|2025-06-24 00:50:00|22009.2|22007|22022.2|22020|22030.9|22028.7|21999.6|21997.4|1030
1750726500000|2025-06-24 00:55:00|22022|22019.8|22014.2|22012|22029.4|22027.2|22007.6|22005.4|598
1750726800000|2025-06-24 01:00:00|22014.3|22012.1|22002.8|22000.6|22017.7|22015.5|21999.4|21997.2|429
1750727100000|2025-06-24 01:05:00|22002.9|22000.7|22020.6|22018.4|22023.1|22020.9|22002.9|22000.7|527
1750727400000|2025-06-24 01:10:00|22020.3|22018.1|22027.6|22025.4|22037.3|22035.1|22019.2|22017|757
1750727700000|2025-06-24 01:15:00|22027.1|22024.9|22025.2|22023|22035.2|22033|22023.6|22021.4|419
1750728000000|2025-06-24 01:20:00|22025.3|22023.1|22029.7|22027.5|22032|22029.8|22022|22019.8|350
1750728300000|2025-06-24 01:25:00|22030|22027.8|22029.2|22027|22034.6|22032.4|22026.2|22024|337
1750728600000|2025-06-24 01:30:00|22029.1|22026.9|22027.2|22025|22036.3|22034.1|22025.6|22023.4|360
1750728900000|2025-06-24 01:35:00|22027.3|22025.1|22030.7|22028.5|22033|22030.8|22027.2|22025|313
1750729200000|2025-06-24 01:40:00|22030.9|22028.7|22033.2|22031|22035.9|22033.7|22026.9|22024.7|342
1750729500000|2025-06-24 01:45:00|22033.1|22030.9|22051.2|22049|22055.2|22053|22031.2|22029|1286
1750729800000|2025-06-24 01:50:00|22051.3|22049.1|22046.3|22044.1|22053.8|22051.6|22042.6|22040.4|448
1750730100000|2025-06-24 01:55:00|22046|22043.8|22048.2|22046|22048.4|22046.2|22041.8|22039.6|205
1750730400000|2025-06-24 02:00:00|22047.8|22045.6|22038.5|22036.3|22052.7|22050.5|22038.1|22035.9|653
1750730700000|2025-06-24 02:05:00|22038.3|22036.1|22005.5|22003.3|22038.4|22036.2|22005.1|22002.9|1294
1750731000000|2025-06-24 02:10:00|22005.4|22003.2|22029.6|22027.4|22031.7|22029.5|22001.8|21999.6|1312
1750731300000|2025-06-24 02:15:00|22029.4|22027.2|22010.4|22008.2|22031|22028.8|22005.1|22002.9|789
1750731600000|2025-06-24 02:20:00|22010.6|22008.4|22017.8|22015.6|22019.8|22017.6|22009.4|22007.2|406
1750731900000|2025-06-24 02:25:00|22018|22015.8|22017.7|22015.5|22021.8|22019.6|22015.1|22012.9|367
1750732200000|2025-06-24 02:30:00|22017.6|22015.4|22016.8|22014.6|22020.4|22018.2|22010.5|22008.3|251
1750732500000|2025-06-24 02:35:00|22016.9|22014.7|22005.2|22003|22019.6|22017.4|22002.5|22000.3|363
1750732800000|2025-06-24 02:40:00|22004.4|22002.2|22008.5|22006.3|22012.1|22009.9|21998.6|21996.4|479
1750733100000|2025-06-24 02:45:00|22008.6|22006.4|22005.6|22003.4|22009.8|22007.6|22002.6|22000.4|196
1750733400000|2025-06-24 02:50:00|22006.2|22004|22013.5|22011.3|22016.8|22014.6|22002.2|22000|400
1750733700000|2025-06-24 02:55:00|22013.4|22011.2|22017.8|22015.6|22023.9|22021.7|22013.4|22011.2|502
1750734000000|2025-06-24 03:00:00|22017|22014.8|22022.8|22020.6|22022.9|22020.7|22014.1|22011.9|232
1750734300000|2025-06-24 03:05:00|22022.7|22020.5|22014.2|22012|22023.2|22021|22011.8|22009.6|243
1750734600000|2025-06-24 03:10:00|22014.3|22012.1|22019.4|22017.2|22019.4|22017.2|22013.4|22011.2|124
1750734900000|2025-06-24 03:15:00|22019.5|22017.3|22021.6|22019.4|22023.1|22020.9|22015|22012.8|171
1750735200000|2025-06-24 03:20:00|22021.7|22019.5|22028.8|22026.6|22030.7|22028.5|22021.3|22019.1|247
1750735500000|2025-06-24 03:25:00|22028.7|22026.5|22027.3|22025.1|22031.1|22028.9|22026.1|22023.9|186
1750735800000|2025-06-24 03:30:00|22027.4|22025.2|22032|22029.8|22033.4|22031.2|22024.3|22022.1|332
1750736100000|2025-06-24 03:35:00|22032.1|22029.9|22029.4|22027.2|22032.9|22030.7|22027.2|22025|199
1750736400000|2025-06-24 03:40:00|22029.3|22027.1|22025.2|22023|22029.3|22027.1|22025|22022.8|142
1750736700000|2025-06-24 03:45:00|22025.1|22022.9|22030.8|22028.6|22031.1|22028.9|22024.4|22022.2|121
1750737000000|2025-06-24 03:50:00|22030.7|22028.5|22032.4|22030.2|22035.5|22033.3|22025.6|22023.4|447
1750737300000|2025-06-24 03:55:00|22032.2|22030|22028.7|22026.5|22032.5|22030.3|22027.2|22025|189
1750737600000|2025-06-24 04:00:00|22028.6|22026.4|22028.3|22026.1|22031.1|22028.9|22025|22022.8|207
1750737900000|2025-06-24 04:05:00|22027.8|22025.6|22028.1|22025.9|22031.7|22029.5|22020.8|22018.6|273
1750738200000|2025-06-24 04:10:00|22027.8|22025.6|22010.4|22008.2|22028.1|22025.9|22008.8|22006.6|550
1750738500000|2025-06-24 04:15:00|22010.3|22008.1|22017.3|22015.1|22019.1|22016.9|22003.8|22001.6|393
1750738800000|2025-06-24 04:20:00|22017.4|22015.2|22017.4|22015.2|22020.5|22018.3|22013.2|22011|199
1750739100000|2025-06-24 04:25:00|22017.5|22015.3|22020.2|22018|22024.2|22022|22016.7|22014.5|267
1750739400000|2025-06-24 04:30:00|22020.3|22018.1|22021.7|22019.5|22021.8|22019.6|22017|22014.8|180
1750739700000|2025-06-24 04:35:00|22021.8|22019.6|22022.9|22020.7|22024.4|22022.2|22020.6|22018.4|174
1750740000000|2025-06-24 04:40:00|22022.6|22020.4|22028|22025.8|22031|22028.8|22022.5|22020.3|193
1750740300000|2025-06-24 04:45:00|22027.9|22025.7|22028.7|22026.5|22029.3|22027.1|22023|22020.8|132
1750740600000|2025-06-24 04:50:00|22028.9|22026.7|22029.4|22027.2|22029.8|22027.6|22026.6|22024.4|93
1750740900000|2025-06-24 04:55:00|22029.6|22027.4|22027.4|22025.2|22031.1|22028.9|22026.9|22024.7|97
1750741200000|2025-06-24 05:00:00|22027.3|22025.1|22030.2|22028|22036.4|22034.2|22025.5|22023.3|320
1750741500000|2025-06-24 05:05:00|22030.1|22027.9|22031.5|22029.3|22035.2|22033|22029.2|22027|259
1750741800000|2025-06-24 05:10:00|22031.6|22029.4|22038.1|22035.9|22039.7|22037.5|22031.6|22029.4|259
1750742100000|2025-06-24 05:15:00|22038.2|22036|22037.2|22035|22041.7|22039.5|22035.5|22033.3|213
1750742400000|2025-06-24 05:20:00|22037|22034.8|22036|22033.8|22040.3|22038.1|22032.8|22030.6|242
1750742700000|2025-06-24 05:25:00|22035.4|22033.2|22039.5|22037.3|22041.2|22039|22035.3|22033.1|163
1750743000000|2025-06-24 05:30:00|22039.4|22037.2|22059.2|22057|22062.2|22060|22036.7|22034.5|904
1750743300000|2025-06-24 05:35:00|22059.3|22057.1|22070.5|22068.3|22075.2|22073|22057.2|22055|1113
1750743600000|2025-06-24 05:40:00|22070.6|22068.4|22081.3|22079.1|22084.3|22082.1|22068|22065.8|808
1750743900000|2025-06-24 05:45:00|22081.5|22079.3|22075.5|22073.3|22084.3|22082.1|22069.8|22067.6|533
1750744200000|2025-06-24 05:50:00|22075.4|22073.2|22071.7|22069.5|22075.5|22073.3|22064.6|22062.4|428
1750744500000|2025-06-24 05:55:00|22071.6|22069.4|22076.6|22074.4|22077.9|22075.7|22070.1|22067.9|419
1750744800000|2025-06-24 06:00:00|22076.3|22074.1|22089.3|22087.1|22098|22095.8|22075.8|22073.6|1214
1750745100000|2025-06-24 06:05:00|22089.5|22087.3|22098.9|22096.7|22107.1|22104.9|22084.8|22082.6|1085
1750745400000|2025-06-24 06:10:00|22099|22096.8|22115|22112.8|22123.2|22121|22098.4|22096.2|1151
1750745700000|2025-06-24 06:15:00|22115.3|22113.1|22110.8|22108.6|22118.9|22116.7|22106.8|22104.6|725
1750746000000|2025-06-24 06:20:00|22111.1|22108.9|22109.2|22107|22115.4|22113.2|22097.5|22095.3|759
1750746300000|2025-06-24 06:25:00|22110.3|22108.1|22146.3|22144.1|22147.7|22145.5|22110.3|22108.1|1825
1750746600000|2025-06-24 06:30:00|22146.4|22144.2|22138.8|22136.6|22152.1|22149.9|22134.7|22132.5|1188
1750746900000|2025-06-24 06:35:00|22138.9|22136.7|22128|22125.8|22146.1|22143.9|22127.3|22125.1|755
1750747200000|2025-06-24 06:40:00|22128.1|22125.9|22126.1|22123.9|22130.7|22128.5|22123.1|22120.9|534
1750747500000|2025-06-24 06:45:00|22126.2|22124|22130|22127.8|22135.9|22133.7|22122.4|22120.2|424
1750747800000|2025-06-24 06:50:00|22130.1|22127.9|22138.1|22135.9|22141|22138.8|22124.3|22122.1|540
1750748100000|2025-06-24 06:55:00|22138|22135.8|22139.2|22137|22146|22143.8|22135.9|22133.7|600
1750748400000|2025-06-24 07:00:00|22139|22136.8|22140.8|22138.6|22147.9|22145.7|22115.9|22113.7|1326
1750748700000|2025-06-24 07:05:00|22140.3|22138.1|22141.8|22139.6|22163.8|22161.6|22127|22124.8|1690
1750749000000|2025-06-24 07:10:00|22141.9|22139.7|22133.1|22130.9|22142.6|22140.4|22129.3|22127.1|798
1750749300000|2025-06-24 07:15:00|22132.9|22130.7|22136.6|22134.4|22150.6|22148.4|22128.2|22126|1082
1750749600000|2025-06-24 07:20:00|22136.4|22134.2|22135.9|22133.7|22140.7|22138.5|22127.8|22125.6|787
1750749900000|2025-06-24 07:25:00|22135.8|22133.6|22107.2|22105|22138.6|22136.4|22105.5|22103.3|1014
1750750200000|2025-06-24 07:30:00|22107.3|22105.1|22084.2|22082|22112.5|22110.3|22068.6|22066.4|2549
1750750500000|2025-06-24 07:35:00|22084.7|22082.5|22095.4|22093.2|22101.3|22099.1|22060.9|22058.7|1550
1750750800000|2025-06-24 07:40:00|22096.3|22094.1|22094.9|22092.7|22097.8|22095.6|22082.4|22080.2|647
1750751100000|2025-06-24 07:45:00|22094.5|22092.3|22092.6|22090.4|22106.6|22104.4|22091.3|22089.1|666
1750751400000|2025-06-24 07:50:00|22092.7|22090.5|22067.4|22065.2|22100.5|22098.3|22043.3|22041.1|2172
1750751700000|2025-06-24 07:55:00|22066|22063.8|22090.5|22088.3|22093|22090.8|22058.4|22056.2|954
1750752000000|2025-06-24 08:00:00|22091.2|22089|22086.5|22084.3|22109.9|22107.7|22071.4|22069.2|1517
1750752300000|2025-06-24 08:05:00|22086.7|22084.5|22088.8|22086.6|22091.9|22089.7|22073.2|22071|639
1750752600000|2025-06-24 08:10:00|22090.2|22088|22085.6|22083.4|22098.3|22096.1|22079.9|22077.7|735
1750752900000|2025-06-24 08:15:00|22085.5|22083.3|22086.7|22084.5|22092.7|22090.5|22077.1|22074.9|792
1750753200000|2025-06-24 08:20:00|22086.6|22084.4|22106.9|22104.7|22110.5|22108.3|22085|22082.8|1439
1750753500000|2025-06-24 08:25:00|22105.9|22103.7|22113.8|22111.6|22116.3|22114.1|22097|22094.8|953
1750753800000|2025-06-24 08:30:00|22113.7|22111.5|22089.7|22087.5|22114.5|22112.3|22083.7|22081.5|885
1750754100000|2025-06-24 08:35:00|22088.5|22086.3|22087.8|22085.6|22094.8|22092.6|22084.2|22082|417
1750754400000|2025-06-24 08:40:00|22087.9|22085.7|22087.4|22085.2|22090.4|22088.2|22077.1|22074.9|446
1750754700000|2025-06-24 08:45:00|22087.1|22084.9|22086.5|22084.3|22095.1|22092.9|22082.8|22080.6|403
1750755000000|2025-06-24 08:50:00|22086.4|22084.2|22083.7|22081.5|22093|22090.8|22079.7|22077.5|321
1750755300000|2025-06-24 08:55:00|22083.6|22081.4|22086.5|22084.3|22088.3|22086.1|22078.3|22076.1|223
1750755600000|2025-06-24 09:00:00|22086.3|22084.1|22090.8|22088.6|22098.6|22096.4|22084.8|22082.6|571
1750755900000|2025-06-24 09:05:00|22091.1|22088.9|22099.8|22097.6|22100.2|22098|22087.4|22085.2|367
1750756200000|2025-06-24 09:10:00|22100|22097.8|22093.1|22090.9|22100.5|22098.3|22087.9|22085.7|382
1750756500000|2025-06-24 09:15:00|22093.2|22091|22095.3|22093.1|22103.1|22100.9|22089.9|22087.7|429
1750756800000|2025-06-24 09:20:00|22095.5|22093.3|22104.4|22102.2|22106.8|22104.6|22095.5|22093.3|356
1750757100000|2025-06-24 09:25:00|22104.5|22102.3|22119.2|22117|22120.6|22118.4|22102|22099.8|577
1750757400000|2025-06-24 09:30:00|22119|22116.8|22126.3|22124.1|22128.1|22125.9|22116.1|22113.9|917
1750757700000|2025-06-24 09:35:00|22126.6|22124.4|22133.2|22131|22134.2|22132|22122.3|22120.1|722
1750758000000|2025-06-24 09:40:00|22131|22128.8|22123.7|22121.5|22132.8|22130.6|22119.7|22117.5|553
1750758300000|2025-06-24 09:45:00|22123.8|22121.6|22106.8|22104.6|22125.8|22123.6|22106.4|22104.2|477
1750758600000|2025-06-24 09:50:00|22106.9|22104.7|22100.1|22097.9|22109.6|22107.4|22094.8|22092.6|427
1750758900000|2025-06-24 09:55:00|22100.2|22098|22096.8|22094.6|22101.3|22099.1|22092.9|22090.7|263
1750759200000|2025-06-24 10:00:00|22096.6|22094.4|22082.7|22080.5|22104.5|22102.3|22076.7|22074.5|1250
1750759500000|2025-06-24 10:05:00|22082.8|22080.6|22076.5|22074.3|22085.7|22083.5|22072.2|22070|757
1750759800000|2025-06-24 10:10:00|22076.6|22074.4|22071.1|22068.9|22081.8|22079.6|22067.3|22065.1|514
1750760100000|2025-06-24 10:15:00|22071.2|22069|22077.1|22074.9|22080.6|22078.4|22064.5|22062.3|697
1750760400000|2025-06-24 10:20:00|22076.9|22074.7|22083.3|22081.1|22086.2|22084|22076.4|22074.2|398
1750760700000|2025-06-24 10:25:00|22083.4|22081.2|22076.4|22074.2|22084|22081.8|22073.9|22071.7|435
1750761000000|2025-06-24 10:30:00|22076.3|22074.1|22069.1|22066.9|22077.8|22075.6|22061|22058.8|599
1750761300000|2025-06-24 10:35:00|22068.7|22066.5|22068.4|22066.2|22076.6|22074.4|22063.9|22061.7|475
1750761600000|2025-06-24 10:40:00|22069.3|22067.1|22073.2|22071|22080.7|22078.5|22067|22064.8|779
1750761900000|2025-06-24 10:45:00|22073.1|22070.9|22078.6|22076.4|22080.7|22078.5|22072.4|22070.2|288
1750762200000|2025-06-24 10:50:00|22078.7|22076.5|22080.2|22078|22084.9|22082.7|22074.9|22072.7|514
1750762500000|2025-06-24 10:55:00|22080|22077.8|22067.5|22065.3|22084.3|22082.1|22063.9|22061.7|530
1750762800000|2025-06-24 11:00:00|22067.1|22064.9|22070.8|22068.6|22078.8|22076.6|22058.4|22056.2|943
1750763100000|2025-06-24 11:05:00|22070.7|22068.5|22056.3|22054.1|22075.6|22073.4|22051.5|22049.3|678
1750763400000|2025-06-24 11:10:00|22056.5|22054.3|22050.2|22048|22058.7|22056.5|22045.8|22043.6|907
1750763700000|2025-06-24 11:15:00|22050|22047.8|22046.9|22044.7|22058.7|22056.5|22045.3|22043.1|749
1750764000000|2025-06-24 11:20:00|22046.6|22044.4|22050.3|22048.1|22052.8|22050.6|22032.8|22030.6|1327
1750764300000|2025-06-24 11:25:00|22050.4|22048.2|22079.5|22077.3|22084.2|22082|22048.7|22046.5|1595
1750764600000|2025-06-24 11:30:00|22080.6|22078.4|22072.2|22070|22093|22090.8|22068.2|22066|1793
1750764900000|2025-06-24 11:35:00|22072.1|22069.9|22085|22082.8|22086|22083.8|22066.3|22064.1|792
1750765200000|2025-06-24 11:40:00|22084.8|22082.6|22074.6|22072.4|22084.8|22082.6|22071.7|22069.5|587
1750765500000|2025-06-24 11:45:00|22074.5|22072.3|22087.8|22085.6|22089.3|22087.1|22073.4|22071.2|651
1750765800000|2025-06-24 11:50:00|22088|22085.8|22083.9|22081.7|22089.7|22087.5|22078.5|22076.3|500
1750766100000|2025-06-24 11:55:00|22084|22081.8|22087.8|22085.6|22091.2|22089|22078.9|22076.7|687
1750766400000|2025-06-24 12:00:00|22087|22084.8|22085|22082.8|22095.5|22093.3|22081.1|22078.9|763
1750766700000|2025-06-24 12:05:00|22085.2|22083|22090.1|22087.9|22096.2|22094|22083.9|22081.7|655
1750767000000|2025-06-24 12:10:00|22090.5|22088.3|22067.5|22065.3|22093.7|22091.5|22064.5|22062.3|1173
1750767300000|2025-06-24 12:15:00|22067.6|22065.4|22058.9|22056.7|22071.4|22069.2|22055.7|22053.5|885
1750767600000|2025-06-24 12:20:00|22058.8|22056.6|22072.7|22070.5|22074|22071.8|22055.2|22053|848
1750767900000|2025-06-24 12:25:00|22072.8|22070.6|22068.2|22066|22075.3|22073.1|22059.8|22057.6|676
1750768200000|2025-06-24 12:30:00|22068.1|22065.9|22069.3|22067.1|22076.1|22073.9|22042.1|22039.9|1575
1750768500000|2025-06-24 12:35:00|22069.6|22067.4|22077.3|22075.1|22083.7|22081.5|22069|22066.8|914
1750768800000|2025-06-24 12:40:00|22077.5|22075.3|22077|22074.8|22081.5|22079.3|22068.9|22066.7|686
1750769100000|2025-06-24 12:45:00|22079.2|22077|22065|22062.8|22085.5|22083.3|22063.9|22061.7|717
1750769400000|2025-06-24 12:50:00|22064.6|22062.4|22061.2|22059|22070|22067.8|22053.8|22051.6|1199
1750769700000|2025-06-24 12:55:00|22061.4|22059.2|22068.4|22066.2|22070.5|22068.3|22057.8|22055.6|712
1750770000000|2025-06-24 13:00:00|22068.5|22066.3|22064.8|22062.6|22072.7|22070.5|22058.8|22056.6|990
1750770300000|2025-06-24 13:05:00|22065|22062.8|22070.1|22067.9|22071.4|22069.2|22060.9|22058.7|715
1750770600000|2025-06-24 13:10:00|22070|22067.8|22069.4|22067.2|22074.1|22071.9|22062|22059.8|880
1750770900000|2025-06-24 13:15:00|22069.5|22067.3|22079.5|22077.3|22091.6|22089.4|22059.2|22057|2629
1750771200000|2025-06-24 13:20:00|22077.3|22075.1|22078.5|22076.3|22084.7|22082.5|22070|22067.8|944
1750771500000|2025-06-24 13:25:00|22077.7|22075.5|22067.6|22065.4|22081.3|22079.1|22065.4|22063.2|2328
1750771800000|2025-06-24 13:30:00|22067.3|22066.2|22076.5|22075.4|22095.6|22094.5|22041|22039.9|15012
1750772100000|2025-06-24 13:35:00|22076|22074.9|22082.4|22081.3|22097.1|22096|22069.6|22068.5|7599
1750772400000|2025-06-24 13:40:00|22084|22082.9|22092|22090.9|22107.8|22106.7|22083.5|22082.4|6617
1750772700000|2025-06-24 13:45:00|22092.6|22091.5|22094.9|22093.8|22113.7|22112.6|22092.1|22091|6066
1750773000000|2025-06-24 13:50:00|22095.3|22094.2|22080.7|22079.6|22099.3|22098.2|22069.2|22068.1|6646
1750773300000|2025-06-24 13:55:00|22080.6|22079.5|22074|22072.9|22095.4|22094.3|22061.9|22060.8|5545
1750773600000|2025-06-24 14:00:00|22074.5|22073.4|22086.1|22085|22092.1|22091|22067.1|22066|5759
1750773900000|2025-06-24 14:05:00|22086.5|22085.4|22074.7|22073.6|22094.7|22093.6|22050.6|22049.5|7364
1750774200000|2025-06-24 14:10:00|22073.8|22072.7|22076|22074.9|22081.9|22080.8|22064.7|22063.6|3854
1750774500000|2025-06-24 14:15:00|22076.6|22075.5|22096.4|22095.3|22107.6|22106.5|22074.9|22073.8|5308
1750774800000|2025-06-24 14:20:00|22094.1|22093|22094.3|22093.2|22101.9|22100.8|22087.8|22086.7|4190
1750775100000|2025-06-24 14:25:00|22094.1|22093|22086.9|22085.8|22103|22101.9|22074.8|22073.7|4301
1750775400000|2025-06-24 14:30:00|22087.9|22086.8|22106.3|22105.2|22109|22107.9|22086.8|22085.7|4039
1750775700000|2025-06-24 14:35:00|22106.4|22105.3|22095.5|22094.4|22108.6|22107.5|22090.4|22089.3|3954
1750776000000|2025-06-24 14:40:00|22094.7|22093.6|22117|22115.9|22121|22119.9|22094|22092.9|5062
1750776300000|2025-06-24 14:45:00|22117.5|22116.4|22111.7|22110.6|22121.7|22120.6|22106.3|22105.2|4028
1750776600000|2025-06-24 14:50:00|22113.2|22112.1|22113.9|22112.8|22117.3|22116.2|22101.4|22100.3|3516
1750776900000|2025-06-24 14:55:00|22114.1|22113|22098.2|22097.1|22117.3|22116.2|22082.9|22081.8|5735
1750777200000|2025-06-24 15:00:00|22098.1|22097|22126.3|22125.2|22131.5|22130.4|22097.7|22096.6|6008
1750777500000|2025-06-24 15:05:00|22126.4|22125.3|22124.2|22123.1|22140.3|22139.2|22118.6|22117.5|5417
1750777800000|2025-06-24 15:10:00|22123.5|22122.4|22135.5|22134.4|22139.9|22138.8|22123|22121.9|3481
1750778100000|2025-06-24 15:15:00|22135.4|22134.3|22131.9|22130.8|22138.4|22137.3|22129.6|22128.5|3239
1750778400000|2025-06-24 15:20:00|22131.4|22130.3|22145.3|22144.2|22151.8|22150.7|22128.4|22127.3|4151
1750778700000|2025-06-24 15:25:00|22145.4|22144.3|22153.7|22152.6|22153.7|22152.6|22143.5|22142.4|3410
1750779000000|2025-06-24 15:30:00|22152.5|22151.4|22150.4|22149.3|22154.6|22153.5|22142.7|22141.6|3371
1750779300000|2025-06-24 15:35:00|22150.5|22149.4|22159.5|22158.4|22162.1|22161|22147.5|22146.4|3765
1750779600000|2025-06-24 15:40:00|22159.2|22158.1|22158.7|22157.6|22162.6|22161.5|22149.4|22148.3|3720
1750779900000|2025-06-24 15:45:00|22158.6|22157.5|22165.5|22164.4|22167|22165.9|22152.8|22151.7|3918
1750780200000|2025-06-24 15:50:00|22165.9|22164.8|22149.9|22148.8|22167.6|22166.5|22145.7|22144.6|3330
1750780500000|2025-06-24 15:55:00|22150|22148.9|22142.4|22141.3|22156.3|22155.2|22139.3|22138.2|3139
1750780800000|2025-06-24 16:00:00|22141.8|22140.7|22156.7|22155.6|22157.6|22156.5|22136.6|22135.5|3340
1750781100000|2025-06-24 16:05:00|22156.6|22155.5|22150.5|22149.4|22159.2|22158.1|22148.3|22147.2|2482
1750781400000|2025-06-24 16:10:00|22150.4|22149.3|22151.3|22150.2|22156.8|22155.7|22144.8|22143.7|2473
1750781700000|2025-06-24 16:15:00|22151.2|22150.1|22156.2|22155.1|22161.5|22160.4|22149.3|22148.2|2356
1750782000000|2025-06-24 16:20:00|22156.9|22155.8|22163|22161.9|22165.5|22164.4|22149.9|22148.8|2470
1750782300000|2025-06-24 16:25:00|22163.1|22162|22171|22169.9|22176.7|22175.6|22160.3|22159.2|3590
1750782600000|2025-06-24 16:30:00|22170.4|22169.3|22172.9|22171.8|22176.4|22175.3|22168.3|22167.2|2921
1750782900000|2025-06-24 16:35:00|22172.8|22171.7|22181|22179.9|22185.2|22184.1|22171.4|22170.3|3529
1750783200000|2025-06-24 16:40:00|22181.8|22180.7|22196.3|22195.2|22197.2|22196.1|22180.2|22179.1|4175
1750783500000|2025-06-24 16:45:00|22196.7|22195.6|22181.8|22180.7|22197.8|22196.7|22180|22178.9|3564
1750783800000|2025-06-24 16:50:00|22181.7|22180.6|22176.2|22175.1|22181.8|22180.7|22171.9|22170.8|2396
1750784100000|2025-06-24 16:55:00|22176.1|22175|22180.7|22179.6|22180.9|22179.8|22166.2|22165.1|3364
1750784400000|2025-06-24 17:00:00|22180.8|22179.7|22185.8|22184.7|22189.5|22188.4|22177.2|22176.1|2678
1750784700000|2025-06-24 17:05:00|22185|22183.9|22177|22175.9|22188.8|22187.7|22172.4|22171.3|2705
1750785000000|2025-06-24 17:10:00|22176.1|22175|22183.4|22182.3|22186.6|22185.5|22175.2|22174.1|1722
1750785300000|2025-06-24 17:15:00|22183.2|22182.1|22184.1|22183|22192.8|22191.7|22181.4|22180.3|2363
1750785600000|2025-06-24 17:20:00|22183|22181.9|22165.4|22164.3|22185.7|22184.6|22158.5|22157.4|5199
1750785900000|2025-06-24 17:25:00|22165.6|22164.5|22166.4|22165.3|22174.8|22173.7|22162.4|22161.3|1923
1750786200000|2025-06-24 17:30:00|22165.9|22164.8|22178.3|22177.2|22183.2|22182.1|22165.7|22164.6|2523
1750786500000|2025-06-24 17:35:00|22177.6|22176.5|22178.2|22177.1|22181|22179.9|22171.8|22170.7|1760
1750786800000|2025-06-24 17:40:00|22178.3|22177.2|22188.8|22187.7|22196.1|22195|22176.9|22175.8|2936
1750787100000|2025-06-24 17:45:00|22189|22187.9|22196.8|22195.7|22202.3|22201.2|22184.8|22183.7|3125
1750787400000|2025-06-24 17:50:00|22196.3|22195.2|22201.5|22200.4|22202.3|22201.2|22191.9|22190.8|2566
1750787700000|2025-06-24 17:55:00|22201|22199.9|22193.7|22192.6|22202.1|22201|22192.1|22191|1671
1750788000000|2025-06-24 18:00:00|22194.3|22193.2|22201.8|22200.7|22208.8|22207.7|22193.5|22192.4|2686
1750788300000|2025-06-24 18:05:00|22201.9|22200.8|22203.6|22202.5|22204.5|22203.4|22195|22193.9|1934
1750788600000|2025-06-24 18:10:00|22204.1|22203|22191.8|22190.7|22207.6|22206.5|22191.7|22190.6|2571
1750788900000|2025-06-24 18:15:00|22191.6|22190.5|22192.9|22191.8|22201|22199.9|22191.1|22190|1776
1750789200000|2025-06-24 18:20:00|22192.6|22191.5|22198.5|22197.4|22202.1|22201|22191.7|22190.6|1560
1750789500000|2025-06-24 18:25:00|22198.6|22197.5|22192.5|22191.4|22201.9|22200.8|22192|22190.9|1599
1750789800000|2025-06-24 18:30:00|22191.5|22190.4|22186.7|22185.6|22192.9|22191.8|22184.3|22183.2|2048
1750790100000|2025-06-24 18:35:00|22186.8|22185.7|22198.1|22197|22205.1|22204|22186.7|22185.6|2489
1750790400000|2025-06-24 18:40:00|22197.9|22196.8|22197.8|22196.7|22204.6|22203.5|22193.3|22192.2|1730
1750790700000|2025-06-24 18:45:00|22197.6|22196.5|22195.4|22194.3|22201.4|22200.3|22192.8|22191.7|1819
1750791000000|2025-06-24 18:50:00|22195.9|22194.8|22193.9|22192.8|22198.9|22197.8|22190.6|22189.5|2014
1750791300000|2025-06-24 18:55:00|22193.8|22192.7|22202.7|22201.6|22204.2|22203.1|22190.4|22189.3|2441
1750791600000|2025-06-24 19:00:00|22201.8|22200.7|22215|22213.9|22218.1|22217|22201.3|22200.2|4608
1750791900000|2025-06-24 19:05:00|22214.5|22213.4|22217.8|22216.7|22223.6|22222.5|22210.4|22209.3|3446
1750792200000|2025-06-24 19:10:00|22217|22215.9|22208.9|22207.8|22217|22215.9|22203.9|22202.8|2395
1750792500000|2025-06-24 19:15:00|22209.1|22208|22204.9|22203.8|22212.4|22211.3|22204|22202.9|2036
1750792800000|2025-06-24 19:20:00|22206.2|22205.1|22208.3|22207.2|22211.8|22210.7|22204.9|22203.8|2053
1750793100000|2025-06-24 19:25:00|22208.2|22207.1|22198.9|22197.8|22209.8|22208.7|22197.9|22196.8|2553
1750793400000|2025-06-24 19:30:00|22198|22196.9|22200.3|22199.2|22209.4|22208.3|22194|22192.9|3940
1750793700000|2025-06-24 19:35:00|22200|22198.9|22197.4|22196.3|22203.3|22202.2|22196.3|22195.2|2688
1750794000000|2025-06-24 19:40:00|22198.3|22197.2|22196.9|22195.8|22202|22200.9|22193.8|22192.7|3025
1750794300000|2025-06-24 19:45:00|22196.8|22195.7|22203.6|22202.5|22204.9|22203.8|22187.7|22186.6|3982
1750794600000|2025-06-24 19:50:00|22203.8|22202.7|22196.3|22195.2|22206.6|22205.5|22190.3|22189.2|7391
1750794900000|2025-06-24 19:55:00|22195.1|22194|22183.8|22182.7|22199.7|22198.6|22183.3|22182.2|14834
1750795200000|2025-06-24 20:00:00|22183.5|22182.4|22178.5|22176.3|22186.7|22184.5|22173.9|22171.7|6753
1750795500000|2025-06-24 20:05:00|22178.7|22176.5|22178.3|22176.1|22179.5|22177.3|22171.3|22169.1|1489
1750795800000|2025-06-24 20:10:00|22178.5|22176.3|22181|22178.8|22184.6|22182.4|22174|22171.8|1461
1750796100000|2025-06-24 20:15:00|22181.2|22179|22179.7|22177.5|22181.2|22179|22173.4|22171.2|612
1750796400000|2025-06-24 20:20:00|22180|22177.8|22182.1|22179.9|22187.2|22185|22179.5|22177.3|664
1750796700000|2025-06-24 20:25:00|22181.6|22179.4|22182.8|22180.6|22187|22184.8|22180.2|22178|410
1750797000000|2025-06-24 20:30:00|22182.9|22180.7|22184.2|22182|22185.9|22183.7|22181.5|22179.3|299
1750797300000|2025-06-24 20:35:00|22184|22181.8|22187.7|22185.5|22189.7|22187.5|22183|22180.8|449
1750797600000|2025-06-24 20:40:00|22187.8|22185.6|22189.5|22187.3|22189.7|22187.5|22185.2|22183|406
1750797900000|2025-06-24 20:45:00|22189|22186.8|22191.7|22189.5|22196.2|22194|22186.1|22183.9|794
1750798200000|2025-06-24 20:50:00|22191.5|22189.3|22188|22185.8|22193.6|22191.4|22186|22183.8|598
1750798500000|2025-06-24 20:55:00|22188.3|22186.1|22187.6|22182.6|22191.2|22189|22185.3|22182.5|471
1750798800000|2025-06-24 21:00:00|22188.1|22183.1|22192|22187|22192.5|22187.5|22186.9|22181.9|0
1750799100000|2025-06-24 21:05:00|22191.8|22186.8|22199.6|22194.6|22200.4|22195.4|22191.6|22186.6|0
1750799400000|2025-06-24 21:10:00|22200.3|22195.3|22199.9|22194.9|22201.2|22196.2|22196.2|22191.2|0
1750799700000|2025-06-24 21:15:00|22199.7|22194.7|22199.3|22194.3|22199.7|22194.7|22197.8|22192.8|0
1750800000000|2025-06-24 21:20:00|22199.7|22194.7|22198.5|22193.5|22199.7|22194.7|22198.5|22193.5|0
1750800300000|2025-06-24 21:25:00|22198.6|22193.6|22195.7|22190.7|22198.6|22193.6|22195.4|22190.4|0
1750800600000|2025-06-24 21:30:00|22195.6|22190.6|22194.1|22189.1|22196.5|22191.5|22193.4|22188.4|0
1750800900000|2025-06-24 21:35:00|22194|22189|22189.4|22184.4|22194|22189|22187.4|22182.4|0
1750801200000|2025-06-24 21:40:00|22188.9|22183.9|22190.8|22185.8|22192|22187|22188.9|22183.9|0
1750801500000|2025-06-24 21:45:00|22190.7|22185.7|22191.7|22186.7|22191.8|22186.8|22190.6|22185.6|0
1750801800000|2025-06-24 21:50:00|22191.9|22186.9|22191.3|22186.3|22192.1|22187.1|22190.9|22185.9|0
1750802100000|2025-06-24 21:55:00|22191.4|22186.4|22190.5|22185.5|22191.8|22186.8|22190.5|22185.5|0
1750802400000|2025-06-24 22:00:00|22188|22185.8|22170.5|22168.3|22188.8|22186.6|22166.3|22164.1|801
1750802700000|2025-06-24 22:05:00|22170.4|22168.2|22175.7|22173.5|22177.4|22175.2|22166.1|22163.9|322
1750803000000|2025-06-24 22:10:00|22175.5|22173.3|22176|22173.8|22180.6|22178.4|22173.5|22171.3|238
1750803300000|2025-06-24 22:15:00|22176.3|22174.1|22173.1|22170.9|22177.8|22175.6|22165.3|22163.1|317
1750803600000|2025-06-24 22:20:00|22173.2|22171|22175.1|22172.9|22182.4|22180.2|22168.6|22166.4|412
1750803900000|2025-06-24 22:25:00|22174.9|22172.7|22184.9|22182.7|22184.9|22182.7|22172.7|22170.5|249
1750804200000|2025-06-24 22:30:00|22184.8|22182.6|22179.1|22176.9|22185.5|22183.3|22174.1|22171.9|462
1750804500000|2025-06-24 22:35:00|22179|22176.8|22171.6|22169.4|22179.2|22177|22170.1|22167.9|214
1750804800000|2025-06-24 22:40:00|22171.7|22169.5|22179.6|22177.4|22181.7|22179.5|22169.7|22167.5|319
1750805100000|2025-06-24 22:45:00|22178.5|22176.3|22181.8|22179.6|22182.1|22179.9|22176.8|22174.6|58
1750805400000|2025-06-24 22:50:00|22181.7|22179.5|22178|22175.8|22182.3|22180.1|22174.1|22171.9|156
1750805700000|2025-06-24 22:55:00|22177.9|22175.7|22176.6|22174.4|22178.9|22176.7|22175.2|22173|44
1750806000000|2025-06-24 23:00:00|22176.7|22174.5|22178.6|22176.4|22190.6|22188.4|22175.4|22173.2|397
1750806300000|2025-06-24 23:05:00|22178.3|22176.1|22177.8|22175.6|22180.2|22178|22172.4|22170.2|287
1750806600000|2025-06-24 23:10:00|22177.7|22175.5|22175.2|22173|22181.8|22179.6|22174.3|22172.1|130
1750806900000|2025-06-24 23:15:00|22175.3|22173.1|22169.9|22167.7|22176.6|22174.4|22167.9|22165.7|305
1750807200000|2025-06-24 23:20:00|22170.1|22167.9|22178.1|22175.9|22179.9|22177.7|22169.9|22167.7|261
1750807500000|2025-06-24 23:25:00|22178.2|22176|22181.5|22179.3|22184.9|22182.7|22178.1|22175.9|234
1750807800000|2025-06-24 23:30:00|22181.4|22179.2|22177.5|22175.3|22181.7|22179.5|22176.4|22174.2|113
1750808100000|2025-06-24 23:35:00|22177.6|22175.4|22182.4|22180.2|22183.9|22181.7|22177|22174.8|166
1750808400000|2025-06-24 23:40:00|22182.3|22180.1|22187.3|22185.1|22187.9|22185.7|22179.3|22177.1|204
1750808700000|2025-06-24 23:45:00|22187.1|22184.9|22185.3|22183.1|22188.5|22186.3|22183.9|22181.7|222
1750809000000|2025-06-24 23:50:00|22185.4|22183.2|22183|22180.8|22188|22185.8|22182.6|22180.4|167
1750809300000|2025-06-24 23:55:00|22183.2|22181|22205.6|22203.4|22211|22208.8|22183.2|22181|1018
1750809600000|2025-06-25 00:00:00|22207.4|22205.2|22196|22193.8|22207.7|22205.5|22194.2|22192|626
1750809900000|2025-06-25 00:05:00|22195.9|22193.7|22204.7|22202.5|22208.5|22206.3|22194.8|22192.6|437
1750810200000|2025-06-25 00:10:00|22204.6|22202.4|22206.6|22204.4|22209.1|22206.9|22196.7|22194.5|493
1750810500000|2025-06-25 00:15:00|22206.7|22204.5|22206.1|22203.9|22213.3|22211.1|22202.1|22199.9|474
1750810800000|2025-06-25 00:20:00|22206.2|22204|22202.6|22200.4|22207.3|22205.1|22199.3|22197.1|210
1750811100000|2025-06-25 00:25:00|22202.5|22200.3|22209.6|22207.4|22212|22209.8|22199.3|22197.1|375
1750811400000|2025-06-25 00:30:00|22209.7|22207.5|22200.7|22198.5|22212.3|22210.1|22200.4|22198.2|386
1750811700000|2025-06-25 00:35:00|22200.6|22198.4|22191.6|22189.4|22200.6|22198.4|22190.4|22188.2|353
1750812000000|2025-06-25 00:40:00|22191.7|22189.5|22202.4|22200.2|22204.5|22202.3|22191.6|22189.4|270
1750812300000|2025-06-25 00:45:00|22201.6|22199.4|22198.5|22196.3|22204.5|22202.3|22195.7|22193.5|258
1750812600000|2025-06-25 00:50:00|22198.3|22196.1|22206.6|22204.4|22207|22204.8|22197.4|22195.2|186
1750812900000|2025-06-25 00:55:00|22206.5|22204.3|22205.8|22203.6|22209.4|22207.2|22202.4|22200.2|185
1750813200000|2025-06-25 01:00:00|22205.7|22203.5|22199.7|22197.5|22205.7|22203.5|22198.6|22196.4|242
1750813500000|2025-06-25 01:05:00|22199.9|22197.7|22192.5|22190.3|22200.2|22198|22188.5|22186.3|436
1750813800000|2025-06-25 01:10:00|22192.3|22190.1|22196|22193.8|22201.9|22199.7|22191.3|22189.1|265
1750814100000|2025-06-25 01:15:00|22195.8|22193.6|22187.2|22185|22197.4|22195.2|22186.6|22184.4|268
1750814400000|2025-06-25 01:20:00|22186.9|22184.7|22186.5|22184.3|22190|22187.8|22184.2|22182|226
1750814700000|2025-06-25 01:25:00|22186.6|22184.4|22175.4|22173.2|22188|22185.8|22175|22172.8|408
1750815000000|2025-06-25 01:30:00|22175.3|22173.1|22180.3|22178.1|22182.6|22180.4|22172.1|22169.9|353
1750815300000|2025-06-25 01:35:00|22180.2|22178|22182.6|22180.4|22186|22183.8|22179.2|22177|204
1750815600000|2025-06-25 01:40:00|22182.9|22180.7|22182.3|22180.1|22185.8|22183.6|22178.2|22176|194
1750815900000|2025-06-25 01:45:00|22182.4|22180.2|22179.5|22177.3|22185.2|22183|22178|22175.8|166
1750816200000|2025-06-25 01:50:00|22179.6|22177.4|22176.6|22174.4|22182.5|22180.3|22172.5|22170.3|342
1750816500000|2025-06-25 01:55:00|22176.7|22174.5|22180.8|22178.6|22180.8|22178.6|22173.3|22171.1|207
1750816800000|2025-06-25 02:00:00|22180.7|22178.5|22179.5|22177.3|22180.8|22178.6|22176.2|22174|242
1750817100000|2025-06-25 02:05:00|22179.6|22177.4|22181.4|22179.2|22181.4|22179.2|22176.7|22174.5|212
1750817400000|2025-06-25 02:10:00|22181.2|22179|22179.6|22177.4|22183.6|22181.4|22178|22175.8|113
1750817700000|2025-06-25 02:15:00|22179.7|22177.5|22181.1|22178.9|22183.1|22180.9|22177.6|22175.4|79
1750818000000|2025-06-25 02:20:00|22181|22178.8|22175.9|22173.7|22181.6|22179.4|22173.7|22171.5|227
1750818300000|2025-06-25 02:25:00|22175.7|22173.5|22179.1|22176.9|22181.6|22179.4|22175.6|22173.4|136
1750818600000|2025-06-25 02:30:00|22178.8|22176.6|22182.5|22180.3|22183.1|22180.9|22177.9|22175.7|187
1750818900000|2025-06-25 02:35:00|22182.3|22180.1|22181.7|22179.5|22184.3|22182.1|22180.4|22178.2|89
1750819200000|2025-06-25 02:40:00|22181.4|22179.2|22183.2|22181|22186.1|22183.9|22181.3|22179.1|132
1750819500000|2025-06-25 02:45:00|22183.3|22181.1|22182.1|22179.9|22185.5|22183.3|22180.9|22178.7|103
1750819800000|2025-06-25 02:50:00|22182|22179.8|22182.9|22180.7|22185.5|22183.3|22180.9|22178.7|100
1750820100000|2025-06-25 02:55:00|22183.1|22180.9|22184.8|22182.6|22186.3|22184.1|22179.9|22177.7|183
1750820400000|2025-06-25 03:00:00|22185.7|22183.5|22196|22193.8|22196.7|22194.5|22185.5|22183.3|278
1750820700000|2025-06-25 03:05:00|22195.9|22193.7|22195.6|22193.4|22199.7|22197.5|22193.9|22191.7|203
1750821000000|2025-06-25 03:10:00|22195.8|22193.6|22192.2|22190|22201.7|22199.5|22192.1|22189.9|249
1750821300000|2025-06-25 03:15:00|22192.3|22190.1|22196.5|22194.3|22197|22194.8|22189.7|22187.5|161
1750821600000|2025-06-25 03:20:00|22196.6|22194.4|22197.8|22195.6|22200.7|22198.5|22195.1|22192.9|122
1750821900000|2025-06-25 03:25:00|22197.7|22195.5|22202.4|22200.2|22203|22200.8|22197.7|22195.5|161
1750822200000|2025-06-25 03:30:00|22202.3|22200.1|22202.1|22199.9|22204.5|22202.3|22200.1|22197.9|155
1750822500000|2025-06-25 03:35:00|22202|22199.8|22196.9|22194.7|22202.1|22199.9|22196.1|22193.9|228
1750822800000|2025-06-25 03:40:00|22197.2|22195|22194|22191.8|22198.6|22196.4|22190.4|22188.2|182
1750823100000|2025-06-25 03:45:00|22193.8|22191.6|22189.2|22187|22194|22191.8|22188|22185.8|107
1750823400000|2025-06-25 03:50:00|22189.3|22187.1|22190.6|22188.4|22191|22188.8|22187.8|22185.6|79
1750823700000|2025-06-25 03:55:00|22190.5|22188.3|22187.1|22184.9|22190.7|22188.5|22186.9|22184.7|67
1750824000000|2025-06-25 04:00:00|22187.2|22185|22189.1|22186.9|22189.7|22187.5|22186.8|22184.6|72
1750824300000|2025-06-25 04:05:00|22188.9|22186.7|22194.6|22192.4|22195.9|22193.7|22188.8|22186.6|119
1750824600000|2025-06-25 04:10:00|22194.5|22192.3|22196.1|22193.9|22196.9|22194.7|22194.4|22192.2|80
1750824900000|2025-06-25 04:15:00|22196|22193.8|22195.1|22192.9|22196.7|22194.5|22194.2|22192|60
1750825200000|2025-06-25 04:20:00|22195.8|22193.6|22196.9|22194.7|22197.4|22195.2|22194.6|22192.4|66
1750825500000|2025-06-25 04:25:00|22197|22194.8|22200.2|22198|22201.1|22198.9|22196.8|22194.6|103
1750825800000|2025-06-25 04:30:00|22200.1|22197.9|22200.8|22198.6|22201.6|22199.4|22199.7|22197.5|54
1750826100000|2025-06-25 04:35:00|22200.7|22198.5|22200.4|22198.2|22201.3|22199.1|22199.9|22197.7|54
1750826400000|2025-06-25 04:40:00|22200.5|22198.3|22201.4|22199.2|22202.2|22200|22200.4|22198.2|89
1750826700000|2025-06-25 04:45:00|22201.3|22199.1|22202|22199.8|22202|22199.8|22199.5|22197.3|67
1750827000000|2025-06-25 04:50:00|22201.9|22199.7|22205.8|22203.6|22207.5|22205.3|22201.8|22199.6|173
1750827300000|2025-06-25 04:55:00|22205.7|22203.5|22207.4|22205.2|22208.7|22206.5|22205.5|22203.3|100
1750827600000|2025-06-25 05:00:00|22207.3|22205.1|22208.8|22206.6|22210|22207.8|22201.7|22199.5|259
1750827900000|2025-06-25 05:05:00|22208.9|22206.7|22212.9|22210.7|22213.1|22210.9|22208.4|22206.2|265
1750828200000|2025-06-25 05:10:00|22212.8|22210.6|22215.8|22213.6|22216.1|22213.9|22211|22208.8|208
1750828500000|2025-06-25 05:15:00|22215.9|22213.7|22212|22209.8|22216.4|22214.2|22208.2|22206|166
1750828800000|2025-06-25 05:20:00|22211.8|22209.6|22212.3|22210.1|22216.8|22214.6|22209.5|22207.3|245
1750829100000|2025-06-25 05:25:00|22214.3|22212.1|22214.9|22212.7|22217.4|22215.2|22210.5|22208.3|173
1750829400000|2025-06-25 05:30:00|22214.8|22212.6|22215|22212.8|22218.8|22216.6|22212.5|22210.3|176
1750829700000|2025-06-25 05:35:00|22214.9|22212.7|22214.1|22211.9|22217.8|22215.6|22210.5|22208.3|108
1750830000000|2025-06-25 05:40:00|22214.3|22212.1|22213.2|22211|22217.1|22214.9|22210.6|22208.4|129
1750830300000|2025-06-25 05:45:00|22213.1|22210.9|22212.2|22210|22214.6|22212.4|22210|22207.8|142
1750830600000|2025-06-25 05:50:00|22212.3|22210.1|22210.1|22207.9|22214.3|22212.1|22209.1|22206.9|143
1750830900000|2025-06-25 05:55:00|22210|22207.8|22208.5|22206.3|22213.7|22211.5|22207.1|22204.9|165
1750831200000|2025-06-25 06:00:00|22208.2|22206|22205.5|22203.3|22213.9|22211.7|22205|22202.8|330
1750831500000|2025-06-25 06:05:00|22205.4|22203.2|22211.8|22209.6|22211.8|22209.6|22204.2|22202|277
1750831800000|2025-06-25 06:10:00|22212|22209.8|22214|22211.8|22216|22213.8|22208|22205.8|227
1750832100000|2025-06-25 06:15:00|22213.7|22211.5|22204.5|22202.3|22213.8|22211.6|22201.4|22199.2|290
1750832400000|2025-06-25 06:20:00|22203.1|22200.9|22205.2|22203|22207.6|22205.4|22201.5|22199.3|150
1750832700000|2025-06-25 06:25:00|22205.4|22203.2|22208.2|22206|22212.5|22210.3|22205.1|22202.9|263
1750833000000|2025-06-25 06:30:00|22208.6|22206.4|22206.3|22204.1|22210.1|22207.9|22201.2|22199|266
1750833300000|2025-06-25 06:35:00|22206.6|22204.4|22208.1|22205.9|22210|22207.8|22202.6|22200.4|160
1750833600000|2025-06-25 06:40:00|22210.3|22208.1|22207.9|22205.7|22210.5|22208.3|22205.9|22203.7|116
1750833900000|2025-06-25 06:45:00|22207.8|22205.6|22206.6|22204.4|22210.1|22207.9|22205.6|22203.4|164
1750834200000|2025-06-25 06:50:00|22206.7|22204.5|22206.8|22204.6|22209.6|22207.4|22204.2|22202|144
1750834500000|2025-06-25 06:55:00|22206.6|22204.4|22202.5|22200.3|22210.1|22207.9|22202.1|22199.9|268
1750834800000|2025-06-25 07:00:00|22202.4|22200.2|22205|22202.8|22205.1|22202.9|22196.1|22193.9|499
1750835100000|2025-06-25 07:05:00|22205.3|22203.1|22202.9|22200.7|22205.3|22203.1|22193|22190.8|585
1750835400000|2025-06-25 07:10:00|22203.1|22200.9|22208|22205.8|22213|22210.8|22199.2|22197|611
1750835700000|2025-06-25 07:15:00|22208.2|22206|22200.4|22198.2|22211.6|22209.4|22199.5|22197.3|467
1750836000000|2025-06-25 07:20:00|22201.2|22199|22202.5|22200.3|22204.5|22202.3|22198.8|22196.6|236
1750836300000|2025-06-25 07:25:00|22202.6|22200.4|22210.6|22208.4|22211.9|22209.7|22202.5|22200.3|288
1750836600000|2025-06-25 07:30:00|22210.8|22208.6|22201|22198.8|22214.6|22212.4|22196.6|22194.4|475
1750836900000|2025-06-25 07:35:00|22199.7|22197.5|22200.8|22198.6|22209.3|22207.1|22198.9|22196.7|293
1750837200000|2025-06-25 07:40:00|22200.7|22198.5|22194.2|22192|22207.1|22204.9|22194.1|22191.9|459
1750837500000|2025-06-25 07:45:00|22194.3|22192.1|22196.7|22194.5|22200.6|22198.4|22186.2|22184|602
1750837800000|2025-06-25 07:50:00|22196.8|22194.6|22198.4|22196.2|22203.8|22201.6|22195.7|22193.5|330
1750838100000|2025-06-25 07:55:00|22198.3|22196.1|22206.2|22204|22208.3|22206.1|22196.8|22194.6|308
1750838400000|2025-06-25 08:00:00|22206.1|22203.9|22204.6|22202.4|22211.4|22209.2|22200.1|22197.9|796
1750838700000|2025-06-25 08:05:00|22204|22201.8|22193.9|22191.7|22206.1|22203.9|22193.6|22191.4|500
1750839000000|2025-06-25 08:10:00|22193.8|22191.6|22203.9|22201.7|22206.2|22204|22190|22187.8|425
1750839300000|2025-06-25 08:15:00|22204.2|22202|22201.5|22199.3|22213.7|22211.5|22200.2|22198|605
1750839600000|2025-06-25 08:20:00|22201.3|22199.1|22206.4|22204.2|22209.4|22207.2|22200.9|22198.7|209
1750839900000|2025-06-25 08:25:00|22206.3|22204.1|22199.5|22197.3|22211.9|22209.7|22198.5|22196.3|547
1750840200000|2025-06-25 08:30:00|22199.4|22197.2|22202.1|22199.9|22202.5|22200.3|22189.9|22187.7|636
1750840500000|2025-06-25 08:35:00|22202.2|22200|22202.5|22200.3|22202.8|22200.6|22196.2|22194|231
1750840800000|2025-06-25 08:40:00|22202.3|22200.1|22204.1|22201.9|22205.9|22203.7|22199.3|22197.1|228
1750841100000|2025-06-25 08:45:00|22204|22201.8|22202.7|22200.5|22206.9|22204.7|22202.2|22200|133
1750841400000|2025-06-25 08:50:00|22202.8|22200.6|22203.6|22201.4|22206.2|22204|22202.4|22200.2|103
1750841700000|2025-06-25 08:55:00|22203.8|22201.6|22215.5|22213.3|22215.5|22213.3|22202|22199.8|405
1750842000000|2025-06-25 09:00:00|22215.6|22213.4|22211.8|22209.6|22223.4|22221.2|22208.6|22206.4|720
1750842300000|2025-06-25 09:05:00|22211.7|22209.5|22216.1|22213.9|22220.8|22218.6|22210.8|22208.6|394
1750842600000|2025-06-25 09:10:00|22216.2|22214|22219.2|22217|22222.4|22220.2|22214.3|22212.1|243
1750842900000|2025-06-25 09:15:00|22219.3|22217.1|22219|22216.8|22221.6|22219.4|22217.4|22215.2|182
1750843200000|2025-06-25 09:20:00|22219.1|22216.9|22225.8|22223.6|22234.9|22232.7|22219.1|22216.9|1225
1750843500000|2025-06-25 09:25:00|22225.9|22223.7|22214.5|22212.3|22228.3|22226.1|22212.1|22209.9|593
1750843800000|2025-06-25 09:30:00|22214|22211.8|22213.4|22211.2|22217.2|22215|22210.2|22208|261
1750844100000|2025-06-25 09:35:00|22213.3|22211.1|22209.8|22207.6|22217.6|22215.4|22208.9|22206.7|242
1750844400000|2025-06-25 09:40:00|22209.9|22207.7|22209.9|22207.7|22212.6|22210.4|22207.2|22205|212
1750844700000|2025-06-25 09:45:00|22209.8|22207.6|22206.3|22204.1|22210.8|22208.6|22205.7|22203.5|202
1750845000000|2025-06-25 09:50:00|22206.5|22204.3|22205.1|22202.9|22212.3|22210.1|22204.1|22201.9|374
1750845300000|2025-06-25 09:55:00|22205.2|22203|22205.6|22203.4|22211.4|22209.2|22203.7|22201.5|298
1750845600000|2025-06-25 10:00:00|22205.5|22203.3|22208.5|22206.3|22209.6|22207.4|22205.3|22203.1|222
1750845900000|2025-06-25 10:05:00|22208.4|22206.2|22199|22196.8|22209|22206.8|22198.8|22196.6|235
1750846200000|2025-06-25 10:10:00|22199.3|22197.1|22198.5|22196.3|22203.8|22201.6|22195.2|22193|341
1750846500000|2025-06-25 10:15:00|22198.4|22196.2|22202.9|22200.7|22206.2|22204|22198|22195.8|239
1750846800000|2025-06-25 10:20:00|22203|22200.8|22203.5|22201.3|22206.6|22204.4|22200.7|22198.5|267
1750847100000|2025-06-25 10:25:00|22205.3|22203.1|22212.3|22210.1|22214.5|22212.3|22204.5|22202.3|689
1750847400000|2025-06-25 10:30:00|22212.5|22210.3|22222.8|22220.6|22224|22221.8|22208.9|22206.7|756
1750847700000|2025-06-25 10:35:00|22222.6|22220.4|22224.8|22222.6|22230.8|22228.6|22220.9|22218.7|640
1750848000000|2025-06-25 10:40:00|22224.1|22221.9|22227.4|22225.2|22229.1|22226.9|22220|22217.8|305
1750848300000|2025-06-25 10:45:00|22227.5|22225.3|22221.4|22219.2|22228.4|22226.2|22218.1|22215.9|445
1750848600000|2025-06-25 10:50:00|22221.2|22219|22229.1|22226.9|22229.4|22227.2|22218.8|22216.6|390
1750848900000|2025-06-25 10:55:00|22229.2|22227|22230.1|22227.9|22237.7|22235.5|22225.6|22223.4|1005
1750849200000|2025-06-25 11:00:00|22230.3|22228.1|22235.4|22233.2|22236.4|22234.2|22224.9|22222.7|679
1750849500000|2025-06-25 11:05:00|22235.5|22233.3|22238|22235.8|22238.6|22236.4|22225.5|22223.3|535
1750849800000|2025-06-25 11:10:00|22238.1|22235.9|22233.8|22231.6|22239.1|22236.9|22230.5|22228.3|352
1750850100000|2025-06-25 11:15:00|22233.7|22231.5|22237.5|22235.3|22238|22235.8|22226.1|22223.9|585
1750850400000|2025-06-25 11:20:00|22237.8|22235.6|22240|22237.8|22242.3|22240.1|22233.8|22231.6|500
1750850700000|2025-06-25 11:25:00|22239.6|22237.4|22236|22233.8|22241.6|22239.4|22234.5|22232.3|416
1750851000000|2025-06-25 11:30:00|22235.1|22232.9|22244.4|22242.2|22250.1|22247.9|22234.5|22232.3|927
1750851300000|2025-06-25 11:35:00|22244.2|22242|22243.4|22241.2|22245.1|22242.9|22239.2|22237|268
1750851600000|2025-06-25 11:40:00|22243.2|22241|22251.6|22249.4|22252.6|22250.4|22239.8|22237.6|648
1750851900000|2025-06-25 11:45:00|22251.5|22249.3|22259.9|22257.7|22260|22257.8|22248.6|22246.4|660
1750852200000|2025-06-25 11:50:00|22260.1|22257.9|22265.7|22263.5|22273.4|22271.2|22255.6|22253.4|1523
1750852500000|2025-06-25 11:55:00|22265.8|22263.6|22270.9|22268.7|22274.1|22271.9|22263.7|22261.5|593
1750852800000|2025-06-25 12:00:00|22270.6|22268.4|22266.2|22264|22276.5|22274.3|22262.5|22260.3|1174
1750853100000|2025-06-25 12:05:00|22266|22263.8|22268.5|22266.3|22271.5|22269.3|22265.5|22263.3|576
1750853400000|2025-06-25 12:10:00|22268.8|22266.6|22269.9|22267.7|22272.8|22270.6|22265.2|22263|483
1750853700000|2025-06-25 12:15:00|22270.4|22268.2|22271.7|22269.5|22274.7|22272.5|22268.8|22266.6|520
1750854000000|2025-06-25 12:20:00|22271.6|22269.4|22269.2|22267|22272.2|22270|22262|22259.8|865
1750854300000|2025-06-25 12:25:00|22268.7|22266.5|22274.1|22271.9|22275.9|22273.7|22268.2|22266|650
1750854600000|2025-06-25 12:30:00|22274.2|22272|22266.9|22264.7|22275.9|22273.7|22264.9|22262.7|578
1750854900000|2025-06-25 12:35:00|22266.8|22264.6|22275.3|22273.1|22277.5|22275.3|22265.2|22263|735
1750855200000|2025-06-25 12:40:00|22275.2|22273|22277.4|22275.2|22281.9|22279.7|22273.1|22270.9|1124
1750855500000|2025-06-25 12:45:00|22277.3|22275.1|22271.6|22269.4|22277.3|22275.1|22270.9|22268.7|594
1750855800000|2025-06-25 12:50:00|22271.5|22269.3|22278.7|22276.5|22284.8|22282.6|22270.8|22268.6|1115
1750856100000|2025-06-25 12:55:00|22278.8|22276.6|22288.9|22286.7|22290.6|22288.4|22277.2|22275|840
1750856400000|2025-06-25 13:00:00|22288.8|22286.6|22291.4|22289.2|22293.2|22291|22286.1|22283.9|844
1750856700000|2025-06-25 13:05:00|22291.1|22288.9|22278.9|22276.7|22291.8|22289.6|22275.3|22273.1|1135
1750857000000|2025-06-25 13:10:00|22278.8|22276.6|22285.3|22283.1|22288.8|22286.6|22277.2|22275|1078
1750857300000|2025-06-25 13:15:00|22285.4|22283.2|22283|22280.8|22287.4|22285.2|22278|22275.8|630
1750857600000|2025-06-25 13:20:00|22283.2|22281|22287.5|22285.3|22288.8|22286.6|22280.7|22278.5|736
1750857900000|2025-06-25 13:25:00|22276.5|22274.3|22280.9|22278.7|22286.3|22284.1|22276.4|22274.2|2266
1750858200000|2025-06-25 13:30:00|22280.2|22279.1|22299.3|22298.2|22310.9|22309.8|22274.6|22273.5|13693
1750858500000|2025-06-25 13:35:00|22299|22297.9|22321.2|22320.1|22322.4|22321.3|22298.1|22297|9266
1750858800000|2025-06-25 13:40:00|22321.4|22320.3|22319.4|22318.3|22329.5|22328.4|22308.6|22307.5|8207
1750859100000|2025-06-25 13:45:00|22319.5|22318.4|22295.7|22294.6|22326.2|22325.1|22295.1|22294|7226
1750859400000|2025-06-25 13:50:00|22297.2|22296.1|22291.6|22290.5|22297.2|22296.1|22269.2|22268.1|9950
1750859700000|2025-06-25 13:55:00|22291.8|22290.7|22305|22303.9|22316.1|22315|22289|22287.9|5598
1750860000000|2025-06-25 14:00:00|22302.6|22301.5|22283.5|22282.4|22308.9|22307.8|22272|22270.9|6135
1750860300000|2025-06-25 14:05:00|22283.6|22282.5|22280|22278.9|22295.8|22294.7|22274.4|22273.3|5881
1750860600000|2025-06-25 14:10:00|22280.2|22279.1|22256.1|22255|22286|22284.9|22247.2|22246.1|7305
1750860900000|2025-06-25 14:15:00|22256|22254.9|22260.8|22259.7|22276.7|22275.6|22249.6|22248.5|6897
1750861200000|2025-06-25 14:20:00|22262.4|22261.3|22262.6|22261.5|22276.1|22275|22248.1|22247|4626
1750861500000|2025-06-25 14:25:00|22262.8|22261.7|22270.5|22269.4|22280.4|22279.3|22259.3|22258.2|5016
1750861800000|2025-06-25 14:30:00|22269.6|22268.5|22281.8|22280.7|22284.4|22283.3|22269.6|22268.5|3748
1750862100000|2025-06-25 14:35:00|22282.4|22281.3|22276.1|22275|22287.7|22286.6|22272.5|22271.4|3588
1750862400000|2025-06-25 14:40:00|22277.2|22276.1|22295.9|22294.8|22297.7|22296.6|22269.9|22268.8|4645
1750862700000|2025-06-25 14:45:00|22296.7|22295.6|22277.9|22276.8|22307.2|22306.1|22273.6|22272.5|6234
1750863000000|2025-06-25 14:50:00|22276.1|22275|22269.6|22268.5|22280.6|22279.5|22258.5|22257.4|4158
1750863300000|2025-06-25 14:55:00|22269.4|22268.3|22273.8|22272.7|22282.8|22281.7|22265.4|22264.3|3440
1750863600000|2025-06-25 15:00:00|22273.6|22272.5|22246.8|22245.7|22275.6|22274.5|22240.3|22239.2|4494
1750863900000|2025-06-25 15:05:00|22246.7|22245.6|22238|22236.9|22255.9|22254.8|22232.5|22231.4|5233
1750864200000|2025-06-25 15:10:00|22238.9|22237.8|22236.3|22235.2|22249.9|22248.8|22226.4|22225.3|4708
1750864500000|2025-06-25 15:15:00|22236.5|22235.4|22237|22235.9|22246.7|22245.6|22232|22230.9|2903
1750864800000|2025-06-25 15:20:00|22235.5|22234.4|22238.2|22237.1|22239|22237.9|22226|22224.9|3540
1750865100000|2025-06-25 15:25:00|22238.5|22237.4|22242.8|22241.7|22251.2|22250.1|22237.3|22236.2|4057
1750865400000|2025-06-25 15:30:00|22243.2|22242.1|22219.1|22218|22244.6|22243.5|22209.8|22208.7|5643
1750865700000|2025-06-25 15:35:00|22219.8|22218.7|22231.6|22230.5|22238.8|22237.7|22214.2|22213.1|4109
1750866000000|2025-06-25 15:40:00|22231|22229.9|22226.6|22225.5|22233.1|22232|22217.4|22216.3|3249
1750866300000|2025-06-25 15:45:00|22226.9|22225.8|22234.6|22233.5|22237.9|22236.8|22215.6|22214.5|3530
1750866600000|2025-06-25 15:50:00|22234.7|22233.6|22235.2|22234.1|22238|22236.9|22226.8|22225.7|2439
1750866900000|2025-06-25 15:55:00|22235.5|22234.4|22224.6|22223.5|22242.6|22241.5|22223.1|22222|2809
1750867200000|2025-06-25 16:00:00|22222.8|22221.7|22226.9|22225.8|22236.6|22235.5|22221.2|22220.1|2577
1750867500000|2025-06-25 16:05:00|22226.7|22225.6|22213.3|22212.2|22230.8|22229.7|22213|22211.9|2409
1750867800000|2025-06-25 16:10:00|22214.1|22213|22222.4|22221.3|22225.6|22224.5|22209.2|22208.1|3231
1750868100000|2025-06-25 16:15:00|22222.6|22221.5|22212.7|22211.6|22225.8|22224.7|22212.7|22211.6|2862
1750868400000|2025-06-25 16:20:00|22214.1|22213|22217.8|22216.7|22218.8|22217.7|22200.3|22199.2|3635
1750868700000|2025-06-25 16:25:00|22217.7|22216.6|22215.4|22214.3|22223.6|22222.5|22213.4|22212.3|2108
1750869000000|2025-06-25 16:30:00|22215.3|22214.2|22211.7|22210.6|22223.9|22222.8|22208.3|22207.2|2371
1750869300000|2025-06-25 16:35:00|22211.6|22210.5|22216.8|22215.7|22220.1|22219|22202.6|22201.5|2453
1750869600000|2025-06-25 16:40:00|22216.4|22215.3|22207.9|22206.8|22217.9|22216.8|22207.9|22206.8|1934
1750869900000|2025-06-25 16:45:00|22208.1|22207|22199.2|22198.1|22211.9|22210.8|22191.1|22190|4035
1750870200000|2025-06-25 16:50:00|22199.5|22198.4|22215.1|22214|22222.6|22221.5|22195.4|22194.3|3484
1750870500000|2025-06-25 16:55:00|22215|22213.9|22223.1|22222|22225.1|22224|22215|22213.9|2529
1750870800000|2025-06-25 17:00:00|22220.7|22219.6|22210|22208.9|22226.3|22225.2|22208.6|22207.5|2835
1750871100000|2025-06-25 17:05:00|22210.1|22209|22203.8|22202.7|22217.2|22216.1|22201.1|22200|3206
1750871400000|2025-06-25 17:10:00|22205|22203.9|22218.2|22217.1|22219|22217.9|22201.7|22200.6|2302
1750871700000|2025-06-25 17:15:00|22218.4|22217.3|22224.1|22223|22226|22224.9|22215.4|22214.3|2343
1750872000000|2025-06-25 17:20:00|22223.4|22222.3|22239.2|22238.1|22240.7|22239.6|22223.4|22222.3|3650
1750872300000|2025-06-25 17:25:00|22239.1|22238|22235.3|22234.2|22239.5|22238.4|22230.1|22229|2305
1750872600000|2025-06-25 17:30:00|22235.1|22234|22207.3|22206.2|22237|22235.9|22201.3|22200.2|3998
1750872900000|2025-06-25 17:35:00|22207.4|22206.3|22206|22204.9|22211.9|22210.8|22194|22192.9|3406
1750873200000|2025-06-25 17:40:00|22207.5|22206.4|22194.4|22193.3|22207.7|22206.6|22168|22166.9|6749
1750873500000|2025-06-25 17:45:00|22194.6|22193.5|22202.9|22201.8|22208.5|22207.4|22190.4|22189.3|2739
1750873800000|2025-06-25 17:50:00|22201.8|22200.7|22195|22193.9|22214.4|22213.3|22188.5|22187.4|3802
1750874100000|2025-06-25 17:55:00|22194.9|22193.8|22190.2|22189.1|22194.9|22193.8|22182|22180.9|2739
1750874400000|2025-06-25 18:00:00|22191.8|22190.7|22199.6|22198.5|22202.2|22201.1|22182.4|22181.3|3280
1750874700000|2025-06-25 18:05:00|22199.9|22198.8|22194.4|22193.3|22204.4|22203.3|22188.3|22187.2|1846
1750875000000|2025-06-25 18:10:00|22194.3|22193.2|22199.1|22198|22205.8|22204.7|22192.3|22191.2|1786
1750875300000|2025-06-25 18:15:00|22199.3|22198.2|22203.7|22202.6|22206|22204.9|22196.9|22195.8|1553
1750875600000|2025-06-25 18:20:00|22203.8|22202.7|22204.4|22203.3|22210.3|22209.2|22201|22199.9|1594
1750875900000|2025-06-25 18:25:00|22204.1|22203|22209.2|22208.1|22214.6|22213.5|22199.1|22198|1957
1750876200000|2025-06-25 18:30:00|22209.1|22208|22200.5|22199.4|22210.2|22209.1|22192.7|22191.6|2396
1750876500000|2025-06-25 18:35:00|22200.4|22199.3|22195.6|22194.5|22204.1|22203|22195.5|22194.4|1594
1750876800000|2025-06-25 18:40:00|22194.4|22193.3|22192|22190.9|22204.8|22203.7|22188.2|22187.1|2274
1750877100000|2025-06-25 18:45:00|22192.2|22191.1|22189.9|22188.8|22198.3|22197.2|22187.4|22186.3|1726
1750877400000|2025-06-25 18:50:00|22190.4|22189.3|22190.3|22189.2|22198.1|22197|22186.8|22185.7|1680
1750877700000|2025-06-25 18:55:00|22190.2|22189.1|22199.9|22198.8|22204.2|22203.1|22188.8|22187.7|1707
1750878000000|2025-06-25 19:00:00|22199.6|22198.5|22209.4|22208.3|22217.4|22216.3|22197.6|22196.5|3213
1750878300000|2025-06-25 19:05:00|22209.2|22208.1|22224.2|22223.1|22226.5|22225.4|22208.4|22207.3|3240
1750878600000|2025-06-25 19:10:00|22225|22223.9|22232.5|22231.4|22240|22238.9|22224.4|22223.3|3987
1750878900000|2025-06-25 19:15:00|22232.4|22231.3|22228.5|22227.4|22234.2|22233.1|22219.4|22218.3|2766
1750879200000|2025-06-25 19:20:00|22228.8|22227.7|22223.2|22222.1|22233.1|22232|22222.4|22221.3|2203
1750879500000|2025-06-25 19:25:00|22222.9|22221.8|22220.8|22219.7|22229.2|22228.1|22220.1|22219|1928
1750879800000|2025-06-25 19:30:00|22219.7|22218.6|22210.9|22209.8|22224.7|22223.6|22201.1|22200|3811
1750880100000|2025-06-25 19:35:00|22210.2|22209.1|22205.9|22204.8|22211.1|22210|22200.1|22199|2793
1750880400000|2025-06-25 19:40:00|22205.7|22204.6|22220.6|22219.5|22224.5|22223.4|22205.7|22204.6|3167
1750880700000|2025-06-25 19:45:00|22220.3|22219.2|22212.7|22211.6|22223.6|22222.5|22208.6|22207.5|2723
1750881000000|2025-06-25 19:50:00|22213.4|22212.3|22217.4|22216.3|22231.5|22230.4|22213.2|22212.1|6358
1750881300000|2025-06-25 19:55:00|22215.6|22214.5|22242.7|22241.6|22245|22243.9|22212.2|22211.1|11327
1750881600000|2025-06-25 20:00:00|22243.5|22241.3|22255.1|22252.9|22259.3|22257.1|22231.5|22229.3|7574
1750881900000|2025-06-25 20:05:00|22254.4|22252.2|22244.4|22242.2|22258.3|22256.1|22241|22238.8|1685
1750882200000|2025-06-25 20:10:00|22243.9|22241.7|22248.4|22246.2|22250.4|22248.2|22242.7|22240.5|987
1750882500000|2025-06-25 20:15:00|22248.9|22246.7|22251.7|22249.5|22255.5|22253.3|22248.3|22246.1|828
1750882800000|2025-06-25 20:20:00|22252.2|22250|22242|22239.8|22252.2|22250|22238.2|22236|807
1750883100000|2025-06-25 20:25:00|22241.4|22239.2|22237.5|22235.3|22245.5|22243.3|22237|22234.8|588
1750883400000|2025-06-25 20:30:00|22237.8|22235.6|22241.9|22239.7|22243.2|22241|22237.1|22234.9|353
1750883700000|2025-06-25 20:35:00|22242.2|22240|22248.6|22246.4|22248.8|22246.6|22242.2|22240|391
1750884000000|2025-06-25 20:40:00|22248.8|22246.6|22244.6|22242.4|22249.8|22247.6|22243|22240.8|490
1750884300000|2025-06-25 20:45:00|22243.6|22241.4|22245.5|22243.3|22247.6|22245.4|22243.6|22241.4|413
1750884600000|2025-06-25 20:50:00|22245.8|22243.6|22249.7|22247.5|22250.4|22248.2|22244.2|22242|256
1750884900000|2025-06-25 20:55:00|22249.2|22247|22253.4|22248.4|22253.9|22251.7|22247.2|22245|422
1750885200000|2025-06-25 21:00:00|22253.3|22248.3|22261.7|22256.7|22261.9|22256.9|22252|22247|0
1750885500000|2025-06-25 21:05:00|22261.6|22256.6|22260.2|22255.2|22265|22260|22260.2|22255.2|0
1750885800000|2025-06-25 21:10:00|22259.4|22254.4|22259.5|22254.5|22260.3|22255.3|22258.3|22253.3|0
1750886100000|2025-06-25 21:15:00|22259.9|22254.9|22259.4|22254.4|22259.9|22254.9|22259.4|22254.4|0
1750886400000|2025-06-25 21:20:00|22259.6|22254.6|22255.3|22250.3|22260.7|22255.7|22254.7|22249.7|0
1750886700000|2025-06-25 21:25:00|22255.4|22250.4|22254.5|22249.5|22255.7|22250.7|22253.4|22248.4|0
1750887000000|2025-06-25 21:30:00|22254.7|22249.7|22249|22244|22254.7|22249.7|22249|22244|0
1750887300000|2025-06-25 21:35:00|22250.9|22245.9|22252.2|22247.2|22252.6|22247.6|22250.9|22245.9|0
1750887600000|2025-06-25 21:40:00|22252|22247|22252.2|22247.2|22252.4|22247.4|22252|22247|0
1750887900000|2025-06-25 21:45:00|22252.1|22247.1|22248.6|22243.6|22252.1|22247.1|22244.3|22239.3|0
1750888200000|2025-06-25 21:50:00|22248.2|22243.2|22243|22238|22248.4|22243.4|22240.1|22235.1|0
1750888500000|2025-06-25 21:55:00|22243.3|22238.3|22243.7|22238.7|22245.7|22240.7|22242.1|22237.1|0
1750888800000|2025-06-25 22:00:00|22246|22241|22250.8|22248.6|22254|22251.8|22234.3|22232.1|806
1750889100000|2025-06-25 22:05:00|22250.9|22248.7|22251.9|22249.7|22252.3|22250.1|22247.4|22245.2|165
1750889400000|2025-06-25 22:10:00|22252.2|22250|22261|22258.8|22271.2|22269|22251.6|22249.4|641
1750889700000|2025-06-25 22:15:00|22261.1|22258.9|22254.9|22252.7|22263|22260.8|22254|22251.8|341
1750890000000|2025-06-25 22:20:00|22255.1|22252.9|22252.1|22249.9|22256.6|22254.4|22247.6|22245.4|410
1750890300000|2025-06-25 22:25:00|22252.2|22250|22242|22239.8|22252.2|22250|22238.8|22236.6|366
1750890600000|2025-06-25 22:30:00|22242.1|22239.9|22246.2|22244|22250.6|22248.4|22241.6|22239.4|363
1750890900000|2025-06-25 22:35:00|22246.3|22244.1|22238.8|22236.6|22246.5|22244.3|22235.4|22233.2|284
1750891200000|2025-06-25 22:40:00|22238.9|22236.7|22237.9|22235.7|22242.5|22240.3|22235.6|22233.4|201
1750891500000|2025-06-25 22:45:00|22237.6|22235.4|22240.9|22238.7|22241.5|22239.3|22236.4|22234.2|196
1750891800000|2025-06-25 22:50:00|22241|22238.8|22242.4|22240.2|22243.9|22241.7|22238.7|22236.5|122
1750892100000|2025-06-25 22:55:00|22242.5|22240.3|22246.6|22244.4|22247.8|22245.6|22242.5|22240.3|143
1750892400000|2025-06-25 23:00:00|22246.7|22244.5|22226.5|22224.3|22249.1|22246.9|22225.5|22223.3|735
1750892700000|2025-06-25 23:05:00|22225.6|22223.4|22241.9|22239.7|22242.3|22240.1|22222.3|22220.1|853
1750893000000|2025-06-25 23:10:00|22242.1|22239.9|22243.7|22241.5|22249.1|22246.9|22240.7|22238.5|313
1750893300000|2025-06-25 23:15:00|22243.6|22241.4|22240.4|22238.2|22244.3|22242.1|22233.3|22231.1|291
1750893600000|2025-06-25 23:20:00|22240.6|22238.4|22236.3|22234.1|22241.2|22239|22234.3|22232.1|221
1750893900000|2025-06-25 23:25:00|22236.1|22233.9|22229.1|22226.9|22239.4|22237.2|22223.9|22221.7|422
1750894200000|2025-06-25 23:30:00|22228.9|22226.7|22226.7|22224.5|22233|22230.8|22222.6|22220.4|223
1750894500000|2025-06-25 23:35:00|22226.8|22224.6|22236|22233.8|22236|22233.8|22226.8|22224.6|306
1750894800000|2025-06-25 23:40:00|22235.9|22233.7|22237|22234.8|22246.3|22244.1|22235.8|22233.6|388
1750895100000|2025-06-25 23:45:00|22237.4|22235.2|22241.1|22238.9|22245.5|22243.3|22236.4|22234.2|166
1750895400000|2025-06-25 23:50:00|22241.2|22239|22245.3|22243.1|22245.7|22243.5|22239|22236.8|146
1750895700000|2025-06-25 23:55:00|22245.4|22243.2|22247.9|22245.7|22250.4|22248.2|22244.6|22242.4|210
1750896000000|2025-06-26 00:00:00|22247.8|22245.6|22245.4|22243.2|22252|22249.8|22240.7|22238.5|345
1750896300000|2025-06-26 00:05:00|22245.9|22243.7|22246.9|22244.7|22250.8|22248.6|22242.3|22240.1|192
1750896600000|2025-06-26 00:10:00|22246.8|22244.6|22254.9|22252.7|22254.9|22252.7|22245.9|22243.7|213
1750896900000|2025-06-26 00:15:00|22254.8|22252.6|22253|22250.8|22259.3|22257.1|22247.3|22245.1|416
1750897200000|2025-06-26 00:20:00|22252.8|22250.6|22253.7|22251.5|22256.1|22253.9|22251.3|22249.1|122
1750897500000|2025-06-26 00:25:00|22253.6|22251.4|22259.1|22256.9|22260.6|22258.4|22252.4|22250.2|214
1750897800000|2025-06-26 00:30:00|22259.3|22257.1|22259.8|22257.6|22261.4|22259.2|22255.2|22253|191
1750898100000|2025-06-26 00:35:00|22259.7|22257.5|22261|22258.8|22263.4|22261.2|22258|22255.8|240
1750898400000|2025-06-26 00:40:00|22261.1|22258.9|22261.2|22259|22264.2|22262|22258.2|22256|324
1750898700000|2025-06-26 00:45:00|22261.1|22258.9|22263.6|22261.4|22263.9|22261.7|22258.7|22256.5|172
1750899000000|2025-06-26 00:50:00|22263.4|22261.2|22262.9|22260.7|22263.8|22261.6|22258.2|22256|304
1750899300000|2025-06-26 00:55:00|22263|22260.8|22260|22257.8|22264.3|22262.1|22259|22256.8|224
1750899600000|2025-06-26 01:00:00|22259.9|22257.7|22260.3|22258.1|22263.2|22261|22255|22252.8|391
1750899900000|2025-06-26 01:05:00|22260.5|22258.3|22259.2|22257|22261.2|22259|22254.7|22252.5|256
1750900200000|2025-06-26 01:10:00|22259|22256.8|22257.3|22255.1|22262.5|22260.3|22252.7|22250.5|371
1750900500000|2025-06-26 01:15:00|22257.2|22255|22256.3|22254.1|22260.7|22258.5|22254.7|22252.5|189
1750900800000|2025-06-26 01:20:00|22256.1|22253.9|22252|22249.8|22256.4|22254.2|22247.4|22245.2|312
1750901100000|2025-06-26 01:25:00|22252.1|22249.9|22251.8|22249.6|22253.1|22250.9|22247.9|22245.7|168
1750901400000|2025-06-26 01:30:00|22251.6|22249.4|22247.7|22245.5|22251.6|22249.4|22244.1|22241.9|227
1750901700000|2025-06-26 01:35:00|22247.8|22245.6|22247.2|22245|22250.8|22248.6|22245.2|22243|145
1750902000000|2025-06-26 01:40:00|22247.6|22245.4|22249.3|22247.1|22250.8|22248.6|22244.8|22242.6|200
1750902300000|2025-06-26 01:45:00|22249.1|22246.9|22247.3|22245.1|22249.2|22247|22245.8|22243.6|112
1750902600000|2025-06-26 01:50:00|22247.6|22245.4|22251.8|22249.6|22253.6|22251.4|22247.6|22245.4|133
1750902900000|2025-06-26 01:55:00|22252|22249.8|22251.6|22249.4|22254.7|22252.5|22248.3|22246.1|157
1750903200000|2025-06-26 02:00:00|22251.7|22249.5|22256.1|22253.9|22256.4|22254.2|22251.1|22248.9|170
1750903500000|2025-06-26 02:05:00|22256|22253.8|22262.5|22260.3|22263.1|22260.9|22254.7|22252.5|247
1750903800000|2025-06-26 02:10:00|22262.3|22260.1|22265.5|22263.3|22268.6|22266.4|22261.7|22259.5|320
1750904100000|2025-06-26 02:15:00|22265.6|22263.4|22259.3|22257.1|22267.4|22265.2|22255.2|22253|326
1750904400000|2025-06-26 02:20:00|22259.4|22257.2|22258.7|22256.5|22260.5|22258.3|22256.2|22254|150
1750904700000|2025-06-26 02:25:00|22259|22256.8|22260.6|22258.4|22262|22259.8|22258.4|22256.2|88
1750905000000|2025-06-26 02:30:00|22260.7|22258.5|22259.3|22257.1|22261.5|22259.3|22255.9|22253.7|141
1750905300000|2025-06-26 02:35:00|22259.2|22257|22259.2|22257|22261.1|22258.9|22257.7|22255.5|121
1750905600000|2025-06-26 02:40:00|22259.1|22256.9|22254.2|22252|22259.1|22256.9|22251.5|22249.3|174
1750905900000|2025-06-26 02:45:00|22254.3|22252.1|22254.9|22252.7|22258|22255.8|22252.8|22250.6|76
1750906200000|2025-06-26 02:50:00|22255|22252.8|22260.8|22258.6|22261.6|22259.4|22254|22251.8|182
1750906500000|2025-06-26 02:55:00|22261|22258.8|22259.5|22257.3|22263.4|22261.2|22259|22256.8|145
1750906800000|2025-06-26 03:00:00|22259.6|22257.4|22264.4|22262.2|22266.2|22264|22259.6|22257.4|185
1750907100000|2025-06-26 03:05:00|22264.5|22262.3|22260.8|22258.6|22268.3|22266.1|22260.7|22258.5|238
1750907400000|2025-06-26 03:10:00|22261.1|22258.9|22266.9|22264.7|22267.7|22265.5|22260.3|22258.1|137
1750907700000|2025-06-26 03:15:00|22266.6|22264.4|22270.8|22268.6|22275.7|22273.5|22265.3|22263.1|394
1750908000000|2025-06-26 03:20:00|22271|22268.8|22276.7|22274.5|22277.5|22275.3|22267.2|22265|423
1750908300000|2025-06-26 03:25:00|22276.5|22274.3|22277.7|22275.5|22278.9|22276.7|22273.8|22271.6|267
1750908600000|2025-06-26 03:30:00|22277.9|22275.7|22279.7|22277.5|22281.8|22279.6|22277.8|22275.6|183
1750908900000|2025-06-26 03:35:00|22279.8|22277.6|22283|22280.8|22286.9|22284.7|22278.8|22276.6|484
1750909200000|2025-06-26 03:40:00|22285.1|22282.9|22279.7|22277.5|22285.2|22283|22277.8|22275.6|263
1750909500000|2025-06-26 03:45:00|22279.6|22277.4|22275.8|22273.6|22279.8|22277.6|22274.9|22272.7|170
1750909800000|2025-06-26 03:50:00|22276|22273.8|22276.1|22273.9|22279.5|22277.3|22273.5|22271.3|272
1750910100000|2025-06-26 03:55:00|22276|22273.8|22276.7|22274.5|22278.7|22276.5|22275.5|22273.3|180
1750910400000|2025-06-26 04:00:00|22277.9|22275.7|22274.7|22272.5|22280.5|22278.3|22272.7|22270.5|230
1750910700000|2025-06-26 04:05:00|22274.6|22272.4|22279.4|22277.2|22279.4|22277.2|22273|22270.8|129
1750911000000|2025-06-26 04:10:00|22279.2|22277|22279.7|22277.5|22280.7|22278.5|22277.3|22275.1|107
1750911300000|2025-06-26 04:15:00|22279.5|22277.3|22276.2|22274|22280.8|22278.6|22276.2|22274|159
1750911600000|2025-06-26 04:20:00|22276.1|22273.9|22274.8|22272.6|22277.8|22275.6|22273.1|22270.9|149
1750911900000|2025-06-26 04:25:00|22274.6|22272.4|22278.2|22276|22281.5|22279.3|22274.4|22272.2|133
1750912200000|2025-06-26 04:30:00|22278.1|22275.9|22278.3|22276.1|22280.9|22278.7|22277.1|22274.9|101
1750912500000|2025-06-26 04:35:00|22278.2|22276|22277.6|22275.4|22279.7|22277.5|22277|22274.8|68
1750912800000|2025-06-26 04:40:00|22277.7|22275.5|22285.4|22283.2|22286.6|22284.4|22277.5|22275.3|272
1750913100000|2025-06-26 04:45:00|22285.3|22283.1|22281.5|22279.3|22286.8|22284.6|22279.5|22277.3|145
1750913400000|2025-06-26 04:50:00|22281.6|22279.4|22284.2|22282|22284.8|22282.6|22280.3|22278.1|87
1750913700000|2025-06-26 04:55:00|22284.3|22282.1|22287.3|22285.1|22288.7|22286.5|22284|22281.8|371
1750914000000|2025-06-26 05:00:00|22287.2|22285|22283.3|22281.1|22288.1|22285.9|22281|22278.8|168
1750914300000|2025-06-26 05:05:00|22283.2|22281|22280.8|22278.6|22284.1|22281.9|22277.5|22275.3|218
1750914600000|2025-06-26 05:10:00|22280.7|22278.5|22280.1|22277.9|22286.4|22284.2|22279.9|22277.7|158
1750914900000|2025-06-26 05:15:00|22280|22277.8|22278.6|22276.4|22283.7|22281.5|22278|22275.8|131
1750915200000|2025-06-26 05:20:00|22278.5|22276.3|22277.4|22275.2|22282|22279.8|22276.7|22274.5|169
1750915500000|2025-06-26 05:25:00|22277.5|22275.3|22278|22275.8|22281|22278.8|22276.6|22274.4|122
1750915800000|2025-06-26 05:30:00|22278.6|22276.4|22284.6|22282.4|22284.9|22282.7|22278.6|22276.4|188
1750916100000|2025-06-26 05:35:00|22284.8|22282.6|22279.9|22277.7|22286.6|22284.4|22278.2|22276|288
1750916400000|2025-06-26 05:40:00|22279.7|22277.5|22280.1|22277.9|22281.7|22279.5|22277.5|22275.3|138
1750916700000|2025-06-26 05:45:00|22280.2|22278|22282.8|22280.6|22286.2|22284|22280.2|22278|127
1750917000000|2025-06-26 05:50:00|22282.9|22280.7|22286.7|22284.5|22289.1|22286.9|22282.4|22280.2|340
1750917300000|2025-06-26 05:55:00|22286.6|22284.4|22294.1|22291.9|22294.2|22292|22285.8|22283.6|359
1750917600000|2025-06-26 06:00:00|22293.6|22291.4|22295.5|22293.3|22297.3|22295.1|22290.2|22288|477
1750917900000|2025-06-26 06:05:00|22295.4|22293.2|22301.6|22299.4|22305.4|22303.2|22295.4|22293.2|756
1750918200000|2025-06-26 06:10:00|22300.8|22298.6|22295.8|22293.6|22301|22298.8|22295.3|22293.1|326
1750918500000|2025-06-26 06:15:00|22295.6|22293.4|22296.2|22294|22298.6|22296.4|22292.6|22290.4|315
1750918800000|2025-06-26 06:20:00|22296|22293.8|22296.3|22294.1|22298.9|22296.7|22293.8|22291.6|204
1750919100000|2025-06-26 06:25:00|22296.4|22294.2|22302.3|22300.1|22305|22302.8|22295.8|22293.6|371
1750919400000|2025-06-26 06:30:00|22302.2|22300|22298.9|22296.7|22303.2|22301|22296|22293.8|291
1750919700000|2025-06-26 06:35:00|22299|22296.8|22298.4|22296.2|22302.9|22300.7|22295.5|22293.3|156
1750920000000|2025-06-26 06:40:00|22298.2|22296|22305.1|22302.9|22305.9|22303.7|22297.8|22295.6|214
1750920300000|2025-06-26 06:45:00|22305|22302.8|22316.6|22314.4|22318.3|22316.1|22304.5|22302.3|730
1750920600000|2025-06-26 06:50:00|22316.5|22314.3|22316|22313.8|22323.9|22321.7|22313.8|22311.6|726
1750920900000|2025-06-26 06:55:00|22316.1|22313.9|22316.1|22313.9|22320.8|22318.6|22314.8|22312.6|409
1750921200000|2025-06-26 07:00:00|22316.2|22314|22313.7|22311.5|22320.7|22318.5|22311.6|22309.4|537
1750921500000|2025-06-26 07:05:00|22313.6|22311.4|22312.2|22310|22317.4|22315.2|22308.6|22306.4|410
1750921800000|2025-06-26 07:10:00|22312.5|22310.3|22314.7|22312.5|22318.1|22315.9|22311.7|22309.5|314
1750922100000|2025-06-26 07:15:00|22315|22312.8|22321.9|22319.7|22337|22334.8|22312.7|22310.5|1453
1750922400000|2025-06-26 07:20:00|22322.1|22319.9|22315.6|22313.4|22322.1|22319.9|22310.3|22308.1|719
1750922700000|2025-06-26 07:25:00|22315.7|22313.5|22308.8|22306.6|22316.3|22314.1|22305|22302.8|427
1750923000000|2025-06-26 07:30:00|22309.5|22307.3|22309|22306.8|22315.9|22313.7|22305.9|22303.7|359
1750923300000|2025-06-26 07:35:00|22308.8|22306.6|22313.9|22311.7|22318.7|22316.5|22307.8|22305.6|453
1750923600000|2025-06-26 07:40:00|22313.8|22311.6|22316.5|22314.3|22318.2|22316|22311|22308.8|346
1750923900000|2025-06-26 07:45:00|22316.4|22314.2|22318.5|22316.3|22320|22317.8|22312.1|22309.9|214
1750924200000|2025-06-26 07:50:00|22318.6|22316.4|22317.1|22314.9|22322.8|22320.6|22314.6|22312.4|335
1750924500000|2025-06-26 07:55:00|22317.2|22315|22313.1|22310.9|22317.3|22315.1|22311.8|22309.6|315
1750924800000|2025-06-26 08:00:00|22313.2|22311|22321|22318.8|22322.1|22319.9|22307.5|22305.3|783
1750925100000|2025-06-26 08:05:00|22321.1|22318.9|22323.1|22320.9|22333.7|22331.5|22319.6|22317.4|674
1750925400000|2025-06-26 08:10:00|22323.2|22321|22334.4|22332.2|22337.4|22335.2|22323.2|22321|546
1750925700000|2025-06-26 08:15:00|22334.5|22332.3|22339.5|22337.3|22341.2|22339|22331.1|22328.9|669
1750926000000|2025-06-26 08:20:00|22339.7|22337.5|22347.8|22345.6|22349.8|22347.6|22338.3|22336.1|757
1750926300000|2025-06-26 08:25:00|22347.7|22345.5|22349.5|22347.3|22359.3|22357.1|22346.9|22344.7|960
1750926600000|2025-06-26 08:30:00|22349.8|22347.6|22350.2|22348|22353.3|22351.1|22343.1|22340.9|436
1750926900000|2025-06-26 08:35:00|22350.3|22348.1|22345.9|22343.7|22359|22356.8|22345.6|22343.4|692
1750927200000|2025-06-26 08:40:00|22346|22343.8|22344.9|22342.7|22350.3|22348.1|22342.5|22340.3|301
1750927500000|2025-06-26 08:45:00|22344.3|22342.1|22347.1|22344.9|22349|22346.8|22341.8|22339.6|311
1750927800000|2025-06-26 08:50:00|22347.2|22345|22343.9|22341.7|22350.4|22348.2|22341.9|22339.7|278
1750928100000|2025-06-26 08:55:00|22343.7|22341.5|22342.7|22340.5|22345.5|22343.3|22340.8|22338.6|171
1750928400000|2025-06-26 09:00:00|22342.9|22340.7|22349.2|22347|22349.3|22347.1|22341.9|22339.7|269
1750928700000|2025-06-26 09:05:00|22348.8|22346.6|22344.6|22342.4|22348.8|22346.6|22342.7|22340.5|290
1750929000000|2025-06-26 09:10:00|22344.7|22342.5|22339.6|22337.4|22345.6|22343.4|22336|22333.8|466
1750929300000|2025-06-26 09:15:00|22339.2|22337|22339.7|22337.5|22350.2|22348|22337.9|22335.7|355
1750929600000|2025-06-26 09:20:00|22339.8|22337.6|22337.3|22335.1|22344.1|22341.9|22337.1|22334.9|497
1750929900000|2025-06-26 09:25:00|22337.5|22335.3|22338|22335.8|22341.7|22339.5|22332|22329.8|657
1750930200000|2025-06-26 09:30:00|22338.1|22335.9|22335.8|22333.6|22338.7|22336.5|22326.8|22324.6|665
1750930500000|2025-06-26 09:35:00|22335.5|22333.3|22332.5|22330.3|22338.8|22336.6|22330.8|22328.6|235
1750930800000|2025-06-26 09:40:00|22332.3|22330.1|22330.6|22328.4|22334|22331.8|22327|22324.8|314
1750931100000|2025-06-26 09:45:00|22330.8|22328.6|22333.7|22331.5|22336|22333.8|22326.9|22324.7|191
1750931400000|2025-06-26 09:50:00|22333.8|22331.6|22336.1|22333.9|22336.8|22334.6|22330.6|22328.4|227
1750931700000|2025-06-26 09:55:00|22336.3|22334.1|22332.1|22329.9|22337.3|22335.1|22331|22328.8|310
1750932000000|2025-06-26 10:00:00|22331.9|22329.7|22328.8|22326.6|22336|22333.8|22324.1|22321.9|717
1750932300000|2025-06-26 10:05:00|22328.7|22326.5|22338.2|22336|22340.9|22338.7|22328.5|22326.3|421
1750932600000|2025-06-26 10:10:00|22337.7|22335.5|22343.9|22341.7|22345.5|22343.3|22337.3|22335.1|403
1750932900000|2025-06-26 10:15:00|22344.3|22342.1|22351.1|22348.9|22351.8|22349.6|22343|22340.8|501
1750933200000|2025-06-26 10:20:00|22351.3|22349.1|22357.2|22355|22363.3|22361.1|22351.3|22349.1|759
1750933500000|2025-06-26 10:25:00|22356.9|22354.7|22353.4|22351.2|22361.8|22359.6|22352.9|22350.7|344
1750933800000|2025-06-26 10:30:00|22353.3|22351.1|22353|22350.8|22359|22356.8|22352.5|22350.3|258
1750934100000|2025-06-26 10:35:00|22353.4|22351.2|22352.7|22350.5|22356.2|22354|22349.5|22347.3|384
1750934400000|2025-06-26 10:40:00|22352.5|22350.3|22347|22344.8|22355|22352.8|22345.6|22343.4|463
1750934700000|2025-06-26 10:45:00|22347.2|22345|22349.4|22347.2|22351.5|22349.3|22342.6|22340.4|536
1750935000000|2025-06-26 10:50:00|22349.2|22347|22343.1|22340.9|22355.7|22353.5|22342.2|22340|526
1750935300000|2025-06-26 10:55:00|22342.4|22340.2|22339.6|22337.4|22345.1|22342.9|22337.9|22335.7|582
1750935600000|2025-06-26 11:00:00|22339.7|22337.5|22339.6|22337.4|22341.3|22339.1|22336.3|22334.1|606
1750935900000|2025-06-26 11:05:00|22339.9|22337.7|22352.3|22350.1|22352.3|22350.1|22339.1|22336.9|536
1750936200000|2025-06-26 11:10:00|22352.1|22349.9|22352.2|22350|22355.8|22353.6|22347.4|22345.2|417
1750936500000|2025-06-26 11:15:00|22352.6|22350.4|22353.1|22350.9|22356|22353.8|22342.9|22340.7|566
1750936800000|2025-06-26 11:20:00|22352.3|22350.1|22347.2|22345|22355.5|22353.3|22346.7|22344.5|368
1750937100000|2025-06-26 11:25:00|22346.8|22344.6|22348.8|22346.6|22348.8|22346.6|22340.1|22337.9|497
1750937400000|2025-06-26 11:30:00|22348.7|22346.5|22348.3|22346.1|22351.2|22349|22343.8|22341.6|398
1750937700000|2025-06-26 11:35:00|22348.4|22346.2|22345.3|22343.1|22353.8|22351.6|22342.9|22340.7|407
1750938000000|2025-06-26 11:40:00|22345.2|22343|22341.3|22339.1|22345.8|22343.6|22337.9|22335.7|380
1750938300000|2025-06-26 11:45:00|22341.4|22339.2|22346.4|22344.2|22348.3|22346.1|22337.5|22335.3|508
1750938600000|2025-06-26 11:50:00|22346.6|22344.4|22355.5|22353.3|22357.4|22355.2|22345.3|22343.1|661
1750938900000|2025-06-26 11:55:00|22355.7|22353.5|22359.4|22357.2|22359.8|22357.6|22354.6|22352.4|484
1750939200000|2025-06-26 12:00:00|22359.6|22357.4|22360.9|22358.7|22363.1|22360.9|22356.3|22354.1|688
1750939500000|2025-06-26 12:05:00|22361|22358.8|22355.7|22353.5|22367.7|22365.5|22354.3|22352.1|876
1750939800000|2025-06-26 12:10:00|22355.6|22353.4|22354.2|22352|22361.9|22359.7|22353.1|22350.9|548
1750940100000|2025-06-26 12:15:00|22354.4|22352.2|22356.3|22354.1|22357.5|22355.3|22351.2|22349|522
1750940400000|2025-06-26 12:20:00|22356.4|22354.2|22354|22351.8|22356.8|22354.6|22348.8|22346.6|603
1750940700000|2025-06-26 12:25:00|22354.1|22351.9|22355.2|22353|22359.6|22357.4|22351.4|22349.2|556
1750941000000|2025-06-26 12:30:00|22355.1|22352.9|22317.2|22315|22360.6|22358.4|22303|22300.8|3292
1750941300000|2025-06-26 12:35:00|22317|22314.8|22326.3|22324.1|22329.5|22327.3|22315.2|22313|1714
1750941600000|2025-06-26 12:40:00|22326.2|22324|22335.9|22333.7|22338.2|22336|22322|22319.8|989
1750941900000|2025-06-26 12:45:00|22336.4|22334.2|22332.3|22330.1|22346|22343.8|22330.6|22328.4|1424
1750942200000|2025-06-26 12:50:00|22332.4|22330.2|22326.3|22324.1|22337.3|22335.1|22320.1|22317.9|1276
1750942500000|2025-06-26 12:55:00|22326.5|22324.3|22336.1|22333.9|22338.5|22336.3|22325.1|22322.9|780
1750942800000|2025-06-26 13:00:00|22336.2|22334|22314.4|22312.2|22338.3|22336.1|22311.8|22309.6|1261
1750943100000|2025-06-26 13:05:00|22314.5|22312.3|22317.9|22315.7|22322.2|22320|22311.4|22309.2|1118
1750943400000|2025-06-26 13:10:00|22318.1|22315.9|22316.9|22314.7|22320.9|22318.7|22311.6|22309.4|655
1750943700000|2025-06-26 13:15:00|22316.8|22314.6|22325.6|22323.4|22332.2|22330|22310.3|22308.1|1854
1750944000000|2025-06-26 13:20:00|22325.7|22323.5|22333.2|22331|22338|22335.8|22325.6|22323.4|1261
1750944300000|2025-06-26 13:25:00|22332.1|22329.9|22335.3|22333.1|22345.2|22343|22328.4|22326.2|3032
1750944600000|2025-06-26 13:30:00|22334.9|22332.7|22316.6|22315.5|22348.1|22347|22299.1|22298|13088
1750944900000|2025-06-26 13:35:00|22316.3|22315.2|22298.1|22297|22327|22325.9|22280.4|22279.3|9914
1750945200000|2025-06-26 13:40:00|22297.6|22296.5|22305.8|22304.7|22312.5|22311.4|22276.7|22275.6|7423
1750945500000|2025-06-26 13:45:00|22307.5|22306.4|22279.7|22278.6|22314.6|22313.5|22271.1|22270|8350
1750945800000|2025-06-26 13:50:00|22279.6|22278.5|22290.8|22289.7|22296.8|22295.7|22257.8|22256.7|8725
1750946100000|2025-06-26 13:55:00|22291|22289.9|22325.2|22324.1|22327.9|22326.8|22288.8|22287.7|7019
1750946400000|2025-06-26 14:00:00|22322.8|22321.7|22342.4|22341.3|22348|22346.9|22322.6|22321.5|7929
1750946700000|2025-06-26 14:05:00|22342.7|22341.6|22325.5|22324.4|22349.4|22348.3|22318|22316.9|5630
1750947000000|2025-06-26 14:10:00|22326.4|22325.3|22333.1|22332|22345.9|22344.8|22325.7|22324.6|4221
1750947300000|2025-06-26 14:15:00|22333|22331.9|22335.6|22334.5|22345.8|22344.7|22325.4|22324.3|3664
1750947600000|2025-06-26 14:20:00|22335|22333.9|22350.3|22349.2|22354|22352.9|22333.7|22332.6|4684
1750947900000|2025-06-26 14:25:00|22350.4|22349.3|22348.4|22347.3|22353.4|22352.3|22343.4|22342.3|3806
1750948200000|2025-06-26 14:30:00|22346.9|22345.8|22358.4|22357.3|22374.4|22373.3|22344.1|22343|8455
1750948500000|2025-06-26 14:35:00|22358.2|22357.1|22354.8|22353.7|22360.1|22359|22347.6|22346.5|4137
1750948800000|2025-06-26 14:40:00|22356|22354.9|22342.7|22341.6|22356.7|22355.6|22341.1|22340|4225
1750949100000|2025-06-26 14:45:00|22342.1|22341|22356.9|22355.8|22357.9|22356.8|22337.1|22336|3931
1750949400000|2025-06-26 14:50:00|22357.7|22356.6|22356.3|22355.2|22358.2|22357.1|22349.5|22348.4|2279
1750949700000|2025-06-26 14:55:00|22356.4|22355.3|22350|22348.9|22356.8|22355.7|22347|22345.9|2273
1750950000000|2025-06-26 15:00:00|22349.5|22348.4|22361.5|22360.4|22363.6|22362.5|22347.7|22346.6|2985
1750950300000|2025-06-26 15:05:00|22362.6|22361.5|22363.6|22362.5|22365.3|22364.2|22355|22353.9|2621
1750950600000|2025-06-26 15:10:00|22364.4|22363.3|22367.2|22366.1|22375.2|22374.1|22360.2|22359.1|4187
1750950900000|2025-06-26 15:15:00|22367|22365.9|22381.4|22380.3|22386.4|22385.3|22367|22365.9|4904
1750951200000|2025-06-26 15:20:00|22380.3|22379.2|22383.5|22382.4|22390.5|22389.4|22378.7|22377.6|3549
1750951500000|2025-06-26 15:25:00|22383.6|22382.5|22344.3|22343.2|22384|22382.9|22343.4|22342.3|6212
1750951800000|2025-06-26 15:30:00|22345|22343.9|22359.7|22358.6|22361.1|22360|22331.2|22330.1|6661
1750952100000|2025-06-26 15:35:00|22359.8|22358.7|22376.5|22375.4|22378.2|22377.1|22359.2|22358.1|5195
1750952400000|2025-06-26 15:40:00|22376|22374.9|22373.5|22372.4|22384.5|22383.4|22371.5|22370.4|3295
1750952700000|2025-06-26 15:45:00|22373.4|22372.3|22377|22375.9|22388.7|22387.6|22373.2|22372.1|3140
1750953000000|2025-06-26 15:50:00|22376.5|22375.4|22391.4|22390.3|22394.8|22393.7|22370.2|22369.1|4073
1750953300000|2025-06-26 15:55:00|22391.1|22390|22388.5|22387.4|22393|22391.9|22380.8|22379.7|3878
1750953600000|2025-06-26 16:00:00|22389.3|22388.2|22407.5|22406.4|22411.9|22410.8|22386.7|22385.6|5278
1750953900000|2025-06-26 16:05:00|22407.6|22406.5|22399.6|22398.5|22409.4|22408.3|22398.6|22397.5|2975
1750954200000|2025-06-26 16:10:00|22397.8|22396.7|22397.2|22396.1|22403|22401.9|22393.6|22392.5|2672
1750954500000|2025-06-26 16:15:00|22397.6|22396.5|22399.7|22398.6|22401.7|22400.6|22393.9|22392.8|1949
1750954800000|2025-06-26 16:20:00|22400.6|22399.5|22399.6|22398.5|22407.5|22406.4|22398.3|22397.2|2111
1750955100000|2025-06-26 16:25:00|22399.5|22398.4|22393.4|22392.3|22402.2|22401.1|22389.8|22388.7|2742
1750955400000|2025-06-26 16:30:00|22393|22391.9|22395.5|22394.4|22402.7|22401.6|22389.5|22388.4|2182
1750955700000|2025-06-26 16:35:00|22395.4|22394.3|22383.8|22382.7|22397.1|22396|22379.7|22378.6|2847
1750956000000|2025-06-26 16:40:00|22382.8|22381.7|22379|22377.9|22387.3|22386.2|22378.6|22377.5|1779
1750956300000|2025-06-26 16:45:00|22379.1|22378|22380.8|22379.7|22386.4|22385.3|22374.3|22373.2|2325
1750956600000|2025-06-26 16:50:00|22382.9|22381.8|22382.8|22381.7|22391.5|22390.4|22380.2|22379.1|2155
1750956900000|2025-06-26 16:55:00|22382.7|22381.6|22387.2|22386.1|22387.2|22386.1|22378.5|22377.4|1726
1750957200000|2025-06-26 17:00:00|22386.9|22385.8|22397.6|22396.5|22398.1|22397|22377.6|22376.5|3560
1750957500000|2025-06-26 17:05:00|22397.1|22396|22399.4|22398.3|22402.1|22401|22393.1|22392|1811
1750957800000|2025-06-26 17:10:00|22400.2|22399.1|22404.5|22403.4|22409.3|22408.2|22400.1|22399|2387
1750958100000|2025-06-26 17:15:00|22404.6|22403.5|22406.7|22405.6|22415.9|22414.8|22401.9|22400.8|3320
1750958400000|2025-06-26 17:20:00|22404.4|22403.3|22407.4|22406.3|22414.2|22413.1|22403.1|22402|2238
1750958700000|2025-06-26 17:25:00|22407.5|22406.4|22412.5|22411.4|22417.1|22416|22407.5|22406.4|2126
1750959000000|2025-06-26 17:30:00|22412.9|22411.8|22417.3|22416.2|22421.9|22420.8|22412.4|22411.3|3150
1750959300000|2025-06-26 17:35:00|22416.6|22415.5|22421.5|22420.4|22423|22421.9|22416.2|22415.1|2562
1750959600000|2025-06-26 17:40:00|22421.3|22420.2|22421.5|22420.4|22428.1|22427|22417|22415.9|2825
1750959900000|2025-06-26 17:45:00|22421.6|22420.5|22414.9|22413.8|22423.7|22422.6|22414|22412.9|2108
1750960200000|2025-06-26 17:50:00|22415.5|22414.4|22416.2|22415.1|22421.5|22420.4|22414.9|22413.8|1950
1750960500000|2025-06-26 17:55:00|22416.3|22415.2|22417.8|22416.7|22424.5|22423.4|22413.8|22412.7|1932
1750960800000|2025-06-26 18:00:00|22418.3|22417.2|22423.9|22422.8|22426.8|22425.7|22412.4|22411.3|2521
1750961100000|2025-06-26 18:05:00|22424.1|22423|22439.6|22438.5|22446.6|22445.5|22423.3|22422.2|5711
1750961400000|2025-06-26 18:10:00|22440.9|22439.8|22453.6|22452.5|22456.8|22455.7|22436.8|22435.7|3461
1750961700000|2025-06-26 18:15:00|22453.3|22452.2|22453.9|22452.8|22464.1|22463|22449.9|22448.8|4428
1750962000000|2025-06-26 18:20:00|22452.2|22451.1|22459.2|22458.1|22464.1|22463|22451.5|22450.4|2645
1750962300000|2025-06-26 18:25:00|22459.1|22458|22450.7|22449.6|22460.3|22459.2|22450.1|22449|2216
1750962600000|2025-06-26 18:30:00|22450.2|22449.1|22456.9|22455.8|22460.6|22459.5|22450.2|22449.1|2347
1750962900000|2025-06-26 18:35:00|22457|22455.9|22444.9|22443.8|22458.3|22457.2|22443.4|22442.3|2789
1750963200000|2025-06-26 18:40:00|22445.1|22444|22447.5|22446.4|22449|22447.9|22441.5|22440.4|1993
1750963500000|2025-06-26 18:45:00|22447.4|22446.3|22438.1|22437|22453.7|22452.6|22432.3|22431.2|3558
1750963800000|2025-06-26 18:50:00|22437.6|22436.5|22440.7|22439.6|22444|22442.9|22434.5|22433.4|2286
1750964100000|2025-06-26 18:55:00|22440.5|22439.4|22443.3|22442.2|22444.4|22443.3|22433.3|22432.2|2285
1750964400000|2025-06-26 19:00:00|22443.6|22442.5|22446.2|22445.1|22450.9|22449.8|22442.2|22441.1|2345
1750964700000|2025-06-26 19:05:00|22446.3|22445.2|22444.5|22443.4|22446.7|22445.6|22437|22435.9|2187
1750965000000|2025-06-26 19:10:00|22444.7|22443.6|22437.6|22436.5|22448.2|22447.1|22435.9|22434.8|2350
1750965300000|2025-06-26 19:15:00|22437.7|22436.6|22446.6|22445.5|22446.6|22445.5|22430.8|22429.7|3241
1750965600000|2025-06-26 19:20:00|22445.5|22444.4|22451|22449.9|22451.6|22450.5|22441.1|22440|2864
1750965900000|2025-06-26 19:25:00|22450.9|22449.8|22447.8|22446.7|22455|22453.9|22445.6|22444.5|2332
1750966200000|2025-06-26 19:30:00|22448|22446.9|22449.1|22448|22453.6|22452.5|22442.6|22441.5|2801
1750966500000|2025-06-26 19:35:00|22449|22447.9|22438.5|22437.4|22450.7|22449.6|22436.9|22435.8|2201
1750966800000|2025-06-26 19:40:00|22438.4|22437.3|22434.9|22433.8|22442.1|22441|22431.5|22430.4|3261
1750967100000|2025-06-26 19:45:00|22435.2|22434.1|22448.6|22447.5|22450.5|22449.4|22430.3|22429.2|4069
1750967400000|2025-06-26 19:50:00|22448.7|22447.6|22456.5|22455.4|22469.1|22468|22441.7|22440.6|8738
1750967700000|2025-06-26 19:55:00|22453.8|22452.7|22449.1|22448|22463.7|22462.6|22437.3|22436.2|15299
1750968000000|2025-06-26 20:00:00|22449.9|22448.8|22426.8|22424.6|22450.5|22448.8|22418.6|22416.4|6704
1750968300000|2025-06-26 20:05:00|22426.6|22424.4|22432.6|22430.4|22437.6|22435.4|22424.4|22422.2|2530
1750968600000|2025-06-26 20:10:00|22431.8|22429.6|22429.6|22427.4|22433.1|22430.9|22427.6|22425.4|1032
1750968900000|2025-06-26 20:15:00|22429.8|22427.6|22437.4|22435.2|22437.6|22435.4|22424.9|22422.7|1121
1750969200000|2025-06-26 20:20:00|22437.1|22434.9|22447.5|22445.3|22450|22447.8|22436.4|22434.2|1138
1750969500000|2025-06-26 20:25:00|22447.2|22445|22443.6|22441.4|22447.8|22445.6|22441|22438.8|592
1750969800000|2025-06-26 20:30:00|22443.9|22441.7|22449.7|22447.5|22451.4|22449.2|22441|22438.8|664
1750970100000|2025-06-26 20:35:00|22450|22447.8|22451.9|22449.7|22453.6|22451.4|22448.7|22446.5|353
1750970400000|2025-06-26 20:40:00|22451.4|22449.2|22451.5|22449.3|22454.6|22452.4|22449|22446.8|671
1750970700000|2025-06-26 20:45:00|22451.3|22449.1|22450.3|22448.1|22452.8|22450.6|22448|22445.8|451
1750971000000|2025-06-26 20:50:00|22449.8|22447.6|22448.6|22446.4|22453|22450.8|22447.6|22445.4|363
1750971300000|2025-06-26 20:55:00|22447.9|22445.7|22449.9|22444.9|22450.1|22447.9|22442.5|22440.3|632
1750971600000|2025-06-26 21:00:00|22449.4|22444.4|22458.5|22453.5|22458.5|22453.5|22449.1|22444.1|0
1750971900000|2025-06-26 21:05:00|22458.6|22453.6|22459.2|22454.2|22460.1|22455.1|22458.6|22453.6|0
1750972200000|2025-06-26 21:10:00|22459.1|22454.1|22460.6|22455.6|22461.4|22456.4|22459.1|22454.1|0
1750972500000|2025-06-26 21:15:00|22461.5|22456.5|22462.7|22457.7|22462.7|22457.7|22459.7|22454.7|0
1750972800000|2025-06-26 21:20:00|22463.3|22458.3|22464.6|22459.6|22464.9|22459.9|22461.3|22456.3|0
1750973100000|2025-06-26 21:25:00|22464.5|22459.5|22464.8|22459.8|22464.8|22459.8|22462.2|22457.2|0
1750973400000|2025-06-26 21:30:00|22464.9|22459.9|22474|22469|22474.3|22469.3|22464.8|22459.8|0
1750973700000|2025-06-26 21:35:00|22474.2|22469.2|22472.6|22467.6|22475.6|22470.6|22469.8|22464.8|0
1750974000000|2025-06-26 21:40:00|22472.7|22467.7|22472.9|22467.9|22473.5|22468.5|22470.6|22465.6|0
1750974300000|2025-06-26 21:45:00|22473|22468|22466.2|22461.2|22473.4|22468.4|22466.2|22461.2|0
1750974600000|2025-06-26 21:50:00|22466.4|22461.4|22470.4|22465.4|22470.4|22465.4|22466.4|22461.4|0
1750974900000|2025-06-26 21:55:00|22470.2|22465.2|22471|22466|22471.6|22466.6|22470.2|22465.2|0
1750975200000|2025-06-26 22:00:00|22469.6|22464.6|22466.8|22464.6|22477.5|22475.3|22456.2|22454|834
1750975500000|2025-06-26 22:05:00|22466.7|22464.5|22480.3|22478.1|22482.5|22480.3|22466|22463.8|505
1750975800000|2025-06-26 22:10:00|22480.8|22478.6|22469.8|22467.6|22483.4|22481.2|22467.5|22465.3|601
1750976100000|2025-06-26 22:15:00|22469.9|22467.7|22475.8|22473.6|22476.9|22474.7|22468|22465.8|328
1750976400000|2025-06-26 22:20:00|22475.6|22473.4|22480.6|22478.4|22482|22479.8|22473.9|22471.7|319
1750976700000|2025-06-26 22:25:00|22480.5|22478.3|22486.4|22484.2|22495.7|22493.5|22477.6|22475.4|854
1750977000000|2025-06-26 22:30:00|22486.6|22484.4|22483.5|22481.3|22488.3|22486.1|22480.2|22478|280
1750977300000|2025-06-26 22:35:00|22483.7|22481.5|22484.2|22482|22488.3|22486.1|22481.3|22479.1|216
1750977600000|2025-06-26 22:40:00|22484.1|22481.9|22480.9|22478.7|22489.5|22487.3|22480.1|22477.9|215
1750977900000|2025-06-26 22:45:00|22481|22478.8|22481.7|22479.5|22484.3|22482.1|22479.4|22477.2|163
1750978200000|2025-06-26 22:50:00|22481.8|22479.6|22484.5|22482.3|22486.1|22483.9|22480.6|22478.4|272
1750978500000|2025-06-26 22:55:00|22484.4|22482.2|22480.6|22478.4|22485|22482.8|22478.9|22476.7|163
1750978800000|2025-06-26 23:00:00|22480.5|22478.3|22477|22474.8|22484.2|22482|22473.2|22471|353
1750979100000|2025-06-26 23:05:00|22476.9|22474.7|22472.4|22470.2|22477|22474.8|22467.3|22465.1|475
1750979400000|2025-06-26 23:10:00|22470.7|22468.5|22462.5|22460.3|22470.9|22468.7|22459.8|22457.6|457
1750979700000|2025-06-26 23:15:00|22461.9|22459.7|22462.8|22460.6|22465|22462.8|22457.3|22455.1|309
1750980000000|2025-06-26 23:20:00|22462.7|22460.5|22470.9|22468.7|22473.5|22471.3|22462.2|22460|369
1750980300000|2025-06-26 23:25:00|22470.7|22468.5|22471.9|22469.7|22473.5|22471.3|22462.9|22460.7|231
1750980600000|2025-06-26 23:30:00|22471.8|22469.6|22469.9|22467.7|22471.9|22469.7|22463.7|22461.5|187
1750980900000|2025-06-26 23:35:00|22470.1|22467.9|22465.8|22463.6|22470.3|22468.1|22463.3|22461.1|122
1750981200000|2025-06-26 23:40:00|22465.6|22463.4|22470.8|22468.6|22470.8|22468.6|22461.3|22459.1|127
1750981500000|2025-06-26 23:45:00|22470.9|22468.7|22466.7|22464.5|22473.3|22471.1|22465.9|22463.7|209
1750981800000|2025-06-26 23:50:00|22466.5|22464.3|22467|22464.8|22468.3|22466.1|22456.4|22454.2|383
1750982100000|2025-06-26 23:55:00|22467.1|22464.9|22463|22460.8|22469.8|22467.6|22462.9|22460.7|127
1750982400000|2025-06-27 00:00:00|22464|22461.8|22464.4|22462.2|22470.5|22468.3|22462.4|22460.2|310
1750982700000|2025-06-27 00:05:00|22464.8|22462.6|22471.4|22469.2|22477.6|22475.4|22464.5|22462.3|518
1750983000000|2025-06-27 00:10:00|22471.5|22469.3|22455.9|22453.7|22474.3|22472.1|22455.3|22453.1|490
1750983300000|2025-06-27 00:15:00|22456|22453.8|22468.7|22466.5|22473.4|22471.2|22456|22453.8|464
1750983600000|2025-06-27 00:20:00|22468.8|22466.6|22467.1|22464.9|22473.9|22471.7|22464.9|22462.7|333
1750983900000|2025-06-27 00:25:00|22467.2|22465|22470.2|22468|22472.9|22470.7|22464.4|22462.2|276
1750984200000|2025-06-27 00:30:00|22470.3|22468.1|22465.3|22463.1|22470.7|22468.5|22460.7|22458.5|249
1750984500000|2025-06-27 00:35:00|22465.2|22463|22468.2|22466|22470.7|22468.5|22462.5|22460.3|142
1750984800000|2025-06-27 00:40:00|22468.1|22465.9|22463|22460.8|22468.7|22466.5|22457.6|22455.4|283
1750985100000|2025-06-27 00:45:00|22463.1|22460.9|22464.3|22462.1|22469|22466.8|22460.2|22458|205
1750985400000|2025-06-27 00:50:00|22464.1|22461.9|22457.8|22455.6|22464.4|22462.2|22457.6|22455.4|136
1750985700000|2025-06-27 00:55:00|22458.2|22456|22450.8|22448.6|22459|22456.8|22449.9|22447.7|373
1750986000000|2025-06-27 01:00:00|22450.5|22448.3|22452.3|22450.1|22456|22453.8|22448.6|22446.4|316
1750986300000|2025-06-27 01:05:00|22452.2|22450|22451.7|22449.5|22455.4|22453.2|22449|22446.8|167
1750986600000|2025-06-27 01:10:00|22451.6|22449.4|22455.3|22453.1|22456.2|22454|22450.8|22448.6|200
1750986900000|2025-06-27 01:15:00|22455.2|22453|22456.9|22454.7|22459|22456.8|22454.4|22452.2|212
1750987200000|2025-06-27 01:20:00|22457.2|22455|22455.3|22453.1|22458.5|22456.3|22453|22450.8|135
1750987500000|2025-06-27 01:25:00|22455.4|22453.2|22457.8|22455.6|22459.6|22457.4|22452.6|22450.4|148
1750987800000|2025-06-27 01:30:00|22457.9|22455.7|22453.6|22451.4|22458|22455.8|22447.3|22445.1|508
1750988100000|2025-06-27 01:35:00|22453.7|22451.5|22454.2|22452|22455.8|22453.6|22450.9|22448.7|157
1750988400000|2025-06-27 01:40:00|22453.9|22451.7|22457.9|22455.7|22458.2|22456|22452.9|22450.7|221
1750988700000|2025-06-27 01:45:00|22458|22455.8|22459.9|22457.7|22461|22458.8|22454.3|22452.1|254
1750989000000|2025-06-27 01:50:00|22460.1|22457.9|22472.5|22470.3|22473.4|22471.2|22457|22454.8|446
1750989300000|2025-06-27 01:55:00|22472.8|22470.6|22466|22463.8|22472.8|22470.6|22463.1|22460.9|314
1750989600000|2025-06-27 02:00:00|22466.1|22463.9|22466.8|22464.6|22468|22465.8|22461.8|22459.6|199
1750989900000|2025-06-27 02:05:00|22467|22464.8|22467|22464.8|22468.2|22466|22461.8|22459.6|124
1750990200000|2025-06-27 02:10:00|22467.1|22464.9|22471.7|22469.5|22471.9|22469.7|22467.1|22464.9|160
1750990500000|2025-06-27 02:15:00|22472.4|22470.2|22476.8|22474.6|22479.5|22477.3|22468.2|22466|375
1750990800000|2025-06-27 02:20:00|22477.1|22474.9|22477.3|22475.1|22478.2|22476|22472.7|22470.5|246
1750991100000|2025-06-27 02:25:00|22477.4|22475.2|22478.3|22476.1|22479.5|22477.3|22475.8|22473.6|383
1750991400000|2025-06-27 02:30:00|22478.2|22476|22474|22471.8|22479.4|22477.2|22474|22471.8|233
1750991700000|2025-06-27 02:35:00|22473.8|22471.6|22470.9|22468.7|22474.5|22472.3|22469.8|22467.6|197
1750992000000|2025-06-27 02:40:00|22470.8|22468.6|22476.3|22474.1|22477|22474.8|22469.7|22467.5|184
1750992300000|2025-06-27 02:45:00|22476.5|22474.3|22475.2|22473|22477.6|22475.4|22472.1|22469.9|126
1750992600000|2025-06-27 02:50:00|22475.4|22473.2|22478.6|22476.4|22478.8|22476.6|22475.1|22472.9|105
1750992900000|2025-06-27 02:55:00|22478.5|22476.3|22480.8|22478.6|22481.9|22479.7|22477.9|22475.7|171
1750993200000|2025-06-27 03:00:00|22480.9|22478.7|22488.5|22486.3|22489.4|22487.2|22480.6|22478.4|594
1750993500000|2025-06-27 03:05:00|22488.7|22486.5|22489.6|22487.4|22490.8|22488.6|22486.1|22483.9|250
1750993800000|2025-06-27 03:10:00|22489.3|22487.1|22482.9|22480.7|22489.4|22487.2|22482.1|22479.9|316
1750994100000|2025-06-27 03:15:00|22483.1|22480.9|22487.5|22485.3|22487.5|22485.3|22482.4|22480.2|261
1750994400000|2025-06-27 03:20:00|22487.6|22485.4|22485.9|22483.7|22488.1|22485.9|22484.4|22482.2|123
1750994700000|2025-06-27 03:25:00|22486|22483.8|22485.7|22483.5|22488.8|22486.6|22483.2|22481|131
1750995000000|2025-06-27 03:30:00|22485.6|22483.4|22483.5|22481.3|22486.3|22484.1|22482.3|22480.1|199
1750995300000|2025-06-27 03:35:00|22483.4|22481.2|22486.3|22484.1|22487.2|22485|22482.8|22480.6|100
1750995600000|2025-06-27 03:40:00|22486.5|22484.3|22488|22485.8|22492.9|22490.7|22486|22483.8|324
1750995900000|2025-06-27 03:45:00|22488.1|22485.9|22479.6|22477.4|22488.4|22486.2|22479|22476.8|266
1750996200000|2025-06-27 03:50:00|22479.4|22477.2|22476.7|22474.5|22481.2|22479|22476.1|22473.9|148
1750996500000|2025-06-27 03:55:00|22476.9|22474.7|22479.1|22476.9|22479.3|22477.1|22474.8|22472.6|216
1750996800000|2025-06-27 04:00:00|22479.7|22477.5|22476.3|22474.1|22480.6|22478.4|22475.8|22473.6|108
1750997100000|2025-06-27 04:05:00|22476.4|22474.2|22479.2|22477|22479.9|22477.7|22474|22471.8|141
1750997400000|2025-06-27 04:10:00|22479.3|22477.1|22477|22474.8|22479.4|22477.2|22473|22470.8|152
1750997700000|2025-06-27 04:15:00|22477.1|22474.9|22477.2|22475|22480.1|22477.9|22475.9|22473.7|109
1750998000000|2025-06-27 04:20:00|22477.5|22475.3|22476.8|22474.6|22478|22475.8|22474.4|22472.2|82
1750998300000|2025-06-27 04:25:00|22476.7|22474.5|22477.3|22475.1|22480.5|22478.3|22476.5|22474.3|80
1750998600000|2025-06-27 04:30:00|22477.4|22475.2|22478.8|22476.6|22479.8|22477.6|22476.1|22473.9|67
1750998900000|2025-06-27 04:35:00|22478.9|22476.7|22482.5|22480.3|22483.9|22481.7|22477.7|22475.5|190
1750999200000|2025-06-27 04:40:00|22482.3|22480.1|22482.2|22480|22484.1|22481.9|22479.8|22477.6|112
1750999500000|2025-06-27 04:45:00|22482.4|22480.2|22480.9|22478.7|22483.7|22481.5|22479.9|22477.7|54
1750999800000|2025-06-27 04:50:00|22481.6|22479.4|22478.5|22476.3|22482.4|22480.2|22478.3|22476.1|81
1751000100000|2025-06-27 04:55:00|22478.2|22476|22472.4|22470.2|22478.8|22476.6|22471.5|22469.3|148
1751000400000|2025-06-27 05:00:00|22472.3|22470.1|22478.4|22476.2|22479.4|22477.2|22471.8|22469.6|149
1751000700000|2025-06-27 05:05:00|22478.6|22476.4|22480.8|22478.6|22481.4|22479.2|22477.7|22475.5|105
1751001000000|2025-06-27 05:10:00|22480.9|22478.7|22486|22483.8|22486.1|22483.9|22479|22476.8|175
1751001300000|2025-06-27 05:15:00|22485.8|22483.6|22480.2|22478|22487.1|22484.9|22476.9|22474.7|255
1751001600000|2025-06-27 05:20:00|22479.9|22477.7|22481|22478.8|22482.8|22480.6|22476.7|22474.5|119
1751001900000|2025-06-27 05:25:00|22481.1|22478.9|22482.8|22480.6|22483.9|22481.7|22477.5|22475.3|117
1751002200000|2025-06-27 05:30:00|22483|22480.8|22486.4|22484.2|22488.8|22486.6|22481.1|22478.9|276
1751002500000|2025-06-27 05:35:00|22486|22483.8|22492.1|22489.9|22495.5|22493.3|22482.2|22480|387
1751002800000|2025-06-27 05:40:00|22492|22489.8|22497.7|22495.5|22500.1|22497.9|22490.2|22488|328
1751003100000|2025-06-27 05:45:00|22497.6|22495.4|22498.4|22496.2|22499.7|22497.5|22496.8|22494.6|204
1751003400000|2025-06-27 05:50:00|22498.6|22496.4|22500|22497.8|22503.2|22501|22497.7|22495.5|337
1751003700000|2025-06-27 05:55:00|22500.1|22497.9|22495|22492.8|22501.3|22499.1|22493.6|22491.4|329
1751004000000|2025-06-27 06:00:00|22494.9|22492.7|22494.9|22492.7|22497.9|22495.7|22492.7|22490.5|300
1751004300000|2025-06-27 06:05:00|22494.8|22492.6|22500.2|22498|22500.2|22498|22494.3|22492.1|154
1751004600000|2025-06-27 06:10:00|22500.1|22497.9|22507.8|22505.6|22509.5|22507.3|22498.2|22496|570
1751004900000|2025-06-27 06:15:00|22507.7|22505.5|22508.5|22506.3|22511.7|22509.5|22505.2|22503|315
1751005200000|2025-06-27 06:20:00|22508.7|22506.5|22508.6|22506.4|22511.9|22509.7|22506.7|22504.5|330
1751005500000|2025-06-27 06:25:00|22508.5|22506.3|22510.4|22508.2|22514.1|22511.9|22505.8|22503.6|455
1751005800000|2025-06-27 06:30:00|22510.7|22508.5|22518|22515.8|22520.7|22518.5|22510.3|22508.1|576
1751006100000|2025-06-27 06:35:00|22517.9|22515.7|22515.4|22513.2|22522.1|22519.9|22515.4|22513.2|557
1751006400000|2025-06-27 06:40:00|22515.5|22513.3|22526.9|22524.7|22527.8|22525.6|22514.5|22512.3|380
1751006700000|2025-06-27 06:45:00|22527.1|22524.9|22526.3|22524.1|22530.1|22527.9|22515.5|22513.3|674
1751007000000|2025-06-27 06:50:00|22526.2|22524|22521|22518.8|22527.4|22525.2|22520.1|22517.9|284
1751007300000|2025-06-27 06:55:00|22520.9|22518.7|22521.5|22519.3|22526.4|22524.2|22517.2|22515|414
1751007600000|2025-06-27 07:00:00|22521.8|22519.6|22514.1|22511.9|22526.5|22524.3|22513.1|22510.9|559
1751007900000|2025-06-27 07:05:00|22514|22511.8|22521.3|22519.1|22522.8|22520.6|22510.8|22508.6|693
1751008200000|2025-06-27 07:10:00|22521.5|22519.3|22524.2|22522|22526.4|22524.2|22515.1|22512.9|387
1751008500000|2025-06-27 07:15:00|22523.7|22521.5|22534|22531.8|22536|22533.8|22518.5|22516.3|681
1751008800000|2025-06-27 07:20:00|22533.9|22531.7|22536.8|22534.6|22544|22541.8|22530|22527.8|842
1751009100000|2025-06-27 07:25:00|22536.6|22534.4|22536.1|22533.9|22542.3|22540.1|22533.8|22531.6|457
1751009400000|2025-06-27 07:30:00|22535.3|22533.1|22522|22519.8|22537.2|22535|22516.2|22514|657
1751009700000|2025-06-27 07:35:00|22522.1|22519.9|22516.5|22514.3|22528.3|22526.1|22516.3|22514.1|398
1751010000000|2025-06-27 07:40:00|22516.4|22514.2|22516.5|22514.3|22519.1|22516.9|22510.6|22508.4|492
1751010300000|2025-06-27 07:45:00|22516.7|22514.5|22519.7|22517.5|22523.6|22521.4|22514|22511.8|309
1751010600000|2025-06-27 07:50:00|22520|22517.8|22523.9|22521.7|22523.9|22521.7|22514.6|22512.4|350
1751010900000|2025-06-27 07:55:00|22523.8|22521.6|22520.1|22517.9|22524.6|22522.4|22517.6|22515.4|315
1751011200000|2025-06-27 08:00:00|22520.2|22518|22519.3|22517.1|22530.7|22528.5|22516.8|22514.6|788
1751011500000|2025-06-27 08:05:00|22519.5|22517.3|22511.3|22509.1|22522.1|22519.9|22507.5|22505.3|582
1751011800000|2025-06-27 08:10:00|22512.7|22510.5|22531.7|22529.5|22533|22530.8|22510.7|22508.5|700
1751012100000|2025-06-27 08:15:00|22531.5|22529.3|22523.6|22521.4|22531.8|22529.6|22518.4|22516.2|436
1751012400000|2025-06-27 08:20:00|22523.7|22521.5|22514.8|22512.6|22525.1|22522.9|22512.8|22510.6|363
1751012700000|2025-06-27 08:25:00|22514.6|22512.4|22517.5|22515.3|22522.5|22520.3|22514.4|22512.2|199
1751013000000|2025-06-27 08:30:00|22517.6|22515.4|22523.4|22521.2|22532.6|22530.4|22516.7|22514.5|430
1751013300000|2025-06-27 08:35:00|22523.2|22521|22522.9|22520.7|22525.1|22522.9|22518|22515.8|242
1751013600000|2025-06-27 08:40:00|22522.7|22520.5|22525.2|22523|22528.6|22526.4|22522|22519.8|203
1751013900000|2025-06-27 08:45:00|22525.3|22523.1|22525.9|22523.7|22529.5|22527.3|22523.6|22521.4|233
1751014200000|2025-06-27 08:50:00|22525.8|22523.6|22529.5|22527.3|22530.1|22527.9|22520|22517.8|262
1751014500000|2025-06-27 08:55:00|22529.4|22527.2|22533.4|22531.2|22535.5|22533.3|22527.9|22525.7|244
1751014800000|2025-06-27 09:00:00|22533.6|22531.4|22532.3|22530.1|22536.2|22534|22530.5|22528.3|327
1751015100000|2025-06-27 09:05:00|22532.5|22530.3|22521.8|22519.6|22533.8|22531.6|22520.3|22518.1|357
1751015400000|2025-06-27 09:10:00|22521.9|22519.7|22516.1|22513.9|22521.9|22519.7|22514|22511.8|338
1751015700000|2025-06-27 09:15:00|22516.3|22514.1|22520.9|22518.7|22521.5|22519.3|22514.1|22511.9|149
1751016000000|2025-06-27 09:20:00|22521.1|22518.9|22524|22521.8|22525.5|22523.3|22518.5|22516.3|227
1751016300000|2025-06-27 09:25:00|22523.9|22521.7|22523.5|22521.3|22526.4|22524.2|22521|22518.8|164
1751016600000|2025-06-27 09:30:00|22523.3|22521.1|22525.2|22523|22526.8|22524.6|22520.1|22517.9|384
1751016900000|2025-06-27 09:35:00|22524.7|22522.5|22521.2|22519|22525.4|22523.2|22519.4|22517.2|167
1751017200000|2025-06-27 09:40:00|22521.5|22519.3|22524.7|22522.5|22530.4|22528.2|22519.5|22517.3|313
1751017500000|2025-06-27 09:45:00|22524.8|22522.6|22525.5|22523.3|22527.8|22525.6|22522.7|22520.5|217
1751017800000|2025-06-27 09:50:00|22525.4|22523.2|22522.9|22520.7|22525.5|22523.3|22517.6|22515.4|289
1751018100000|2025-06-27 09:55:00|22523.2|22521|22530.3|22528.1|22530.3|22528.1|22520.8|22518.6|241
1751018400000|2025-06-27 10:00:00|22530.5|22528.3|22527.9|22525.7|22533.7|22531.5|22518.5|22516.3|490
1751018700000|2025-06-27 10:05:00|22528|22525.8|22521.2|22519|22529|22526.8|22519|22516.8|244
1751019000000|2025-06-27 10:10:00|22521|22518.8|22517|22514.8|22521.6|22519.4|22511.6|22509.4|638
1751019300000|2025-06-27 10:15:00|22517.1|22514.9|22519.2|22517|22522.1|22519.9|22514.8|22512.6|190
1751019600000|2025-06-27 10:20:00|22519.3|22517.1|22519|22516.8|22524.5|22522.3|22516.5|22514.3|235
1751019900000|2025-06-27 10:25:00|22518.8|22516.6|22517.4|22515.2|22518.8|22516.6|22513.1|22510.9|302
1751020200000|2025-06-27 10:30:00|22517.2|22515|22520.5|22518.3|22520.7|22518.5|22516.9|22514.7|297
1751020500000|2025-06-27 10:35:00|22520.3|22518.1|22516.5|22514.3|22521.3|22519.1|22513.2|22511|229
1751020800000|2025-06-27 10:40:00|22516.6|22514.4|22515|22512.8|22517.1|22514.9|22512.3|22510.1|194
1751021100000|2025-06-27 10:45:00|22514.8|22512.6|22518.4|22516.2|22522.1|22519.9|22514.1|22511.9|205
1751021400000|2025-06-27 10:50:00|22518.3|22516.1|22520.7|22518.5|22522.3|22520.1|22516|22513.8|162
1751021700000|2025-06-27 10:55:00|22520.5|22518.3|22520.6|22518.4|22522.4|22520.2|22518.1|22515.9|125
1751022000000|2025-06-27 11:00:00|22520.9|22518.7|22534.6|22532.4|22539.9|22537.7|22518.8|22516.6|1187
1751022300000|2025-06-27 11:05:00|22534.8|22532.6|22536.1|22533.9|22537.4|22535.2|22531|22528.8|281
1751022600000|2025-06-27 11:10:00|22536.4|22534.2|22540|22537.8|22543.6|22541.4|22535|22532.8|614
1751022900000|2025-06-27 11:15:00|22539.9|22537.7|22540.1|22537.9|22544.4|22542.2|22538.1|22535.9|488
1751023200000|2025-06-27 11:20:00|22539.9|22537.7|22544.2|22542|22549.7|22547.5|22539.6|22537.4|669
1751023500000|2025-06-27 11:25:00|22544.1|22541.9|22545.2|22543|22548.8|22546.6|22544.1|22541.9|282
1751023800000|2025-06-27 11:30:00|22545.3|22543.1|22552.2|22550|22552.9|22550.7|22543.9|22541.7|415
1751024100000|2025-06-27 11:35:00|22552.4|22550.2|22559.2|22557|22559.6|22557.4|22550.8|22548.6|595
1751024400000|2025-06-27 11:40:00|22557.3|22555.1|22557.1|22554.9|22562.9|22560.7|22553|22550.8|779
1751024700000|2025-06-27 11:45:00|22557.2|22555|22554.4|22552.2|22557.5|22555.3|22551.3|22549.1|367
1751025000000|2025-06-27 11:50:00|22554.3|22552.1|22559.8|22557.6|22560.6|22558.4|22553.2|22551|423
1751025300000|2025-06-27 11:55:00|22557.6|22555.4|22564.6|22562.4|22565.3|22563.1|22555.9|22553.7|419
1751025600000|2025-06-27 12:00:00|22564.7|22562.5|22560.4|22558.2|22572.7|22570.5|22559.4|22557.2|1304
1751025900000|2025-06-27 12:05:00|22560.5|22558.3|22554.7|22552.5|22562.7|22560.5|22551.5|22549.3|957
1751026200000|2025-06-27 12:10:00|22554.8|22552.6|22544.6|22542.4|22556.2|22554|22544.1|22541.9|813
1751026500000|2025-06-27 12:15:00|22544.7|22542.5|22538.6|22536.4|22544.7|22542.5|22538|22535.8|897
1751026800000|2025-06-27 12:20:00|22538.4|22536.2|22555.7|22553.5|22556.6|22554.4|22535.6|22533.4|1245
1751027100000|2025-06-27 12:25:00|22555.6|22553.4|22553.8|22551.6|22558.6|22556.4|22548.6|22546.4|786
1751027400000|2025-06-27 12:30:00|22553.3|22551.1|22529.1|22526.9|22555.2|22553|22522.8|22520.6|3583
1751027700000|2025-06-27 12:35:00|22529|22526.8|22534.1|22531.9|22539|22536.8|22527.5|22525.3|1003
1751028000000|2025-06-27 12:40:00|22534|22531.8|22520.5|22518.3|22535.5|22533.3|22513.3|22511.1|1878
1751028300000|2025-06-27 12:45:00|22520.6|22518.4|22522.5|22520.3|22531.9|22529.7|22515.6|22513.4|1180
1751028600000|2025-06-27 12:50:00|22522.6|22520.4|22516.5|22514.3|22524.6|22522.4|22510.4|22508.2|1211
1751028900000|2025-06-27 12:55:00|22516.6|22514.4|22517.4|22515.2|22521|22518.8|22513.5|22511.3|720
1751029200000|2025-06-27 13:00:00|22516.7|22514.5|22498.8|22496.6|22518.9|22516.7|22497.3|22495.1|2006
1751029500000|2025-06-27 13:05:00|22498.7|22496.5|22494.7|22492.5|22502.5|22500.3|22489.8|22487.6|1616
1751029800000|2025-06-27 13:10:00|22494.6|22492.4|22493.1|22490.9|22498.6|22496.4|22489.3|22487.1|1127
1751030100000|2025-06-27 13:15:00|22493.2|22491|22500.9|22498.7|22508.2|22506|22493.2|22491|1609
1751030400000|2025-06-27 13:20:00|22501|22498.8|22502.9|22500.7|22507.1|22504.9|22498.3|22496.1|1042
1751030700000|2025-06-27 13:25:00|22502.8|22500.6|22491.7|22489.5|22512.9|22510.7|22489.3|22487.1|2485
1751031000000|2025-06-27 13:30:00|22491.6|22489.4|22502.7|22501.6|22512.5|22511.4|22471.1|22470|12365
1751031300000|2025-06-27 13:35:00|22502.2|22501.1|22522.1|22521|22527.3|22526.2|22490.8|22489.7|7565
1751031600000|2025-06-27 13:40:00|22521.7|22520.6|22517.6|22516.5|22522.3|22521.2|22502.2|22501.1|4862
1751031900000|2025-06-27 13:45:00|22517.4|22516.3|22520.3|22519.2|22529.4|22528.3|22516.2|22515.1|4043
1751032200000|2025-06-27 13:50:00|22520.2|22519.1|22527.4|22526.3|22529.7|22528.6|22514|22512.9|4197
1751032500000|2025-06-27 13:55:00|22527|22525.9|22547.8|22546.7|22554.1|22553|22527|22525.9|6728
1751032800000|2025-06-27 14:00:00|22547.6|22546.5|22577.6|22576.5|22584.1|22583|22547.6|22546.5|8999
1751033100000|2025-06-27 14:05:00|22577.4|22576.3|22580.8|22579.7|22599.6|22598.5|22576.7|22575.6|7406
1751033400000|2025-06-27 14:10:00|22580.7|22579.6|22586.6|22585.5|22605.1|22604|22577.6|22576.5|6832
1751033700000|2025-06-27 14:15:00|22585.8|22584.7|22579|22577.9|22594.7|22593.6|22573.3|22572.2|4706
1751034000000|2025-06-27 14:20:00|22578.8|22577.7|22571.9|22570.8|22599.5|22598.4|22570.2|22569.1|5205
1751034300000|2025-06-27 14:25:00|22572.1|22571|22566.9|22565.8|22572.7|22571.6|22556.6|22555.5|5683
1751034600000|2025-06-27 14:30:00|22567.7|22566.6|22560.9|22559.8|22570.7|22569.6|22549.5|22548.4|4844
1751034900000|2025-06-27 14:35:00|22561|22559.9|22583.3|22582.2|22598.5|22597.4|22553.1|22552|7807
1751035200000|2025-06-27 14:40:00|22583.4|22582.3|22585.4|22584.3|22590.5|22589.4|22578.4|22577.3|3440
1751035500000|2025-06-27 14:45:00|22585.7|22584.6|22577.4|22576.3|22588.1|22587|22572.4|22571.3|3805
1751035800000|2025-06-27 14:50:00|22576.5|22575.4|22558.8|22557.7|22577.8|22576.7|22536.8|22535.7|6378
1751036100000|2025-06-27 14:55:00|22559|22557.9|22544|22542.9|22559.4|22558.3|22533.1|22532|4586
1751036400000|2025-06-27 15:00:00|22545.3|22544.2|22554.1|22553|22557.7|22556.6|22532.1|22531|5196
1751036700000|2025-06-27 15:05:00|22553.8|22552.7|22561.6|22560.5|22568.5|22567.4|22551.6|22550.5|3764
1751037000000|2025-06-27 15:10:00|22560.2|22559.1|22562.4|22561.3|22571.2|22570.1|22558.3|22557.2|3062
1751037300000|2025-06-27 15:15:00|22562.6|22561.5|22558|22556.9|22564.3|22563.2|22543.9|22542.8|3909
1751037600000|2025-06-27 15:20:00|22558.5|22557.4|22574|22572.9|22574.5|22573.4|22551.3|22550.2|3621
1751037900000|2025-06-27 15:25:00|22574.1|22573|22577.3|22576.2|22577.3|22576.2|22566.2|22565.1|2799
1751038200000|2025-06-27 15:30:00|22576.6|22575.5|22591.3|22590.2|22591.4|22590.3|22572.9|22571.8|4947
1751038500000|2025-06-27 15:35:00|22591.2|22590.1|22594.9|22593.8|22597.2|22596.1|22586.4|22585.3|3967
1751038800000|2025-06-27 15:40:00|22595|22593.9|22597.8|22596.7|22601|22599.9|22588.6|22587.5|4272
1751039100000|2025-06-27 15:45:00|22597.9|22596.8|22603|22601.9|22603.7|22602.6|22590.9|22589.8|2862
1751039400000|2025-06-27 15:50:00|22603.4|22602.3|22598.1|22597|22604.3|22603.2|22591.9|22590.8|2520
1751039700000|2025-06-27 15:55:00|22598.5|22597.4|22593.4|22592.3|22601.9|22600.8|22592.1|22591|2206
1751040000000|2025-06-27 16:00:00|22593.7|22592.6|22585.2|22584.1|22593.8|22592.7|22580.1|22579|3259
1751040300000|2025-06-27 16:05:00|22585.4|22584.3|22586.8|22585.7|22592.2|22591.1|22583.8|22582.7|2012
1751040600000|2025-06-27 16:10:00|22586.6|22585.5|22584.9|22583.8|22592.1|22591|22582.8|22581.7|2360
1751040900000|2025-06-27 16:15:00|22585.1|22584|22567.8|22566.7|22586.2|22585.1|22564.5|22563.4|4096
1751041200000|2025-06-27 16:20:00|22566.9|22565.8|22568|22566.9|22575.5|22574.4|22561.4|22560.3|3130
1751041500000|2025-06-27 16:25:00|22567.9|22566.8|22579.8|22578.7|22581.6|22580.5|22565.5|22564.4|2827
1751041800000|2025-06-27 16:30:00|22578.9|22577.8|22573.8|22572.7|22582|22580.9|22572.3|22571.2|2346
1751042100000|2025-06-27 16:35:00|22573.9|22572.8|22569.6|22568.5|22574.5|22573.4|22564.3|22563.2|2610
1751042400000|2025-06-27 16:40:00|22571.6|22570.5|22564.5|22563.4|22576.1|22575|22557.9|22556.8|2771
1751042700000|2025-06-27 16:45:00|22564.7|22563.6|22559.5|22558.4|22566.5|22565.4|22554.1|22553|2844
1751043000000|2025-06-27 16:50:00|22558.8|22557.7|22570.5|22569.4|22572.2|22571.1|22553.9|22552.8|3441
1751043300000|2025-06-27 16:55:00|22570.6|22569.5|22578.1|22577|22582.7|22581.6|22567.5|22566.4|3023
1751043600000|2025-06-27 17:00:00|22575.8|22574.7|22564.7|22563.6|22576.4|22575.3|22556.3|22555.2|3226
1751043900000|2025-06-27 17:05:00|22564.8|22563.7|22571.2|22570.1|22571.6|22570.5|22560.7|22559.6|1735
1751044200000|2025-06-27 17:10:00|22571.3|22570.2|22576.5|22575.4|22579.3|22578.2|22570.3|22569.2|1962
1751044500000|2025-06-27 17:15:00|22576.2|22575.1|22567.3|22566.2|22576.2|22575.1|22562.1|22561|2201
1751044800000|2025-06-27 17:20:00|22568.7|22567.6|22556.5|22555.4|22569.7|22568.6|22550|22548.9|3050
1751045100000|2025-06-27 17:25:00|22556.3|22555.2|22555.5|22554.4|22560.9|22559.8|22550.8|22549.7|2097
1751045400000|2025-06-27 17:30:00|22556.3|22555.2|22549.8|22548.7|22562.9|22561.8|22549.8|22548.7|2817
1751045700000|2025-06-27 17:35:00|22549.5|22548.4|22557.3|22556.2|22557.5|22556.4|22543|22541.9|2800
1751046000000|2025-06-27 17:40:00|22557.7|22556.6|22536.2|22535.1|22565.9|22564.8|22511.5|22510.4|6685
1751046300000|2025-06-27 17:45:00|22536.3|22535.2|22502.3|22501.2|22536.3|22535.2|22489.1|22488|10792
1751046600000|2025-06-27 17:50:00|22501.7|22500.6|22504.7|22503.6|22515.1|22514|22485.2|22484.1|7128
1751046900000|2025-06-27 17:55:00|22503.4|22502.3|22520.4|22519.3|22526.4|22525.3|22480.8|22479.7|6793
1751047200000|2025-06-27 18:00:00|22518.5|22517.4|22510.5|22509.4|22521.4|22520.3|22502.3|22501.2|4404
1751047500000|2025-06-27 18:05:00|22510|22508.9|22510.8|22509.7|22523.2|22522.1|22506.3|22505.2|3179
1751047800000|2025-06-27 18:10:00|22512.3|22511.2|22495.5|22494.4|22518.9|22517.8|22489.8|22488.7|3983
1751048100000|2025-06-27 18:15:00|22495.4|22494.3|22474.6|22473.5|22501.5|22500.4|22460.7|22459.6|5714
1751048400000|2025-06-27 18:20:00|22475.3|22474.2|22477.6|22476.5|22484.9|22483.8|22459.3|22458.2|5561
1751048700000|2025-06-27 18:25:00|22477.7|22476.6|22451|22449.9|22486.1|22485|22450.7|22449.6|4723
1751049000000|2025-06-27 18:30:00|22449|22447.9|22452.6|22451.5|22458.6|22457.5|22431.1|22430|7820
1751049300000|2025-06-27 18:35:00|22453.3|22452.2|22416.2|22415.1|22456.1|22455|22416|22414.9|5219
1751049600000|2025-06-27 18:40:00|22415.7|22414.6|22421.1|22420|22422.1|22421|22393.2|22392.1|8395
1751049900000|2025-06-27 18:45:00|22420.4|22419.3|22417.2|22416.1|22442.5|22441.4|22414.9|22413.8|5439
1751050200000|2025-06-27 18:50:00|22416.3|22415.2|22392|22390.9|22417.8|22416.7|22381.7|22380.6|6066
1751050500000|2025-06-27 18:55:00|22391.4|22390.3|22390.3|22389.2|22398|22396.9|22381.2|22380.1|4511
1751050800000|2025-06-27 19:00:00|22391.3|22390.2|22419.6|22418.5|22424.4|22423.3|22386.7|22385.6|5466
1751051100000|2025-06-27 19:05:00|22419.5|22418.4|22427.1|22426|22434.8|22433.7|22407.3|22406.2|3944
1751051400000|2025-06-27 19:10:00|22427.8|22426.7|22448.1|22447|22450.4|22449.3|22426.9|22425.8|4076
1751051700000|2025-06-27 19:15:00|22448.6|22447.5|22444.7|22443.6|22454.4|22453.3|22434.3|22433.2|4677
1751052000000|2025-06-27 19:20:00|22443.9|22442.8|22459.8|22458.7|22460.1|22459|22441.2|22440.1|3271
1751052300000|2025-06-27 19:25:00|22459.3|22458.2|22452.6|22451.5|22467.9|22466.8|22447.5|22446.4|4062
1751052600000|2025-06-27 19:30:00|22451.7|22450.6|22469.5|22468.4|22471.7|22470.6|22451.7|22450.6|3864
1751052900000|2025-06-27 19:35:00|22469.4|22468.3|22478.1|22477|22479.8|22478.7|22463.6|22462.5|3583
1751053200000|2025-06-27 19:40:00|22477.7|22476.6|22484.8|22483.7|22490.4|22489.3|22477.7|22476.6|4660
1751053500000|2025-06-27 19:45:00|22485.1|22484|22487.4|22486.3|22499.9|22498.8|22483.9|22482.8|4828
1751053800000|2025-06-27 19:50:00|22487.7|22486.6|22517|22515.9|22522.2|22521.1|22487.6|22486.5|10445
1751054100000|2025-06-27 19:55:00|22516|22514.9|22532.3|22531.2|22540.2|22539.1|22514.9|22513.8|16976
1751054400000|2025-06-27 20:00:00|22532.8|22531.7|22519.3|22517.1|22533.6|22531.7|22509.3|22507.1|6948
1751054700000|2025-06-27 20:05:00|22519.1|22516.9|22523.3|22521.1|22524.9|22522.7|22514|22511.8|1656
1751055000000|2025-06-27 20:10:00|22524.1|22521.9|22520.4|22518.2|22528|22525.8|22512.2|22510|3058
1751055300000|2025-06-27 20:15:00|22520.9|22518.7|22518.1|22515.9|22526.5|22524.3|22517.1|22514.9|854
1751055600000|2025-06-27 20:20:00|22518.4|22516.2|22518.4|22516.2|22522.4|22520.2|22514.1|22511.9|614
1751055900000|2025-06-27 20:25:00|22518.6|22516.4|22519.5|22517.3|22521.1|22518.9|22512.4|22510.2|935
1751056200000|2025-06-27 20:30:00|22519|22516.8|22517.9|22515.7|22522.4|22520.2|22514.7|22512.5|1179
1751056500000|2025-06-27 20:35:00|22518.1|22515.9|22517.5|22515.3|22518.8|22516.6|22512.2|22510|672
1751056800000|2025-06-27 20:40:00|22516.8|22514.6|22513.9|22511.7|22519.5|22517.3|22512.3|22510.1|603
1751057100000|2025-06-27 20:45:00|22513.6|22511.4|22514.6|22512.4|22515.1|22512.9|22506.9|22504.7|620
1751057400000|2025-06-27 20:50:00|22515.1|22512.9|22524.4|22522.2|22528.9|22526.7|22513.8|22511.6|745
1751057700000|2025-06-27 20:55:00|22523.9|22521.7|22516.7|22514.5|22527|22524.8|22516.7|22514.5|603
1751234400000|2025-06-29 22:00:00|22548.4|22546.2|22558|22555.8|22572|22569.8|22548.4|22546.2|983
1751234700000|2025-06-29 22:05:00|22558.1|22555.9|22562.1|22559.9|22574.2|22572|22541.4|22539.2|974
1751235000000|2025-06-29 22:10:00|22562|22559.8|22559.9|22557.7|22563.3|22561.1|22552.9|22550.7|371
1751235300000|2025-06-29 22:15:00|22560.1|22557.9|22563.1|22560.9|22567.1|22564.9|22559.5|22557.3|366
1751235600000|2025-06-29 22:20:00|22563.3|22561.1|22574.4|22572.2|22575.7|22573.5|22563.3|22561.1|502
1751235900000|2025-06-29 22:25:00|22574.5|22572.3|22591.7|22589.5|22592.3|22590.1|22572.3|22570.1|796
1751236200000|2025-06-29 22:30:00|22591.8|22589.6|22590.7|22588.5|22596.1|22593.9|22587|22584.8|496
1751236500000|2025-06-29 22:35:00|22590.5|22588.3|22593.6|22591.4|22598.1|22595.9|22590.3|22588.1|234
1751236800000|2025-06-29 22:40:00|22593.8|22591.6|22591.5|22589.3|22598.3|22596.1|22587.6|22585.4|336
1751237100000|2025-06-29 22:45:00|22591.6|22589.4|22594.6|22592.4|22595.1|22592.9|22584.7|22582.5|367
1751237400000|2025-06-29 22:50:00|22594.7|22592.5|22605.9|22603.7|22607.5|22605.3|22593.9|22591.7|905
1751237700000|2025-06-29 22:55:00|22605.8|22603.6|22603.1|22600.9|22625.8|22623.6|22602.7|22600.5|1188
1751238000000|2025-06-29 23:00:00|22602.9|22600.7|22617.4|22615.2|22617.5|22615.3|22599.6|22597.4|533
1751238300000|2025-06-29 23:05:00|22617.3|22615.1|22618.3|22616.1|22624.7|22622.5|22612.4|22610.2|590
1751238600000|2025-06-29 23:10:00|22618.1|22615.9|22622.3|22620.1|22628|22625.8|22616.5|22614.3|451
1751238900000|2025-06-29 23:15:00|22621.8|22619.6|22622.6|22620.4|22627.5|22625.3|22621|22618.8|334
1751239200000|2025-06-29 23:20:00|22622.8|22620.6|22619|22616.8|22623.4|22621.2|22614.6|22612.4|382
1751239500000|2025-06-29 23:25:00|22618.9|22616.7|22616.8|22614.6|22622.5|22620.3|22613.6|22611.4|228
1751239800000|2025-06-29 23:30:00|22616.9|22614.7|22612.5|22610.3|22618.4|22616.2|22611.4|22609.2|247
1751240100000|2025-06-29 23:35:00|22612.3|22610.1|22595.5|22593.3|22612.7|22610.5|22595.3|22593.1|826
1751240400000|2025-06-29 23:40:00|22595.6|22593.4|22593.6|22591.4|22603.2|22601|22593.3|22591.1|390
1751240700000|2025-06-29 23:45:00|22593.7|22591.5|22603.9|22601.7|22607|22604.8|22591.2|22589|589
1751241000000|2025-06-29 23:50:00|22604.2|22602|22604.2|22602|22606.4|22604.2|22595.7|22593.5|508
1751241300000|2025-06-29 23:55:00|22604.3|22602.1|22601.2|22599|22606.9|22604.7|22597.4|22595.2|220
1751241600000|2025-06-30 00:00:00|22601.3|22599.1|22594.3|22592.1|22602.1|22599.9|22592.1|22589.9|538
1751241900000|2025-06-30 00:05:00|22594.5|22592.3|22602.8|22600.6|22605.1|22602.9|22590.4|22588.2|531
1751242200000|2025-06-30 00:10:00|22604.3|22602.1|22606.3|22604.1|22609.1|22606.9|22597.1|22594.9|434
1751242500000|2025-06-30 00:15:00|22606.1|22603.9|22606.4|22604.2|22610|22607.8|22600.9|22598.7|403
1751242800000|2025-06-30 00:20:00|22606.6|22604.4|22603|22600.8|22609.4|22607.2|22600|22597.8|299
1751243100000|2025-06-30 00:25:00|22602.9|22600.7|22610.2|22608|22615|22612.8|22601.3|22599.1|429
1751243400000|2025-06-30 00:30:00|22610.1|22607.9|22619.8|22617.6|22622.8|22620.6|22608.9|22606.7|672
1751243700000|2025-06-30 00:35:00|22619.6|22617.4|22621.8|22619.6|22625.6|22623.4|22615.6|22613.4|592
1751244000000|2025-06-30 00:40:00|22621.9|22619.7|22620.5|22618.3|22625.5|22623.3|22618.1|22615.9|368
1751244300000|2025-06-30 00:45:00|22620.6|22618.4|22618.1|22615.9|22623.1|22620.9|22615.3|22613.1|314
1751244600000|2025-06-30 00:50:00|22617.6|22615.4|22616.7|22614.5|22619.6|22617.4|22613.5|22611.3|306
1751244900000|2025-06-30 00:55:00|22616.6|22614.4|22616.1|22613.9|22620.3|22618.1|22614.8|22612.6|149
1751245200000|2025-06-30 01:00:00|22614.5|22612.3|22607.6|22605.4|22616.2|22614|22603.3|22601.1|485
1751245500000|2025-06-30 01:05:00|22609.8|22607.6|22609.9|22607.7|22613.5|22611.3|22605.3|22603.1|230
1751245800000|2025-06-30 01:10:00|22609.8|22607.6|22604|22601.8|22609.8|22607.6|22601.4|22599.2|327
1751246100000|2025-06-30 01:15:00|22604.1|22601.9|22603.6|22601.4|22605|22602.8|22598.9|22596.7|180
1751246400000|2025-06-30 01:20:00|22603.4|22601.2|22603.3|22601.1|22606.3|22604.1|22600.8|22598.6|228
1751246700000|2025-06-30 01:25:00|22603.5|22601.3|22606.6|22604.4|22607.8|22605.6|22601.6|22599.4|217
1751247000000|2025-06-30 01:30:00|22606.5|22604.3|22612.9|22610.7|22616.5|22614.3|22606.4|22604.2|377
1751247300000|2025-06-30 01:35:00|22612.6|22610.4|22612.2|22610|22619.2|22617|22611.7|22609.5|337
1751247600000|2025-06-30 01:40:00|22612.1|22609.9|22613|22610.8|22616|22613.8|22610.7|22608.5|242
1751247900000|2025-06-30 01:45:00|22612.8|22610.6|22610.7|22608.5|22615.2|22613|22608.9|22606.7|316
1751248200000|2025-06-30 01:50:00|22610.8|22608.6|22604.8|22602.6|22612.4|22610.2|22604.2|22602|268
1751248500000|2025-06-30 01:55:00|22604.7|22602.5|22604.1|22601.9|22606.2|22604|22596.8|22594.6|741
1751248800000|2025-06-30 02:00:00|22604.2|22602|22609.5|22607.3|22612.8|22610.6|22602.6|22600.4|347
1751249100000|2025-06-30 02:05:00|22609.3|22607.1|22620.5|22618.3|22622.2|22620|22605.9|22603.7|550
1751249400000|2025-06-30 02:10:00|22620.6|22618.4|22626.1|22623.9|22631.9|22629.7|22617.3|22615.1|737
1751249700000|2025-06-30 02:15:00|22626.2|22624|22626.3|22624.1|22629.2|22627|22622.3|22620.1|274
1751250000000|2025-06-30 02:20:00|22626.4|22624.2|22623.8|22621.6|22627.4|22625.2|22622.7|22620.5|170
1751250300000|2025-06-30 02:25:00|22623.6|22621.4|22616.7|22614.5|22624.1|22621.9|22615.3|22613.1|311
1751250600000|2025-06-30 02:30:00|22616.5|22614.3|22626.5|22624.3|22627.3|22625.1|22615|22612.8|483
1751250900000|2025-06-30 02:35:00|22626.3|22624.1|22638.3|22636.1|22639.5|22637.3|22625.5|22623.3|835
1751251200000|2025-06-30 02:40:00|22638.2|22636|22643.8|22641.6|22646.8|22644.6|22636.5|22634.3|624
1751251500000|2025-06-30 02:45:00|22643.7|22641.5|22645.3|22643.1|22648.7|22646.5|22643.5|22641.3|409
1751251800000|2025-06-30 02:50:00|22645.4|22643.2|22640.9|22638.7|22657|22654.8|22640.4|22638.2|736
1751252100000|2025-06-30 02:55:00|22640.8|22638.6|22643.1|22640.9|22643.1|22640.9|22635.1|22632.9|418
1751252400000|2025-06-30 03:00:00|22642.3|22640.1|22646.9|22644.7|22650.7|22648.5|22642.3|22640.1|438
1751252700000|2025-06-30 03:05:00|22647.2|22645|22647.7|22645.5|22648.7|22646.5|22642|22639.8|200
1751253000000|2025-06-30 03:10:00|22647.5|22645.3|22645.9|22643.7|22649.4|22647.2|22644.2|22642|242
1751253300000|2025-06-30 03:15:00|22646|22643.8|22650.3|22648.1|22653.9|22651.7|22641.4|22639.2|597
1751253600000|2025-06-30 03:20:00|22650.4|22648.2|22653.1|22650.9|22654.8|22652.6|22649.6|22647.4|221
1751253900000|2025-06-30 03:25:00|22653|22650.8|22649|22646.8|22653.3|22651.1|22648.4|22646.2|220
1751254200000|2025-06-30 03:30:00|22649.1|22646.9|22648.9|22646.7|22650.6|22648.4|22646|22643.8|174
1751254500000|2025-06-30 03:35:00|22648.7|22646.5|22652.8|22650.6|22655.2|22653|22648.6|22646.4|331
1751254800000|2025-06-30 03:40:00|22652.9|22650.7|22655.6|22653.4|22656.3|22654.1|22651.7|22649.5|268
1751255100000|2025-06-30 03:45:00|22655.7|22653.5|22654.9|22652.7|22658.7|22656.5|22653.7|22651.5|230
1751255400000|2025-06-30 03:50:00|22655|22652.8|22657.1|22654.9|22660.9|22658.7|22655|22652.8|281
1751255700000|2025-06-30 03:55:00|22657|22654.8|22651.9|22649.7|22657.7|22655.5|22650.7|22648.5|234
1751256000000|2025-06-30 04:00:00|22651.8|22649.6|22655.8|22653.6|22656.9|22654.7|22651.3|22649.1|170
1751256300000|2025-06-30 04:05:00|22655.9|22653.7|22656.9|22654.7|22659.8|22657.6|22654.6|22652.4|156
1751256600000|2025-06-30 04:10:00|22657|22654.8|22655|22652.8|22659.3|22657.1|22652.4|22650.2|284
1751256900000|2025-06-30 04:15:00|22655.4|22653.2|22654.4|22652.2|22656.7|22654.5|22653.5|22651.3|172
1751257200000|2025-06-30 04:20:00|22654.6|22652.4|22655|22652.8|22657.9|22655.7|22653.5|22651.3|162
1751257500000|2025-06-30 04:25:00|22654.4|22652.2|22658.2|22656|22658.3|22656.1|22654|22651.8|62
1751257800000|2025-06-30 04:30:00|22658|22655.8|22657.7|22655.5|22659.8|22657.6|22655.5|22653.3|111
1751258100000|2025-06-30 04:35:00|22657.6|22655.4|22665|22662.8|22665.3|22663.1|22657.5|22655.3|398
1751258400000|2025-06-30 04:40:00|22664.9|22662.7|22662.7|22660.5|22665.7|22663.5|22660.8|22658.6|174
1751258700000|2025-06-30 04:45:00|22662.8|22660.6|22659.4|22657.2|22664.2|22662|22659.4|22657.2|101
1751259000000|2025-06-30 04:50:00|22659.5|22657.3|22653.2|22651|22661.3|22659.1|22652.3|22650.1|378
1751259300000|2025-06-30 04:55:00|22653.4|22651.2|22653.5|22651.3|22654.4|22652.2|22650.6|22648.4|157
1751259600000|2025-06-30 05:00:00|22653.2|22651|22651.4|22649.2|22654|22651.8|22648.3|22646.1|267
1751259900000|2025-06-30 05:05:00|22651.5|22649.3|22653.4|22651.2|22655.5|22653.3|22651.4|22649.2|172
1751260200000|2025-06-30 05:10:00|22653.5|22651.3|22654.9|22652.7|22656.9|22654.7|22652.4|22650.2|191
1751260500000|2025-06-30 05:15:00|22654.7|22652.5|22654.4|22652.2|22658|22655.8|22651.7|22649.5|135
1751260800000|2025-06-30 05:20:00|22654.2|22652|22648.6|22646.4|22655.9|22653.7|22646.9|22644.7|166
1751261100000|2025-06-30 05:25:00|22650.4|22648.2|22646.8|22644.6|22651.2|22649|22643.9|22641.7|282
1751261400000|2025-06-30 05:30:00|22646.7|22644.5|22646.7|22644.5|22648.7|22646.5|22641.3|22639.1|224
1751261700000|2025-06-30 05:35:00|22647.9|22645.7|22657.9|22655.7|22662.1|22659.9|22645.2|22643|549
1751262000000|2025-06-30 05:40:00|22657.8|22655.6|22658.5|22656.3|22661|22658.8|22654.2|22652|168
1751262300000|2025-06-30 05:45:00|22658.7|22656.5|22661.5|22659.3|22663.2|22661|22658.3|22656.1|172
1751262600000|2025-06-30 05:50:00|22661.4|22659.2|22655|22652.8|22663.1|22660.9|22652.7|22650.5|189
1751262900000|2025-06-30 05:55:00|22654.9|22652.7|22654.4|22652.2|22656.3|22654.1|22653.8|22651.6|146
1751263200000|2025-06-30 06:00:00|22654.5|22652.3|22659.1|22656.9|22660.5|22658.3|22653.9|22651.7|316
1751263500000|2025-06-30 06:05:00|22659|22656.8|22663.5|22661.3|22666.3|22664.1|22658.3|22656.1|411
1751263800000|2025-06-30 06:10:00|22663.6|22661.4|22671|22668.8|22672.9|22670.7|22661.1|22658.9|976
1751264100000|2025-06-30 06:15:00|22672|22669.8|22675.8|22673.6|22679.3|22677.1|22671|22668.8|748
1751264400000|2025-06-30 06:20:00|22675.7|22673.5|22680.7|22678.5|22681.4|22679.2|22673.4|22671.2|457
1751264700000|2025-06-30 06:25:00|22680.9|22678.7|22672.8|22670.6|22681.7|22679.5|22670.5|22668.3|365
1751265000000|2025-06-30 06:30:00|22672.9|22670.7|22671|22668.8|22677.3|22675.1|22668.1|22665.9|431
1751265300000|2025-06-30 06:35:00|22671.1|22668.9|22668.2|22666|22672|22669.8|22664.1|22661.9|234
1751265600000|2025-06-30 06:40:00|22668.3|22666.1|22660.2|22658|22668.9|22666.7|22659|22656.8|395
1751265900000|2025-06-30 06:45:00|22660.3|22658.1|22660.4|22658.2|22664.4|22662.2|22659.4|22657.2|198
1751266200000|2025-06-30 06:50:00|22660.5|22658.3|22660.6|22658.4|22665.9|22663.7|22659.9|22657.7|181
1751266500000|2025-06-30 06:55:00|22660.1|22657.9|22662.4|22660.2|22662.8|22660.6|22654.7|22652.5|387
1751266800000|2025-06-30 07:00:00|22662.7|22660.5|22647.5|22645.3|22662.7|22660.5|22642.9|22640.7|1003
1751267100000|2025-06-30 07:05:00|22647.4|22645.2|22640.2|22638|22647.9|22645.7|22633.4|22631.2|795
1751267400000|2025-06-30 07:10:00|22640.5|22638.3|22636.9|22634.7|22640.9|22638.7|22632.9|22630.7|573
1751267700000|2025-06-30 07:15:00|22637|22634.8|22640.2|22638|22641.5|22639.3|22629.1|22626.9|633
1751268000000|2025-06-30 07:20:00|22640.4|22638.2|22643.4|22641.2|22653.8|22651.6|22637.1|22634.9|884
1751268300000|2025-06-30 07:25:00|22643.2|22641|22641.6|22639.4|22644.1|22641.9|22634.8|22632.6|414
1751268600000|2025-06-30 07:30:00|22641.8|22639.6|22644|22641.8|22649|22646.8|22635.3|22633.1|450
1751268900000|2025-06-30 07:35:00|22644.1|22641.9|22640.6|22638.4|22649.3|22647.1|22640.6|22638.4|330
1751269200000|2025-06-30 07:40:00|22640.8|22638.6|22650.1|22647.9|22651.8|22649.6|22640.8|22638.6|215
1751269500000|2025-06-30 07:45:00|22651.5|22649.3|22653.6|22651.4|22659.4|22657.2|22650|22647.8|385
1751269800000|2025-06-30 07:50:00|22653.5|22651.3|22653.9|22651.7|22654.6|22652.4|22647.6|22645.4|305
1751270100000|2025-06-30 07:55:00|22653.8|22651.6|22648.5|22646.3|22655.4|22653.2|22646.8|22644.6|206
1751270400000|2025-06-30 08:00:00|22651.9|22649.7|22655.7|22653.5|22659.3|22657.1|22637.7|22635.5|1053
1751270700000|2025-06-30 08:05:00|22657.9|22655.7|22658.8|22656.6|22661.7|22659.5|22654.3|22652.1|597
1751271000000|2025-06-30 08:10:00|22658.5|22656.3|22666.1|22663.9|22667.8|22665.6|22658|22655.8|472
1751271300000|2025-06-30 08:15:00|22665.9|22663.7|22657.9|22655.7|22674.2|22672|22656.6|22654.4|511
1751271600000|2025-06-30 08:20:00|22657.8|22655.6|22649.5|22647.3|22659.3|22657.1|22644.3|22642.1|440
1751271900000|2025-06-30 08:25:00|22649.4|22647.2|22650.9|22648.7|22655.5|22653.3|22648.5|22646.3|268
1751272200000|2025-06-30 08:30:00|22650.4|22648.2|22642.8|22640.6|22651.7|22649.5|22639.2|22637|367
1751272500000|2025-06-30 08:35:00|22642.7|22640.5|22645.3|22643.1|22648.4|22646.2|22642.4|22640.2|157
1751272800000|2025-06-30 08:40:00|22645.4|22643.2|22645.8|22643.6|22650.3|22648.1|22641|22638.8|261
1751273100000|2025-06-30 08:45:00|22645.9|22643.7|22651.3|22649.1|22653.2|22651|22645.8|22643.6|309
1751273400000|2025-06-30 08:50:00|22651.4|22649.2|22657.2|22655|22659.5|22657.3|22651.4|22649.2|408
1751273700000|2025-06-30 08:55:00|22657|22654.8|22654.8|22652.6|22657.9|22655.7|22651|22648.8|235
1751274000000|2025-06-30 09:00:00|22654.9|22652.7|22652.4|22650.2|22657.9|22655.7|22647.3|22645.1|435
1751274300000|2025-06-30 09:05:00|22652.6|22650.4|22660.9|22658.7|22662.5|22660.3|22652.6|22650.4|261
1751274600000|2025-06-30 09:10:00|22661|22658.8|22663.4|22661.2|22665.3|22663.1|22657.2|22655|214
1751274900000|2025-06-30 09:15:00|22663.7|22661.5|22667|22664.8|22672.2|22670|22663.7|22661.5|491
1751275200000|2025-06-30 09:20:00|22667.1|22664.9|22671.5|22669.3|22672.2|22670|22665.9|22663.7|374
1751275500000|2025-06-30 09:25:00|22671.8|22669.6|22683.6|22681.4|22684.4|22682.2|22670.7|22668.5|766
1751275800000|2025-06-30 09:30:00|22683.5|22681.3|22687.2|22685|22691.2|22689|22681.9|22679.7|705
1751276100000|2025-06-30 09:35:00|22687.4|22685.2|22693.3|22691.1|22695.4|22693.2|22687.1|22684.9|487
1751276400000|2025-06-30 09:40:00|22693.6|22691.4|22683.2|22681|22694.7|22692.5|22682.5|22680.3|475
1751276700000|2025-06-30 09:45:00|22683.3|22681.1|22669.1|22666.9|22683.3|22681.1|22668.2|22666|426
1751277000000|2025-06-30 09:50:00|22669|22666.8|22667.2|22665|22669.3|22667.1|22660.3|22658.1|493
1751277300000|2025-06-30 09:55:00|22667|22664.8|22661.5|22659.3|22668.3|22666.1|22660.2|22658|362
1751277600000|2025-06-30 10:00:00|22661.7|22659.5|22664.3|22662.1|22665.4|22663.2|22659.7|22657.5|360
1751277900000|2025-06-30 10:05:00|22664.2|22662|22670.9|22668.7|22674.6|22672.4|22664.2|22662|556
1751278200000|2025-06-30 10:10:00|22670.8|22668.6|22681.7|22679.5|22682.5|22680.3|22670.8|22668.6|427
1751278500000|2025-06-30 10:15:00|22681.8|22679.6|22684.7|22682.5|22685.2|22683|22678.7|22676.5|240
1751278800000|2025-06-30 10:20:00|22684.5|22682.3|22681.6|22679.4|22686.6|22684.4|22680.4|22678.2|293
1751279100000|2025-06-30 10:25:00|22681.9|22679.7|22683.3|22681.1|22686|22683.8|22681.6|22679.4|176
1751279400000|2025-06-30 10:30:00|22683.4|22681.2|22680.5|22678.3|22689|22686.8|22677.7|22675.5|583
1751279700000|2025-06-30 10:35:00|22680.2|22678|22684|22681.8|22685.9|22683.7|22677.8|22675.6|284
1751280000000|2025-06-30 10:40:00|22684.1|22681.9|22679.7|22677.5|22686|22683.8|22679.1|22676.9|128
1751280300000|2025-06-30 10:45:00|22679.9|22677.7|22677.1|22674.9|22683.2|22681|22673.2|22671|395
1751280600000|2025-06-30 10:50:00|22676.6|22674.4|22673.4|22671.2|22677.7|22675.5|22670|22667.8|250
1751280900000|2025-06-30 10:55:00|22673.7|22671.5|22671.2|22669|22675.8|22673.6|22669.9|22667.7|280
1751281200000|2025-06-30 11:00:00|22670.9|22668.7|22663.5|22661.3|22675.3|22673.1|22661.5|22659.3|741
1751281500000|2025-06-30 11:05:00|22663.6|22661.4|22672.6|22670.4|22673|22670.8|22662.1|22659.9|383
1751281800000|2025-06-30 11:10:00|22672.4|22670.2|22673.7|22671.5|22675|22672.8|22667.3|22665.1|451
1751282100000|2025-06-30 11:15:00|22673.6|22671.4|22679.9|22677.7|22680.9|22678.7|22669.7|22667.5|533
1751282400000|2025-06-30 11:20:00|22680.1|22677.9|22681.1|22678.9|22683.1|22680.9|22675.4|22673.2|354
1751282700000|2025-06-30 11:25:00|22680.9|22678.7|22678.3|22676.1|22682.7|22680.5|22675.4|22673.2|258
1751283000000|2025-06-30 11:30:00|22678.4|22676.2|22674.3|22672.1|22678.9|22676.7|22672.6|22670.4|389
1751283300000|2025-06-30 11:35:00|22674.4|22672.2|22665|22662.8|22674.4|22672.2|22663.8|22661.6|632
1751283600000|2025-06-30 11:40:00|22665.1|22662.9|22677.5|22675.3|22678.6|22676.4|22664.7|22662.5|502
1751283900000|2025-06-30 11:45:00|22677.6|22675.4|22684.7|22682.5|22686.4|22684.2|22676.7|22674.5|591
1751284200000|2025-06-30 11:50:00|22684.6|22682.4|22677.4|22675.2|22685.4|22683.2|22675.1|22672.9|678
1751284500000|2025-06-30 11:55:00|22677.5|22675.3|22674.1|22671.9|22678.2|22676|22669.5|22667.3|388
1751284800000|2025-06-30 12:00:00|22674.4|22672.2|22667|22664.8|22676.4|22674.2|22666.1|22663.9|617
1751285100000|2025-06-30 12:05:00|22667.1|22664.9|22670.7|22668.5|22674.3|22672.1|22667|22664.8|332
1751285400000|2025-06-30 12:10:00|22670.9|22668.7|22676.1|22673.9|22677|22674.8|22668.5|22666.3|405
1751285700000|2025-06-30 12:15:00|22676.2|22674|22675|22672.8|22676.8|22674.6|22668.3|22666.1|510
1751286000000|2025-06-30 12:20:00|22675.2|22673|22666.9|22664.7|22676.7|22674.5|22661.9|22659.7|630
1751286300000|2025-06-30 12:25:00|22667|22664.8|22666.3|22664.1|22667.8|22665.6|22661.2|22659|450
1751286600000|2025-06-30 12:30:00|22666.2|22664|22655.4|22653.2|22666.2|22664|22650.7|22648.5|946
1751286900000|2025-06-30 12:35:00|22655.3|22653.1|22647.3|22645.1|22656.1|22653.9|22645.9|22643.7|775
1751287200000|2025-06-30 12:40:00|22647|22644.8|22646.8|22644.6|22647.5|22645.3|22643|22640.8|598
1751287500000|2025-06-30 12:45:00|22646.6|22644.4|22637.9|22635.7|22647.8|22645.6|22637.8|22635.6|793
1751287800000|2025-06-30 12:50:00|22638.1|22635.9|22643.9|22641.7|22652.2|22650|22633.4|22631.2|1793
1751288100000|2025-06-30 12:55:00|22644|22641.8|22648|22645.8|22650.2|22648|22640.8|22638.6|804
1751288400000|2025-06-30 13:00:00|22648.5|22646.3|22657|22654.8|22658.3|22656.1|22646.7|22644.5|990
1751288700000|2025-06-30 13:05:00|22657.1|22654.9|22653.8|22651.6|22660.5|22658.3|22648.6|22646.4|827
1751289000000|2025-06-30 13:10:00|22653.9|22651.7|22658.5|22656.3|22663.4|22661.2|22651.4|22649.2|861
1751289300000|2025-06-30 13:15:00|22658.7|22656.5|22667.6|22665.4|22667.8|22665.6|22654.1|22651.9|1038
1751289600000|2025-06-30 13:20:00|22667.7|22665.5|22663.3|22661.1|22669.7|22667.5|22662.4|22660.2|958
1751289900000|2025-06-30 13:25:00|22663.4|22661.2|22650.9|22648.7|22665.5|22663.3|22648.8|22646.6|3210
1751290200000|2025-06-30 13:30:00|22650.7|22649.6|22604.8|22603.7|22654|22652.9|22596.9|22595.8|14016
1751290500000|2025-06-30 13:35:00|22604.6|22603.5|22612.4|22611.3|22626.4|22625.3|22588.8|22587.7|9022
1751290800000|2025-06-30 13:40:00|22612.5|22611.4|22594.3|22593.2|22618.1|22617|22583.8|22582.7|5811
1751291100000|2025-06-30 13:45:00|22595.4|22594.3|22583.3|22582.2|22607.5|22606.4|22579.9|22578.8|7524
1751291400000|2025-06-30 13:50:00|22583.9|22582.8|22590.7|22589.6|22604.2|22603.1|22579.1|22578|5735
1751291700000|2025-06-30 13:55:00|22590.6|22589.5|22609.9|22608.8|22613.6|22612.5|22590.3|22589.2|5799
1751292000000|2025-06-30 14:00:00|22610.8|22609.7|22616.7|22615.6|22622.8|22621.7|22606.5|22605.4|5816
1751292300000|2025-06-30 14:05:00|22616.6|22615.5|22614.4|22613.3|22624|22622.9|22601.9|22600.8|5149
1751292600000|2025-06-30 14:10:00|22613.2|22612.1|22627.2|22626.1|22636.6|22635.5|22610.9|22609.8|5785
1751292900000|2025-06-30 14:15:00|22626.4|22625.3|22618.5|22617.4|22627.9|22626.8|22603.6|22602.5|4650
1751293200000|2025-06-30 14:20:00|22617.4|22616.3|22604.3|22603.2|22619.5|22618.4|22590.7|22589.6|6897
1751293500000|2025-06-30 14:25:00|22604.2|22603.1|22622.8|22621.7|22623.4|22622.3|22594.9|22593.8|4176
1751293800000|2025-06-30 14:30:00|22622.6|22621.5|22607.6|22606.5|22625.8|22624.7|22607.6|22606.5|3386
1751294100000|2025-06-30 14:35:00|22607.7|22606.6|22599.6|22598.5|22609.6|22608.5|22591|22589.9|4411
1751294400000|2025-06-30 14:40:00|22601.1|22600|22603|22601.9|22621.7|22620.6|22593.4|22592.3|4266
1751294700000|2025-06-30 14:45:00|22603.2|22602.1|22614.2|22613.1|22618.9|22617.8|22593.8|22592.7|3234
1751295000000|2025-06-30 14:50:00|22614|22612.9|22604.6|22603.5|22615.6|22614.5|22598.9|22597.8|2906
1751295300000|2025-06-30 14:55:00|22604.7|22603.6|22603.7|22602.6|22610.8|22609.7|22600.7|22599.6|2247
1751295600000|2025-06-30 15:00:00|22603.9|22602.8|22613.4|22612.3|22615.1|22614|22598.5|22597.4|3502
1751295900000|2025-06-30 15:05:00|22612.6|22611.5|22622.8|22621.7|22624.2|22623.1|22612.1|22611|3525
1751296200000|2025-06-30 15:10:00|22622.5|22621.4|22598.5|22597.4|22623.9|22622.8|22592.5|22591.4|4272
1751296500000|2025-06-30 15:15:00|22598.4|22597.3|22590.8|22589.7|22599.1|22598|22584.7|22583.6|3084
1751296800000|2025-06-30 15:20:00|22592.2|22591.1|22605.8|22604.7|22606.9|22605.8|22588.7|22587.6|3326
1751297100000|2025-06-30 15:25:00|22605.7|22604.6|22601.1|22600|22611.2|22610.1|22597.5|22596.4|2860
1751297400000|2025-06-30 15:30:00|22598.8|22597.7|22619.3|22618.2|22622.6|22621.5|22591.2|22590.1|3925
1751297700000|2025-06-30 15:35:00|22619.2|22618.1|22621.8|22620.7|22622|22620.9|22611.2|22610.1|2764
1751298000000|2025-06-30 15:40:00|22622.2|22621.1|22626.8|22625.7|22631.9|22630.8|22613.6|22612.5|3270
1751298300000|2025-06-30 15:45:00|22627.3|22626.2|22634|22632.9|22638.4|22637.3|22625.4|22624.3|3053
1751298600000|2025-06-30 15:50:00|22635.1|22634|22633.2|22632.1|22642.4|22641.3|22631.8|22630.7|2774
1751298900000|2025-06-30 15:55:00|22633.1|22632|22627.6|22626.5|22635.7|22634.6|22620.1|22619|2947
1751299200000|2025-06-30 16:00:00|22627.2|22626.1|22645.1|22644|22645.3|22644.2|22625.8|22624.7|3007
1751299500000|2025-06-30 16:05:00|22645.2|22644.1|22649.3|22648.2|22649.5|22648.4|22640.9|22639.8|2640
1751299800000|2025-06-30 16:10:00|22648.2|22647.1|22636.3|22635.2|22649.1|22648|22635.9|22634.8|2315
1751300100000|2025-06-30 16:15:00|22636.4|22635.3|22622.9|22621.8|22646.8|22645.7|22614.5|22613.4|3852
1751300400000|2025-06-30 16:20:00|22623.8|22622.7|22619.3|22618.2|22628.5|22627.4|22616.4|22615.3|2376
1751300700000|2025-06-30 16:25:00|22619.2|22618.1|22619.4|22618.3|22626|22624.9|22615.4|22614.3|1918
1751301000000|2025-06-30 16:30:00|22619|22617.9|22631.6|22630.5|22631.6|22630.5|22616.3|22615.2|2079
1751301300000|2025-06-30 16:35:00|22631.4|22630.3|22632.5|22631.4|22637.6|22636.5|22627.6|22626.5|2158
1751301600000|2025-06-30 16:40:00|22632.7|22631.6|22638.5|22637.4|22648.6|22647.5|22632.2|22631.1|2758
1751301900000|2025-06-30 16:45:00|22639.2|22638.1|22642.5|22641.4|22647|22645.9|22637.5|22636.4|2541
1751302200000|2025-06-30 16:50:00|22642.8|22641.7|22641.2|22640.1|22645|22643.9|22637.1|22636|1759
1751302500000|2025-06-30 16:55:00|22641.7|22640.6|22625.5|22624.4|22644.8|22643.7|22621.9|22620.8|2914
1751302800000|2025-06-30 17:00:00|22625.6|22624.5|22619.6|22618.5|22632.7|22631.6|22616.5|22615.4|2480
1751303100000|2025-06-30 17:05:00|22619.7|22618.6|22621.8|22620.7|22624.3|22623.2|22609.7|22608.6|2996
1751303400000|2025-06-30 17:10:00|22623.1|22622|22616.8|22615.7|22629.9|22628.8|22615.3|22614.2|1813
1751303700000|2025-06-30 17:15:00|22616.5|22615.4|22613.3|22612.2|22621|22619.9|22610.6|22609.5|2175
1751304000000|2025-06-30 17:20:00|22613.2|22612.1|22615.6|22614.5|22618|22616.9|22608.6|22607.5|1925
1751304300000|2025-06-30 17:25:00|22615.9|22614.8|22621.5|22620.4|22623.3|22622.2|22609.4|22608.3|2226
1751304600000|2025-06-30 17:30:00|22620.7|22619.6|22606.5|22605.4|22623.4|22622.3|22602.9|22601.8|2788
1751304900000|2025-06-30 17:35:00|22606.6|22605.5|22606.3|22605.2|22611.9|22610.8|22598.9|22597.8|2272
1751305200000|2025-06-30 17:40:00|22607|22605.9|22600.8|22599.7|22611.9|22610.8|22598.9|22597.8|2466
1751305500000|2025-06-30 17:45:00|22601.1|22600|22608.7|22607.6|22611.6|22610.5|22600.9|22599.8|1679
1751305800000|2025-06-30 17:50:00|22610.1|22609|22613.5|22612.4|22619.5|22618.4|22608.6|22607.5|2070
1751306100000|2025-06-30 17:55:00|22613.3|22612.2|22605.3|22604.2|22632.9|22631.8|22572.7|22571.6|8533
1751306400000|2025-06-30 18:00:00|22604.4|22603.3|22610.8|22609.7|22621.9|22620.8|22603.6|22602.5|3041
1751306700000|2025-06-30 18:05:00|22610.6|22609.5|22602.8|22601.7|22622.9|22621.8|22599|22597.9|3602
1751307000000|2025-06-30 18:10:00|22601.9|22600.8|22601.6|22600.5|22606.5|22605.4|22591|22589.9|3001
1751307300000|2025-06-30 18:15:00|22601.4|22600.3|22612.4|22611.3|22618.5|22617.4|22599.7|22598.6|2395
1751307600000|2025-06-30 18:20:00|22611.7|22610.6|22614.8|22613.7|22623.8|22622.7|22610|22608.9|2713
1751307900000|2025-06-30 18:25:00|22614.9|22613.8|22602.8|22601.7|22616.4|22615.3|22602|22600.9|1878
1751308200000|2025-06-30 18:30:00|22602.9|22601.8|22587.1|22586|22606.6|22605.5|22581.5|22580.4|3591
1751308500000|2025-06-30 18:35:00|22586.3|22585.2|22585.9|22584.8|22591.9|22590.8|22580.5|22579.4|2396
1751308800000|2025-06-30 18:40:00|22586.9|22585.8|22581.3|22580.2|22587.2|22586.1|22565.2|22564.1|4891
1751309100000|2025-06-30 18:45:00|22581.2|22580.1|22587.2|22586.1|22602.8|22601.7|22581|22579.9|4114
1751309400000|2025-06-30 18:50:00|22585.9|22584.8|22606.9|22605.8|22608.1|22607|22585.2|22584.1|2935
1751309700000|2025-06-30 18:55:00|22607.1|22606|22631.4|22630.3|22635.6|22634.5|22606.9|22605.8|5910
1751310000000|2025-06-30 19:00:00|22630.6|22629.5|22643.3|22642.2|22645.3|22644.2|22630.4|22629.3|5241
1751310300000|2025-06-30 19:05:00|22643.1|22642|22640.2|22639.1|22650|22648.9|22634.2|22633.1|3911
1751310600000|2025-06-30 19:10:00|22642.6|22641.5|22650.2|22649.1|22655.6|22654.5|22636.8|22635.7|3650
1751310900000|2025-06-30 19:15:00|22649.8|22648.7|22642|22640.9|22651.2|22650.1|22635|22633.9|3502
1751311200000|2025-06-30 19:20:00|22643.5|22642.4|22664.8|22663.7|22668.3|22667.2|22641.8|22640.7|5489
1751311500000|2025-06-30 19:25:00|22664.7|22663.6|22663.4|22662.3|22679.5|22678.4|22661.3|22660.2|5453
1751311800000|2025-06-30 19:30:00|22663.2|22662.1|22666.7|22665.6|22669.8|22668.7|22651.8|22650.7|4965
1751312100000|2025-06-30 19:35:00|22666.6|22665.5|22659.7|22658.6|22670.1|22669|22652.5|22651.4|3372
1751312400000|2025-06-30 19:40:00|22659.6|22658.5|22667.7|22666.6|22680.9|22679.8|22658.3|22657.2|4299
1751312700000|2025-06-30 19:45:00|22667.8|22666.7|22681|22679.9|22686.2|22685.1|22663.4|22662.3|6685
1751313000000|2025-06-30 19:50:00|22680.4|22679.3|22715.6|22714.5|22717.9|22716.8|22677.4|22676.3|11876
1751313300000|2025-06-30 19:55:00|22715.5|22714.4|22671.4|22670.3|22715.5|22714.4|22667.9|22666.8|20620
1751313600000|2025-06-30 20:00:00|22672|22669.8|22661.2|22659|22683.2|22681|22657.5|22655.3|7526
1751313900000|2025-06-30 20:05:00|22661.5|22659.3|22660.8|22658.6|22669.2|22667|22655.9|22653.7|1913
1751314200000|2025-06-30 20:10:00|22660.1|22657.9|22649.4|22647.2|22661.9|22659.7|22637.4|22635.2|2482
1751314500000|2025-06-30 20:15:00|22649.1|22646.9|22656.3|22654.1|22661.4|22659.2|22645.2|22643|1176
1751314800000|2025-06-30 20:20:00|22656.4|22654.2|22651.2|22649|22658.9|22656.7|22649|22646.8|487
1751315100000|2025-06-30 20:25:00|22651.4|22649.2|22657.7|22655.5|22660.1|22657.9|22646.2|22644|612
1751315400000|2025-06-30 20:30:00|22657.4|22655.2|22665.7|22663.5|22665.8|22663.6|22655.2|22653|389
1751315700000|2025-06-30 20:35:00|22665.6|22663.4|22666|22663.8|22667.1|22664.9|22660.5|22658.3|537
1751316000000|2025-06-30 20:40:00|22666.3|22664.1|22664.4|22662.2|22667.9|22665.7|22659.5|22657.3|441
1751316300000|2025-06-30 20:45:00|22664.2|22662|22660.9|22658.7|22667.6|22665.4|22656.1|22653.9|559
1751316600000|2025-06-30 20:50:00|22660.6|22658.4|22659.2|22657|22664.2|22662|22656.3|22654.1|418
1751316900000|2025-06-30 20:55:00|22658.9|22656.7|22655.2|22650.2|22661.2|22659|22650.6|22648.4|510
1751317200000|2025-06-30 21:00:00|22655.6|22650.6|22658.4|22653.4|22658.4|22653.4|22654.7|22649.7|0
1751317500000|2025-06-30 21:05:00|22658.5|22653.5|22659.9|22654.9|22660.1|22655.1|22658|22653|0
1751317800000|2025-06-30 21:10:00|22659.5|22654.5|22659.2|22654.2|22659.9|22654.9|22658.7|22653.7|0
1751318100000|2025-06-30 21:15:00|22659.6|22654.6|22662.5|22657.5|22663.4|22658.4|22659.6|22654.6|0
1751318400000|2025-06-30 21:20:00|22661.5|22656.5|22662|22657|22662.2|22657.2|22659.9|22654.9|0
1751318700000|2025-06-30 21:25:00|22662.2|22657.2|22663.1|22658.1|22663.1|22658.1|22661.3|22656.3|0
1751319000000|2025-06-30 21:30:00|22663.9|22658.9|22661|22656|22663.9|22658.9|22660.1|22655.1|0
1751319300000|2025-06-30 21:35:00|22660.9|22655.9|22661.9|22656.9|22662.9|22657.9|22660.4|22655.4|0
1751319600000|2025-06-30 21:40:00|22662.1|22657.1|22661.6|22656.6|22662.2|22657.2|22661.6|22656.6|0
1751319900000|2025-06-30 21:45:00|22661.8|22656.8|22659|22654|22661.8|22656.8|22658.3|22653.3|0
1751320200000|2025-06-30 21:50:00|22660.1|22655.1|22662.1|22657.1|22662.8|22657.8|22659.7|22654.7|0
1751320500000|2025-06-30 21:55:00|22661.3|22656.3|22663.1|22658.1|22663.7|22658.7|22660.7|22655.7|0
1751320800000|2025-06-30 22:00:00|22663|22658|22663.3|22661.1|22663.6|22661.4|22646.9|22644.7|1031
1751321100000|2025-06-30 22:05:00|22663.6|22661.4|22673.5|22671.3|22675|22672.8|22661.3|22659.1|504
1751321400000|2025-06-30 22:10:00|22673.7|22671.5|22670.7|22668.5|22673.7|22671.5|22666.5|22664.3|146
1751321700000|2025-06-30 22:15:00|22670.9|22668.7|22668|22665.8|22671.2|22669|22663.2|22661|199
1751322000000|2025-06-30 22:20:00|22668.1|22665.9|22664.6|22662.4|22669.9|22667.7|22663.5|22661.3|243
1751322300000|2025-06-30 22:25:00|22664.9|22662.7|22663.5|22661.3|22665.3|22663.1|22656.8|22654.6|264
1751322600000|2025-06-30 22:30:00|22665.7|22663.5|22661.8|22659.6|22668.1|22665.9|22661|22658.8|112
1751322900000|2025-06-30 22:35:00|22661.5|22659.3|22658.9|22656.7|22662.2|22660|22656.4|22654.2|132
1751323200000|2025-06-30 22:40:00|22657.9|22655.7|22656.1|22653.9|22659.5|22657.3|22654.7|22652.5|148
1751323500000|2025-06-30 22:45:00|22655.7|22653.5|22654|22651.8|22657.4|22655.2|22653.5|22651.3|62
1751323800000|2025-06-30 22:50:00|22652.5|22650.3|22650.4|22648.2|22655.8|22653.6|22649.4|22647.2|109
1751324100000|2025-06-30 22:55:00|22650.3|22648.1|22644|22641.8|22651|22648.8|22640.2|22638|299
1751324400000|2025-06-30 23:00:00|22643.8|22641.6|22649.1|22646.9|22655.4|22653.2|22643.8|22641.6|309
1751324700000|2025-06-30 23:05:00|22649.3|22647.1|22652.7|22650.5|22653.4|22651.2|22646.4|22644.2|73
1751325000000|2025-06-30 23:10:00|22652.8|22650.6|22652.9|22650.7|22656.4|22654.2|22650.2|22648|72
1751325300000|2025-06-30 23:15:00|22651.9|22649.7|22653.9|22651.7|22657.2|22655|22647.5|22645.3|107
1751325600000|2025-06-30 23:20:00|22654.7|22652.5|22653.7|22651.5|22656.4|22654.2|22648|22645.8|106
1751325900000|2025-06-30 23:25:00|22653.6|22651.4|22644.4|22642.2|22655.1|22652.9|22642|22639.8|117
1751326200000|2025-06-30 23:30:00|22644.3|22642.1|22644.8|22642.6|22649.9|22647.7|22633.7|22631.5|500
1751326500000|2025-06-30 23:35:00|22646.3|22644.1|22660.6|22658.4|22666.8|22664.6|22643.9|22641.7|547
1751326800000|2025-06-30 23:40:00|22660.5|22658.3|22666.2|22664|22670.4|22668.2|22659.6|22657.4|343
1751327100000|2025-06-30 23:45:00|22666.4|22664.2|22666.7|22664.5|22671.5|22669.3|22663.5|22661.3|146
1751327400000|2025-06-30 23:50:00|22666.6|22664.4|22673|22670.8|22675.6|22673.4|22665.6|22663.4|341
1751327700000|2025-06-30 23:55:00|22673.2|22671|22669.5|22667.3|22674.5|22672.3|22665|22662.8|294
1751328000000|2025-07-01 00:00:00|22670.7|22668.5|22680.7|22678.5|22682.4|22680.2|22670.3|22668.1|898
1751328300000|2025-07-01 00:05:00|22680.8|22678.6|22683.8|22681.6|22686.7|22684.5|22670.7|22668.5|411
1751328600000|2025-07-01 00:10:00|22683.9|22681.7|22680.9|22678.7|22685.2|22683|22677.1|22674.9|250
1751328900000|2025-07-01 00:15:00|22680.5|22678.3|22686.2|22684|22688|22685.8|22678.7|22676.5|371
1751329200000|2025-07-01 00:20:00|22685.9|22683.7|22678.6|22676.4|22688|22685.8|22678|22675.8|290
1751329500000|2025-07-01 00:25:00|22678.5|22676.3|22683|22680.8|22685.4|22683.2|22676.2|22674|224
1751329800000|2025-07-01 00:30:00|22682.9|22680.7|22681.3|22679.1|22682.9|22680.7|22676|22673.8|177
1751330100000|2025-07-01 00:35:00|22681.2|22679|22686.9|22684.7|22688.5|22686.3|22677.5|22675.3|293
1751330400000|2025-07-01 00:40:00|22687|22684.8|22688.3|22686.1|22689.6|22687.4|22681.5|22679.3|277
1751330700000|2025-07-01 00:45:00|22688|22685.8|22691.3|22689.1|22693.9|22691.7|22685.9|22683.7|352
1751331000000|2025-07-01 00:50:00|22691.4|22689.2|22687.2|22685|22692.9|22690.7|22686.6|22684.4|226
1751331300000|2025-07-01 00:55:00|22687.3|22685.1|22690.2|22688|22692.1|22689.9|22683|22680.8|316
1751331600000|2025-07-01 01:00:00|22690.4|22688.2|22693.5|22691.3|22699.1|22696.9|22690.4|22688.2|400
1751331900000|2025-07-01 01:05:00|22693.4|22691.2|22697.2|22695|22697.5|22695.3|22691.4|22689.2|207
1751332200000|2025-07-01 01:10:00|22697.3|22695.1|22696|22693.8|22699.4|22697.2|22692.7|22690.5|193
1751332500000|2025-07-01 01:15:00|22696.1|22693.9|22692.7|22690.5|22696.3|22694.1|22691.7|22689.5|131
1751332800000|2025-07-01 01:20:00|22692.6|22690.4|22680.7|22678.5|22694.8|22692.6|22678.8|22676.6|752
1751333100000|2025-07-01 01:25:00|22680.8|22678.6|22677.8|22675.6|22683.4|22681.2|22675|22672.8|473
1751333400000|2025-07-01 01:30:00|22678|22675.8|22689.9|22687.7|22690.3|22688.1|22677.8|22675.6|365
1751333700000|2025-07-01 01:35:00|22689.7|22687.5|22689.2|22687|22693.4|22691.2|22687.8|22685.6|361
1751334000000|2025-07-01 01:40:00|22689.1|22686.9|22691.5|22689.3|22692|22689.8|22687.9|22685.7|118
1751334300000|2025-07-01 01:45:00|22691.3|22689.1|22698|22695.8|22699|22696.8|22689.4|22687.2|350
1751334600000|2025-07-01 01:50:00|22697.9|22695.7|22703.4|22701.2|22704.8|22702.6|22695.4|22693.2|414
1751334900000|2025-07-01 01:55:00|22703.2|22701|22703.3|22701.1|22705.7|22703.5|22698.8|22696.6|368
1751335200000|2025-07-01 02:00:00|22703.1|22700.9|22695.9|22693.7|22703.1|22700.9|22694.8|22692.6|237
1751335500000|2025-07-01 02:05:00|22696.1|22693.9|22699.7|22697.5|22704.9|22702.7|22695.6|22693.4|316
1751335800000|2025-07-01 02:10:00|22699.8|22697.6|22699.9|22697.7|22700.8|22698.6|22696.9|22694.7|191
1751336100000|2025-07-01 02:15:00|22700|22697.8|22695.4|22693.2|22702.7|22700.5|22695.4|22693.2|160
1751336400000|2025-07-01 02:20:00|22695.3|22693.1|22697.6|22695.4|22698.2|22696|22693.8|22691.6|170
1751336700000|2025-07-01 02:25:00|22697.4|22695.2|22695.4|22693.2|22699.4|22697.2|22694.7|22692.5|150
1751337000000|2025-07-01 02:30:00|22695.2|22693|22688.3|22686.1|22695.4|22693.2|22688.2|22686|275
1751337300000|2025-07-01 02:35:00|22688.5|22686.3|22688.8|22686.6|22689.8|22687.6|22685.6|22683.4|216
1751337600000|2025-07-01 02:40:00|22688.7|22686.5|22684.1|22681.9|22689.1|22686.9|22682.6|22680.4|261
1751337900000|2025-07-01 02:45:00|22683.9|22681.7|22681.4|22679.2|22687|22684.8|22681|22678.8|248
1751338200000|2025-07-01 02:50:00|22681.1|22678.9|22673|22670.8|22681.1|22678.9|22667.5|22665.3|477
1751338500000|2025-07-01 02:55:00|22672.2|22670|22670.3|22668.1|22675.7|22673.5|22668|22665.8|307
1751338800000|2025-07-01 03:00:00|22671|22668.8|22673.9|22671.7|22676|22673.8|22669.4|22667.2|284
1751339100000|2025-07-01 03:05:00|22674|22671.8|22671.9|22669.7|22676.4|22674.2|22670.3|22668.1|251
1751339400000|2025-07-01 03:10:00|22671.8|22669.6|22668.9|22666.7|22672.7|22670.5|22667.4|22665.2|217
1751339700000|2025-07-01 03:15:00|22669|22666.8|22665.6|22663.4|22670|22667.8|22662.9|22660.7|189
1751340000000|2025-07-01 03:20:00|22665.7|22663.5|22667|22664.8|22669.3|22667.1|22665.1|22662.9|100
1751340300000|2025-07-01 03:25:00|22667.1|22664.9|22662.6|22660.4|22667.4|22665.2|22658.5|22656.3|296
1751340600000|2025-07-01 03:30:00|22662.7|22660.5|22662.2|22660|22666|22663.8|22662|22659.8|187
1751340900000|2025-07-01 03:35:00|22662.6|22660.4|22665.3|22663.1|22666.2|22664|22659.1|22656.9|163
1751341200000|2025-07-01 03:40:00|22665.2|22663|22666.4|22664.2|22667.4|22665.2|22659.8|22657.6|184
1751341500000|2025-07-01 03:45:00|22666.3|22664.1|22661.4|22659.2|22666.4|22664.2|22660.1|22657.9|164
1751341800000|2025-07-01 03:50:00|22661.6|22659.4|22663.2|22661|22665.2|22663|22660.9|22658.7|172
1751342100000|2025-07-01 03:55:00|22663.1|22660.9|22664.3|22662.1|22664.6|22662.4|22662.1|22659.9|97
1751342400000|2025-07-01 04:00:00|22664.1|22661.9|22663.7|22661.5|22668.4|22666.2|22658.9|22656.7|376
1751342700000|2025-07-01 04:05:00|22663.5|22661.3|22668.4|22666.2|22669.4|22667.2|22661|22658.8|282
1751343000000|2025-07-01 04:10:00|22668.3|22666.1|22667.3|22665.1|22668.8|22666.6|22666.5|22664.3|75
1751343300000|2025-07-01 04:15:00|22667.2|22665|22665.9|22663.7|22667.2|22665|22658.1|22655.9|193
1751343600000|2025-07-01 04:20:00|22666|22663.8|22658.1|22655.9|22666|22663.8|22658.1|22655.9|155
1751343900000|2025-07-01 04:25:00|22658.9|22656.7|22660.9|22658.7|22662|22659.8|22656.2|22654|170
1751344200000|2025-07-01 04:30:00|22660.7|22658.5|22661.5|22659.3|22664.9|22662.7|22659.1|22656.9|105
1751344500000|2025-07-01 04:35:00|22661.4|22659.2|22658|22655.8|22661.5|22659.3|22655.4|22653.2|160
1751344800000|2025-07-01 04:40:00|22657.8|22655.6|22652.6|22650.4|22657.8|22655.6|22652.6|22650.4|172
1751345100000|2025-07-01 04:45:00|22652.8|22650.6|22654.8|22652.6|22655.2|22653|22644.7|22642.5|427
1751345400000|2025-07-01 04:50:00|22654.7|22652.5|22652.1|22649.9|22656.3|22654.1|22651.3|22649.1|154
1751345700000|2025-07-01 04:55:00|22651.9|22649.7|22649.3|22647.1|22652.4|22650.2|22646.9|22644.7|220
1751346000000|2025-07-01 05:00:00|22648.5|22646.3|22649.3|22647.1|22651.4|22649.2|22643.3|22641.1|233
1751346300000|2025-07-01 05:05:00|22649.4|22647.2|22641|22638.8|22651.8|22649.6|22641|22638.8|227
1751346600000|2025-07-01 05:10:00|22640.6|22638.4|22639.3|22637.1|22642.3|22640.1|22636.9|22634.7|362
1751346900000|2025-07-01 05:15:00|22639.5|22637.3|22642.3|22640.1|22645.2|22643|22638.4|22636.2|181
1751347200000|2025-07-01 05:20:00|22642.7|22640.5|22639.2|22637|22645|22642.8|22633.7|22631.5|453
1751347500000|2025-07-01 05:25:00|22639.3|22637.1|22640.1|22637.9|22643.2|22641|22634.7|22632.5|271
1751347800000|2025-07-01 05:30:00|22640.3|22638.1|22637.8|22635.6|22644.7|22642.5|22637.3|22635.1|233
1751348100000|2025-07-01 05:35:00|22637.7|22635.5|22634.6|22632.4|22639.8|22637.6|22629.8|22627.6|545
1751348400000|2025-07-01 05:40:00|22634.5|22632.3|22633.3|22631.1|22639.4|22637.2|22632.9|22630.7|210
1751348700000|2025-07-01 05:45:00|22631.5|22629.3|22637.1|22634.9|22637.8|22635.6|22628.7|22626.5|398
1751349000000|2025-07-01 05:50:00|22636.9|22634.7|22645.7|22643.5|22648.3|22646.1|22635.7|22633.5|324
1751349300000|2025-07-01 05:55:00|22645.5|22643.3|22631.8|22629.6|22645.5|22643.3|22631.7|22629.5|309
1751349600000|2025-07-01 06:00:00|22630.9|22628.7|22627.2|22625|22637|22634.8|22623.9|22621.7|522
1751349900000|2025-07-01 06:05:00|22627.3|22625.1|22625.9|22623.7|22628.2|22626|22617.9|22615.7|619
1751350200000|2025-07-01 06:10:00|22625.8|22623.6|22630.7|22628.5|22633.5|22631.3|22625.8|22623.6|223
1751350500000|2025-07-01 06:15:00|22630.5|22628.3|22629|22626.8|22633|22630.8|22627.1|22624.9|141
1751350800000|2025-07-01 06:20:00|22629.1|22626.9|22627.7|22625.5|22631.4|22629.2|22625.4|22623.2|158
1751351100000|2025-07-01 06:25:00|22627.6|22625.4|22625.7|22623.5|22633.1|22630.9|22625.2|22623|227
1751351400000|2025-07-01 06:30:00|22626.7|22624.5|22627.8|22625.6|22629.9|22627.7|22621.6|22619.4|334
1751351700000|2025-07-01 06:35:00|22627.9|22625.7|22628.7|22626.5|22631.3|22629.1|22625.6|22623.4|203
1751352000000|2025-07-01 06:40:00|22628.8|22626.6|22629.2|22627|22634.2|22632|22628|22625.8|167
1751352300000|2025-07-01 06:45:00|22629.4|22627.2|22624|22621.8|22631.2|22629|22621.7|22619.5|269
1751352600000|2025-07-01 06:50:00|22623.9|22621.7|22631.9|22629.7|22635.4|22633.2|22623.9|22621.7|328
1751352900000|2025-07-01 06:55:00|22632|22629.8|22632.4|22630.2|22637.6|22635.4|22631.1|22628.9|230
1751353200000|2025-07-01 07:00:00|22632.3|22630.1|22654.6|22652.4|22654.9|22652.7|22632|22629.8|841
1751353500000|2025-07-01 07:05:00|22654.5|22652.3|22648.6|22646.4|22656.9|22654.7|22642.6|22640.4|573
1751353800000|2025-07-01 07:10:00|22648.4|22646.2|22633.8|22631.6|22648.6|22646.4|22633.8|22631.6|425
1751354100000|2025-07-01 07:15:00|22633.5|22631.3|22631.3|22629.1|22637.2|22635|22624.6|22622.4|621
1751354400000|2025-07-01 07:20:00|22631.2|22629|22627.2|22625|22635|22632.8|22622.4|22620.2|347
1751354700000|2025-07-01 07:25:00|22627.1|22624.9|22634.3|22632.1|22635.3|22633.1|22625.5|22623.3|467
1751355000000|2025-07-01 07:30:00|22635|22632.8|22640|22637.8|22643.7|22641.5|22632.6|22630.4|541
1751355300000|2025-07-01 07:35:00|22640.1|22637.9|22629.2|22627|22643.2|22641|22627.5|22625.3|455
1751355600000|2025-07-01 07:40:00|22629|22626.8|22625.8|22623.6|22630.7|22628.5|22624.8|22622.6|299
1751355900000|2025-07-01 07:45:00|22625.9|22623.7|22622.5|22620.3|22630|22627.8|22621.9|22619.7|398
1751356200000|2025-07-01 07:50:00|22623|22620.8|22626.8|22624.6|22628.6|22626.4|22613.2|22611|680
1751356500000|2025-07-01 07:55:00|22626.9|22624.7|22634.5|22632.3|22634.8|22632.6|22622.6|22620.4|413
1751356800000|2025-07-01 08:00:00|22635.3|22633.1|22617.3|22615.1|22637.3|22635.1|22609|22606.8|1035
1751357100000|2025-07-01 08:05:00|22617.1|22614.9|22625.4|22623.2|22626.3|22624.1|22610.7|22608.5|592
1751357400000|2025-07-01 08:10:00|22625.5|22623.3|22620.3|22618.1|22629.2|22627|22617.9|22615.7|402
1751357700000|2025-07-01 08:15:00|22620.8|22618.6|22622.6|22620.4|22627.2|22625|22619.6|22617.4|294
1751358000000|2025-07-01 08:20:00|22622.8|22620.6|22636.4|22634.2|22637.4|22635.2|22618.2|22616|402
1751358300000|2025-07-01 08:25:00|22636.2|22634|22638.5|22636.3|22639|22636.8|22632.2|22630|294
1751358600000|2025-07-01 08:30:00|22638.4|22636.2|22634.8|22632.6|22644.9|22642.7|22631|22628.8|588
1751358900000|2025-07-01 08:35:00|22634.7|22632.5|22633.6|22631.4|22648.8|22646.6|22632.4|22630.2|494
1751359200000|2025-07-01 08:40:00|22633.7|22631.5|22623.6|22621.4|22635.7|22633.5|22618.7|22616.5|712
1751359500000|2025-07-01 08:45:00|22623.5|22621.3|22631.2|22629|22632.3|22630.1|22621.9|22619.7|385
1751359800000|2025-07-01 08:50:00|22631|22628.8|22633.8|22631.6|22639.8|22637.6|22631|22628.8|607
1751360100000|2025-07-01 08:55:00|22633.6|22631.4|22637.4|22635.2|22639.6|22637.4|22631.9|22629.7|266
1751360400000|2025-07-01 09:00:00|22636.5|22634.3|22635.8|22633.6|22641|22638.8|22633.4|22631.2|268
1751360700000|2025-07-01 09:05:00|22635.9|22633.7|22622.5|22620.3|22636.8|22634.6|22622.5|22620.3|534
1751361000000|2025-07-01 09:10:00|22622.3|22620.1|22614.3|22612.1|22624.1|22621.9|22612.1|22609.9|508
1751361300000|2025-07-01 09:15:00|22614.4|22612.2|22632.8|22630.6|22633.3|22631.1|22613.7|22611.5|721
1751361600000|2025-07-01 09:20:00|22632.9|22630.7|22628.8|22626.6|22632.9|22630.7|22624.1|22621.9|259
1751361900000|2025-07-01 09:25:00|22628.7|22626.5|22620.4|22618.2|22631.9|22629.7|22620|22617.8|372
1751362200000|2025-07-01 09:30:00|22620.3|22618.1|22619.7|22617.5|22622.9|22620.7|22612.2|22610|407
1751362500000|2025-07-01 09:35:00|22619.6|22617.4|22617.4|22615.2|22622.9|22620.7|22616.4|22614.2|198
1751362800000|2025-07-01 09:40:00|22617.2|22615|22614.7|22612.5|22621.1|22618.9|22611.8|22609.6|247
1751363100000|2025-07-01 09:45:00|22614.1|22611.9|22610.7|22608.5|22617|22614.8|22603.6|22601.4|1132
1751363400000|2025-07-01 09:50:00|22610.3|22608.1|22612.5|22610.3|22612.5|22610.3|22602.4|22600.2|364
1751363700000|2025-07-01 09:55:00|22612.3|22610.1|22623|22620.8|22625.5|22623.3|22612|22609.8|499
1751364000000|2025-07-01 10:00:00|22622.8|22620.6|22626.6|22624.4|22631.5|22629.3|22621.7|22619.5|288
1751364300000|2025-07-01 10:05:00|22626.4|22624.2|22629.3|22627.1|22631.1|22628.9|22621.9|22619.7|285
1751364600000|2025-07-01 10:10:00|22629.5|22627.3|22626.2|22624|22629.7|22627.5|22624.4|22622.2|127
1751364900000|2025-07-01 10:15:00|22626.3|22624.1|22619.9|22617.7|22628.2|22626|22619.9|22617.7|166
1751365200000|2025-07-01 10:20:00|22620|22617.8|22621.5|22619.3|22624.4|22622.2|22617.6|22615.4|207
1751365500000|2025-07-01 10:25:00|22621.6|22619.4|22617|22614.8|22624|22621.8|22616.7|22614.5|158
1751365800000|2025-07-01 10:30:00|22616.8|22614.6|22619|22616.8|22621.1|22618.9|22616.8|22614.6|110
1751366100000|2025-07-01 10:35:00|22619.1|22616.9|22623.3|22621.1|22624.3|22622.1|22615|22612.8|220
1751366400000|2025-07-01 10:40:00|22623.1|22620.9|22619.9|22617.7|22624.8|22622.6|22618.7|22616.5|249
1751366700000|2025-07-01 10:45:00|22620|22617.8|22618.7|22616.5|22622.7|22620.5|22618.5|22616.3|143
1751367000000|2025-07-01 10:50:00|22618.9|22616.7|22620.9|22618.7|22624.1|22621.9|22618.7|22616.5|178
1751367300000|2025-07-01 10:55:00|22620.7|22618.5|22629.7|22627.5|22630.6|22628.4|22618.7|22616.5|340
1751367600000|2025-07-01 11:00:00|22631|22628.8|22636.6|22634.4|22639.7|22637.5|22628.7|22626.5|679
1751367900000|2025-07-01 11:05:00|22636.7|22634.5|22632.6|22630.4|22637.9|22635.7|22629|22626.8|685
1751368200000|2025-07-01 11:10:00|22632.8|22630.6|22628.8|22626.6|22635.8|22633.6|22627.2|22625|297
1751368500000|2025-07-01 11:15:00|22630.9|22628.7|22621.6|22619.4|22637.4|22635.2|22619.6|22617.4|440
1751368800000|2025-07-01 11:20:00|22622.3|22620.1|22627.8|22625.6|22630.2|22628|22619.1|22616.9|386
1751369100000|2025-07-01 11:25:00|22627.7|22625.5|22629.6|22627.4|22632.5|22630.3|22624.5|22622.3|282
1751369400000|2025-07-01 11:30:00|22629.7|22627.5|22634.7|22632.5|22635|22632.8|22627.5|22625.3|256
1751369700000|2025-07-01 11:35:00|22633|22630.8|22628.5|22626.3|22636.9|22634.7|22628.5|22626.3|309
1751370000000|2025-07-01 11:40:00|22628.4|22626.2|22624.2|22622|22631.3|22629.1|22620|22617.8|342
1751370300000|2025-07-01 11:45:00|22624.4|22622.2|22623.5|22621.3|22626.8|22624.6|22618.5|22616.3|314
1751370600000|2025-07-01 11:50:00|22623.1|22620.9|22614.4|22612.2|22625.5|22623.3|22611.9|22609.7|545
1751370900000|2025-07-01 11:55:00|22613.1|22610.9|22615.5|22613.3|22623|22620.8|22599.7|22597.5|1492
1751371200000|2025-07-01 12:00:00|22615.4|22613.2|22615.7|22613.5|22625.5|22623.3|22611.2|22609|509
1751371500000|2025-07-01 12:05:00|22614.9|22612.7|22599.5|22597.3|22620.9|22618.7|22596.3|22594.1|687
1751371800000|2025-07-01 12:10:00|22599.4|22597.2|22590.2|22588|22599.9|22597.7|22587.6|22585.4|1384
1751372100000|2025-07-01 12:15:00|22589.8|22587.6|22585.5|22583.3|22591.1|22588.9|22583.3|22581.1|859
1751372400000|2025-07-01 12:20:00|22585.3|22583.1|22568|22565.8|22585.3|22583.1|22558.6|22556.4|1933
1751372700000|2025-07-01 12:25:00|22567.9|22565.7|22566.7|22564.5|22567.9|22565.7|22546|22543.8|1973
1751373000000|2025-07-01 12:30:00|22566.5|22564.3|22586.9|22584.7|22587.8|22585.6|22565.8|22563.6|1758
1751373300000|2025-07-01 12:35:00|22586.5|22584.3|22566.3|22564.1|22590.3|22588.1|22564.7|22562.5|1280
1751373600000|2025-07-01 12:40:00|22566.2|22564|22575.8|22573.6|22577.8|22575.6|22562.9|22560.7|1256
1751373900000|2025-07-01 12:45:00|22575.7|22573.5|22580.9|22578.7|22589.9|22587.7|22572.1|22569.9|944
1751374200000|2025-07-01 12:50:00|22581.6|22579.4|22591.5|22589.3|22592.2|22590|22580.2|22578|721
1751374500000|2025-07-01 12:55:00|22591.6|22589.4|22583.9|22581.7|22591.6|22589.4|22582.5|22580.3|638
1751374800000|2025-07-01 13:00:00|22584|22581.8|22592.4|22590.2|22594.6|22592.4|22582.3|22580.1|1125
1751375100000|2025-07-01 13:05:00|22592.5|22590.3|22606.5|22604.3|22608.2|22606|22588.7|22586.5|1385
1751375400000|2025-07-01 13:10:00|22606.3|22604.1|22603.8|22601.6|22608.7|22606.5|22598|22595.8|925
1751375700000|2025-07-01 13:15:00|22604|22601.8|22588.6|22586.4|22606.1|22603.9|22585.1|22582.9|1391
1751376000000|2025-07-01 13:20:00|22588.8|22586.6|22589.8|22587.6|22593.3|22591.1|22581|22578.8|1157
1751376300000|2025-07-01 13:25:00|22590.1|22587.9|22595.2|22593|22596.4|22594.2|22583.2|22581|2203
1751376600000|2025-07-01 13:30:00|22594.1|22594|22594.4|22593.3|22611.7|22610.6|22584.7|22583.6|11249
1751376900000|2025-07-01 13:35:00|22594.3|22593.2|22601.8|22600.7|22608.7|22607.6|22586.8|22585.7|6014
1751377200000|2025-07-01 13:40:00|22600.9|22599.8|22582.4|22581.3|22608.2|22607.1|22570.3|22569.2|5880
1751377500000|2025-07-01 13:45:00|22582.5|22581.4|22610.2|22609.1|22613.3|22612.2|22579.5|22578.4|6451
1751377800000|2025-07-01 13:50:00|22610.1|22609|22614.7|22613.6|22624.7|22623.6|22605.3|22604.2|6224
1751378100000|2025-07-01 13:55:00|22614.5|22613.4|22603.2|22602.1|22616.8|22615.7|22595.7|22594.6|4282
1751378400000|2025-07-01 14:00:00|22602.3|22601.2|22592.8|22591.7|22617|22615.9|22583.7|22582.6|5936
1751378700000|2025-07-01 14:05:00|22594.7|22593.6|22588.5|22587.4|22608.5|22607.4|22586.4|22585.3|4127
1751379000000|2025-07-01 14:10:00|22590.6|22589.5|22620.9|22619.8|22621.8|22620.7|22579.3|22578.2|6228
1751379300000|2025-07-01 14:15:00|22620.3|22619.2|22615.8|22614.7|22636.3|22635.2|22611.9|22610.8|6887
1751379600000|2025-07-01 14:20:00|22613.9|22612.8|22578.1|22577|22614.6|22613.5|22565.8|22564.7|8043
1751379900000|2025-07-01 14:25:00|22580.2|22579.1|22556.3|22555.2|22585.1|22584|22538.5|22537.4|8602
1751380200000|2025-07-01 14:30:00|22558|22556.9|22528.8|22527.7|22574.8|22573.7|22524.3|22523.2|9708
1751380500000|2025-07-01 14:35:00|22528.3|22527.2|22515.8|22514.7|22546.4|22545.3|22512.7|22511.6|7364
1751380800000|2025-07-01 14:40:00|22514.4|22513.3|22501.5|22500.4|22514.4|22513.3|22492.1|22491|8059
1751381100000|2025-07-01 14:45:00|22502.2|22501.1|22496|22494.9|22509.4|22508.3|22472.4|22471.3|8792
1751381400000|2025-07-01 14:50:00|22496.1|22495|22496.5|22495.4|22508.1|22507|22487|22485.9|4875
1751381700000|2025-07-01 14:55:00|22495.8|22494.7|22476.9|22475.8|22500.9|22499.8|22464|22462.9|7261
1751382000000|2025-07-01 15:00:00|22475.5|22474.4|22502.2|22501.1|22502.2|22501.1|22459|22457.9|7148
1751382300000|2025-07-01 15:05:00|22502.3|22501.2|22428.1|22427|22505.3|22504.2|22413.1|22412|10903
1751382600000|2025-07-01 15:10:00|22429.1|22428|22394.6|22393.5|22435|22433.9|22385.5|22384.4|10074
1751382900000|2025-07-01 15:15:00|22394.1|22393|22431|22429.9|22432.2|22431.1|22385.8|22384.7|8883
1751383200000|2025-07-01 15:20:00|22431.5|22430.4|22458.1|22457|22460.1|22459|22424.6|22423.5|6819
1751383500000|2025-07-01 15:25:00|22457.6|22456.5|22474.8|22473.7|22485|22483.9|22456|22454.9|8103
1751383800000|2025-07-01 15:30:00|22474.9|22473.8|22479|22477.9|22484.5|22483.4|22465.6|22464.5|5247
1751384100000|2025-07-01 15:35:00|22479.3|22478.2|22442.6|22441.5|22484|22482.9|22436.8|22435.7|6775
1751384400000|2025-07-01 15:40:00|22444.3|22443.2|22430|22428.9|22446.6|22445.5|22409.5|22408.4|6622
1751384700000|2025-07-01 15:45:00|22430.1|22429|22434.3|22433.2|22448.4|22447.3|22426.1|22425|4121
1751385000000|2025-07-01 15:50:00|22432.4|22431.3|22456.6|22455.5|22462.4|22461.3|22425.2|22424.1|4658
1751385300000|2025-07-01 15:55:00|22456.9|22455.8|22449.6|22448.5|22457.7|22456.6|22441.1|22440|3205
1751385600000|2025-07-01 16:00:00|22448.8|22447.7|22431.3|22430.2|22457.6|22456.5|22429.5|22428.4|4304
1751385900000|2025-07-01 16:05:00|22430.5|22429.4|22443.9|22442.8|22446.3|22445.2|22421.8|22420.7|3903
1751386200000|2025-07-01 16:10:00|22445.3|22444.2|22494.3|22493.2|22497.9|22496.8|22439.2|22438.1|6679
1751386500000|2025-07-01 16:15:00|22494.6|22493.5|22477.8|22476.7|22496.8|22495.7|22466.4|22465.3|5739
1751386800000|2025-07-01 16:20:00|22476.4|22475.3|22475.5|22474.4|22478.5|22477.4|22462.4|22461.3|3341
1751387100000|2025-07-01 16:25:00|22475.6|22474.5|22467.5|22466.4|22479.9|22478.8|22465|22463.9|2684
1751387400000|2025-07-01 16:30:00|22469.6|22468.5|22488.6|22487.5|22489.8|22488.7|22458.7|22457.6|3225
1751387700000|2025-07-01 16:35:00|22488.7|22487.6|22493.7|22492.6|22499.6|22498.5|22475.9|22474.8|3509
1751388000000|2025-07-01 16:40:00|22493.5|22492.4|22497.6|22496.5|22500.5|22499.4|22480.4|22479.3|3416
1751388300000|2025-07-01 16:45:00|22496.8|22495.7|22503.1|22502|22517.1|22516|22487.6|22486.5|5224
1751388600000|2025-07-01 16:50:00|22503|22501.9|22525|22523.9|22527.4|22526.3|22497.8|22496.7|4477
1751388900000|2025-07-01 16:55:00|22524.8|22523.7|22492.2|22491.1|22529.2|22528.1|22489.3|22488.2|4402
1751389200000|2025-07-01 17:00:00|22492.1|22491|22506.8|22505.7|22511.6|22510.5|22492.1|22491|3316
1751389500000|2025-07-01 17:05:00|22507|22505.9|22522.9|22521.8|22531.5|22530.4|22504.7|22503.6|3303
1751389800000|2025-07-01 17:10:00|22522.3|22521.2|22520.9|22519.8|22534.1|22533|22516.1|22515|2793
1751390100000|2025-07-01 17:15:00|22521.1|22520|22517.8|22516.7|22529.5|22528.4|22513.9|22512.8|2213
1751390400000|2025-07-01 17:20:00|22517.6|22516.5|22523.8|22522.7|22533.1|22532|22510.4|22509.3|3071
1751390700000|2025-07-01 17:25:00|22523.9|22522.8|22514.6|22513.5|22528.7|22527.6|22508.1|22507|2745
1751391000000|2025-07-01 17:30:00|22514.7|22513.6|22509.1|22508|22521.1|22520|22500.1|22499|3251
1751391300000|2025-07-01 17:35:00|22510.1|22509|22511.2|22510.1|22514.1|22513|22500.3|22499.2|2028
1751391600000|2025-07-01 17:40:00|22511.9|22510.8|22520.1|22519|22520.5|22519.4|22507.4|22506.3|2183
1751391900000|2025-07-01 17:45:00|22519.8|22518.7|22520.1|22519|22525.5|22524.4|22511.3|22510.2|2466
1751392200000|2025-07-01 17:50:00|22518.5|22517.4|22535.1|22534|22550.7|22549.6|22517.2|22516.1|5943
1751392500000|2025-07-01 17:55:00|22535|22533.9|22531.1|22530|22535.2|22534.1|22524.5|22523.4|2630
1751392800000|2025-07-01 18:00:00|22530.9|22529.8|22532.7|22531.6|22540.2|22539.1|22530.9|22529.8|2337
1751393100000|2025-07-01 18:05:00|22533.2|22532.1|22535|22533.9|22543|22541.9|22528.8|22527.7|2289
1751393400000|2025-07-01 18:10:00|22534.6|22533.5|22529.8|22528.7|22535.9|22534.8|22528.1|22527|1889
1751393700000|2025-07-01 18:15:00|22530|22528.9|22523.6|22522.5|22538.1|22537|22518.3|22517.2|3136
1751394000000|2025-07-01 18:20:00|22524.5|22523.4|22517.2|22516.1|22526.9|22525.8|22513.1|22512|2152
1751394300000|2025-07-01 18:25:00|22517.1|22516|22514.2|22513.1|22524.6|22523.5|22512|22510.9|2531
1751394600000|2025-07-01 18:30:00|22514.1|22513|22531|22529.9|22535.9|22534.8|22510.4|22509.3|2924
1751394900000|2025-07-01 18:35:00|22531.1|22530|22517.4|22516.3|22532.7|22531.6|22512.5|22511.4|2338
1751395200000|2025-07-01 18:40:00|22517.6|22516.5|22520.4|22519.3|22526.3|22525.2|22512.8|22511.7|2068
1751395500000|2025-07-01 18:45:00|22520.5|22519.4|22515.8|22514.7|22526.1|22525|22512.2|22511.1|1874
1751395800000|2025-07-01 18:50:00|22516.1|22515|22515.4|22514.3|22520.1|22519|22510.2|22509.1|2038
1751396100000|2025-07-01 18:55:00|22515.5|22514.4|22491.8|22490.7|22518.2|22517.1|22490.4|22489.3|4032
1751396400000|2025-07-01 19:00:00|22490.6|22489.5|22475|22473.9|22490.6|22489.5|22435.6|22434.5|12005
1751396700000|2025-07-01 19:05:00|22475.1|22474|22466.1|22465|22479.2|22478.1|22453.4|22452.3|4097
1751397000000|2025-07-01 19:10:00|22466.4|22465.3|22474.1|22473|22480.7|22479.6|22457.1|22456|3965
1751397300000|2025-07-01 19:15:00|22474.3|22473.2|22493.1|22492|22495.3|22494.2|22473.7|22472.6|3866
1751397600000|2025-07-01 19:20:00|22491.9|22490.8|22506.3|22505.2|22506.9|22505.8|22486.4|22485.3|3801
1751397900000|2025-07-01 19:25:00|22505.8|22504.7|22513.3|22512.2|22513.5|22512.4|22500.1|22499|3448
1751398200000|2025-07-01 19:30:00|22513|22511.9|22489.5|22488.4|22515|22513.9|22487.3|22486.2|4313
1751398500000|2025-07-01 19:35:00|22488.5|22487.4|22482.6|22481.5|22493|22491.9|22476.7|22475.6|3706
1751398800000|2025-07-01 19:40:00|22484.7|22483.6|22499.2|22498.1|22500.5|22499.4|22481.2|22480.1|3249
1751399100000|2025-07-01 19:45:00|22499|22497.9|22522.7|22521.6|22527.3|22526.2|22498.8|22497.7|5145
1751399400000|2025-07-01 19:50:00|22522.8|22521.7|22505.4|22504.3|22534.5|22533.4|22500.2|22499.1|7454
1751399700000|2025-07-01 19:55:00|22504.6|22503.5|22481.7|22480.6|22505.8|22504.7|22475.8|22474.7|13162
1751400000000|2025-07-01 20:00:00|22480.1|22479|22471.1|22468.9|22487|22484.8|22466.4|22464.2|5518
1751400300000|2025-07-01 20:05:00|22470.9|22468.7|22467.4|22465.2|22473.1|22470.9|22464|22461.8|1549
1751400600000|2025-07-01 20:10:00|22467.1|22464.9|22465|22462.8|22467.7|22465.5|22460.3|22458.1|1261
1751400900000|2025-07-01 20:15:00|22465.7|22463.5|22467.7|22465.5|22470|22467.8|22462.9|22460.7|584
1751401200000|2025-07-01 20:20:00|22468|22465.8|22469.9|22467.7|22473.9|22471.7|22466.8|22464.6|543
1751401500000|2025-07-01 20:25:00|22469.6|22467.4|22473.1|22470.9|22473.3|22471.1|22468.5|22466.3|311
1751401800000|2025-07-01 20:30:00|22472.9|22470.7|22472.4|22470.2|22475.8|22473.6|22468.8|22466.6|515
1751402100000|2025-07-01 20:35:00|22472.7|22470.5|22477.6|22475.4|22478.4|22476.2|22472.4|22470.2|366
1751402400000|2025-07-01 20:40:00|22478.1|22475.9|22478.1|22475.9|22483.3|22481.1|22477.2|22475|521
1751402700000|2025-07-01 20:45:00|22477.9|22475.7|22480.1|22477.9|22482.5|22480.3|22477.8|22475.6|442
1751403000000|2025-07-01 20:50:00|22479.9|22477.7|22478.3|22476.1|22480.4|22478.2|22474.2|22472|418
1751403300000|2025-07-01 20:55:00|22477.6|22475.4|22482|22477|22482.1|22479.7|22471|22468.8|561
1751403600000|2025-07-01 21:00:00|22481|22476|22478.8|22473.8|22481|22476|22478.8|22473.8|0
1751403900000|2025-07-01 21:05:00|22477.3|22472.3|22479.6|22474.6|22481.3|22476.3|22477.3|22472.3|0
1751404200000|2025-07-01 21:10:00|22479.4|22474.4|22477.1|22472.1|22479.6|22474.6|22477.1|22472.1|0
1751404500000|2025-07-01 21:15:00|22476.5|22471.5|22473.7|22468.7|22477.5|22472.5|22473.6|22468.6|0
1751404800000|2025-07-01 21:20:00|22475.3|22470.3|22473.5|22468.5|22475.9|22470.9|22473.1|22468.1|0
1751405100000|2025-07-01 21:25:00|22473.3|22468.3|22473.3|22468.3|22475.4|22470.4|22473.3|22468.3|0
1751405400000|2025-07-01 21:30:00|22472.9|22467.9|22472.8|22467.8|22473.8|22468.8|22472.8|22467.8|0
1751405700000|2025-07-01 21:35:00|22472.3|22467.3|22473|22468|22473.2|22468.2|22472.1|22467.1|0
1751406000000|2025-07-01 21:40:00|22472.9|22467.9|22471.6|22466.6|22473.3|22468.3|22471.2|22466.2|0
1751406300000|2025-07-01 21:45:00|22473|22468|22473|22468|22474.1|22469.1|22472.2|22467.2|0
1751406600000|2025-07-01 21:50:00|22472.4|22467.4|22472.4|22467.4|22473.2|22468.2|22471.7|22466.7|0
1751406900000|2025-07-01 21:55:00|22472.5|22467.5|22473.3|22468.3|22473.6|22468.6|22472|22467|0
1751407200000|2025-07-01 22:00:00|22476.2|22471.2|22491.1|22488.9|22497.4|22495.2|22472.6|22470.4|730
1751407500000|2025-07-01 22:05:00|22491.3|22489.1|22487.4|22485.2|22494|22491.8|22484.2|22482|260
1751407800000|2025-07-01 22:10:00|22487.5|22485.3|22488.1|22485.9|22490.7|22488.5|22479.7|22477.5|231
1751408100000|2025-07-01 22:15:00|22488.3|22486.1|22497|22494.8|22497.2|22495|22487.8|22485.6|237
1751408400000|2025-07-01 22:20:00|22497.3|22495.1|22487.9|22485.7|22498.9|22496.7|22487.6|22485.4|321
1751408700000|2025-07-01 22:25:00|22487.8|22485.6|22486.3|22484.1|22493.8|22491.6|22484.4|22482.2|275
1751409000000|2025-07-01 22:30:00|22486.2|22484|22495.8|22493.6|22497.8|22495.6|22485|22482.8|355
1751409300000|2025-07-01 22:35:00|22495.7|22493.5|22497.3|22495.1|22504.2|22502|22494|22491.8|325
1751409600000|2025-07-01 22:40:00|22497.2|22495|22508.3|22506.1|22511.4|22509.2|22496.6|22494.4|447
1751409900000|2025-07-01 22:45:00|22508.6|22506.4|22508.3|22506.1|22508.9|22506.7|22504.2|22502|138
1751410200000|2025-07-01 22:50:00|22508.2|22506|22507.6|22505.4|22509.4|22507.2|22505.6|22503.4|117
1751410500000|2025-07-01 22:55:00|22508.5|22506.3|22511|22508.8|22511.4|22509.2|22504.2|22502|108
1751410800000|2025-07-01 23:00:00|22510.6|22508.4|22513.5|22511.3|22514.5|22512.3|22507.5|22505.3|385
1751411100000|2025-07-01 23:05:00|22513.6|22511.4|22511.9|22509.7|22517.6|22515.4|22510.6|22508.4|261
1751411400000|2025-07-01 23:10:00|22511.8|22509.6|22504.1|22501.9|22513.3|22511.1|22501.3|22499.1|352
1751411700000|2025-07-01 23:15:00|22504|22501.8|22497.8|22495.6|22506.5|22504.3|22497.8|22495.6|221
1751412000000|2025-07-01 23:20:00|22497.7|22495.5|22498.3|22496.1|22503.9|22501.7|22496.5|22494.3|229
1751412300000|2025-07-01 23:25:00|22498.2|22496|22502|22499.8|22504|22501.8|22494.6|22492.4|257
1751412600000|2025-07-01 23:30:00|22502.1|22499.9|22500.1|22497.9|22505|22502.8|22498.2|22496|156
1751412900000|2025-07-01 23:35:00|22500.3|22498.1|22502.2|22500|22506.5|22504.3|22499.2|22497|150
1751413200000|2025-07-01 23:40:00|22502.4|22500.2|22503.7|22501.5|22505|22502.8|22499.5|22497.3|97
1751413500000|2025-07-01 23:45:00|22503.6|22501.4|22498.5|22496.3|22504.1|22501.9|22496.7|22494.5|167
1751413800000|2025-07-01 23:50:00|22498.6|22496.4|22493.9|22491.7|22501.1|22498.9|22490.3|22488.1|253
1751414100000|2025-07-01 23:55:00|22493.8|22491.6|22498.2|22496|22502.3|22500.1|22493.5|22491.3|180
1751414400000|2025-07-02 00:00:00|22498.4|22496.2|22503.6|22501.4|22507.7|22505.5|22496|22493.8|326
1751414700000|2025-07-02 00:05:00|22503.5|22501.3|22500.3|22498.1|22504.2|22502|22493.8|22491.6|322
1751415000000|2025-07-02 00:10:00|22500.2|22498|22500.9|22498.7|22502.7|22500.5|22496.6|22494.4|174
1751415300000|2025-07-02 00:15:00|22501|22498.8|22505.5|22503.3|22510.7|22508.5|22500.1|22497.9|452
1751415600000|2025-07-02 00:20:00|22505.9|22503.7|22502.8|22500.6|22508.4|22506.2|22502.2|22500|190
1751415900000|2025-07-02 00:25:00|22502.7|22500.5|22502.3|22500.1|22504.9|22502.7|22498.4|22496.2|193
1751416200000|2025-07-02 00:30:00|22502.4|22500.2|22508.2|22506|22511.9|22509.7|22502.4|22500.2|196
1751416500000|2025-07-02 00:35:00|22508.3|22506.1|22508.3|22506.1|22509.6|22507.4|22504.9|22502.7|112
1751416800000|2025-07-02 00:40:00|22508.1|22505.9|22507.9|22505.7|22509.1|22506.9|22505.5|22503.3|105
1751417100000|2025-07-02 00:45:00|22508.1|22505.9|22505.7|22503.5|22508.3|22506.1|22504.1|22501.9|156
1751417400000|2025-07-02 00:50:00|22505.5|22503.3|22504.4|22502.2|22505.5|22503.3|22501.7|22499.5|86
1751417700000|2025-07-02 00:55:00|22504.3|22502.1|22505.2|22503|22507.7|22505.5|22503.5|22501.3|119
1751418000000|2025-07-02 01:00:00|22505.3|22503.1|22505|22502.8|22510.3|22508.1|22502.6|22500.4|165
1751418300000|2025-07-02 01:05:00|22505.1|22502.9|22509.8|22507.6|22510.7|22508.5|22504.6|22502.4|137
1751418600000|2025-07-02 01:10:00|22509.9|22507.7|22506.1|22503.9|22511.6|22509.4|22500.6|22498.4|254
1751418900000|2025-07-02 01:15:00|22506.2|22504|22505|22502.8|22508.4|22506.2|22500.5|22498.3|231
1751419200000|2025-07-02 01:20:00|22504.8|22502.6|22506|22503.8|22508.4|22506.2|22502.6|22500.4|162
1751419500000|2025-07-02 01:25:00|22505.8|22503.6|22504.1|22501.9|22506.9|22504.7|22496.6|22494.4|236
1751419800000|2025-07-02 01:30:00|22503.9|22501.7|22499|22496.8|22504.1|22501.9|22495.5|22493.3|217
1751420100000|2025-07-02 01:35:00|22498.8|22496.6|22502.3|22500.1|22502.7|22500.5|22497.6|22495.4|108
1751420400000|2025-07-02 01:40:00|22502.6|22500.4|22509.9|22507.7|22509.9|22507.7|22501|22498.8|233
1751420700000|2025-07-02 01:45:00|22509.3|22507.1|22502.9|22500.7|22509.7|22507.5|22500.4|22498.2|173
1751421000000|2025-07-02 01:50:00|22503.1|22500.9|22496.7|22494.5|22503.2|22501|22493.6|22491.4|357
1751421300000|2025-07-02 01:55:00|22496.6|22494.4|22484|22481.8|22497.4|22495.2|22480.4|22478.2|489
1751421600000|2025-07-02 02:00:00|22483.9|22481.7|22477.6|22475.4|22485.5|22483.3|22476.3|22474.1|285
1751421900000|2025-07-02 02:05:00|22478|22475.8|22477.1|22474.9|22481.3|22479.1|22475.6|22473.4|303
1751422200000|2025-07-02 02:10:00|22477|22474.8|22475.3|22473.1|22477.8|22475.6|22468.3|22466.1|499
1751422500000|2025-07-02 02:15:00|22475.7|22473.5|22489.9|22487.7|22490.1|22487.9|22475.2|22473|568
1751422800000|2025-07-02 02:20:00|22490|22487.8|22488.5|22486.3|22490.5|22488.3|22482.5|22480.3|274
1751423100000|2025-07-02 02:25:00|22488.7|22486.5|22500|22497.8|22501.8|22499.6|22487.4|22485.2|441
1751423400000|2025-07-02 02:30:00|22500.2|22498|22505.3|22503.1|22506.5|22504.3|22498.7|22496.5|423
1751423700000|2025-07-02 02:35:00|22505.5|22503.3|22512.4|22510.2|22513.3|22511.1|22505.5|22503.3|386
1751424000000|2025-07-02 02:40:00|22512.5|22510.3|22514.2|22512|22521.9|22519.7|22507.7|22505.5|778
1751424300000|2025-07-02 02:45:00|22514.7|22512.5|22522.3|22520.1|22523.1|22520.9|22514.5|22512.3|260
1751424600000|2025-07-02 02:50:00|22522.1|22519.9|22521.1|22518.9|22525.5|22523.3|22517.4|22515.2|332
1751424900000|2025-07-02 02:55:00|22521.2|22519|22532.8|22530.6|22532.8|22530.6|22520.3|22518.1|563
1751425200000|2025-07-02 03:00:00|22534.8|22532.6|22530.9|22528.7|22537.9|22535.7|22526.9|22524.7|563
1751425500000|2025-07-02 03:05:00|22531.5|22529.3|22533.9|22531.7|22538.2|22536|22529.9|22527.7|430
1751425800000|2025-07-02 03:10:00|22534.1|22531.9|22535.6|22533.4|22537.6|22535.4|22532.2|22530|145
1751426100000|2025-07-02 03:15:00|22535.7|22533.5|22534.4|22532.2|22539.2|22537|22533.9|22531.7|174
1751426400000|2025-07-02 03:20:00|22534.5|22532.3|22532.1|22529.9|22535.6|22533.4|22529.3|22527.1|256
1751426700000|2025-07-02 03:25:00|22531.9|22529.7|22528.4|22526.2|22532.3|22530.1|22527.8|22525.6|222
1751427000000|2025-07-02 03:30:00|22528.6|22526.4|22527.9|22525.7|22530.7|22528.5|22526.2|22524|225
1751427300000|2025-07-02 03:35:00|22527.8|22525.6|22531.4|22529.2|22534|22531.8|22527.8|22525.6|170
1751427600000|2025-07-02 03:40:00|22531.3|22529.1|22530|22527.8|22534.6|22532.4|22529.1|22526.9|137
1751427900000|2025-07-02 03:45:00|22530.2|22528|22527.1|22524.9|22532.2|22530|22524.4|22522.2|232
1751428200000|2025-07-02 03:50:00|22527|22524.8|22529.4|22527.2|22533.4|22531.2|22527|22524.8|102
1751428500000|2025-07-02 03:55:00|22529.5|22527.3|22533.1|22530.9|22533.2|22531|22528.9|22526.7|88
1751428800000|2025-07-02 04:00:00|22532.9|22530.7|22531.8|22529.6|22534.4|22532.2|22528.9|22526.7|97
1751429100000|2025-07-02 04:05:00|22531.9|22529.7|22535.9|22533.7|22540.6|22538.4|22531.8|22529.6|307
1751429400000|2025-07-02 04:10:00|22536.1|22533.9|22540.6|22538.4|22540.6|22538.4|22535.7|22533.5|160
1751429700000|2025-07-02 04:15:00|22540.4|22538.2|22544.9|22542.7|22545|22542.8|22537.9|22535.7|225
1751430000000|2025-07-02 04:20:00|22545.2|22543|22557.4|22555.2|22557.9|22555.7|22544.8|22542.6|737
1751430300000|2025-07-02 04:25:00|22557.2|22555|22563.8|22561.6|22567.3|22565.1|22555.1|22552.9|606
1751430600000|2025-07-02 04:30:00|22563.9|22561.7|22564.2|22562|22566|22563.8|22559.9|22557.7|217
1751430900000|2025-07-02 04:35:00|22564.3|22562.1|22568.2|22566|22571.8|22569.6|22564.2|22562|341
1751431200000|2025-07-02 04:40:00|22568.3|22566.1|22561.6|22559.4|22568.5|22566.3|22561.5|22559.3|205
1751431500000|2025-07-02 04:45:00|22561.8|22559.6|22566.6|22564.4|22567.8|22565.6|22561.8|22559.6|155
1751431800000|2025-07-02 04:50:00|22566.7|22564.5|22568.8|22566.6|22569.4|22567.2|22565.8|22563.6|194
1751432100000|2025-07-02 04:55:00|22568.7|22566.5|22565.9|22563.7|22572.9|22570.7|22562|22559.8|426
1751432400000|2025-07-02 05:00:00|22566.1|22563.9|22556.5|22554.3|22566.2|22564|22556.5|22554.3|306
1751432700000|2025-07-02 05:05:00|22556.7|22554.5|22560.7|22558.5|22562.1|22559.9|22554.6|22552.4|201
1751433000000|2025-07-02 05:10:00|22560.5|22558.3|22559.8|22557.6|22561.6|22559.4|22556.8|22554.6|100
1751433300000|2025-07-02 05:15:00|22559.7|22557.5|22551.2|22549|22564.6|22562.4|22550.7|22548.5|364
1751433600000|2025-07-02 05:20:00|22552.8|22550.6|22550.8|22548.6|22558.6|22556.4|22548.9|22546.7|381
1751433900000|2025-07-02 05:25:00|22550.9|22548.7|22543.2|22541|22555.4|22553.2|22540.4|22538.2|313
1751434200000|2025-07-02 05:30:00|22543.3|22541.1|22551.5|22549.3|22551.5|22549.3|22538.2|22536|432
1751434500000|2025-07-02 05:35:00|22551.8|22549.6|22552.4|22550.2|22557.2|22555|22546.5|22544.3|339
1751434800000|2025-07-02 05:40:00|22552.3|22550.1|22553.2|22551|22556.1|22553.9|22549.4|22547.2|120
1751435100000|2025-07-02 05:45:00|22553|22550.8|22559.4|22557.2|22559.4|22557.2|22546.9|22544.7|252
1751435400000|2025-07-02 05:50:00|22559.3|22557.1|22554|22551.8|22560.8|22558.6|22553.1|22550.9|234
1751435700000|2025-07-02 05:55:00|22554.7|22552.5|22560.7|22558.5|22560.8|22558.6|22551.6|22549.4|188
1751436000000|2025-07-02 06:00:00|22560.4|22558.2|22568.3|22566.1|22572.1|22569.9|22555.9|22553.7|437
1751436300000|2025-07-02 06:05:00|22568.1|22565.9|22560|22557.8|22570.5|22568.3|22559.4|22557.2|357
1751436600000|2025-07-02 06:10:00|22559.9|22557.7|22555.4|22553.2|22563|22560.8|22555.4|22553.2|317
1751436900000|2025-07-02 06:15:00|22555.7|22553.5|22557.1|22554.9|22560.8|22558.6|22553.2|22551|241
1751437200000|2025-07-02 06:20:00|22557|22554.8|22560.4|22558.2|22563.2|22561|22556.4|22554.2|268
1751437500000|2025-07-02 06:25:00|22560.1|22557.9|22551.6|22549.4|22560.3|22558.1|22550|22547.8|398
1751437800000|2025-07-02 06:30:00|22552.1|22549.9|22557.6|22555.4|22559.5|22557.3|22549.5|22547.3|182
1751438100000|2025-07-02 06:35:00|22557.7|22555.5|22557.1|22554.9|22562.9|22560.7|22554.7|22552.5|274
1751438400000|2025-07-02 06:40:00|22556.9|22554.7|22562.7|22560.5|22564.6|22562.4|22555.5|22553.3|179
1751438700000|2025-07-02 06:45:00|22561.7|22559.5|22560.3|22558.1|22565.3|22563.1|22555.9|22553.7|360
1751439000000|2025-07-02 06:50:00|22560.2|22558|22563.9|22561.7|22564.1|22561.9|22557.8|22555.6|150
1751439300000|2025-07-02 06:55:00|22563.8|22561.6|22563.7|22561.5|22564.8|22562.6|22557.6|22555.4|290
1751439600000|2025-07-02 07:00:00|22563.5|22561.3|22565.5|22563.3|22568.1|22565.9|22559.4|22557.2|647
1751439900000|2025-07-02 07:05:00|22565.4|22563.2|22565.4|22563.2|22569|22566.8|22552.4|22550.2|835
1751440200000|2025-07-02 07:10:00|22565.3|22563.1|22553.1|22550.9|22567.6|22565.4|22553.1|22550.9|363
1751440500000|2025-07-02 07:15:00|22553.3|22551.1|22544.3|22542.1|22554.9|22552.7|22541.7|22539.5|614
1751440800000|2025-07-02 07:20:00|22544.2|22542|22541.2|22539|22546.2|22544|22537|22534.8|507
1751441100000|2025-07-02 07:25:00|22540.9|22538.7|22527.1|22524.9|22544.3|22542.1|22525.8|22523.6|560
1751441400000|2025-07-02 07:30:00|22526.9|22524.7|22534.5|22532.3|22540.1|22537.9|22524.4|22522.2|452
1751441700000|2025-07-02 07:35:00|22534.4|22532.2|22537.3|22535.1|22539.2|22537|22530.6|22528.4|366
1751442000000|2025-07-02 07:40:00|22536.9|22534.7|22518.8|22516.6|22538.7|22536.5|22518.8|22516.6|547
1751442300000|2025-07-02 07:45:00|22518.7|22516.5|22516.6|22514.4|22524.4|22522.2|22515|22512.8|535
1751442600000|2025-07-02 07:50:00|22516.5|22514.3|22516.4|22514.2|22519.7|22517.5|22511.3|22509.1|419
1751442900000|2025-07-02 07:55:00|22516.6|22514.4|22517.3|22515.1|22520.5|22518.3|22513.4|22511.2|310
1751443200000|2025-07-02 08:00:00|22516.4|22514.2|22518.5|22516.3|22530.2|22528|22509.8|22507.6|854
1751443500000|2025-07-02 08:05:00|22518.8|22516.6|22525.8|22523.6|22530.2|22528|22516.2|22514|420
1751443800000|2025-07-02 08:10:00|22525.9|22523.7|22524.4|22522.2|22528.1|22525.9|22522.1|22519.9|247
1751444100000|2025-07-02 08:15:00|22524.3|22522.1|22522.5|22520.3|22527.5|22525.3|22518.6|22516.4|393
1751444400000|2025-07-02 08:20:00|22522.6|22520.4|22516.1|22513.9|22530.5|22528.3|22515.2|22513|409
1751444700000|2025-07-02 08:25:00|22515.9|22513.7|22512.8|22510.6|22522.4|22520.2|22504.8|22502.6|614
1751445000000|2025-07-02 08:30:00|22512.9|22510.7|22501.6|22499.4|22513.6|22511.4|22494.1|22491.9|903
1751445300000|2025-07-02 08:35:00|22501.7|22499.5|22505.3|22503.1|22508.6|22506.4|22497.9|22495.7|352
1751445600000|2025-07-02 08:40:00|22505.2|22503|22501.4|22499.2|22510.6|22508.4|22500.3|22498.1|292
1751445900000|2025-07-02 08:45:00|22502.1|22499.9|22510.6|22508.4|22511.8|22509.6|22499.9|22497.7|410
1751446200000|2025-07-02 08:50:00|22508.4|22506.2|22508.3|22506.1|22511.4|22509.2|22503.2|22501|323
1751446500000|2025-07-02 08:55:00|22508.4|22506.2|22503.3|22501.1|22509.8|22507.6|22497.7|22495.5|370
1751446800000|2025-07-02 09:00:00|22503.2|22501|22492.6|22490.4|22506.1|22503.9|22491.7|22489.5|406
1751447100000|2025-07-02 09:05:00|22491.9|22489.7|22491.7|22489.5|22500|22497.8|22490.3|22488.1|370
1751447400000|2025-07-02 09:10:00|22491.3|22489.1|22494.1|22491.9|22502.1|22499.9|22490.9|22488.7|293
1751447700000|2025-07-02 09:15:00|22494.7|22492.5|22487.7|22485.5|22497.4|22495.2|22487.5|22485.3|402
1751448000000|2025-07-02 09:20:00|22487.6|22485.4|22499.3|22497.1|22500.8|22498.6|22486.1|22483.9|320
1751448300000|2025-07-02 09:25:00|22499.1|22496.9|22501.6|22499.4|22504.1|22501.9|22498.2|22496|334
1751448600000|2025-07-02 09:30:00|22501.7|22499.5|22507.3|22505.1|22507.6|22505.4|22499.9|22497.7|363
1751448900000|2025-07-02 09:35:00|22507.4|22505.2|22490.5|22488.3|22507.6|22505.4|22489.4|22487.2|353
1751449200000|2025-07-02 09:40:00|22490.7|22488.5|22503.6|22501.4|22505.4|22503.2|22489.9|22487.7|292
1751449500000|2025-07-02 09:45:00|22503.8|22501.6|22505.3|22503.1|22509.1|22506.9|22503.6|22501.4|234
1751449800000|2025-07-02 09:50:00|22505.4|22503.2|22504.7|22502.5|22508.7|22506.5|22502.6|22500.4|191
1751450100000|2025-07-02 09:55:00|22504.8|22502.6|22506.7|22504.5|22507.9|22505.7|22502.2|22500|219
1751450400000|2025-07-02 10:00:00|22506.8|22504.6|22504.7|22502.5|22507.5|22505.3|22499.3|22497.1|246
1751450700000|2025-07-02 10:05:00|22505.4|22503.2|22502.6|22500.4|22510.6|22508.4|22501.9|22499.7|323
1751451000000|2025-07-02 10:10:00|22502.5|22500.3|22504.3|22502.1|22504.7|22502.5|22496.8|22494.6|239
1751451300000|2025-07-02 10:15:00|22504.4|22502.2|22499.2|22497|22504.8|22502.6|22499.2|22497|179
1751451600000|2025-07-02 10:20:00|22499.5|22497.3|22497.7|22495.5|22501.1|22498.9|22492.8|22490.6|416
1751451900000|2025-07-02 10:25:00|22497.6|22495.4|22486|22483.8|22498.9|22496.7|22485.2|22483|525
1751452200000|2025-07-02 10:30:00|22485.8|22483.6|22487|22484.8|22497.3|22495.1|22480.4|22478.2|787
1751452500000|2025-07-02 10:35:00|22487.1|22484.9|22479.8|22477.6|22489|22486.8|22478.8|22476.6|369
1751452800000|2025-07-02 10:40:00|22479.7|22477.5|22477.2|22475|22487.9|22485.7|22472.3|22470.1|693
1751453100000|2025-07-02 10:45:00|22477.4|22475.2|22475.2|22473|22479.1|22476.9|22468.7|22466.5|756
1751453400000|2025-07-02 10:50:00|22475.3|22473.1|22470.3|22468.1|22482.9|22480.7|22470.1|22467.9|610
1751453700000|2025-07-02 10:55:00|22470.1|22467.9|22479.6|22477.4|22479.6|22477.4|22465.6|22463.4|815
1751454000000|2025-07-02 11:00:00|22479.4|22477.2|22480.7|22478.5|22485.1|22482.9|22473.2|22471|706
1751454300000|2025-07-02 11:05:00|22480.5|22478.3|22489.1|22486.9|22489.6|22487.4|22478.8|22476.6|456
1751454600000|2025-07-02 11:10:00|22489.2|22487|22480.1|22477.9|22489.4|22487.2|22477.8|22475.6|350
1751454900000|2025-07-02 11:15:00|22480.2|22478|22486.9|22484.7|22490.1|22487.9|22478.4|22476.2|409
1751455200000|2025-07-02 11:20:00|22485.9|22483.7|22490.6|22488.4|22491.8|22489.6|22485.8|22483.6|249
1751455500000|2025-07-02 11:25:00|22490.5|22488.3|22488.1|22485.9|22492.4|22490.2|22484.5|22482.3|347
1751455800000|2025-07-02 11:30:00|22488|22485.8|22473.4|22471.2|22494.8|22492.6|22472.3|22470.1|711
1751456100000|2025-07-02 11:35:00|22473.9|22471.7|22479.3|22477.1|22483.4|22481.2|22473.7|22471.5|343
1751456400000|2025-07-02 11:40:00|22478.8|22476.6|22480.6|22478.4|22486.2|22484|22476.8|22474.6|338
1751456700000|2025-07-02 11:45:00|22480.1|22477.9|22454.1|22451.9|22483.1|22480.9|22453.1|22450.9|911
1751457000000|2025-07-02 11:50:00|22454|22451.8|22433.9|22431.7|22455.4|22453.2|22430.1|22427.9|1524
1751457300000|2025-07-02 11:55:00|22434|22431.8|22454.1|22451.9|22457.3|22455.1|22430.9|22428.7|1254
1751457600000|2025-07-02 12:00:00|22453.8|22451.6|22454|22451.8|22456.9|22454.7|22437.9|22435.7|1193
1751457900000|2025-07-02 12:05:00|22454.3|22452.1|22462.3|22460.1|22467.2|22465|22453.6|22451.4|762
1751458200000|2025-07-02 12:10:00|22462.4|22460.2|22474|22471.8|22477.4|22475.2|22458.7|22456.5|748
1751458500000|2025-07-02 12:15:00|22473.6|22471.4|22445.6|22443.4|22476.3|22474.1|22433.6|22431.4|2766
1751458800000|2025-07-02 12:20:00|22445.8|22443.6|22427.8|22425.6|22459.1|22456.9|22414.5|22412.3|2328
1751459100000|2025-07-02 12:25:00|22427.6|22425.4|22433|22430.8|22440.5|22438.3|22414|22411.8|1685
1751459400000|2025-07-02 12:30:00|22433.1|22430.9|22409.6|22407.4|22437.4|22435.2|22404|22401.8|2040
1751459700000|2025-07-02 12:35:00|22409.7|22407.5|22411|22408.8|22425.5|22423.3|22409.3|22407.1|1494
1751460000000|2025-07-02 12:40:00|22410.8|22408.6|22391.2|22389|22411|22408.8|22377.6|22375.4|3682
1751460300000|2025-07-02 12:45:00|22391.1|22388.9|22401.8|22399.6|22412.8|22410.6|22384.6|22382.4|2166
1751460600000|2025-07-02 12:50:00|22401.7|22399.5|22402.3|22400.1|22406|22403.8|22388.2|22386|1933
1751460900000|2025-07-02 12:55:00|22402.4|22400.2|22410|22407.8|22410.3|22408.1|22395|22392.8|862
1751461200000|2025-07-02 13:00:00|22410.1|22407.9|22448|22445.8|22448|22445.8|22397.6|22395.4|4163
1751461500000|2025-07-02 13:05:00|22447.4|22445.2|22436.5|22434.3|22452.5|22450.3|22433.1|22430.9|1703
1751461800000|2025-07-02 13:10:00|22437|22434.8|22439.7|22437.5|22443.2|22441|22430.8|22428.6|935
1751462100000|2025-07-02 13:15:00|22439.8|22437.6|22429.7|22427.5|22446.4|22444.2|22425.5|22423.3|1411
1751462400000|2025-07-02 13:20:00|22430|22427.8|22437.3|22435.1|22441.7|22439.5|22427.2|22425|827
1751462700000|2025-07-02 13:25:00|22437.2|22435|22447.6|22445.4|22450.5|22448.3|22430.7|22428.5|2417
1751463000000|2025-07-02 13:30:00|22446.5|22445.6|22461|22459.9|22482.7|22481.6|22443|22441.9|11719
1751463300000|2025-07-02 13:35:00|22462.3|22461.2|22495.1|22494|22499|22497.9|22453.3|22452.2|7715
1751463600000|2025-07-02 13:40:00|22495.7|22494.6|22485|22483.9|22495.7|22494.6|22471.1|22470|5719
1751463900000|2025-07-02 13:45:00|22485.6|22484.5|22502|22500.9|22519.8|22518.7|22485.6|22484.5|6960
1751464200000|2025-07-02 13:50:00|22501.3|22500.2|22517.1|22516|22520.6|22519.5|22496.9|22495.8|4335
1751464500000|2025-07-02 13:55:00|22517.6|22516.5|22498.3|22497.2|22518.2|22517.1|22496.6|22495.5|5077
1751464800000|2025-07-02 14:00:00|22498.5|22497.4|22524.5|22523.4|22529.4|22528.3|22494.7|22493.6|6379
1751465100000|2025-07-02 14:05:00|22525|22523.9|22533.1|22532|22537.6|22536.5|22521.5|22520.4|5517
1751465400000|2025-07-02 14:10:00|22532.6|22531.5|22548.6|22547.5|22552.9|22551.8|22532.6|22531.5|5877
1751465700000|2025-07-02 14:15:00|22548.5|22547.4|22551.6|22550.5|22557.2|22556.1|22546.9|22545.8|3846
1751466000000|2025-07-02 14:20:00|22551.9|22550.8|22561.1|22560|22561.5|22560.4|22547.5|22546.4|4226
1751466300000|2025-07-02 14:25:00|22560.3|22559.2|22583.2|22582.1|22590.5|22589.4|22555.6|22554.5|10214
1751466600000|2025-07-02 14:30:00|22582.4|22581.3|22593.3|22592.2|22593.6|22592.5|22582.2|22581.1|5303
1751466900000|2025-07-02 14:35:00|22593.2|22592.1|22592.3|22591.2|22603.2|22602.1|22586.2|22585.1|5128
1751467200000|2025-07-02 14:40:00|22594.6|22593.5|22572.2|22571.1|22606.5|22605.4|22567|22565.9|7883
1751467500000|2025-07-02 14:45:00|22570.3|22569.2|22609.5|22608.4|22614.5|22613.4|22570.2|22569.1|8039
1751467800000|2025-07-02 14:50:00|22609.6|22608.5|22611.5|22610.4|22625.5|22624.4|22605.2|22604.1|6387
1751468100000|2025-07-02 14:55:00|22609.2|22608.1|22605.1|22604|22609.2|22608.1|22595.4|22594.3|5363
1751468400000|2025-07-02 15:00:00|22605.2|22604.1|22624|22622.9|22625.9|22624.8|22605.2|22604.1|5436
1751468700000|2025-07-02 15:05:00|22624.2|22623.1|22626.9|22625.8|22639.7|22638.6|22623.3|22622.2|6052
1751469000000|2025-07-02 15:10:00|22626.7|22625.6|22615.1|22614|22629.1|22628|22610|22608.9|4518
1751469300000|2025-07-02 15:15:00|22615|22613.9|22614.7|22613.6|22624.9|22623.8|22610.2|22609.1|3592
1751469600000|2025-07-02 15:20:00|22614.4|22613.3|22610.3|22609.2|22625.2|22624.1|22608|22606.9|3289
1751469900000|2025-07-02 15:25:00|22610.2|22609.1|22597.9|22596.8|22617.8|22616.7|22592.8|22591.7|4039
1751470200000|2025-07-02 15:30:00|22597.6|22596.5|22611.3|22610.2|22614.8|22613.7|22594.9|22593.8|3685
1751470500000|2025-07-02 15:35:00|22611|22609.9|22603.7|22602.6|22621|22619.9|22600.6|22599.5|3279
1751470800000|2025-07-02 15:40:00|22603.6|22602.5|22603.2|22602.1|22610.1|22609|22599.5|22598.4|2052
1751471100000|2025-07-02 15:45:00|22602.5|22601.4|22615.9|22614.8|22621.8|22620.7|22598.3|22597.2|3190
1751471400000|2025-07-02 15:50:00|22616.4|22615.3|22607.5|22606.4|22619.5|22618.4|22606.7|22605.6|2201
1751471700000|2025-07-02 15:55:00|22607.7|22606.6|22616.1|22615|22620.1|22619|22605.3|22604.2|2293
1751472000000|2025-07-02 16:00:00|22615.9|22614.8|22609.7|22608.6|22622.4|22621.3|22603|22601.9|3101
1751472300000|2025-07-02 16:05:00|22610.6|22609.5|22623.9|22622.8|22630.8|22629.7|22607.5|22606.4|3816
1751472600000|2025-07-02 16:10:00|22624|22622.9|22615.1|22614|22624|22622.9|22613.1|22612|2523
1751472900000|2025-07-02 16:15:00|22614.6|22613.5|22628.3|22627.2|22635.2|22634.1|22611.7|22610.6|3618
1751473200000|2025-07-02 16:20:00|22627.4|22626.3|22634.2|22633.1|22636.1|22635|22624.6|22623.5|2105
1751473500000|2025-07-02 16:25:00|22634|22632.9|22626.2|22625.1|22636.5|22635.4|22616.9|22615.8|4409
1751473800000|2025-07-02 16:30:00|22626.3|22625.2|22626.2|22625.1|22627.7|22626.6|22615|22613.9|2438
1751474100000|2025-07-02 16:35:00|22625.7|22624.6|22636.5|22635.4|22637.1|22636|22625.7|22624.6|2601
1751474400000|2025-07-02 16:40:00|22636.2|22635.1|22630.4|22629.3|22638.6|22637.5|22628.9|22627.8|2549
1751474700000|2025-07-02 16:45:00|22630.3|22629.2|22627.8|22626.7|22633.8|22632.7|22621.6|22620.5|1980
1751475000000|2025-07-02 16:50:00|22627.6|22626.5|22621.9|22620.8|22630.5|22629.4|22618|22616.9|1926
1751475300000|2025-07-02 16:55:00|22622|22620.9|22629.8|22628.7|22631.3|22630.2|22620.3|22619.2|1868
1751475600000|2025-07-02 17:00:00|22629.9|22628.8|22628.9|22627.8|22635.9|22634.8|22625.7|22624.6|3373
1751475900000|2025-07-02 17:05:00|22629.3|22628.2|22619.1|22618|22631.1|22630|22617.8|22616.7|2198
1751476200000|2025-07-02 17:10:00|22620.4|22619.3|22619.3|22618.2|22633.5|22632.4|22617.9|22616.8|2791
1751476500000|2025-07-02 17:15:00|22618.8|22617.7|22611.1|22610|22619.6|22618.5|22610.5|22609.4|2598
1751476800000|2025-07-02 17:20:00|22610|22608.9|22619.9|22618.8|22620.6|22619.5|22599.1|22598|3665
1751477100000|2025-07-02 17:25:00|22620.1|22619|22607.9|22606.8|22622.9|22621.8|22605.9|22604.8|2509
1751477400000|2025-07-02 17:30:00|22608.3|22607.2|22613.3|22612.2|22619.4|22618.3|22605.9|22604.8|2730
1751477700000|2025-07-02 17:35:00|22613.5|22612.4|22607.3|22606.2|22613.6|22612.5|22598.2|22597.1|2258
1751478000000|2025-07-02 17:40:00|22607.1|22606|22603.4|22602.3|22609.4|22608.3|22599.3|22598.2|1842
1751478300000|2025-07-02 17:45:00|22603.2|22602.1|22614.6|22613.5|22615.1|22614|22599.4|22598.3|2327
1751478600000|2025-07-02 17:50:00|22616.5|22615.4|22622.8|22621.7|22627.3|22626.2|22616.3|22615.2|2540
1751478900000|2025-07-02 17:55:00|22623.3|22622.2|22617.5|22616.4|22624.7|22623.6|22616.7|22615.6|1683
1751479200000|2025-07-02 18:00:00|22616.3|22615.2|22614.6|22613.5|22618.9|22617.8|22604.1|22603|3068
1751479500000|2025-07-02 18:05:00|22614.7|22613.6|22623.3|22622.2|22623.9|22622.8|22611|22609.9|2126
1751479800000|2025-07-02 18:10:00|22624.2|22623.1|22621.3|22620.2|22627.7|22626.6|22619.4|22618.3|2171
1751480100000|2025-07-02 18:15:00|22621.6|22620.5|22625.1|22624|22627|22625.9|22609.4|22608.3|2471
1751480400000|2025-07-02 18:20:00|22625|22623.9|22620.7|22619.6|22626.1|22625|22616.6|22615.5|1626
1751480700000|2025-07-02 18:25:00|22620.5|22619.4|22620.4|22619.3|22626.6|22625.5|22617.1|22616|1765
1751481000000|2025-07-02 18:30:00|22620.1|22619|22623.2|22622.1|22628.6|22627.5|22616.2|22615.1|2443
1751481300000|2025-07-02 18:35:00|22623.5|22622.4|22618.8|22617.7|22627.9|22626.8|22617.7|22616.6|1843
1751481600000|2025-07-02 18:40:00|22619.1|22618|22622.1|22621|22627.5|22626.4|22617.1|22616|2142
1751481900000|2025-07-02 18:45:00|22621.6|22620.5|22619.3|22618.2|22629.1|22628|22613.5|22612.4|2544
1751482200000|2025-07-02 18:50:00|22619|22617.9|22616.7|22615.6|22623|22621.9|22610.4|22609.3|2243
1751482500000|2025-07-02 18:55:00|22617|22615.9|22620.2|22619.1|22622.4|22621.3|22614.3|22613.2|1399
1751482800000|2025-07-02 19:00:00|22620.9|22619.8|22633.3|22632.2|22642.8|22641.7|22618.3|22617.2|4556
1751483100000|2025-07-02 19:05:00|22633.1|22632|22628.5|22627.4|22634.7|22633.6|22624.5|22623.4|2128
1751483400000|2025-07-02 19:10:00|22627|22625.9|22618.5|22617.4|22628.8|22627.7|22614.8|22613.7|2793
1751483700000|2025-07-02 19:15:00|22618.6|22617.5|22611.4|22610.3|22619.8|22618.7|22609.8|22608.7|2129
1751484000000|2025-07-02 19:20:00|22611.1|22610|22618.6|22617.5|22621.8|22620.7|22609.1|22608|2270
1751484300000|2025-07-02 19:25:00|22618.1|22617|22614|22612.9|22624.4|22623.3|22612.3|22611.2|2061
1751484600000|2025-07-02 19:30:00|22616.2|22615.1|22623.5|22622.4|22624.8|22623.7|22612.9|22611.8|2232
1751484900000|2025-07-02 19:35:00|22623.8|22622.7|22616.8|22615.7|22623.8|22622.7|22615.2|22614.1|1675
1751485200000|2025-07-02 19:40:00|22616|22614.9|22615.7|22614.6|22618.3|22617.2|22605.7|22604.6|3242
1751485500000|2025-07-02 19:45:00|22615.5|22614.4|22611.3|22610.2|22616.3|22615.2|22606.7|22605.6|2640
1751485800000|2025-07-02 19:50:00|22611.6|22610.5|22637.5|22636.4|22640.3|22639.2|22611.6|22610.5|7074
1751486100000|2025-07-02 19:55:00|22637.2|22636.1|22636.3|22635.2|22645.3|22644.2|22628.7|22627.6|15147
1751486400000|2025-07-02 20:00:00|22634.1|22633|22623.6|22621.4|22636.3|22634.1|22623.4|22621.2|5789
1751486700000|2025-07-02 20:05:00|22623.4|22621.2|22626.6|22624.4|22628.5|22626.3|22621.9|22619.7|1525
1751487000000|2025-07-02 20:10:00|22626.7|22624.5|22626.9|22624.7|22629.9|22627.7|22621.5|22619.3|1338
1751487300000|2025-07-02 20:15:00|22626.4|22624.2|22619.7|22617.5|22626.4|22624.2|22617.9|22615.7|741
1751487600000|2025-07-02 20:20:00|22619.5|22617.3|22625.3|22623.1|22626|22623.8|22619.3|22617.1|581
1751487900000|2025-07-02 20:25:00|22624.8|22622.6|22625.7|22623.5|22626|22623.8|22622.7|22620.5|320
1751488200000|2025-07-02 20:30:00|22625|22622.8|22629.2|22627|22629.7|22627.5|22624.3|22622.1|474
1751488500000|2025-07-02 20:35:00|22628.1|22625.9|22631.7|22629.5|22636|22633.8|22626.6|22624.4|506
1751488800000|2025-07-02 20:40:00|22631.4|22629.2|22640.7|22638.5|22640.9|22638.7|22631.2|22629|657
1751489100000|2025-07-02 20:45:00|22640.2|22638|22643.6|22641.4|22643.6|22641.4|22638.7|22636.5|531
1751489400000|2025-07-02 20:50:00|22643.3|22641.1|22644|22641.8|22647|22644.8|22642.2|22640|771
1751489700000|2025-07-02 20:55:00|22643.5|22641.3|22644.6|22639.6|22647.6|22645.4|22641|22638.8|787
1751490000000|2025-07-02 21:00:00|22644.2|22639.2|22646.3|22641.3|22646.3|22641.3|22644.2|22639.2|0
1751490300000|2025-07-02 21:05:00|22645.9|22640.9|22645.7|22640.7|22646.9|22641.9|22644.1|22639.1|0
1751490600000|2025-07-02 21:10:00|22645.8|22640.8|22646.3|22641.3|22646.3|22641.3|22643.9|22638.9|0
1751490900000|2025-07-02 21:15:00|22645.4|22640.4|22646.3|22641.3|22646.8|22641.8|22644.9|22639.9|0
1751491200000|2025-07-02 21:20:00|22646.2|22641.2|22644.8|22639.8|22646.3|22641.3|22644.8|22639.8|0
1751491500000|2025-07-02 21:25:00|22644.5|22639.5|22644.9|22639.9|22645.1|22640.1|22643.5|22638.5|0
1751491800000|2025-07-02 21:30:00|22644.4|22639.4|22647.7|22642.7|22648.1|22643.1|22644.4|22639.4|0
1751492100000|2025-07-02 21:35:00|22648.5|22643.5|22647.3|22642.3|22648.5|22643.5|22646.5|22641.5|0
1751492400000|2025-07-02 21:40:00|22646.8|22641.8|22645.3|22640.3|22647.8|22642.8|22645.1|22640.1|0
1751492700000|2025-07-02 21:45:00|22645.2|22640.2|22645.5|22640.5|22646|22641|22644.5|22639.5|0
1751493000000|2025-07-02 21:50:00|22646|22641|22644.3|22639.3|22646|22641|22643.5|22638.5|0
1751493300000|2025-07-02 21:55:00|22645.2|22640.2|22643.3|22638.3|22645.2|22640.2|22642.5|22637.5|0
1751493600000|2025-07-02 22:00:00|22643.2|22638.2|22640.8|22638.6|22649.8|22647.6|22631.6|22629.4|564
1751493900000|2025-07-02 22:05:00|22640.7|22638.5|22633.6|22631.4|22642.2|22640|22630.9|22628.7|290
1751494200000|2025-07-02 22:10:00|22633.5|22631.3|22626.5|22624.3|22634.4|22632.2|22623.1|22620.9|363
1751494500000|2025-07-02 22:15:00|22626.2|22624|22621.8|22619.6|22629.9|22627.7|22621.4|22619.2|245
1751494800000|2025-07-02 22:20:00|22621.7|22619.5|22625.9|22623.7|22628.2|22626|22621.7|22619.5|163
1751495100000|2025-07-02 22:25:00|22625.7|22623.5|22625.7|22623.5|22628.6|22626.4|22624.9|22622.7|75
1751495400000|2025-07-02 22:30:00|22625.9|22623.7|22628.8|22626.6|22629.7|22627.5|22622.2|22620|119
1751495700000|2025-07-02 22:35:00|22628.9|22626.7|22631.5|22629.3|22632|22629.8|22628.5|22626.3|111
1751496000000|2025-07-02 22:40:00|22631.6|22629.4|22634.6|22632.4|22637.2|22635|22629.3|22627.1|178
1751496300000|2025-07-02 22:45:00|22634.8|22632.6|22634.2|22632|22639.1|22636.9|22633.3|22631.1|83
1751496600000|2025-07-02 22:50:00|22634.3|22632.1|22636.5|22634.3|22639.3|22637.1|22633.7|22631.5|80
1751496900000|2025-07-02 22:55:00|22637|22634.8|22636.4|22634.2|22638.2|22636|22633.4|22631.2|101
1751497200000|2025-07-02 23:00:00|22636.3|22634.1|22633.8|22631.6|22638.4|22636.2|22633.1|22630.9|152
1751497500000|2025-07-02 23:05:00|22633.7|22631.5|22635.5|22633.3|22636.8|22634.6|22631.7|22629.5|71
1751497800000|2025-07-02 23:10:00|22635.4|22633.2|22637.3|22635.1|22640.9|22638.7|22634.8|22632.6|116
1751498100000|2025-07-02 23:15:00|22637.4|22635.2|22637.7|22635.5|22638.2|22636|22636|22633.8|59
1751498400000|2025-07-02 23:20:00|22638.1|22635.9|22637.3|22635.1|22639.1|22636.9|22636.4|22634.2|70
1751498700000|2025-07-02 23:25:00|22637.4|22635.2|22638.3|22636.1|22640.5|22638.3|22637.1|22634.9|50
1751499000000|2025-07-02 23:30:00|22638.1|22635.9|22638.7|22636.5|22640.2|22638|22637.9|22635.7|74
1751499300000|2025-07-02 23:35:00|22638.6|22636.4|22637.6|22635.4|22638.6|22636.4|22634.9|22632.7|128
1751499600000|2025-07-02 23:40:00|22637.5|22635.3|22638.8|22636.6|22639.2|22637|22634.1|22631.9|141
1751499900000|2025-07-02 23:45:00|22638|22635.8|22637.3|22635.1|22640.4|22638.2|22637.3|22635.1|126
1751500200000|2025-07-02 23:50:00|22637|22634.8|22639.5|22637.3|22640.2|22638|22636.5|22634.3|87
1751500500000|2025-07-02 23:55:00|22639.7|22637.5|22638.9|22636.7|22640.5|22638.3|22636|22633.8|148
1751500800000|2025-07-03 00:00:00|22638.2|22636|22635.9|22633.7|22640.6|22638.4|22629.2|22627|341
1751501100000|2025-07-03 00:05:00|22636.1|22633.9|22634.9|22632.7|22637.9|22635.7|22632.9|22630.7|119
1751501400000|2025-07-03 00:10:00|22635.1|22632.9|22634|22631.8|22645.6|22643.4|22633.1|22630.9|447
1751501700000|2025-07-03 00:15:00|22634.1|22631.9|22642.3|22640.1|22647.5|22645.3|22633.3|22631.1|265
1751502000000|2025-07-03 00:20:00|22642.5|22640.3|22638.7|22636.5|22643.1|22640.9|22637.2|22635|112
1751502300000|2025-07-03 00:25:00|22638.8|22636.6|22634|22631.8|22640.5|22638.3|22632.3|22630.1|104
1751502600000|2025-07-03 00:30:00|22634.1|22631.9|22635.8|22633.6|22637.4|22635.2|22633.2|22631|91
1751502900000|2025-07-03 00:35:00|22635.9|22633.7|22636.3|22634.1|22638.9|22636.7|22634.7|22632.5|141
1751503200000|2025-07-03 00:40:00|22636.1|22633.9|22654.9|22652.7|22656.2|22654|22636.1|22633.9|120
1751503500000|2025-07-03 00:45:00|22655|22652.8|22650.9|22648.7|22655.9|22653.7|22649.2|22647|159
1751503800000|2025-07-03 00:50:00|22650.6|22648.4|22654.7|22652.5|22655.7|22653.5|22649|22646.8|135
1751504100000|2025-07-03 00:55:00|22654.6|22652.4|22652.5|22650.3|22656.5|22654.3|22651.1|22648.9|144
1751504400000|2025-07-03 01:00:00|22652.4|22650.2|22648.6|22646.4|22652.8|22650.6|22646.7|22644.5|221
1751504700000|2025-07-03 01:05:00|22648.5|22646.3|22650.4|22648.2|22651|22648.8|22645.2|22643|147
1751505000000|2025-07-03 01:10:00|22650.6|22648.4|22647.9|22645.7|22651.7|22649.5|22645.7|22643.5|244
1751505300000|2025-07-03 01:15:00|22647.6|22645.4|22652.7|22650.5|22654.1|22651.9|22646.4|22644.2|166
1751505600000|2025-07-03 01:20:00|22652.9|22650.7|22661.1|22658.9|22661.4|22659.2|22650.4|22648.2|417
1751505900000|2025-07-03 01:25:00|22660.9|22658.7|22661.8|22659.6|22670.1|22667.9|22658.1|22655.9|625
1751506200000|2025-07-03 01:30:00|22661.6|22659.4|22660.8|22658.6|22663.7|22661.5|22657.3|22655.1|201
1751506500000|2025-07-03 01:35:00|22660.1|22657.9|22657.7|22655.5|22662.2|22660|22655|22652.8|205
1751506800000|2025-07-03 01:40:00|22657.8|22655.6|22655.7|22653.5|22660.3|22658.1|22653.7|22651.5|219
1751507100000|2025-07-03 01:45:00|22655.8|22653.6|22659.3|22657.1|22660.6|22658.4|22654.6|22652.4|143
1751507400000|2025-07-03 01:50:00|22659.2|22657|22654.4|22652.2|22660.4|22658.2|22652.6|22650.4|157
1751507700000|2025-07-03 01:55:00|22654.6|22652.4|22651.5|22649.3|22655.2|22653|22648.3|22646.1|162
1751508000000|2025-07-03 02:00:00|22651.4|22649.2|22646.8|22644.6|22651.9|22649.7|22643.3|22641.1|232
1751508300000|2025-07-03 02:05:00|22646.9|22644.7|22643.6|22641.4|22647|22644.8|22641.6|22639.4|282
1751508600000|2025-07-03 02:10:00|22643.5|22641.3|22640.3|22638.1|22644.3|22642.1|22638.4|22636.2|242
1751508900000|2025-07-03 02:15:00|22640.1|22637.9|22645.7|22643.5|22647|22644.8|22639.8|22637.6|216
1751509200000|2025-07-03 02:20:00|22645.8|22643.6|22647.1|22644.9|22648.1|22645.9|22643.8|22641.6|205
1751509500000|2025-07-03 02:25:00|22646.9|22644.7|22637.6|22635.4|22647.3|22645.1|22636.4|22634.2|244
1751509800000|2025-07-03 02:30:00|22637.5|22635.3|22637.2|22635|22639.5|22637.3|22627.9|22625.7|572
1751510100000|2025-07-03 02:35:00|22637.3|22635.1|22639.1|22636.9|22640.9|22638.7|22632|22629.8|224
1751510400000|2025-07-03 02:40:00|22639.2|22637|22643.3|22641.1|22644|22641.8|22637.4|22635.2|182
1751510700000|2025-07-03 02:45:00|22643.6|22641.4|22651|22648.8|22653.7|22651.5|22641.3|22639.1|357
1751511000000|2025-07-03 02:50:00|22650.9|22648.7|22649.3|22647.1|22652.1|22649.9|22647.3|22645.1|115
1751511300000|2025-07-03 02:55:00|22649.1|22646.9|22649.1|22646.9|22650.8|22648.6|22647.7|22645.5|90
1751511600000|2025-07-03 03:00:00|22648.9|22646.7|22652.3|22650.1|22653.3|22651.1|22648.1|22645.9|123
1751511900000|2025-07-03 03:05:00|22652.2|22650|22653.9|22651.7|22656.1|22653.9|22650.5|22648.3|136
1751512200000|2025-07-03 03:10:00|22653.8|22651.6|22658.1|22655.9|22659|22656.8|22650.7|22648.5|218
1751512500000|2025-07-03 03:15:00|22658.2|22656|22670.1|22667.9|22673.7|22671.5|22658.2|22656|535
1751512800000|2025-07-03 03:20:00|22670.5|22668.3|22671.5|22669.3|22674.5|22672.3|22662|22659.8|446
1751513100000|2025-07-03 03:25:00|22671.3|22669.1|22672.3|22670.1|22676.9|22674.7|22670.5|22668.3|334
1751513400000|2025-07-03 03:30:00|22672.2|22670|22677.5|22675.3|22679.1|22676.9|22672.1|22669.9|262
1751513700000|2025-07-03 03:35:00|22677.1|22674.9|22674.4|22672.2|22678|22675.8|22672.9|22670.7|130
1751514000000|2025-07-03 03:40:00|22674.1|22671.9|22682|22679.8|22682.8|22680.6|22672.1|22669.9|343
1751514300000|2025-07-03 03:45:00|22682.2|22680|22674.3|22672.1|22682.2|22680|22674.3|22672.1|170
1751514600000|2025-07-03 03:50:00|22674.2|22672|22666.2|22664|22675.2|22673|22665.9|22663.7|304
1751514900000|2025-07-03 03:55:00|22666.7|22664.5|22662.4|22660.2|22667.2|22665|22662.4|22660.2|190
1751515200000|2025-07-03 04:00:00|22662.3|22660.1|22665.4|22663.2|22667|22664.8|22662.1|22659.9|200
1751515500000|2025-07-03 04:05:00|22665.3|22663.1|22670.9|22668.7|22673.1|22670.9|22665.2|22663|243
1751515800000|2025-07-03 04:10:00|22670.8|22668.6|22674.5|22672.3|22674.9|22672.7|22669|22666.8|140
1751516100000|2025-07-03 04:15:00|22674.8|22672.6|22669.9|22667.7|22674.8|22672.6|22669.7|22667.5|152
1751516400000|2025-07-03 04:20:00|22669.7|22667.5|22673.4|22671.2|22674.3|22672.1|22667.6|22665.4|130
1751516700000|2025-07-03 04:25:00|22673.6|22671.4|22675.9|22673.7|22676.8|22674.6|22671.9|22669.7|114
1751517000000|2025-07-03 04:30:00|22675.8|22673.6|22667.3|22665.1|22676.6|22674.4|22667.1|22664.9|116
1751517300000|2025-07-03 04:35:00|22667.4|22665.2|22667.8|22665.6|22669.2|22667|22663.8|22661.6|94
1751517600000|2025-07-03 04:40:00|22667.6|22665.4|22668.3|22666.1|22670.1|22667.9|22666.3|22664.1|59
1751517900000|2025-07-03 04:45:00|22668.2|22666|22667.1|22664.9|22669.6|22667.4|22666.6|22664.4|33
1751518200000|2025-07-03 04:50:00|22667|22664.8|22663.3|22661.1|22669.4|22667.2|22663.3|22661.1|217
1751518500000|2025-07-03 04:55:00|22663.5|22661.3|22668.9|22666.7|22669.7|22667.5|22663.5|22661.3|105
1751518800000|2025-07-03 05:00:00|22668.6|22666.4|22669.2|22667|22671.3|22669.1|22666.6|22664.4|175
1751519100000|2025-07-03 05:05:00|22669.4|22667.2|22668.4|22666.2|22670.9|22668.7|22667.4|22665.2|142
1751519400000|2025-07-03 05:10:00|22668.3|22666.1|22668.6|22666.4|22669.4|22667.2|22666|22663.8|126
1751519700000|2025-07-03 05:15:00|22668.7|22666.5|22667|22664.8|22673.8|22671.6|22666.4|22664.2|183
1751520000000|2025-07-03 05:20:00|22667.1|22664.9|22667.3|22665.1|22669.1|22666.9|22661.2|22659|149
1751520300000|2025-07-03 05:25:00|22667.2|22665|22665.8|22663.6|22668.3|22666.1|22663.4|22661.2|60
1751520600000|2025-07-03 05:30:00|22665.9|22663.7|22666.6|22664.4|22668.4|22666.2|22662.5|22660.3|96
1751520900000|2025-07-03 05:35:00|22664.4|22662.2|22661.4|22659.2|22668.8|22666.6|22660.1|22657.9|128
1751521200000|2025-07-03 05:40:00|22661.5|22659.3|22657.1|22654.9|22665.1|22662.9|22654.6|22652.4|227
1751521500000|2025-07-03 05:45:00|22659.3|22657.1|22655.2|22653|22661|22658.8|22653.7|22651.5|193
1751521800000|2025-07-03 05:50:00|22655.3|22653.1|22654.7|22652.5|22660|22657.8|22654.3|22652.1|127
1751522100000|2025-07-03 05:55:00|22654.8|22652.6|22676.1|22673.9|22676.8|22674.6|22652.4|22650.2|509
1751522400000|2025-07-03 06:00:00|22676.2|22674|22666.7|22664.5|22677.3|22675.1|22664|22661.8|324
1751522700000|2025-07-03 06:05:00|22666.9|22664.7|22672.8|22670.6|22676.2|22674|22666.9|22664.7|146
1751523000000|2025-07-03 06:10:00|22673|22670.8|22670.2|22668|22677.9|22675.7|22668.6|22666.4|186
1751523300000|2025-07-03 06:15:00|22670.1|22667.9|22671.3|22669.1|22674.2|22672|22668.8|22666.6|129
1751523600000|2025-07-03 06:20:00|22671.1|22668.9|22674.1|22671.9|22683.2|22681|22671.1|22668.9|332
1751523900000|2025-07-03 06:25:00|22674.2|22672|22676.2|22674|22679.3|22677.1|22673.6|22671.4|151
1751524200000|2025-07-03 06:30:00|22676.1|22673.9|22676.8|22674.6|22679.9|22677.7|22675.5|22673.3|138
1751524500000|2025-07-03 06:35:00|22677|22674.8|22672.5|22670.3|22678.2|22676|22672.2|22670|99
1751524800000|2025-07-03 06:40:00|22672.6|22670.4|22688.9|22686.7|22691.5|22689.3|22672.6|22670.4|487
1751525100000|2025-07-03 06:45:00|22689.1|22686.9|22684.9|22682.7|22691.4|22689.2|22683.2|22681|256
1751525400000|2025-07-03 06:50:00|22685|22682.8|22683.8|22681.6|22686.3|22684.1|22680.1|22677.9|118
1751525700000|2025-07-03 06:55:00|22683.7|22681.5|22683.3|22681.1|22685|22682.8|22682.3|22680.1|112
1751526000000|2025-07-03 07:00:00|22682.7|22680.5|22686.2|22684|22686.2|22684|22677.4|22675.2|466
1751526300000|2025-07-03 07:05:00|22686|22683.8|22692.3|22690.1|22694.4|22692.2|22685.8|22683.6|306
1751526600000|2025-07-03 07:10:00|22692.5|22690.3|22683.9|22681.7|22692.6|22690.4|22681.9|22679.7|354
1751526900000|2025-07-03 07:15:00|22683.6|22681.4|22682.1|22679.9|22686.9|22684.7|22674.7|22672.5|456
1751527200000|2025-07-03 07:20:00|22682|22679.8|22683.4|22681.2|22683.7|22681.5|22673.7|22671.5|266
1751527500000|2025-07-03 07:25:00|22683.5|22681.3|22686.3|22684.1|22693.3|22691.1|22683.2|22681|395
1751527800000|2025-07-03 07:30:00|22686.2|22684|22685.6|22683.4|22690.2|22688|22682.8|22680.6|208
1751528100000|2025-07-03 07:35:00|22685.8|22683.6|22699.5|22697.3|22701|22698.8|22684.1|22681.9|490
1751528400000|2025-07-03 07:40:00|22699.4|22697.2|22698.2|22696|22703|22700.8|22696.8|22694.6|418
1751528700000|2025-07-03 07:45:00|22698.4|22696.2|22691.3|22689.1|22702.2|22700|22690.8|22688.6|363
1751529000000|2025-07-03 07:50:00|22691.5|22689.3|22692.6|22690.4|22693.2|22691|22689.1|22686.9|242
1751529300000|2025-07-03 07:55:00|22692.7|22690.5|22683.1|22680.9|22694.7|22692.5|22680.5|22678.3|380
1751529600000|2025-07-03 08:00:00|22682.9|22680.7|22692|22689.8|22694.8|22692.6|22681.8|22679.6|423
1751529900000|2025-07-03 08:05:00|22691.5|22689.3|22689.2|22687|22693.1|22690.9|22687.1|22684.9|263
1751530200000|2025-07-03 08:10:00|22689|22686.8|22689.6|22687.4|22691.1|22688.9|22685.1|22682.9|196
1751530500000|2025-07-03 08:15:00|22689.5|22687.3|22684.6|22682.4|22689.8|22687.6|22681.1|22678.9|254
1751530800000|2025-07-03 08:20:00|22684.7|22682.5|22682.1|22679.9|22685.9|22683.7|22678.9|22676.7|170
1751531100000|2025-07-03 08:25:00|22682.3|22680.1|22685|22682.8|22685.5|22683.3|22678.7|22676.5|253
1751531400000|2025-07-03 08:30:00|22685.1|22682.9|22680.6|22678.4|22691.2|22689|22678.2|22676|373
1751531700000|2025-07-03 08:35:00|22680.5|22678.3|22685.6|22683.4|22689.8|22687.6|22676.3|22674.1|300
1751532000000|2025-07-03 08:40:00|22685.5|22683.3|22674.7|22672.5|22686.2|22684|22673.1|22670.9|262
1751532300000|2025-07-03 08:45:00|22675.4|22673.2|22672.6|22670.4|22676.6|22674.4|22667.5|22665.3|458
1751532600000|2025-07-03 08:50:00|22670.4|22668.2|22668.6|22666.4|22673.9|22671.7|22664.6|22662.4|384
1751532900000|2025-07-03 08:55:00|22668.5|22666.3|22655.7|22653.5|22668.5|22666.3|22654.5|22652.3|409
1751533200000|2025-07-03 09:00:00|22655.2|22653|22661.1|22658.9|22665.2|22663|22649.6|22647.4|546
1751533500000|2025-07-03 09:05:00|22660.8|22658.6|22655.2|22653|22661.7|22659.5|22654.4|22652.2|318
1751533800000|2025-07-03 09:10:00|22655.1|22652.9|22655.2|22653|22658.2|22656|22651.3|22649.1|368
1751534100000|2025-07-03 09:15:00|22655.1|22652.9|22663.3|22661.1|22666.6|22664.4|22653.6|22651.4|388
1751534400000|2025-07-03 09:20:00|22663.4|22661.2|22667.2|22665|22674.6|22672.4|22660.5|22658.3|471
1751534700000|2025-07-03 09:25:00|22667.3|22665.1|22673.6|22671.4|22673.8|22671.6|22667.3|22665.1|331
1751535000000|2025-07-03 09:30:00|22673.4|22671.2|22661.9|22659.7|22673.6|22671.4|22661.4|22659.2|462
1751535300000|2025-07-03 09:35:00|22662.1|22659.9|22658.4|22656.2|22665.7|22663.5|22656.8|22654.6|317
1751535600000|2025-07-03 09:40:00|22657.4|22655.2|22657.8|22655.6|22664.2|22662|22654.9|22652.7|428
1751535900000|2025-07-03 09:45:00|22657.4|22655.2|22668.1|22665.9|22670.9|22668.7|22654.8|22652.6|453
1751536200000|2025-07-03 09:50:00|22666.4|22664.2|22662.8|22660.6|22667.5|22665.3|22661|22658.8|132
1751536500000|2025-07-03 09:55:00|22662.9|22660.7|22652.3|22650.1|22665.5|22663.3|22649.4|22647.2|320
1751536800000|2025-07-03 10:00:00|22652.5|22650.3|22644.8|22642.6|22656.1|22653.9|22643.1|22640.9|506
1751537100000|2025-07-03 10:05:00|22644.2|22642|22638.7|22636.5|22647.3|22645.1|22636.9|22634.7|420
1751537400000|2025-07-03 10:10:00|22638.8|22636.6|22641.8|22639.6|22644.3|22642.1|22635.7|22633.5|292
1751537700000|2025-07-03 10:15:00|22641.9|22639.7|22639.4|22637.2|22646.4|22644.2|22638.6|22636.4|215
1751538000000|2025-07-03 10:20:00|22639.3|22637.1|22637.7|22635.5|22639.3|22637.1|22632.6|22630.4|320
1751538300000|2025-07-03 10:25:00|22637.8|22635.6|22640.3|22638.1|22648.3|22646.1|22637.6|22635.4|280
1751538600000|2025-07-03 10:30:00|22640.4|22638.2|22648.5|22646.3|22648.7|22646.5|22640.4|22638.2|225
1751538900000|2025-07-03 10:35:00|22648.6|22646.4|22648|22645.8|22653.3|22651.1|22647|22644.8|302
1751539200000|2025-07-03 10:40:00|22647.9|22645.7|22649.4|22647.2|22652.1|22649.9|22647.6|22645.4|179
1751539500000|2025-07-03 10:45:00|22649.5|22647.3|22652.1|22649.9|22656.2|22654|22649.5|22647.3|275
1751539800000|2025-07-03 10:50:00|22652|22649.8|22657.6|22655.4|22657.9|22655.7|22649.5|22647.3|203
1751540100000|2025-07-03 10:55:00|22657.5|22655.3|22656.3|22654.1|22658.3|22656.1|22650.3|22648.1|248
1751540400000|2025-07-03 11:00:00|22656.5|22654.3|22660.8|22658.6|22662.1|22659.9|22650.9|22648.7|347
1751540700000|2025-07-03 11:05:00|22661.1|22658.9|22661.7|22659.5|22664.7|22662.5|22656.4|22654.2|354
1751541000000|2025-07-03 11:10:00|22661.8|22659.6|22661.7|22659.5|22667.6|22665.4|22658.1|22655.9|369
1751541300000|2025-07-03 11:15:00|22661.8|22659.6|22666.4|22664.2|22668.6|22666.4|22657.8|22655.6|449
1751541600000|2025-07-03 11:20:00|22666.6|22664.4|22663.7|22661.5|22669.1|22666.9|22662.7|22660.5|246
1751541900000|2025-07-03 11:25:00|22663.8|22661.6|22665.4|22663.2|22668.7|22666.5|22663.2|22661|209
1751542200000|2025-07-03 11:30:00|22665.5|22663.3|22656.9|22654.7|22667.6|22665.4|22654.2|22652|501
1751542500000|2025-07-03 11:35:00|22656.7|22654.5|22654|22651.8|22661.1|22658.9|22652|22649.8|332
1751542800000|2025-07-03 11:40:00|22654.1|22651.9|22664.9|22662.7|22669.2|22667|22652|22649.8|584
1751543100000|2025-07-03 11:45:00|22664.8|22662.6|22658.3|22656.1|22665.8|22663.6|22657|22654.8|298
1751543400000|2025-07-03 11:50:00|22658.1|22655.9|22663.3|22661.1|22663.6|22661.4|22654|22651.8|319
1751543700000|2025-07-03 11:55:00|22663.4|22661.2|22665.4|22663.2|22665.4|22663.2|22652.5|22650.3|363
1751544000000|2025-07-03 12:00:00|22662.7|22660.5|22672.1|22669.9|22674.9|22672.7|22661.1|22658.9|841
1751544300000|2025-07-03 12:05:00|22671.1|22668.9|22681.3|22679.1|22681.6|22679.4|22670.8|22668.6|528
1751544600000|2025-07-03 12:10:00|22681.4|22679.2|22665.8|22663.6|22681.9|22679.7|22660.9|22658.7|552
1751544900000|2025-07-03 12:15:00|22665.7|22663.5|22659.9|22657.7|22667.5|22665.3|22658.6|22656.4|437
1751545200000|2025-07-03 12:20:00|22659.7|22657.5|22659.2|22657|22662.9|22660.7|22652.4|22650.2|714
1751545500000|2025-07-03 12:25:00|22658.9|22656.7|22662.6|22660.4|22665.9|22663.7|22653.8|22651.6|726
1751545800000|2025-07-03 12:30:00|22662.5|22660.3|22727.1|22724.9|22728.8|22726.6|22662.5|22660.3|6789
1751546100000|2025-07-03 12:35:00|22728.8|22726.6|22711.3|22709.1|22736.1|22733.9|22701.3|22699.1|3455
1751546400000|2025-07-03 12:40:00|22711.2|22709|22702|22699.8|22715.7|22713.5|22693.9|22691.7|1970
1751546700000|2025-07-03 12:45:00|22702.1|22699.9|22683.4|22681.2|22704.3|22702.1|22678.6|22676.4|1864
1751547000000|2025-07-03 12:50:00|22683.3|22681.1|22696.7|22694.5|22699.6|22697.4|22680.6|22678.4|1253
1751547300000|2025-07-03 12:55:00|22696.5|22694.3|22694.7|22692.5|22704.2|22702|22690.1|22687.9|1165
1751547600000|2025-07-03 13:00:00|22694.6|22692.4|22715.8|22713.6|22716.1|22713.9|22691.7|22689.5|1416
1751547900000|2025-07-03 13:05:00|22714.6|22712.4|22720.3|22718.1|22729.4|22727.2|22712.5|22710.3|1540
1751548200000|2025-07-03 13:10:00|22720.4|22718.2|22711.7|22709.5|22724.8|22722.6|22706.6|22704.4|1080
1751548500000|2025-07-03 13:15:00|22711.8|22709.6|22709.3|22707.1|22716.6|22714.4|22704.3|22702.1|890
1751548800000|2025-07-03 13:20:00|22709|22706.8|22726.9|22724.7|22729.9|22727.7|22709|22706.8|1177
1751549100000|2025-07-03 13:25:00|22723.5|22721.3|22733.8|22731.6|22740.9|22738.7|22723.3|22721.1|2631
1751549400000|2025-07-03 13:30:00|22733.2|22732.1|22765.7|22764.6|22787.1|22786|22733.2|22732.1|12877
1751549700000|2025-07-03 13:35:00|22764.9|22763.8|22754.2|22753.1|22784.3|22783.2|22749.7|22748.6|7857
1751550000000|2025-07-03 13:40:00|22753.8|22752.7|22758.9|22757.8|22761.9|22760.8|22733|22731.9|7738
1751550300000|2025-07-03 13:45:00|22759.6|22758.5|22767.9|22766.8|22776|22774.9|22749|22747.9|6503
1751550600000|2025-07-03 13:50:00|22770.1|22769|22797.3|22796.2|22799.8|22798.7|22765.1|22764|7795
1751550900000|2025-07-03 13:55:00|22797.2|22796.1|22800.1|22799|22806.8|22805.7|22792.2|22791.1|6244
1751551200000|2025-07-03 14:00:00|22798.8|22797.7|22841.6|22840.5|22842.4|22841.3|22798.8|22797.7|8681
1751551500000|2025-07-03 14:05:00|22841.4|22840.3|22853.5|22852.4|22854.9|22853.8|22839.8|22838.7|6443
1751551800000|2025-07-03 14:10:00|22853.7|22852.6|22854.4|22853.3|22866.5|22865.4|22852.1|22851|5821
1751552100000|2025-07-03 14:15:00|22854.6|22853.5|22864.3|22863.2|22865|22863.9|22842.1|22841|5301
1751552400000|2025-07-03 14:20:00|22864.7|22863.6|22863.1|22862|22867.1|22866|22855.9|22854.8|3895
1751552700000|2025-07-03 14:25:00|22863.2|22862.1|22863.5|22862.4|22867.5|22866.4|22854.3|22853.2|3331
1751553000000|2025-07-03 14:30:00|22863.4|22862.3|22851.7|22850.6|22868.8|22867.7|22846.4|22845.3|4398
1751553300000|2025-07-03 14:35:00|22852.2|22851.1|22854.5|22853.4|22862.5|22861.4|22846.7|22845.6|3541
1751553600000|2025-07-03 14:40:00|22855.3|22854.2|22849.2|22848.1|22863.8|22862.7|22846|22844.9|3869
1751553900000|2025-07-03 14:45:00|22849|22847.9|22842.6|22841.5|22855.5|22854.4|22841|22839.9|3452
1751554200000|2025-07-03 14:50:00|22842.5|22841.4|22851|22849.9|22851.8|22850.7|22839.3|22838.2|3315
1751554500000|2025-07-03 14:55:00|22850.9|22849.8|22850.9|22849.8|22858.5|22857.4|22847.8|22846.7|2909
1751554800000|2025-07-03 15:00:00|22851|22849.9|22854.9|22853.8|22865.7|22864.6|22850.2|22849.1|3834
1751555100000|2025-07-03 15:05:00|22854.8|22853.7|22862.4|22861.3|22871.7|22870.6|22852.2|22851.1|3866
1751555400000|2025-07-03 15:10:00|22863.3|22862.2|22873|22871.9|22873|22871.9|22860.5|22859.4|2076
1751555700000|2025-07-03 15:15:00|22872.9|22871.8|22864.8|22863.7|22873.5|22872.4|22860.3|22859.2|2912
1751556000000|2025-07-03 15:20:00|22862.4|22861.3|22864.7|22863.6|22870.2|22869.1|22861.5|22860.4|2270
1751556300000|2025-07-03 15:25:00|22865.7|22864.6|22868.1|22867|22875.4|22874.3|22858|22856.9|4685
1751556600000|2025-07-03 15:30:00|22868.4|22867.3|22870.9|22869.8|22880.3|22879.2|22864.7|22863.6|3539
1751556900000|2025-07-03 15:35:00|22870.6|22869.5|22886.2|22885.1|22890.1|22889|22868.4|22867.3|3500
1751557200000|2025-07-03 15:40:00|22884.5|22883.4|22896.8|22895.7|22900.9|22899.8|22884.5|22883.4|4233
1751557500000|2025-07-03 15:45:00|22896.7|22895.6|22895.4|22894.3|22896.8|22895.7|22888.4|22887.3|2627
1751557800000|2025-07-03 15:50:00|22893.5|22892.4|22885.6|22884.5|22894.7|22893.6|22882.8|22881.7|2269
1751558100000|2025-07-03 15:55:00|22885.7|22884.6|22880.7|22879.6|22887.7|22886.6|22876.5|22875.4|2792
1751558400000|2025-07-03 16:00:00|22880.4|22879.3|22885|22883.9|22888.4|22887.3|22879.9|22878.8|2330
1751558700000|2025-07-03 16:05:00|22884.9|22883.8|22888.3|22887.2|22891.8|22890.7|22881.5|22880.4|1757
1751559000000|2025-07-03 16:10:00|22887.5|22886.4|22886.7|22885.6|22890.2|22889.1|22884.2|22883.1|1252
1751559300000|2025-07-03 16:15:00|22886.9|22885.8|22880.6|22879.5|22886.9|22885.8|22875.1|22874|2604
1751559600000|2025-07-03 16:20:00|22881.4|22880.3|22874.7|22873.6|22883.3|22882.2|22872.5|22871.4|2305
1751559900000|2025-07-03 16:25:00|22874.2|22873.1|22872.7|22871.6|22883.2|22882.1|22869.6|22868.5|2655
1751560200000|2025-07-03 16:30:00|22872.8|22871.7|22871|22869.9|22873.3|22872.2|22863.8|22862.7|2754
1751560500000|2025-07-03 16:35:00|22870.9|22869.8|22870|22868.9|22872.4|22871.3|22866.6|22865.5|1597
1751560800000|2025-07-03 16:40:00|22869.3|22868.2|22871.6|22870.5|22878.8|22877.7|22868.5|22867.4|3335
1751561100000|2025-07-03 16:45:00|22871.9|22870.8|22853.1|22852|22872.4|22871.3|22852.7|22851.6|3645
1751561400000|2025-07-03 16:50:00|22852.9|22851.8|22848.5|22847.4|22863.4|22862.3|22825.9|22824.8|6463
1751561700000|2025-07-03 16:55:00|22850.4|22849.3|22854.2|22853.1|22868.3|22867.2|22845.9|22844.8|11003
1751562000000|2025-07-03 17:00:00|22854.6|22853.5|22846.2|22845.1|22865.7|22864.6|22840.6|22839.5|5883
1751562300000|2025-07-03 17:05:00|22846|22844.9|22841.3|22840.2|22848.6|22847.5|22838.8|22837.7|1776
1751562600000|2025-07-03 17:10:00|22841.6|22840.5|22855.6|22854.5|22855.6|22854.5|22829.4|22828.3|2408
1751562900000|2025-07-03 17:15:00|22852.8|22847.8|22854.4|22849.4|22854.4|22849.4|22850.5|22845.5|0
1751563200000|2025-07-03 17:20:00|22855.5|22850.5|22858.3|22853.3|22858.3|22853.3|22855.5|22850.5|0
1751563500000|2025-07-03 17:25:00|22856.2|22851.2|22854.4|22849.4|22856.2|22851.2|22854.4|22849.4|0
1751564100000|2025-07-03 17:35:00|22852.3|22847.3|22858.3|22853.3|22858.3|22853.3|22850.5|22845.5|0
1751564400000|2025-07-03 17:40:00|22860.5|22855.5|22858.3|22853.3|22862.2|22857.2|22854.4|22849.4|0
1751564700000|2025-07-03 17:45:00|22856.2|22851.2|22862.2|22857.2|22862.2|22857.2|22854.4|22849.4|0
1751565000000|2025-07-03 17:50:00|22860.1|22855.1|22858.3|22853.3|22860.1|22855.1|22858.3|22853.3|0
1751565300000|2025-07-03 17:55:00|22856.2|22851.2|22850.5|22845.5|22858.3|22853.3|22850.5|22845.5|0
1751565600000|2025-07-03 18:00:00|22848.3|22843.3|22854.4|22849.4|22854.4|22849.4|22846.6|22841.6|0
1751565900000|2025-07-03 18:05:00|22855.5|22850.5|22850.5|22845.5|22856.4|22851.4|22850.5|22845.5|0
1751566200000|2025-07-03 18:10:00|22848.3|22843.3|22850.5|22845.5|22850.5|22845.5|22846.6|22841.6|0
1751566500000|2025-07-03 18:15:00|22852.6|22847.6|22854.4|22849.4|22854.4|22849.4|22850.5|22845.5|0
1751566800000|2025-07-03 18:20:00|22855.5|22850.5|22850.5|22845.5|22856.4|22851.4|22850.5|22845.5|0
1751567400000|2025-07-03 18:30:00|22852.6|22847.6|22850.5|22845.5|22854.4|22849.4|22850.5|22845.5|0
1751568000000|2025-07-03 18:40:00|22852.6|22847.6|22854.4|22849.4|22854.4|22849.4|22852.6|22847.6|0
1751568300000|2025-07-03 18:45:00|22855.5|22850.5|22856.4|22851.4|22858.3|22853.3|22854.4|22849.4|0
1751568600000|2025-07-03 18:50:00|22857.4|22852.4|22856.4|22851.4|22858.3|22853.3|22856.4|22851.4|0
1751568900000|2025-07-03 18:55:00|22855.3|22850.3|22854.4|22849.4|22858.3|22853.3|22854.4|22849.4|0
1751569200000|2025-07-03 19:00:00|22852.3|22847.3|22850.5|22845.5|22852.3|22847.3|22850.5|22845.5|0
1751569500000|2025-07-03 19:05:00|22848.3|22843.3|22846.6|22841.6|22848.3|22843.3|22846.6|22841.6|0
1751570400000|2025-07-03 19:20:00|22845.5|22840.5|22842.7|22837.7|22845.5|22840.5|22842.7|22837.7|0
1751570700000|2025-07-03 19:25:00|22843.7|22838.7|22842.7|22837.7|22846.6|22841.6|22842.7|22837.7|0
1751571000000|2025-07-03 19:30:00|22840.5|22835.5|22842.7|22837.7|22842.7|22837.7|22838.7|22833.7|0
1751571300000|2025-07-03 19:35:00|22844.8|22839.8|22846.6|22841.6|22846.6|22841.6|22844.8|22839.8|0
1751571600000|2025-07-03 19:40:00|22847.6|22842.6|22850.5|22845.5|22850.5|22845.5|22846.6|22841.6|0
1751571900000|2025-07-03 19:45:00|22848.3|22843.3|22846.6|22841.6|22848.5|22843.5|22846.6|22841.6|0
1751572200000|2025-07-03 19:50:00|22847.6|22842.6|22850.5|22845.5|22850.5|22845.5|22846.6|22841.6|0
1751572500000|2025-07-03 19:55:00|22848.3|22843.3|22850.5|22845.5|22858.3|22853.3|22846.6|22841.6|0
1751580000000|2025-07-03 22:00:00|22839.8|22837.6|22828.9|22826.7|22851.4|22849.2|22820.3|22818.1|962
1751580300000|2025-07-03 22:05:00|22829|22826.8|22849.4|22847.2|22855.1|22852.9|22827.9|22825.7|573
1751580600000|2025-07-03 22:10:00|22849.3|22847.1|22837.2|22835|22853.6|22851.4|22837.1|22834.9|351
1751580900000|2025-07-03 22:15:00|22837.3|22835.1|22850.4|22848.2|22853.6|22851.4|22831.6|22829.4|330
1751581200000|2025-07-03 22:20:00|22850.5|22848.3|22844.9|22842.7|22855.3|22853.1|22838.5|22836.3|296
1751581500000|2025-07-03 22:25:00|22845.1|22842.9|22848.5|22846.3|22850|22847.8|22842.5|22840.3|116
1751581800000|2025-07-03 22:30:00|22848.7|22846.5|22853|22850.8|22856.3|22854.1|22845.5|22843.3|171
1751582100000|2025-07-03 22:35:00|22853.2|22851|22848|22845.8|22860.1|22857.9|22844.8|22842.6|305
1751582400000|2025-07-03 22:40:00|22846.7|22844.5|22845.3|22843.1|22853.7|22851.5|22843.1|22840.9|107
1751582700000|2025-07-03 22:45:00|22845.2|22843|22845.5|22843.3|22851.2|22849|22844.5|22842.3|53
1751583000000|2025-07-03 22:50:00|22845.9|22843.7|22848.1|22845.9|22851|22848.8|22845.4|22843.2|103
1751583300000|2025-07-03 22:55:00|22848|22845.8|22844|22841.8|22851.7|22849.5|22843.3|22841.1|96
1751583600000|2025-07-03 23:00:00|22843.1|22840.9|22849.3|22847.1|22850|22847.8|22840.1|22837.9|137
1751583900000|2025-07-03 23:05:00|22849.7|22847.5|22841.9|22839.7|22850.7|22848.5|22835.4|22833.2|222
1751584200000|2025-07-03 23:10:00|22842|22839.8|22834.9|22832.7|22844.3|22842.1|22832.6|22830.4|141
1751584500000|2025-07-03 23:15:00|22835|22832.8|22834.8|22832.6|22840.9|22838.7|22833.4|22831.2|82
1751584800000|2025-07-03 23:20:00|22834.7|22832.5|22836.6|22834.4|22837.8|22835.6|22832.2|22830|28
1751585100000|2025-07-03 23:25:00|22836.8|22834.6|22838.4|22836.2|22840.1|22837.9|22836.3|22834.1|63
1751585400000|2025-07-03 23:30:00|22838.6|22836.4|22828.1|22825.9|22842.1|22839.9|22826.1|22823.9|166
1751585700000|2025-07-03 23:35:00|22828.3|22826.1|22831.6|22829.4|22833.3|22831.1|22828.1|22825.9|137
1751586000000|2025-07-03 23:40:00|22831.5|22829.3|22830.3|22828.1|22832.3|22830.1|22827.8|22825.6|38
1751586300000|2025-07-03 23:45:00|22830.4|22828.2|22832.8|22830.6|22834.4|22832.2|22830.1|22827.9|60
1751586600000|2025-07-03 23:50:00|22832.9|22830.7|22832.8|22830.6|22834.4|22832.2|22828.4|22826.2|98
1751586900000|2025-07-03 23:55:00|22832.7|22830.5|22832.6|22830.4|22833.1|22830.9|22828.5|22826.3|85
1751587200000|2025-07-04 00:00:00|22831.8|22829.6|22826.7|22824.5|22832|22829.8|22823.8|22821.6|265
1751587500000|2025-07-04 00:05:00|22826.8|22824.6|22824.1|22821.9|22827.9|22825.7|22822.2|22820|137
1751587800000|2025-07-04 00:10:00|22824|22821.8|22830.7|22828.5|22831.1|22828.9|22813.7|22811.5|417
1751588100000|2025-07-04 00:15:00|22830.6|22828.4|22829.6|22827.4|22831.8|22829.6|22822.5|22820.3|269
1751588400000|2025-07-04 00:20:00|22829.7|22827.5|22822.2|22820|22830.5|22828.3|22818.8|22816.6|193
1751588700000|2025-07-04 00:25:00|22822.1|22819.9|22821.5|22819.3|22827.4|22825.2|22819.2|22817|199
1751589000000|2025-07-04 00:30:00|22821.6|22819.4|22821.9|22819.7|22826.6|22824.4|22820.4|22818.2|99
1751589300000|2025-07-04 00:35:00|22822|22819.8|22818|22815.8|22824|22821.8|22816.8|22814.6|155
1751589600000|2025-07-04 00:40:00|22818.1|22815.9|22820.4|22818.2|22822.5|22820.3|22816.7|22814.5|187
1751589900000|2025-07-04 00:45:00|22819.9|22817.7|22823.9|22821.7|22823.9|22821.7|22817.6|22815.4|93
1751590200000|2025-07-04 00:50:00|22823.7|22821.5|22822|22819.8|22824.3|22822.1|22820.5|22818.3|164
1751590500000|2025-07-04 00:55:00|22821.9|22819.7|22823.7|22821.5|22827.4|22825.2|22821|22818.8|161
1751590800000|2025-07-04 01:00:00|22823.9|22821.7|22827.5|22825.3|22828.5|22826.3|22822.7|22820.5|164
1751591100000|2025-07-04 01:05:00|22827.6|22825.4|22832.5|22830.3|22833.5|22831.3|22823.6|22821.4|228
1751591400000|2025-07-04 01:10:00|22832.4|22830.2|22834.5|22832.3|22835.5|22833.3|22829.5|22827.3|132
1751591700000|2025-07-04 01:15:00|22834.3|22832.1|22838.3|22836.1|22840.7|22838.5|22830|22827.8|279
1751592000000|2025-07-04 01:20:00|22839.5|22837.3|22843.4|22841.2|22847.5|22845.3|22834.4|22832.2|348
1751592300000|2025-07-04 01:25:00|22843.2|22841|22836.6|22834.4|22847|22844.8|22834.3|22832.1|229
1751592600000|2025-07-04 01:30:00|22836.5|22834.3|22834.7|22832.5|22838.8|22836.6|22833.2|22831|153
1751592900000|2025-07-04 01:35:00|22834.8|22832.6|22835|22832.8|22838.4|22836.2|22833.8|22831.6|91
1751593200000|2025-07-04 01:40:00|22835.1|22832.9|22833.4|22831.2|22839.6|22837.4|22830.8|22828.6|149
1751593500000|2025-07-04 01:45:00|22834|22831.8|22828.9|22826.7|22835|22832.8|22828.3|22826.1|100
1751593800000|2025-07-04 01:50:00|22829|22826.8|22827.6|22825.4|22831.4|22829.2|22824.5|22822.3|147
1751594100000|2025-07-04 01:55:00|22827.7|22825.5|22824.5|22822.3|22829.8|22827.6|22822.8|22820.6|126
1751594400000|2025-07-04 02:00:00|22824.3|22822.1|22823.3|22821.1|22828.6|22826.4|22822.4|22820.2|110
1751594700000|2025-07-04 02:05:00|22823.4|22821.2|22817.5|22815.3|22823.8|22821.6|22815.6|22813.4|219
1751595000000|2025-07-04 02:10:00|22817.6|22815.4|22810.4|22808.2|22818|22815.8|22798.6|22796.4|645
1751595300000|2025-07-04 02:15:00|22810.7|22808.5|22793.6|22791.4|22811.7|22809.5|22788.5|22786.3|583
1751595600000|2025-07-04 02:20:00|22793.7|22791.5|22808.4|22806.2|22808.4|22806.2|22792.6|22790.4|377
1751595900000|2025-07-04 02:25:00|22807.6|22805.4|22809|22806.8|22811.5|22809.3|22806|22803.8|137
1751596200000|2025-07-04 02:30:00|22809.2|22807|22801.4|22799.2|22809.2|22807|22800.8|22798.6|198
1751596500000|2025-07-04 02:35:00|22801.5|22799.3|22805.4|22803.2|22809.1|22806.9|22801.5|22799.3|71
1751596800000|2025-07-04 02:40:00|22805.5|22803.3|22803.9|22801.7|22807.8|22805.6|22801.9|22799.7|66
1751597100000|2025-07-04 02:45:00|22803.8|22801.6|22803.7|22801.5|22806.1|22803.9|22801.8|22799.6|113
1751597400000|2025-07-04 02:50:00|22803.8|22801.6|22809|22806.8|22811.8|22809.6|22803.8|22801.6|307
1751597700000|2025-07-04 02:55:00|22808.8|22806.6|22812.9|22810.7|22813.6|22811.4|22808.3|22806.1|146
1751598000000|2025-07-04 03:00:00|22812.8|22810.6|22806.3|22804.1|22812.8|22810.6|22805.5|22803.3|97
1751598300000|2025-07-04 03:05:00|22806.2|22804|22805.2|22803|22807.6|22805.4|22799.5|22797.3|200
1751598600000|2025-07-04 03:10:00|22805.4|22803.2|22811.8|22809.6|22813.2|22811|22805.2|22803|86
1751598900000|2025-07-04 03:15:00|22811.9|22809.7|22815.1|22812.9|22816.1|22813.9|22811.8|22809.6|123
1751599200000|2025-07-04 03:20:00|22815.3|22813.1|22811.4|22809.2|22815.6|22813.4|22808.6|22806.4|166
1751599500000|2025-07-04 03:25:00|22811.2|22809|22813.9|22811.7|22814.2|22812|22810.1|22807.9|83
1751599800000|2025-07-04 03:30:00|22813.7|22811.5|22809.4|22807.2|22815.8|22813.6|22808.4|22806.2|87
1751600100000|2025-07-04 03:35:00|22809.5|22807.3|22809.3|22807.1|22813.3|22811.1|22804.9|22802.7|112
1751600400000|2025-07-04 03:40:00|22809.2|22807|22806.7|22804.5|22809.5|22807.3|22803.2|22801|179
1751600700000|2025-07-04 03:45:00|22806.5|22804.3|22805.6|22803.4|22810.3|22808.1|22803.9|22801.7|113
1751601000000|2025-07-04 03:50:00|22805.7|22803.5|22809.7|22807.5|22809.7|22807.5|22805.2|22803|96
1751601300000|2025-07-04 03:55:00|22809.4|22807.2|22807.6|22805.4|22810.2|22808|22807.2|22805|119
1751601600000|2025-07-04 04:00:00|22807.7|22805.5|22803.1|22800.9|22809.7|22807.5|22800.8|22798.6|131
1751601900000|2025-07-04 04:05:00|22803.2|22801|22805.9|22803.7|22806.1|22803.9|22801.9|22799.7|71
1751602200000|2025-07-04 04:10:00|22805.6|22803.4|22809.3|22807.1|22809.5|22807.3|22804.1|22801.9|157
1751602500000|2025-07-04 04:15:00|22809|22806.8|22810.1|22807.9|22813.2|22811|22807.5|22805.3|195
1751602800000|2025-07-04 04:20:00|22810|22807.8|22802.8|22800.6|22811.1|22808.9|22802.7|22800.5|216
1751603100000|2025-07-04 04:25:00|22802.7|22800.5|22796.1|22793.9|22803.7|22801.5|22792.7|22790.5|348
1751603400000|2025-07-04 04:30:00|22796.3|22794.1|22797.7|22795.5|22801|22798.8|22793.7|22791.5|208
1751603700000|2025-07-04 04:35:00|22797.8|22795.6|22795.2|22793|22799.6|22797.4|22790.4|22788.2|168
1751604000000|2025-07-04 04:40:00|22795.3|22793.1|22801.9|22799.7|22802.4|22800.2|22794.2|22792|195
1751604300000|2025-07-04 04:45:00|22802|22799.8|22803.8|22801.6|22805.8|22803.6|22798.3|22796.1|225
1751604600000|2025-07-04 04:50:00|22804|22801.8|22802.9|22800.7|22806.8|22804.6|22801.8|22799.6|164
1751604900000|2025-07-04 04:55:00|22803.1|22800.9|22803.8|22801.6|22806.3|22804.1|22802.2|22800|77
1751605200000|2025-07-04 05:00:00|22803.9|22801.7|22804.5|22802.3|22808.3|22806.1|22802.7|22800.5|118
1751605500000|2025-07-04 05:05:00|22804.6|22802.4|22801.1|22798.9|22806|22803.8|22799.6|22797.4|139
1751605800000|2025-07-04 05:10:00|22801.2|22799|22799.8|22797.6|22802.5|22800.3|22797.9|22795.7|105
1751606100000|2025-07-04 05:15:00|22799.9|22797.7|22797.6|22795.4|22805.6|22803.4|22794.6|22792.4|99
1751606400000|2025-07-04 05:20:00|22797.2|22795|22797.4|22795.2|22803|22800.8|22795.3|22793.1|150
1751606700000|2025-07-04 05:25:00|22797.2|22795|22798.8|22796.6|22800.7|22798.5|22795.3|22793.1|83
1751607000000|2025-07-04 05:30:00|22798.5|22796.3|22787.7|22785.5|22800.1|22797.9|22784.6|22782.4|262
1751607300000|2025-07-04 05:35:00|22787.6|22785.4|22792|22789.8|22793.7|22791.5|22785.3|22783.1|257
1751607600000|2025-07-04 05:40:00|22789.8|22787.6|22800.5|22798.3|22803.1|22800.9|22789.1|22786.9|181
1751607900000|2025-07-04 05:45:00|22800.3|22798.1|22801.6|22799.4|22807.2|22805|22797.6|22795.4|167
1751608200000|2025-07-04 05:50:00|22801.5|22799.3|22803.2|22801|22803.9|22801.7|22800.7|22798.5|53
1751608500000|2025-07-04 05:55:00|22803.3|22801.1|22803.1|22800.9|22807|22804.8|22802.7|22800.5|118
1751608800000|2025-07-04 06:00:00|22803|22800.8|22795.3|22793.1|22803.7|22801.5|22791.5|22789.3|356
1751609100000|2025-07-04 06:05:00|22795|22792.8|22787.3|22785.1|22795.1|22792.9|22782.9|22780.7|382
1751609400000|2025-07-04 06:10:00|22787.5|22785.3|22787.8|22785.6|22797.8|22795.6|22783.8|22781.6|417
1751609700000|2025-07-04 06:15:00|22787.9|22785.7|22794.7|22792.5|22797.7|22795.5|22785.9|22783.7|261
1751610000000|2025-07-04 06:20:00|22794.8|22792.6|22795.7|22793.5|22797.2|22795|22792.9|22790.7|113
1751610300000|2025-07-04 06:25:00|22795.6|22793.4|22790.6|22788.4|22796.5|22794.3|22786.6|22784.4|266
1751610600000|2025-07-04 06:30:00|22790.7|22788.5|22793.2|22791|22794|22791.8|22788.6|22786.4|93
1751610900000|2025-07-04 06:35:00|22793.1|22790.9|22791.9|22789.7|22796.6|22794.4|22790.9|22788.7|215
1751611200000|2025-07-04 06:40:00|22791.8|22789.6|22789.1|22786.9|22793|22790.8|22784.1|22781.9|185
1751611500000|2025-07-04 06:45:00|22789.2|22787|22792.4|22790.2|22792.9|22790.7|22784.8|22782.6|207
1751611800000|2025-07-04 06:50:00|22792.5|22790.3|22789.8|22787.6|22792.8|22790.6|22786.4|22784.2|106
1751612100000|2025-07-04 06:55:00|22790.5|22788.3|22783.7|22781.5|22791|22788.8|22780.6|22778.4|259
1751612400000|2025-07-04 07:00:00|22783.8|22781.6|22791.2|22789|22797.6|22795.4|22781.1|22778.9|498
1751612700000|2025-07-04 07:05:00|22791.1|22788.9|22782.2|22780|22792|22789.8|22770|22767.8|821
1751613000000|2025-07-04 07:10:00|22782.3|22780.1|22770.1|22767.9|22782.3|22780.1|22767.9|22765.7|522
1751613300000|2025-07-04 07:15:00|22769.9|22767.7|22750.5|22748.3|22777.6|22775.4|22750.2|22748|743
1751613600000|2025-07-04 07:20:00|22750.7|22748.5|22764.3|22762.1|22768.7|22766.5|22744.9|22742.7|706
1751613900000|2025-07-04 07:25:00|22764.4|22762.2|22762.1|22759.9|22771.7|22769.5|22762.1|22759.9|297
1751614200000|2025-07-04 07:30:00|22762.3|22760.1|22768.9|22766.7|22771.8|22769.6|22756.6|22754.4|314
1751614500000|2025-07-04 07:35:00|22768.5|22766.3|22769.3|22767.1|22772.8|22770.6|22761.3|22759.1|226
1751614800000|2025-07-04 07:40:00|22769.7|22767.5|22765|22762.8|22770.5|22768.3|22761.7|22759.5|140
1751615100000|2025-07-04 07:45:00|22765.1|22762.9|22756|22753.8|22766.5|22764.3|22750.8|22748.6|326
1751615400000|2025-07-04 07:50:00|22755.5|22753.3|22758.2|22756|22761.8|22759.6|22752.6|22750.4|242
1751615700000|2025-07-04 07:55:00|22758.3|22756.1|22745|22742.8|22759.2|22757|22740.7|22738.5|547
1751616000000|2025-07-04 08:00:00|22744.8|22742.6|22745.1|22742.9|22750.5|22748.3|22741|22738.8|438
1751616300000|2025-07-04 08:05:00|22745|22742.8|22745|22742.8|22750|22747.8|22744.2|22742|282
1751616600000|2025-07-04 08:10:00|22745.1|22742.9|22733.7|22731.5|22746|22743.8|22732.6|22730.4|696
1751616900000|2025-07-04 08:15:00|22733.5|22731.3|22738.6|22736.4|22739.1|22736.9|22721.5|22719.3|953
1751617200000|2025-07-04 08:20:00|22739.1|22736.9|22751.2|22749|22753.6|22751.4|22734.7|22732.5|633
1751617500000|2025-07-04 08:25:00|22751.3|22749.1|22765.1|22762.9|22769.8|22767.6|22749.1|22746.9|507
1751617800000|2025-07-04 08:30:00|22765|22762.8|22750.9|22748.7|22768|22765.8|22745|22742.8|720
1751618100000|2025-07-04 08:35:00|22751.1|22748.9|22756|22753.8|22763.8|22761.6|22747.8|22745.6|420
1751618400000|2025-07-04 08:40:00|22756.1|22753.9|22754.6|22752.4|22759.5|22757.3|22751.4|22749.2|165
1751618700000|2025-07-04 08:45:00|22754.4|22752.2|22750.6|22748.4|22756.2|22754|22745.3|22743.1|352
1751619000000|2025-07-04 08:50:00|22750.5|22748.3|22729.7|22727.5|22750.8|22748.6|22725|22722.8|633
1751619300000|2025-07-04 08:55:00|22729.8|22727.6|22725.6|22723.4|22731.1|22728.9|22719|22716.8|550
1751619600000|2025-07-04 09:00:00|22725.3|22723.1|22733.4|22731.2|22734.3|22732.1|22709.5|22707.3|970
1751619900000|2025-07-04 09:05:00|22733.7|22731.5|22736.7|22734.5|22745|22742.8|22728.8|22726.6|667
1751620200000|2025-07-04 09:10:00|22736.8|22734.6|22725.8|22723.6|22740.1|22737.9|22721.1|22718.9|507
1751620500000|2025-07-04 09:15:00|22726.3|22724.1|22724|22721.8|22731.6|22729.4|22707.5|22705.3|728
1751620800000|2025-07-04 09:20:00|22723.9|22721.7|22730.5|22728.3|22736|22733.8|22722|22719.8|406
1751621100000|2025-07-04 09:25:00|22730.4|22728.2|22725.6|22723.4|22735.8|22733.6|22725.4|22723.2|295
1751621400000|2025-07-04 09:30:00|22725.5|22723.3|22723.7|22721.5|22735.1|22732.9|22717.7|22715.5|637
1751621700000|2025-07-04 09:35:00|22723.8|22721.6|22730.5|22728.3|22731.9|22729.7|22716.6|22714.4|409
1751622000000|2025-07-04 09:40:00|22730.3|22728.1|22738.7|22736.5|22740.1|22737.9|22727.1|22724.9|400
1751622300000|2025-07-04 09:45:00|22739|22736.8|22741.1|22738.9|22743.6|22741.4|22731.3|22729.1|249
1751622600000|2025-07-04 09:50:00|22741|22738.8|22745.4|22743.2|22749.1|22746.9|22734.1|22731.9|437
1751622900000|2025-07-04 09:55:00|22745.3|22743.1|22743.8|22741.6|22745.3|22743.1|22735.4|22733.2|386
1751623200000|2025-07-04 10:00:00|22743|22740.8|22741.5|22739.3|22748.7|22746.5|22736.8|22734.6|272
1751623500000|2025-07-04 10:05:00|22741.6|22739.4|22739.9|22737.7|22741.6|22739.4|22734.2|22732|289
1751623800000|2025-07-04 10:10:00|22740|22737.8|22739.6|22737.4|22746.8|22744.6|22739.6|22737.4|171
1751624100000|2025-07-04 10:15:00|22739.5|22737.3|22735.2|22733|22742.2|22740|22734.5|22732.3|214
1751624400000|2025-07-04 10:20:00|22735.3|22733.1|22730.6|22728.4|22746.6|22744.4|22730.3|22728.1|312
1751624700000|2025-07-04 10:25:00|22730.7|22728.5|22728.4|22726.2|22735.2|22733|22725.3|22723.1|255
1751625000000|2025-07-04 10:30:00|22728.5|22726.3|22730.1|22727.9|22738.3|22736.1|22716.5|22714.3|686
1751625300000|2025-07-04 10:35:00|22732.2|22730|22739.8|22737.6|22745.6|22743.4|22731.6|22729.4|262
1751625600000|2025-07-04 10:40:00|22739.7|22737.5|22723|22720.8|22741|22738.8|22723|22720.8|250
1751625900000|2025-07-04 10:45:00|22723.1|22720.9|22711.5|22709.3|22727.2|22725|22711.2|22709|493
1751626200000|2025-07-04 10:50:00|22711.4|22709.2|22697.6|22695.4|22720.2|22718|22693.6|22691.4|1114
1751626500000|2025-07-04 10:55:00|22697.5|22695.3|22701.7|22699.5|22704.8|22702.6|22679.4|22677.2|979
1751626800000|2025-07-04 11:00:00|22702|22699.8|22714.2|22712|22719.8|22717.6|22697.5|22695.3|529
1751627100000|2025-07-04 11:05:00|22713.8|22711.6|22703|22700.8|22713.9|22711.7|22694.8|22692.6|340
1751627400000|2025-07-04 11:10:00|22703.1|22700.9|22719.2|22717|22719.7|22717.5|22703|22700.8|326
1751627700000|2025-07-04 11:15:00|22719.3|22717.1|22720|22717.8|22733.3|22731.1|22719|22716.8|781
1751628000000|2025-07-04 11:20:00|22719.9|22717.7|22722.4|22720.2|22727.7|22725.5|22718.5|22716.3|158
1751628300000|2025-07-04 11:25:00|22722.6|22720.4|22723.9|22721.7|22731.1|22728.9|22717.6|22715.4|377
1751628600000|2025-07-04 11:30:00|22723.8|22721.6|22722.8|22720.6|22727|22724.8|22719|22716.8|149
1751628900000|2025-07-04 11:35:00|22722.7|22720.5|22711.1|22708.9|22724.3|22722.1|22707.6|22705.4|390
1751629200000|2025-07-04 11:40:00|22711|22708.8|22720.8|22718.6|22720.8|22718.6|22709.7|22707.5|240
1751629500000|2025-07-04 11:45:00|22720.6|22718.4|22721.3|22719.1|22722.7|22720.5|22714.7|22712.5|185
1751629800000|2025-07-04 11:50:00|22721.1|22718.9|22723.5|22721.3|22725.6|22723.4|22720.3|22718.1|167
1751630100000|2025-07-04 11:55:00|22723.6|22721.4|22719.5|22717.3|22726.7|22724.5|22717.5|22715.3|160
1751630400000|2025-07-04 12:00:00|22719.8|22717.6|22729.7|22727.5|22729.9|22727.7|22719.2|22717|155
1751630700000|2025-07-04 12:05:00|22729.5|22727.3|22725|22722.8|22729.5|22727.3|22718.5|22716.3|170
1751631000000|2025-07-04 12:10:00|22725.1|22722.9|22725.6|22723.4|22727.6|22725.4|22720.8|22718.6|101
1751631300000|2025-07-04 12:15:00|22725.8|22723.6|22719.3|22717.1|22726.8|22724.6|22717.6|22715.4|175
1751631600000|2025-07-04 12:20:00|22719.2|22717|22712.1|22709.9|22721.6|22719.4|22709.1|22706.9|272
1751631900000|2025-07-04 12:25:00|22712.2|22710|22725.5|22723.3|22726.5|22724.3|22706.9|22704.7|301
1751632200000|2025-07-04 12:30:00|22725.3|22723.1|22721|22718.8|22728.4|22726.2|22714.7|22712.5|330
1751632500000|2025-07-04 12:35:00|22720.9|22718.7|22725|22722.8|22727.3|22725.1|22720.8|22718.6|136
1751632800000|2025-07-04 12:40:00|22724.8|22722.6|22724.9|22722.7|22732.9|22730.7|22722.4|22720.2|250
1751633100000|2025-07-04 12:45:00|22724.8|22722.6|22719.4|22717.2|22727.3|22725.1|22715.7|22713.5|296
1751633400000|2025-07-04 12:50:00|22719.8|22717.6|22720.5|22718.3|22722.6|22720.4|22716.6|22714.4|84
1751633700000|2025-07-04 12:55:00|22720.6|22718.4|22719.9|22717.7|22726.4|22724.2|22714.9|22712.7|209
1751634000000|2025-07-04 13:00:00|22720.2|22718|22716.9|22714.7|22725.7|22723.5|22711.1|22708.9|348
1751634300000|2025-07-04 13:05:00|22717|22714.8|22715.3|22713.1|22717.9|22715.7|22710.1|22707.9|176
1751634600000|2025-07-04 13:10:00|22715.5|22713.3|22706.6|22704.4|22717.3|22715.1|22706.3|22704.1|154
1751634900000|2025-07-04 13:15:00|22706.8|22704.6|22708|22705.8|22712.8|22710.6|22706.4|22704.2|233
1751635200000|2025-07-04 13:20:00|22708.1|22705.9|22713.7|22711.5|22715.8|22713.6|22704.6|22702.4|487
1751635500000|2025-07-04 13:25:00|22713.8|22711.6|22716.7|22714.5|22717.5|22715.3|22707.4|22705.2|284
1751635800000|2025-07-04 13:30:00|22715.6|22714.6|22712.1|22711|22720.3|22719.2|22702.8|22701.7|1147
1751636100000|2025-07-04 13:35:00|22711.9|22710.8|22694.2|22693.1|22712.7|22711.6|22685|22683.9|1434
1751636400000|2025-07-04 13:40:00|22694|22692.9|22721|22719.9|22725.5|22724.4|22692.8|22691.7|1192
1751636700000|2025-07-04 13:45:00|22721.1|22720|22717|22715.9|22728.2|22727.1|22714.1|22713|682
1751637000000|2025-07-04 13:50:00|22717.2|22716.1|22727.4|22726.3|22728|22726.9|22713.8|22712.7|352
1751637300000|2025-07-04 13:55:00|22727.6|22726.5|22720|22718.9|22730.1|22729|22700.6|22699.5|1261
1751637600000|2025-07-04 14:00:00|22720.5|22719.4|22713.8|22712.7|22723.6|22722.5|22713.1|22712|619
1751637900000|2025-07-04 14:05:00|22713.6|22712.5|22709.7|22708.6|22716.7|22715.6|22706.3|22705.2|569
1751638200000|2025-07-04 14:10:00|22709.9|22708.8|22713.2|22712.1|22716.3|22715.2|22705.5|22704.4|456
1751638500000|2025-07-04 14:15:00|22713.3|22712.2|22718.8|22717.7|22720.5|22719.4|22710.3|22709.2|464
1751638800000|2025-07-04 14:20:00|22719.5|22718.4|22715.3|22714.2|22719.5|22718.4|22712.1|22711|349
1751639100000|2025-07-04 14:25:00|22715.4|22714.3|22728.8|22727.7|22730.1|22729|22714.4|22713.3|552
1751639400000|2025-07-04 14:30:00|22728.7|22727.6|22737.5|22736.4|22740.4|22739.3|22727.5|22726.4|1193
1751639700000|2025-07-04 14:35:00|22737.4|22736.3|22739.3|22738.2|22741.7|22740.6|22735.5|22734.4|440
1751640000000|2025-07-04 14:40:00|22739.2|22738.1|22738.8|22737.7|22740.9|22739.8|22734.3|22733.2|297
1751640300000|2025-07-04 14:45:00|22738.7|22737.6|22735.4|22734.3|22741.2|22740.1|22731.9|22730.8|442
1751640600000|2025-07-04 14:50:00|22735.3|22734.2|22731.3|22730.2|22737.1|22736|22730.4|22729.3|307
1751640900000|2025-07-04 14:55:00|22731.1|22730|22733.4|22732.3|22734.1|22733|22729.2|22728.1|300
1751641200000|2025-07-04 15:00:00|22732.7|22731.6|22732.9|22731.8|22738.8|22737.7|22729.2|22728.1|583
1751641500000|2025-07-04 15:05:00|22732.8|22731.7|22731.8|22730.7|22735.7|22734.6|22728.4|22727.3|234
1751641800000|2025-07-04 15:10:00|22731.7|22730.6|22725.6|22724.5|22732.3|22731.2|22724.2|22723.1|409
1751642100000|2025-07-04 15:15:00|22726|22724.9|22712.9|22711.8|22726.3|22725.2|22707.4|22706.3|837
1751642400000|2025-07-04 15:20:00|22712.8|22711.7|22717.1|22716|22719.5|22718.4|22710.7|22709.6|436
1751642700000|2025-07-04 15:25:00|22717.2|22716.1|22721.9|22720.8|22724|22722.9|22713.5|22712.4|370
1751643000000|2025-07-04 15:30:00|22722.1|22721|22730.4|22729.3|22730.5|22729.4|22721.4|22720.3|541
1751643300000|2025-07-04 15:35:00|22730.5|22729.4|22730.4|22729.3|22732.8|22731.7|22726.8|22725.7|294
1751643600000|2025-07-04 15:40:00|22730.2|22729.1|22727.8|22726.7|22731.1|22730|22727.6|22726.5|196
1751643900000|2025-07-04 15:45:00|22727.7|22726.6|22725.6|22724.5|22729.2|22728.1|22722.8|22721.7|293
1751644200000|2025-07-04 15:50:00|22725.8|22724.7|22730.1|22729|22732|22730.9|22725.3|22724.2|227
1751644500000|2025-07-04 15:55:00|22730.2|22729.1|22730.5|22729.4|22733.9|22732.8|22726.7|22725.6|262
1751644800000|2025-07-04 16:00:00|22730.7|22729.6|22729.2|22728.1|22731.4|22730.3|22723.6|22722.5|326
1751645100000|2025-07-04 16:05:00|22729|22727.9|22726.3|22725.2|22732|22730.9|22723.6|22722.5|221
1751645400000|2025-07-04 16:10:00|22726|22724.9|22727.6|22726.5|22728.3|22727.2|22725|22723.9|142
1751645700000|2025-07-04 16:15:00|22727.5|22726.4|22720|22718.9|22728.6|22727.5|22715.1|22714|404
1751646000000|2025-07-04 16:20:00|22720.2|22719.1|22727.6|22726.5|22729.3|22728.2|22719.3|22718.2|332
1751646300000|2025-07-04 16:25:00|22727.5|22726.4|22726.8|22725.7|22729.1|22728|22724.9|22723.8|170
1751646600000|2025-07-04 16:30:00|22726.9|22725.8|22723.4|22722.3|22727.5|22726.4|22717.9|22716.8|258
1751646900000|2025-07-04 16:35:00|22723.5|22722.4|22710.4|22709.3|22723.6|22722.5|22705.8|22704.7|480
1751647200000|2025-07-04 16:40:00|22710.2|22709.1|22698.9|22697.8|22710.4|22709.3|22694.7|22693.6|656
1751647500000|2025-07-04 16:45:00|22699|22697.9|22702.2|22701.1|22708.7|22707.6|22697.7|22696.6|382
1751647800000|2025-07-04 16:50:00|22702.1|22701|22696.3|22695.2|22706.3|22705.2|22692.6|22691.5|246
1751648100000|2025-07-04 16:55:00|22696.2|22695.1|22702.3|22701.2|22709.3|22708.2|22694.1|22693|339
1751648400000|2025-07-04 17:00:00|22704.3|22699.3|22706.6|22701.6|22708.6|22703.6|22704.3|22699.3|0
1751648700000|2025-07-04 17:05:00|22707.7|22702.7|22706.6|22701.6|22708.6|22703.6|22706.6|22701.6|0
1751649000000|2025-07-04 17:10:00|22707.7|22702.7|22708.6|22703.6|22708.6|22703.6|22707.7|22702.7|0
1751649300000|2025-07-04 17:15:00|22709.6|22704.6|22708.6|22703.6|22714.5|22709.5|22708.6|22703.6|0
1751649600000|2025-07-04 17:20:00|22709.6|22704.6|22712.5|22707.5|22712.5|22707.5|22704.6|22699.6|0
1751649900000|2025-07-04 17:25:00|22713.6|22708.6|22702.7|22697.7|22716.4|22711.4|22702.7|22697.7|0
1751650200000|2025-07-04 17:30:00|22701.6|22696.6|22692.8|22687.8|22702.7|22697.7|22692.8|22687.8|0
1751650500000|2025-07-04 17:35:00|22690.7|22685.7|22688.9|22683.9|22690.7|22685.7|22688.9|22683.9|0
1751650800000|2025-07-04 17:40:00|22687.8|22682.8|22685|22680|22687.8|22682.8|22685|22680|0
1751651100000|2025-07-04 17:45:00|22686|22681|22685|22680|22686.9|22681.9|22681|22676|0
1751651400000|2025-07-04 17:50:00|22686|22681|22685|22680|22688.9|22683.9|22685|22680|0
1751651700000|2025-07-04 17:55:00|22687.1|22682.1|22692.8|22687.8|22692.8|22687.8|22681|22676|0
1751652300000|2025-07-04 18:05:00|22693.9|22688.9|22694.8|22689.8|22696.8|22691.8|22693.9|22688.9|0
1751652600000|2025-07-04 18:10:00|22695.9|22690.9|22686.9|22681.9|22696.8|22691.8|22685|22680|0
1751653200000|2025-07-04 18:20:00|22688|22683|22688.9|22683.9|22688.9|22683.9|22686.9|22681.9|0
1751653500000|2025-07-04 18:25:00|22686.7|22681.7|22683|22678|22686.9|22681.9|22683|22678|0
1751653800000|2025-07-04 18:30:00|22681.9|22676.9|22685|22680|22688.9|22683.9|22679.1|22674.1|0
1751654100000|2025-07-04 18:35:00|22683.9|22678.9|22685|22680|22685|22680|22681|22676|0
1751654400000|2025-07-04 18:40:00|22686|22681|22692.8|22687.8|22692.8|22687.8|22686|22681|0
1751654700000|2025-07-04 18:45:00|22690.7|22685.7|22683|22678|22690.7|22685.7|22681|22676|0
1751655000000|2025-07-04 18:50:00|22684.1|22679.1|22681|22676|22685|22680|22677.1|22672.1|0
1751655300000|2025-07-04 18:55:00|22682.1|22677.1|22683|22678|22685|22680|22681|22676|0
1751655600000|2025-07-04 19:00:00|22681.9|22676.9|22679.1|22674.1|22685|22680|22679.1|22674.1|0
1751655900000|2025-07-04 19:05:00|22678|22673|22657.4|22652.4|22678|22673|22657.4|22652.4|0
1751656200000|2025-07-04 19:10:00|22654.2|22649.2|22661.4|22656.4|22661.4|22656.4|22651.5|22646.5|0
1751656500000|2025-07-04 19:15:00|22659.2|22654.2|22663.3|22658.3|22665.3|22660.3|22657.4|22652.4|0
1751656800000|2025-07-04 19:20:00|22664.4|22659.4|22663.3|22658.3|22665.3|22660.3|22661.4|22656.4|0
1751657100000|2025-07-04 19:25:00|22664.4|22659.4|22673.2|22668.2|22673.2|22668.2|22664.4|22659.4|0
1751657400000|2025-07-04 19:30:00|22674.2|22669.2|22683|22678|22685|22680|22674.2|22669.2|0
1751657700000|2025-07-04 19:35:00|22681.9|22676.9|22673.2|22668.2|22683|22678|22673.2|22668.2|0
1751658000000|2025-07-04 19:40:00|22672.1|22667.1|22671.2|22666.2|22673.2|22668.2|22669.2|22664.2|0
1751658300000|2025-07-04 19:45:00|22672.3|22667.3|22675.1|22670.1|22677.1|22672.1|22672.3|22667.3|0
1751658600000|2025-07-04 19:50:00|22674.1|22669.1|22671.2|22666.2|22674.1|22669.1|22663.3|22658.3|0
1751658900000|2025-07-04 19:55:00|22672.3|22667.3|22677.7|22672.7|22700.7|22695.7|22667.2|22662.2|0
1751839200000|2025-07-06 22:00:00|22772.6|22770.4|22790.5|22788.3|22826.7|22824.5|22760.5|22758.3|2095
1751839500000|2025-07-06 22:05:00|22790.2|22788|22799.8|22797.6|22821.7|22819.5|22789.7|22787.5|845
1751839800000|2025-07-06 22:10:00|22800|22797.8|22793.6|22791.4|22805.9|22803.7|22789.3|22787.1|452
1751840100000|2025-07-06 22:15:00|22793.7|22791.5|22805.1|22802.9|22808.6|22806.4|22793.7|22791.5|459
1751840400000|2025-07-06 22:20:00|22805.2|22803|22793.6|22791.4|22805.6|22803.4|22792|22789.8|405
1751840700000|2025-07-06 22:25:00|22793.7|22791.5|22783.9|22781.7|22793.7|22791.5|22780.3|22778.1|499
1751841000000|2025-07-06 22:30:00|22784|22781.8|22787.6|22785.4|22791.9|22789.7|22777.2|22775|457
1751841300000|2025-07-06 22:35:00|22787.7|22785.5|22793.4|22791.2|22796|22793.8|22786.7|22784.5|298
1751841600000|2025-07-06 22:40:00|22793.3|22791.1|22793.5|22791.3|22794.3|22792.1|22788.1|22785.9|210
1751841900000|2025-07-06 22:45:00|22792.7|22790.5|22792.4|22790.2|22798.7|22796.5|22789.2|22787|181
1751842200000|2025-07-06 22:50:00|22792.6|22790.4|22787.2|22785|22793.7|22791.5|22782.8|22780.6|209
1751842500000|2025-07-06 22:55:00|22787.7|22785.5|22775.6|22773.4|22794|22791.8|22773.2|22771|451
1751842800000|2025-07-06 23:00:00|22775.4|22773.2|22768.1|22765.9|22778.5|22776.3|22764.2|22762|675
1751843100000|2025-07-06 23:05:00|22768.2|22766|22774.3|22772.1|22775.5|22773.3|22759.5|22757.3|423
1751843400000|2025-07-06 23:10:00|22774.4|22772.2|22790.6|22788.4|22792.7|22790.5|22774.4|22772.2|457
1751843700000|2025-07-06 23:15:00|22790.7|22788.5|22794|22791.8|22795.7|22793.5|22786.5|22784.3|276
1751844000000|2025-07-06 23:20:00|22793.7|22791.5|22803.4|22801.2|22805.2|22803|22790.9|22788.7|455
1751844300000|2025-07-06 23:25:00|22803.2|22801|22793.4|22791.2|22804.1|22801.9|22788.7|22786.5|380
1751844600000|2025-07-06 23:30:00|22792.8|22790.6|22791.7|22789.5|22794|22791.8|22780.5|22778.3|357
1751844900000|2025-07-06 23:35:00|22791.8|22789.6|22800.3|22798.1|22802.1|22799.9|22784.6|22782.4|247
1751845200000|2025-07-06 23:40:00|22800.2|22798|22789.9|22787.7|22800.8|22798.6|22787.7|22785.5|168
1751845500000|2025-07-06 23:45:00|22790|22787.8|22788.3|22786.1|22792.8|22790.6|22785.7|22783.5|238
1751845800000|2025-07-06 23:50:00|22788.2|22786|22784.2|22782|22789.5|22787.3|22779.7|22777.5|347
1751846100000|2025-07-06 23:55:00|22784.1|22781.9|22783|22780.8|22785.5|22783.3|22775.2|22773|441
1751846400000|2025-07-07 00:00:00|22783.1|22780.9|22795.7|22793.5|22796|22793.8|22776.3|22774.1|620
1751846700000|2025-07-07 00:05:00|22795.6|22793.4|22788.7|22786.5|22799.5|22797.3|22786|22783.8|642
1751847000000|2025-07-07 00:10:00|22788.8|22786.6|22784.8|22782.6|22790.4|22788.2|22784.3|22782.1|238
1751847300000|2025-07-07 00:15:00|22784.7|22782.5|22784.7|22782.5|22789.8|22787.6|22784|22781.8|240
1751847600000|2025-07-07 00:20:00|22784.5|22782.3|22780.5|22778.3|22789.6|22787.4|22780|22777.8|262
1751847900000|2025-07-07 00:25:00|22780.4|22778.2|22780.1|22777.9|22782.2|22780|22776.3|22774.1|206
1751848200000|2025-07-07 00:30:00|22779.8|22777.6|22786.8|22784.6|22788.5|22786.3|22779.8|22777.6|153
1751848500000|2025-07-07 00:35:00|22786.9|22784.7|22782.5|22780.3|22787.9|22785.7|22773.2|22771|350
1751848800000|2025-07-07 00:40:00|22782.7|22780.5|22767.5|22765.3|22783.7|22781.5|22766.7|22764.5|407
1751849100000|2025-07-07 00:45:00|22767.4|22765.2|22774.8|22772.6|22775.9|22773.7|22764.9|22762.7|288
1751849400000|2025-07-07 00:50:00|22774.7|22772.5|22770.1|22767.9|22775|22772.8|22764|22761.8|261
1751849700000|2025-07-07 00:55:00|22769.8|22767.6|22769.6|22767.4|22772.7|22770.5|22766.3|22764.1|143
1751850000000|2025-07-07 01:00:00|22769.5|22767.3|22744.1|22741.9|22770.8|22768.6|22743.8|22741.6|1080
1751850300000|2025-07-07 01:05:00|22744.2|22742|22729.8|22727.6|22744.3|22742.1|22722.1|22719.9|1065
1751850600000|2025-07-07 01:10:00|22729.7|22727.5|22721.7|22719.5|22733.4|22731.2|22713.4|22711.2|868
1751850900000|2025-07-07 01:15:00|22721|22718.8|22746.1|22743.9|22749.8|22747.6|22719|22716.8|770
1751851200000|2025-07-07 01:20:00|22746.3|22744.1|22740.9|22738.7|22752|22749.8|22740.9|22738.7|523
1751851500000|2025-07-07 01:25:00|22742.6|22740.4|22756.1|22753.9|22757.2|22755|22742|22739.8|436
1751851800000|2025-07-07 01:30:00|22756.2|22754|22742.7|22740.5|22760.1|22757.9|22741.6|22739.4|450
1751852100000|2025-07-07 01:35:00|22742.6|22740.4|22737.7|22735.5|22750|22747.8|22734.5|22732.3|423
1751852400000|2025-07-07 01:40:00|22738.2|22736|22739.8|22737.6|22744.9|22742.7|22734.7|22732.5|220
1751852700000|2025-07-07 01:45:00|22739.7|22737.5|22739.7|22737.5|22744.6|22742.4|22734.3|22732.1|275
1751853000000|2025-07-07 01:50:00|22739.6|22737.4|22748.1|22745.9|22751.3|22749.1|22738.7|22736.5|423
1751853300000|2025-07-07 01:55:00|22748|22745.8|22741.8|22739.6|22753.9|22751.7|22741.3|22739.1|234
1751853600000|2025-07-07 02:00:00|22741.7|22739.5|22743.3|22741.1|22744.6|22742.4|22740.2|22738|216
1751853900000|2025-07-07 02:05:00|22743.2|22741|22745|22742.8|22746.7|22744.5|22740.5|22738.3|153
1751854200000|2025-07-07 02:10:00|22744.9|22742.7|22758.4|22756.2|22763.8|22761.6|22744.9|22742.7|528
1751854500000|2025-07-07 02:15:00|22758.5|22756.3|22767.5|22765.3|22768.9|22766.7|22756.6|22754.4|397
1751854800000|2025-07-07 02:20:00|22768.7|22766.5|22758.8|22756.6|22769.9|22767.7|22751.9|22749.7|472
1751855100000|2025-07-07 02:25:00|22757.4|22755.2|22763.2|22761|22765.3|22763.1|22757.3|22755.1|288
1751855400000|2025-07-07 02:30:00|22763.3|22761.1|22746.2|22744|22765.3|22763.1|22740.5|22738.3|487
1751855700000|2025-07-07 02:35:00|22746.3|22744.1|22750.2|22748|22753.8|22751.6|22743.9|22741.7|210
1751856000000|2025-07-07 02:40:00|22750.4|22748.2|22755.2|22753|22756|22753.8|22746.9|22744.7|248
1751856300000|2025-07-07 02:45:00|22755.5|22753.3|22753.2|22751|22757.5|22755.3|22750|22747.8|387
1751856600000|2025-07-07 02:50:00|22753.1|22750.9|22761.7|22759.5|22766.4|22764.2|22750.9|22748.7|440
1751856900000|2025-07-07 02:55:00|22761.6|22759.4|22756.7|22754.5|22763|22760.8|22754.5|22752.3|204
1751857200000|2025-07-07 03:00:00|22756.5|22754.3|22742|22739.8|22758.4|22756.2|22740.4|22738.2|1110
1751857500000|2025-07-07 03:05:00|22742.7|22740.5|22747.2|22745|22752.9|22750.7|22742.5|22740.3|369
1751857800000|2025-07-07 03:10:00|22747.4|22745.2|22753.1|22750.9|22754.4|22752.2|22746.8|22744.6|186
1751858100000|2025-07-07 03:15:00|22753.2|22751|22752.4|22750.2|22756|22753.8|22747.9|22745.7|175
1751858400000|2025-07-07 03:20:00|22752.3|22750.1|22750.9|22748.7|22753.6|22751.4|22749.5|22747.3|145
1751858700000|2025-07-07 03:25:00|22750.8|22748.6|22755.4|22753.2|22756.2|22754|22750.8|22748.6|244
1751859000000|2025-07-07 03:30:00|22755.5|22753.3|22754.6|22752.4|22757.1|22754.9|22752.7|22750.5|216
1751859300000|2025-07-07 03:35:00|22754.1|22751.9|22756.3|22754.1|22758|22755.8|22753.9|22751.7|135
1751859600000|2025-07-07 03:40:00|22756.2|22754|22763.9|22761.7|22764.6|22762.4|22756.2|22754|335
1751859900000|2025-07-07 03:45:00|22764|22761.8|22768.7|22766.5|22771.3|22769.1|22761.3|22759.1|427
1751860200000|2025-07-07 03:50:00|22768.8|22766.6|22773|22770.8|22777.4|22775.2|22768.7|22766.5|381
1751860500000|2025-07-07 03:55:00|22773.1|22770.9|22774.5|22772.3|22775.1|22772.9|22771.3|22769.1|195
1751860800000|2025-07-07 04:00:00|22774.7|22772.5|22787.3|22785.1|22787.4|22785.2|22771.8|22769.6|545
1751861100000|2025-07-07 04:05:00|22787.2|22785|22780.8|22778.6|22791|22788.8|22774|22771.8|571
1751861400000|2025-07-07 04:10:00|22780.9|22778.7|22771.6|22769.4|22782.1|22779.9|22770.4|22768.2|214
1751861700000|2025-07-07 04:15:00|22771.5|22769.3|22774.7|22772.5|22774.7|22772.5|22770|22767.8|174
1751862000000|2025-07-07 04:20:00|22774.8|22772.6|22765.6|22763.4|22774.8|22772.6|22764.9|22762.7|311
1751862300000|2025-07-07 04:25:00|22765.5|22763.3|22766.3|22764.1|22766.9|22764.7|22764.4|22762.2|55
1751862600000|2025-07-07 04:30:00|22766.2|22764|22760.1|22757.9|22767.3|22765.1|22759.8|22757.6|252
1751862900000|2025-07-07 04:35:00|22760|22757.8|22751.2|22749|22761.3|22759.1|22748.5|22746.3|457
1751863200000|2025-07-07 04:40:00|22751.4|22749.2|22749.1|22746.9|22756.7|22754.5|22746.6|22744.4|309
1751863500000|2025-07-07 04:45:00|22748.5|22746.3|22746.1|22743.9|22750.3|22748.1|22745.8|22743.6|270
1751863800000|2025-07-07 04:50:00|22745.8|22743.6|22747.4|22745.2|22750.7|22748.5|22745.2|22743|197
1751864100000|2025-07-07 04:55:00|22747.2|22745|22746.2|22744|22748.2|22746|22743.9|22741.7|158
1751864400000|2025-07-07 05:00:00|22746.4|22744.2|22747.4|22745.2|22752|22749.8|22744.6|22742.4|331
1751864700000|2025-07-07 05:05:00|22747.5|22745.3|22737.6|22735.4|22748.3|22746.1|22735.2|22733|387
1751865000000|2025-07-07 05:10:00|22737.5|22735.3|22743.2|22741|22744.9|22742.7|22736.2|22734|118
1751865300000|2025-07-07 05:15:00|22743|22740.8|22740.3|22738.1|22745.4|22743.2|22739.5|22737.3|128
1751865600000|2025-07-07 05:20:00|22740.4|22738.2|22743|22740.8|22744.2|22742|22734.9|22732.7|417
1751865900000|2025-07-07 05:25:00|22743.1|22740.9|22739.4|22737.2|22745.2|22743|22735.7|22733.5|175
1751866200000|2025-07-07 05:30:00|22739.5|22737.3|22742.8|22740.6|22744.4|22742.2|22736.4|22734.2|175
1751866500000|2025-07-07 05:35:00|22742.9|22740.7|22740.1|22737.9|22748|22745.8|22737.6|22735.4|319
1751866800000|2025-07-07 05:40:00|22740|22737.8|22747.2|22745|22749.8|22747.6|22739.7|22737.5|271
1751867100000|2025-07-07 05:45:00|22747|22744.8|22751|22748.8|22752.1|22749.9|22743|22740.8|215
1751867400000|2025-07-07 05:50:00|22750.7|22748.5|22751|22748.8|22752.6|22750.4|22746.4|22744.2|205
1751867700000|2025-07-07 05:55:00|22750.9|22748.7|22751.7|22749.5|22752|22749.8|22745.1|22742.9|128
1751868000000|2025-07-07 06:00:00|22751.5|22749.3|22741.8|22739.6|22754.1|22751.9|22735.9|22733.7|441
1751868300000|2025-07-07 06:05:00|22741.9|22739.7|22740.4|22738.2|22745.4|22743.2|22736.5|22734.3|201
1751868600000|2025-07-07 06:10:00|22740.3|22738.1|22732.7|22730.5|22740.5|22738.3|22730.2|22728|339
1751868900000|2025-07-07 06:15:00|22732.8|22730.6|22725.9|22723.7|22735.1|22732.9|22723.5|22721.3|404
1751869200000|2025-07-07 06:20:00|22726.3|22724.1|22734.5|22732.3|22735.6|22733.4|22720.5|22718.3|374
1751869500000|2025-07-07 06:25:00|22734.6|22732.4|22735.7|22733.5|22736.2|22734|22725.9|22723.7|341
1751869800000|2025-07-07 06:30:00|22735.8|22733.6|22739.8|22737.6|22746.7|22744.5|22731|22728.8|473
1751870100000|2025-07-07 06:35:00|22739.7|22737.5|22744.3|22742.1|22744.5|22742.3|22735|22732.8|239
1751870400000|2025-07-07 06:40:00|22744.4|22742.2|22731.1|22728.9|22744.4|22742.2|22731|22728.8|195
1751870700000|2025-07-07 06:45:00|22731.4|22729.2|22738.3|22736.1|22740.4|22738.2|22730.4|22728.2|267
1751871000000|2025-07-07 06:50:00|22738.1|22735.9|22744.6|22742.4|22747|22744.8|22734.3|22732.1|192
1751871300000|2025-07-07 06:55:00|22744.5|22742.3|22740.7|22738.5|22746.1|22743.9|22737.2|22735|185
1751871600000|2025-07-07 07:00:00|22741.8|22739.6|22747|22744.8|22750.6|22748.4|22736.8|22734.6|558
1751871900000|2025-07-07 07:05:00|22746.9|22744.7|22732.9|22730.7|22747.3|22745.1|22731.9|22729.7|506
1751872200000|2025-07-07 07:10:00|22733|22730.8|22746|22743.8|22747.7|22745.5|22732.6|22730.4|387
1751872500000|2025-07-07 07:15:00|22745.9|22743.7|22740.7|22738.5|22747.8|22745.6|22735.5|22733.3|329
1751872800000|2025-07-07 07:20:00|22740.9|22738.7|22747.5|22745.3|22751|22748.8|22739.2|22737|308
1751873100000|2025-07-07 07:25:00|22747.9|22745.7|22734.8|22732.6|22749|22746.8|22734.4|22732.2|364
1751873400000|2025-07-07 07:30:00|22734.7|22732.5|22741.9|22739.7|22743.3|22741.1|22729.4|22727.2|282
1751873700000|2025-07-07 07:35:00|22742.1|22739.9|22745.6|22743.4|22747.8|22745.6|22739.6|22737.4|291
1751874000000|2025-07-07 07:40:00|22745.8|22743.6|22743.6|22741.4|22747.7|22745.5|22741.3|22739.1|167
1751874300000|2025-07-07 07:45:00|22743.7|22741.5|22735.9|22733.7|22745.6|22743.4|22735.6|22733.4|248
1751874600000|2025-07-07 07:50:00|22736.1|22733.9|22743.1|22740.9|22745.8|22743.6|22736.1|22733.9|198
1751874900000|2025-07-07 07:55:00|22742.9|22740.7|22752.4|22750.2|22752.4|22750.2|22742.2|22740|242
1751875200000|2025-07-07 08:00:00|22749.9|22747.7|22745.4|22743.2|22750.2|22748|22735.8|22733.6|738
1751875500000|2025-07-07 08:05:00|22745.5|22743.3|22726.1|22723.9|22746.3|22744.1|22724.5|22722.3|589
1751875800000|2025-07-07 08:10:00|22725.5|22723.3|22723.4|22721.2|22728.2|22726|22710.3|22708.1|1002
1751876100000|2025-07-07 08:15:00|22722.8|22720.6|22725.8|22723.6|22731.1|22728.9|22719.4|22717.2|487
1751876400000|2025-07-07 08:20:00|22725.7|22723.5|22732.1|22729.9|22732.2|22730|22717.3|22715.1|357
1751876700000|2025-07-07 08:25:00|22732.2|22730|22724.7|22722.5|22738|22735.8|22723.2|22721|524
1751877000000|2025-07-07 08:30:00|22724.5|22722.3|22726.2|22724|22730.7|22728.5|22718.9|22716.7|444
1751877300000|2025-07-07 08:35:00|22726|22723.8|22725.7|22723.5|22731|22728.8|22722.4|22720.2|261
1751877600000|2025-07-07 08:40:00|22725.9|22723.7|22727|22724.8|22732.5|22730.3|22721.3|22719.1|375
1751877900000|2025-07-07 08:45:00|22727.1|22724.9|22721.5|22719.3|22731.6|22729.4|22718.1|22715.9|325
1751878200000|2025-07-07 08:50:00|22721.7|22719.5|22727.7|22725.5|22728|22725.8|22715.3|22713.1|261
1751878500000|2025-07-07 08:55:00|22727.6|22725.4|22716.6|22714.4|22728|22725.8|22716.6|22714.4|300
1751878800000|2025-07-07 09:00:00|22716.5|22714.3|22718.5|22716.3|22719.2|22717|22711.5|22709.3|333
1751879100000|2025-07-07 09:05:00|22718.6|22716.4|22723.1|22720.9|22726.2|22724|22717.5|22715.3|289
1751879400000|2025-07-07 09:10:00|22723.3|22721.1|22724.1|22721.9|22728.5|22726.3|22720.4|22718.2|238
1751879700000|2025-07-07 09:15:00|22724.3|22722.1|22727.8|22725.6|22728.3|22726.1|22722.8|22720.6|124
1751880000000|2025-07-07 09:20:00|22727.9|22725.7|22722.2|22720|22729|22726.8|22719.8|22717.6|160
1751880300000|2025-07-07 09:25:00|22722.3|22720.1|22724.2|22722|22727.5|22725.3|22720.9|22718.7|90
1751880600000|2025-07-07 09:30:00|22725.3|22723.1|22725.1|22722.9|22728.6|22726.4|22721.1|22718.9|142
1751880900000|2025-07-07 09:35:00|22725.2|22723|22741.5|22739.3|22743|22740.8|22725.2|22723|535
1751881200000|2025-07-07 09:40:00|22741|22738.8|22743.3|22741.1|22750.1|22747.9|22738.2|22736|494
1751881500000|2025-07-07 09:45:00|22742.8|22740.6|22738.9|22736.7|22745.2|22743|22737.2|22735|278
1751881800000|2025-07-07 09:50:00|22739|22736.8|22755|22752.8|22757.3|22755.1|22739|22736.8|601
1751882100000|2025-07-07 09:55:00|22754.9|22752.7|22767.4|22765.2|22769.3|22767.1|22751.9|22749.7|938
1751882400000|2025-07-07 10:00:00|22767.1|22764.9|22771.6|22769.4|22773.1|22770.9|22763|22760.8|534
1751882700000|2025-07-07 10:05:00|22771.8|22769.6|22778.7|22776.5|22781.1|22778.9|22769.3|22767.1|603
1751883000000|2025-07-07 10:10:00|22779|22776.8|22787.3|22785.1|22788.8|22786.6|22775.5|22773.3|521
1751883300000|2025-07-07 10:15:00|22787.1|22784.9|22779.6|22777.4|22788.6|22786.4|22770.8|22768.6|621
1751883600000|2025-07-07 10:20:00|22779.7|22777.5|22781.7|22779.5|22784.5|22782.3|22772.5|22770.3|338
1751883900000|2025-07-07 10:25:00|22781.5|22779.3|22783.8|22781.6|22787.5|22785.3|22780.8|22778.6|326
1751884200000|2025-07-07 10:30:00|22783.9|22781.7|22785.1|22782.9|22787.1|22784.9|22775.8|22773.6|425
1751884500000|2025-07-07 10:35:00|22785|22782.8|22779.3|22777.1|22793.1|22790.9|22778.1|22775.9|420
1751884800000|2025-07-07 10:40:00|22779.7|22777.5|22777|22774.8|22780.5|22778.3|22772.9|22770.7|304
1751885100000|2025-07-07 10:45:00|22777.1|22774.9|22772.5|22770.3|22778|22775.8|22770.1|22767.9|314
1751885400000|2025-07-07 10:50:00|22772.7|22770.5|22770.2|22768|22773.7|22771.5|22766.5|22764.3|430
1751885700000|2025-07-07 10:55:00|22770.4|22768.2|22764.6|22762.4|22770.4|22768.2|22762.3|22760.1|254
1751886000000|2025-07-07 11:00:00|22765.5|22763.3|22766.3|22764.1|22773.3|22771.1|22762.3|22760.1|519
1751886300000|2025-07-07 11:05:00|22766.2|22764|22765.3|22763.1|22772.8|22770.6|22759.8|22757.6|456
1751886600000|2025-07-07 11:10:00|22765.4|22763.2|22761.7|22759.5|22765.9|22763.7|22760.3|22758.1|274
1751886900000|2025-07-07 11:15:00|22761.6|22759.4|22761.3|22759.1|22766.5|22764.3|22756.5|22754.3|308
1751887200000|2025-07-07 11:20:00|22761.2|22759|22768.4|22766.2|22769.2|22767|22758.4|22756.2|266
1751887500000|2025-07-07 11:25:00|22768.3|22766.1|22778.2|22776|22779.5|22777.3|22766.8|22764.6|564
1751887800000|2025-07-07 11:30:00|22778|22775.8|22768.5|22766.3|22781.1|22778.9|22766.6|22764.4|463
1751888100000|2025-07-07 11:35:00|22768.3|22766.1|22766.9|22764.7|22776.8|22774.6|22765.6|22763.4|289
1751888400000|2025-07-07 11:40:00|22766.8|22764.6|22774.6|22772.4|22781.5|22779.3|22765.1|22762.9|410
1751888700000|2025-07-07 11:45:00|22774.5|22772.3|22782.6|22780.4|22784.6|22782.4|22773.7|22771.5|324
1751889000000|2025-07-07 11:50:00|22782.2|22780|22781.8|22779.6|22784.7|22782.5|22777.6|22775.4|266
1751889300000|2025-07-07 11:55:00|22781.9|22779.7|22783.6|22781.4|22788|22785.8|22779.4|22777.2|452
1751889600000|2025-07-07 12:00:00|22783.5|22781.3|22773.8|22771.6|22785.3|22783.1|22772.6|22770.4|408
1751889900000|2025-07-07 12:05:00|22773.7|22771.5|22792.9|22790.7|22795.8|22793.6|22773.5|22771.3|903
1751890200000|2025-07-07 12:10:00|22793|22790.8|22797.8|22795.6|22798.1|22795.9|22785.9|22783.7|469
1751890500000|2025-07-07 12:15:00|22797.6|22795.4|22802.7|22800.5|22804.4|22802.2|22794.7|22792.5|1050
1751890800000|2025-07-07 12:20:00|22802.8|22800.6|22796|22793.8|22803.8|22801.6|22791.9|22789.7|709
1751891100000|2025-07-07 12:25:00|22796.1|22793.9|22788.4|22786.2|22797.9|22795.7|22780.2|22778|616
1751891400000|2025-07-07 12:30:00|22788.5|22786.3|22790.8|22788.6|22791.1|22788.9|22781.9|22779.7|427
1751891700000|2025-07-07 12:35:00|22790.5|22788.3|22780.6|22778.4|22794.8|22792.6|22776.3|22774.1|670
1751892000000|2025-07-07 12:40:00|22780.8|22778.6|22770|22767.8|22781.6|22779.4|22769.7|22767.5|625
1751892300000|2025-07-07 12:45:00|22769.9|22767.7|22769|22766.8|22775.6|22773.4|22766.6|22764.4|609
1751892600000|2025-07-07 12:50:00|22769.7|22767.5|22754.8|22752.6|22773.5|22771.3|22754.3|22752.1|1520
1751892900000|2025-07-07 12:55:00|22754.7|22752.5|22755|22752.8|22758.5|22756.3|22746.9|22744.7|1436
1751893200000|2025-07-07 13:00:00|22755.4|22753.2|22750|22747.8|22758.3|22756.1|22739.3|22737.1|1503
1751893500000|2025-07-07 13:05:00|22749.9|22747.7|22744.3|22742.1|22754.8|22752.6|22742.6|22740.4|592
1751893800000|2025-07-07 13:10:00|22744.5|22742.3|22746.1|22743.9|22752.3|22750.1|22742.7|22740.5|543
1751894100000|2025-07-07 13:15:00|22745.7|22743.5|22744.2|22742|22749.6|22747.4|22738.3|22736.1|642
1751894400000|2025-07-07 13:20:00|22744.3|22742.1|22735.9|22733.7|22744.8|22742.6|22732.6|22730.4|1309
1751894700000|2025-07-07 13:25:00|22736|22733.8|22746.9|22744.7|22752.6|22750.4|22730.5|22728.3|3305
1751895000000|2025-07-07 13:30:00|22746.6|22744.4|22729.1|22728|22777.3|22776.2|22703.4|22702.3|17139
1751895300000|2025-07-07 13:35:00|22731.1|22730|22726.1|22725|22753.4|22752.3|22724.6|22723.5|6493
1751895600000|2025-07-07 13:40:00|22726|22724.9|22750.6|22749.5|22762.2|22761.1|22716.7|22715.6|6671
1751895900000|2025-07-07 13:45:00|22750.9|22749.8|22754.5|22753.4|22756.7|22755.6|22724|22722.9|4896
1751896200000|2025-07-07 13:50:00|22754.9|22753.8|22764.3|22763.2|22779.1|22778|22751.8|22750.7|5809
1751896500000|2025-07-07 13:55:00|22764|22762.9|22747.1|22746|22765.8|22764.7|22744.4|22743.3|4345
1751896800000|2025-07-07 14:00:00|22748|22746.9|22734.8|22733.7|22758.1|22757|22704.9|22703.8|8101
1751897100000|2025-07-07 14:05:00|22734.4|22733.3|22733.1|22732|22747.6|22746.5|22732.4|22731.3|3547
1751897400000|2025-07-07 14:10:00|22735.5|22734.4|22723.6|22722.5|22744.5|22743.4|22722.1|22721|3870
1751897700000|2025-07-07 14:15:00|22723.5|22722.4|22742.9|22741.8|22744|22742.9|22712.1|22711|4914
1751898000000|2025-07-07 14:20:00|22741.5|22740.4|22749.7|22748.6|22753.8|22752.7|22735.4|22734.3|3610
1751898300000|2025-07-07 14:25:00|22749.8|22748.7|22742.5|22741.4|22767.1|22766|22736.9|22735.8|5385
1751898600000|2025-07-07 14:30:00|22742.2|22741.1|22724.5|22723.4|22743.5|22742.4|22724.2|22723.1|4477
1751898900000|2025-07-07 14:35:00|22723.7|22722.6|22726.8|22725.7|22737.3|22736.2|22720.5|22719.4|3485
1751899200000|2025-07-07 14:40:00|22726.6|22725.5|22722|22720.9|22737|22735.9|22721.6|22720.5|3049
1751899500000|2025-07-07 14:45:00|22721.9|22720.8|22733.6|22732.5|22737.3|22736.2|22714.2|22713.1|3892
1751899800000|2025-07-07 14:50:00|22733.7|22732.6|22712.7|22711.6|22737.2|22736.1|22697.3|22696.2|6023
1751900100000|2025-07-07 14:55:00|22712.6|22711.5|22698.9|22697.8|22712.6|22711.5|22686.4|22685.3|5749
1751900400000|2025-07-07 15:00:00|22699.7|22698.6|22705.2|22704.1|22720.8|22719.7|22694.4|22693.3|5640
1751900700000|2025-07-07 15:05:00|22705.5|22704.4|22710.3|22709.2|22712.5|22711.4|22699.1|22698|2922
1751901000000|2025-07-07 15:10:00|22710.4|22709.3|22708.4|22707.3|22717|22715.9|22700.3|22699.2|3367
1751901300000|2025-07-07 15:15:00|22708.1|22707|22709.3|22708.2|22722.2|22721.1|22703.5|22702.4|4382
1751901600000|2025-07-07 15:20:00|22707.3|22706.2|22709.3|22708.2|22715.8|22714.7|22700.1|22699|3242
1751901900000|2025-07-07 15:25:00|22709|22707.9|22723.6|22722.5|22725.1|22724|22705.3|22704.2|2731
1751902200000|2025-07-07 15:30:00|22723.1|22722|22721.3|22720.2|22732.4|22731.3|22715.7|22714.6|3771
1751902500000|2025-07-07 15:35:00|22721.2|22720.1|22724.7|22723.6|22725.8|22724.7|22713.7|22712.6|2803
1751902800000|2025-07-07 15:40:00|22724.2|22723.1|22716.8|22715.7|22729|22727.9|22715.1|22714|2411
1751903100000|2025-07-07 15:45:00|22716.3|22715.2|22714.1|22713|22721|22719.9|22701.2|22700.1|3910
1751903400000|2025-07-07 15:50:00|22714.8|22713.7|22714|22712.9|22720.4|22719.3|22707.6|22706.5|2284
1751903700000|2025-07-07 15:55:00|22714.2|22713.1|22730.7|22729.6|22739.3|22738.2|22713.5|22712.4|4255
1751904000000|2025-07-07 16:00:00|22730|22728.9|22749.5|22748.4|22753.1|22752|22729.3|22728.2|3990
1751904300000|2025-07-07 16:05:00|22749|22747.9|22757.3|22756.2|22759.5|22758.4|22748.7|22747.6|2689
1751904600000|2025-07-07 16:10:00|22756|22754.9|22748.6|22747.5|22756.5|22755.4|22742.3|22741.2|2376
1751904900000|2025-07-07 16:15:00|22748.4|22747.3|22717.6|22716.5|22759.8|22758.7|22700.5|22699.4|6547
1751905200000|2025-07-07 16:20:00|22719.7|22718.6|22677.9|22676.8|22726.7|22725.6|22637.6|22636.5|19402
1751905500000|2025-07-07 16:25:00|22676.8|22675.7|22695.3|22694.2|22703.1|22702|22651.7|22650.6|8520
1751905800000|2025-07-07 16:30:00|22697.1|22696|22715|22713.9|22719.7|22718.6|22694.4|22693.3|5691
1751906100000|2025-07-07 16:35:00|22716.1|22715|22704.3|22703.2|22727.9|22726.8|22696.5|22695.4|5852
1751906400000|2025-07-07 16:40:00|22705|22703.9|22694.4|22693.3|22715.8|22714.7|22683.8|22682.7|3635
1751906700000|2025-07-07 16:45:00|22694.8|22693.7|22675.6|22674.5|22699.1|22698|22669.1|22668|4362
1751907000000|2025-07-07 16:50:00|22676.6|22675.5|22662|22660.9|22686.5|22685.4|22658.3|22657.2|4848
1751907300000|2025-07-07 16:55:00|22662.1|22661|22674.1|22673|22686.3|22685.2|22654|22652.9|5196
1751907600000|2025-07-07 17:00:00|22673.2|22672.1|22666.8|22665.7|22686.7|22685.6|22661.8|22660.7|3894
1751907900000|2025-07-07 17:05:00|22667.1|22666|22683|22681.9|22686|22684.9|22663.4|22662.3|2814
1751908200000|2025-07-07 17:10:00|22682.6|22681.5|22696.1|22695|22700.2|22699.1|22681.1|22680|3576
1751908500000|2025-07-07 17:15:00|22695.6|22694.5|22701.3|22700.2|22701.5|22700.4|22684.7|22683.6|2950
1751908800000|2025-07-07 17:20:00|22699|22697.9|22686.5|22685.4|22712.2|22711.1|22686|22684.9|4028
1751909100000|2025-07-07 17:25:00|22686.6|22685.5|22673.5|22672.4|22690.3|22689.2|22667.3|22666.2|3219
1751909400000|2025-07-07 17:30:00|22675.6|22674.5|22685.9|22684.8|22729.6|22728.5|22672.6|22671.5|11030
1751909700000|2025-07-07 17:35:00|22685.8|22684.7|22669.8|22668.7|22687.8|22686.7|22660.5|22659.4|3540
1751910000000|2025-07-07 17:40:00|22671.6|22670.5|22665.6|22664.5|22683.1|22682|22651.6|22650.5|3929
1751910300000|2025-07-07 17:45:00|22665.5|22664.4|22673.2|22672.1|22679|22677.9|22658.2|22657.1|2576
1751910600000|2025-07-07 17:50:00|22673|22671.9|22665.9|22664.8|22676.1|22675|22658.5|22657.4|1867
1751910900000|2025-07-07 17:55:00|22666|22664.9|22675.5|22674.4|22680.9|22679.8|22660.4|22659.3|1861
1751911200000|2025-07-07 18:00:00|22675.1|22674|22676.6|22675.5|22685.6|22684.5|22672.6|22671.5|2366
1751911500000|2025-07-07 18:05:00|22676.9|22675.8|22683|22681.9|22683.6|22682.5|22668.9|22667.8|2606
1751911800000|2025-07-07 18:10:00|22683.1|22682|22672.2|22671.1|22684.3|22683.2|22669.3|22668.2|2105
1751912100000|2025-07-07 18:15:00|22671.6|22670.5|22627.5|22626.4|22673.3|22672.2|22619.7|22618.6|7512
1751912400000|2025-07-07 18:20:00|22627.6|22626.5|22621.2|22620.1|22633.8|22632.7|22595.3|22594.2|8854
1751912700000|2025-07-07 18:25:00|22621.3|22620.2|22589.8|22588.7|22631.8|22630.7|22587.8|22586.7|4877
1751913000000|2025-07-07 18:30:00|22590.6|22589.5|22611.3|22610.2|22611.9|22610.8|22585.6|22584.5|4471
1751913300000|2025-07-07 18:35:00|22611.5|22610.4|22627|22625.9|22630.5|22629.4|22608.3|22607.2|3632
1751913600000|2025-07-07 18:40:00|22624.9|22623.8|22649.2|22648.1|22654|22652.9|22623.1|22622|4760
1751913900000|2025-07-07 18:45:00|22649.4|22648.3|22655.4|22654.3|22658.9|22657.8|22646.1|22645|3201
1751914200000|2025-07-07 18:50:00|22653|22651.9|22662.2|22661.1|22665.2|22664.1|22649.7|22648.6|3630
1751914500000|2025-07-07 18:55:00|22662.3|22661.2|22677.8|22676.7|22680.8|22679.7|22661.8|22660.7|3738
1751914800000|2025-07-07 19:00:00|22677.7|22676.6|22667|22665.9|22690.2|22689.1|22666.1|22665|4892
1751915100000|2025-07-07 19:05:00|22666.5|22665.4|22651.6|22650.5|22668.2|22667.1|22644.9|22643.8|3860
1751915400000|2025-07-07 19:10:00|22652|22650.9|22659.6|22658.5|22669.8|22668.7|22651|22649.9|3264
1751915700000|2025-07-07 19:15:00|22659.3|22658.2|22658|22656.9|22665.3|22664.2|22654|22652.9|2142
1751916000000|2025-07-07 19:20:00|22658.9|22657.8|22653.3|22652.2|22665.8|22664.7|22650.8|22649.7|2585
1751916300000|2025-07-07 19:25:00|22653.4|22652.3|22650.9|22649.8|22663.7|22662.6|22650.3|22649.2|2135
1751916600000|2025-07-07 19:30:00|22651.7|22650.6|22662.1|22661|22667.6|22666.5|22651.4|22650.3|2732
1751916900000|2025-07-07 19:35:00|22662.2|22661.1|22656.5|22655.4|22666.5|22665.4|22651.9|22650.8|2194
1751917200000|2025-07-07 19:40:00|22656.2|22655.1|22657.9|22656.8|22662.4|22661.3|22646.1|22645|3101
1751917500000|2025-07-07 19:45:00|22657.7|22656.6|22651.2|22650.1|22663.4|22662.3|22645.6|22644.5|4107
1751917800000|2025-07-07 19:50:00|22651.4|22650.3|22672.7|22671.6|22679.4|22678.3|22651.4|22650.3|7292
1751918100000|2025-07-07 19:55:00|22672.4|22671.3|22688.2|22687.1|22694.5|22693.4|22672.4|22671.3|12984
1751918400000|2025-07-07 20:00:00|22688.1|22687|22664.4|22662.2|22691.7|22689.5|22662.2|22660|5406
1751918700000|2025-07-07 20:05:00|22663.9|22661.7|22661.9|22659.7|22668.7|22666.5|22657.4|22655.2|1447
1751919000000|2025-07-07 20:10:00|22661.7|22659.5|22664.2|22662|22665.4|22663.2|22656.4|22654.2|1097
1751919300000|2025-07-07 20:15:00|22664.4|22662.2|22668.7|22666.5|22670.4|22668.2|22661.7|22659.5|611
1751919600000|2025-07-07 20:20:00|22669.2|22667|22667.7|22665.5|22670.7|22668.5|22665.7|22663.5|420
1751919900000|2025-07-07 20:25:00|22667.9|22665.7|22663.9|22661.7|22667.9|22665.7|22663.2|22661|371
1751920200000|2025-07-07 20:30:00|22663.7|22661.5|22658.4|22656.2|22665.4|22663.2|22657.7|22655.5|357
1751920500000|2025-07-07 20:35:00|22658.7|22656.5|22647.9|22645.7|22661.7|22659.5|22646.9|22644.7|631
1751920800000|2025-07-07 20:40:00|22648.2|22646|22629.4|22627.2|22648.7|22646.5|22628.7|22626.5|1048
1751921100000|2025-07-07 20:45:00|22629.2|22627|22627.7|22625.5|22634.9|22632.7|22627.7|22625.5|776
1751921400000|2025-07-07 20:50:00|22628.4|22626.2|22640.2|22638|22642.4|22640.2|22627.4|22625.2|584
1751921700000|2025-07-07 20:55:00|22639.7|22637.5|22644.8|22639.8|22645.4|22642.7|22636.7|22634.5|424
1751922000000|2025-07-07 21:00:00|22645.2|22640.2|22644.6|22639.6|22650.7|22645.7|22644.6|22639.6|0
1751922300000|2025-07-07 21:05:00|22644.4|22639.4|22642.9|22637.9|22645.5|22640.5|22641.9|22636.9|0
1751922600000|2025-07-07 21:10:00|22642.3|22637.3|22638.8|22633.8|22643.6|22638.6|22638.4|22633.4|0
1751922900000|2025-07-07 21:15:00|22638.6|22633.6|22639.8|22634.8|22640|22635|22637.7|22632.7|0
1751923200000|2025-07-07 21:20:00|22639.5|22634.5|22639.6|22634.6|22640.9|22635.9|22638.9|22633.9|0
1751923500000|2025-07-07 21:25:00|22639.4|22634.4|22637.5|22632.5|22640.4|22635.4|22637.1|22632.1|0
1751923800000|2025-07-07 21:30:00|22637.9|22632.9|22639|22634|22639.4|22634.4|22637.2|22632.2|0
1751924100000|2025-07-07 21:35:00|22639.1|22634.1|22641.9|22636.9|22641.9|22636.9|22639.1|22634.1|0
1751924400000|2025-07-07 21:40:00|22640.4|22635.4|22643.3|22638.3|22644.1|22639.1|22640.4|22635.4|0
1751924700000|2025-07-07 21:45:00|22642.9|22637.9|22642.8|22637.8|22643.5|22638.5|22642.3|22637.3|0
1751925000000|2025-07-07 21:50:00|22642.1|22637.1|22642.3|22637.3|22643.5|22638.5|22639.4|22634.4|0
1751925300000|2025-07-07 21:55:00|22643.2|22638.2|22643.3|22638.3|22645.1|22640.1|22643.2|22638.2|0
1751925600000|2025-07-07 22:00:00|22643.4|22638.4|22639.8|22637.6|22660.2|22658|22637.3|22635.1|675
1751925900000|2025-07-07 22:05:00|22639.7|22637.5|22648.8|22646.6|22652.5|22650.3|22639.7|22637.5|335
1751926200000|2025-07-07 22:10:00|22648.9|22646.7|22643.3|22641.1|22648.9|22646.7|22640.7|22638.5|185
1751926500000|2025-07-07 22:15:00|22643.4|22641.2|22631|22628.8|22643.9|22641.7|22629.4|22627.2|392
1751926800000|2025-07-07 22:20:00|22631.2|22629|22623.5|22621.3|22632.3|22630.1|22617.8|22615.6|553
1751927100000|2025-07-07 22:25:00|22623.7|22621.5|22628.3|22626.1|22634.4|22632.2|22621.3|22619.1|289
1751927400000|2025-07-07 22:30:00|22628.4|22626.2|22644.4|22642.2|22644.9|22642.7|22627|22624.8|529
1751927700000|2025-07-07 22:35:00|22644.8|22642.6|22651.5|22649.3|22652|22649.8|22640.8|22638.6|375
1751928000000|2025-07-07 22:40:00|22651.4|22649.2|22654.4|22652.2|22661.7|22659.5|22649.3|22647.1|372
1751928300000|2025-07-07 22:45:00|22654.7|22652.5|22654.5|22652.3|22657.7|22655.5|22644.5|22642.3|375
1751928600000|2025-07-07 22:50:00|22653.5|22651.3|22655.9|22653.7|22656.9|22654.7|22649.5|22647.3|142
1751928900000|2025-07-07 22:55:00|22656|22653.8|22654.5|22652.3|22657.4|22655.2|22650.5|22648.3|172
1751929200000|2025-07-07 23:00:00|22654.4|22652.2|22658.5|22656.3|22658.9|22656.7|22651|22648.8|239
1751929500000|2025-07-07 23:05:00|22658.7|22656.5|22669.3|22667.1|22671.7|22669.5|22657.3|22655.1|635
1751929800000|2025-07-07 23:10:00|22669.4|22667.2|22667.9|22665.7|22672.3|22670.1|22666|22663.8|215
1751930100000|2025-07-07 23:15:00|22667.8|22665.6|22669.4|22667.2|22672.7|22670.5|22663.8|22661.6|227
1751930400000|2025-07-07 23:20:00|22669.3|22667.1|22669.3|22667.1|22679.5|22677.3|22668.3|22666.1|339
1751930700000|2025-07-07 23:25:00|22669.4|22667.2|22671.4|22669.2|22673.8|22671.6|22668.2|22666|223
1751931000000|2025-07-07 23:30:00|22671.3|22669.1|22682|22679.8|22682.4|22680.2|22671.3|22669.1|287
1751931300000|2025-07-07 23:35:00|22681.9|22679.7|22672|22669.8|22683.9|22681.7|22669.7|22667.5|332
1751931600000|2025-07-07 23:40:00|22671.9|22669.7|22672.3|22670.1|22674.5|22672.3|22669.9|22667.7|149
1751931900000|2025-07-07 23:45:00|22671.9|22669.7|22679.3|22677.1|22680.4|22678.2|22671.9|22669.7|210
1751932200000|2025-07-07 23:50:00|22678.4|22676.2|22684.5|22682.3|22685.4|22683.2|22673.7|22671.5|279
1751932500000|2025-07-07 23:55:00|22684.7|22682.5|22681.8|22679.6|22686.9|22684.7|22678.4|22676.2|253
1751932800000|2025-07-08 00:00:00|22681.2|22679|22672.8|22670.6|22686.7|22684.5|22671.5|22669.3|465
1751933100000|2025-07-08 00:05:00|22672.9|22670.7|22676.3|22674.1|22678.2|22676|22665|22662.8|411
1751933400000|2025-07-08 00:10:00|22676.2|22674|22682.9|22680.7|22686.8|22684.6|22675.2|22673|302
1751933700000|2025-07-08 00:15:00|22682.8|22680.6|22679|22676.8|22683.4|22681.2|22676.4|22674.2|216
1751934000000|2025-07-08 00:20:00|22679.2|22677|22684.4|22682.2|22685.9|22683.7|22678.4|22676.2|161
1751934300000|2025-07-08 00:25:00|22684.3|22682.1|22691.2|22689|22691.3|22689.1|22680.2|22678|382
1751934600000|2025-07-08 00:30:00|22691|22688.8|22687.2|22685|22691.2|22689|22686|22683.8|218
1751934900000|2025-07-08 00:35:00|22687|22684.8|22692.5|22690.3|22694.8|22692.6|22686.2|22684|282
1751935200000|2025-07-08 00:40:00|22692.4|22690.2|22707.3|22705.1|22713.5|22711.3|22692.4|22690.2|878
1751935500000|2025-07-08 00:45:00|22707.2|22705|22702.4|22700.2|22708.9|22706.7|22699.9|22697.7|362
1751935800000|2025-07-08 00:50:00|22702.7|22700.5|22719.2|22717|22719.5|22717.3|22702.4|22700.2|493
1751936100000|2025-07-08 00:55:00|22719.3|22717.1|22714.4|22712.2|22721.8|22719.6|22712.9|22710.7|549
1751936400000|2025-07-08 01:00:00|22713.4|22711.2|22714.4|22712.2|22715.8|22713.6|22708.4|22706.2|310
1751936700000|2025-07-08 01:05:00|22714.5|22712.3|22713.9|22711.7|22720.9|22718.7|22711.4|22709.2|267
1751937000000|2025-07-08 01:10:00|22713.8|22711.6|22716.3|22714.1|22716.3|22714.1|22706.5|22704.3|298
1751937300000|2025-07-08 01:15:00|22716.2|22714|22725|22722.8|22726.8|22724.6|22715.4|22713.2|455
1751937600000|2025-07-08 01:20:00|22725.2|22723|22726|22723.8|22729.5|22727.3|22722.7|22720.5|456
1751937900000|2025-07-08 01:25:00|22725.9|22723.7|22729.3|22727.1|22729.4|22727.2|22721.9|22719.7|207
1751938200000|2025-07-08 01:30:00|22729.2|22727|22729.9|22727.7|22730.8|22728.6|22721.9|22719.7|360
1751938500000|2025-07-08 01:35:00|22730.2|22728|22724.7|22722.5|22730.3|22728.1|22720.7|22718.5|326
1751938800000|2025-07-08 01:40:00|22724.5|22722.3|22699.8|22697.6|22724.9|22722.7|22699.8|22697.6|688
1751939100000|2025-07-08 01:45:00|22699.7|22697.5|22699.5|22697.3|22702.2|22700|22696.5|22694.3|360
1751939400000|2025-07-08 01:50:00|22699.4|22697.2|22701|22698.8|22704.3|22702.1|22697.2|22695|315
1751939700000|2025-07-08 01:55:00|22700.9|22698.7|22701.8|22699.6|22707.4|22705.2|22697.9|22695.7|430
1751940000000|2025-07-08 02:00:00|22701.7|22699.5|22699.8|22697.6|22701.8|22699.6|22697.2|22695|159
1751940300000|2025-07-08 02:05:00|22699.9|22697.7|22697.5|22695.3|22701.2|22699|22696.5|22694.3|178
1751940600000|2025-07-08 02:10:00|22697.4|22695.2|22702|22699.8|22703.1|22700.9|22694.7|22692.5|249
1751940900000|2025-07-08 02:15:00|22702.2|22700|22710.2|22708|22712.3|22710.1|22698.7|22696.5|330
1751941200000|2025-07-08 02:20:00|22710|22707.8|22713.1|22710.9|22715.9|22713.7|22705.8|22703.6|480
1751941500000|2025-07-08 02:25:00|22713.5|22711.3|22729.2|22727|22729.2|22727|22713.4|22711.2|632
1751941800000|2025-07-08 02:30:00|22729.1|22726.9|22725.4|22723.2|22731.7|22729.5|22722.1|22719.9|448
1751942100000|2025-07-08 02:35:00|22725.3|22723.1|22742.6|22740.4|22743.8|22741.6|22725.3|22723.1|999
1751942400000|2025-07-08 02:40:00|22742.4|22740.2|22739.4|22737.2|22743.6|22741.4|22736.1|22733.9|280
1751942700000|2025-07-08 02:45:00|22739.5|22737.3|22741.9|22739.7|22743.2|22741|22738|22735.8|135
1751943000000|2025-07-08 02:50:00|22742|22739.8|22743.1|22740.9|22745.4|22743.2|22739|22736.8|170
1751943300000|2025-07-08 02:55:00|22743|22740.8|22743.8|22741.6|22745.7|22743.5|22738.1|22735.9|241
1751943600000|2025-07-08 03:00:00|22743.7|22741.5|22742.3|22740.1|22746|22743.8|22740.2|22738|282
1751943900000|2025-07-08 03:05:00|22742.4|22740.2|22728.4|22726.2|22742.4|22740.2|22726.9|22724.7|372
1751944200000|2025-07-08 03:10:00|22728.3|22726.1|22726.9|22724.7|22731.7|22729.5|22726.1|22723.9|189
1751944500000|2025-07-08 03:15:00|22727.1|22724.9|22729.6|22727.4|22730.2|22728|22722.1|22719.9|254
1751944800000|2025-07-08 03:20:00|22729.5|22727.3|22734.2|22732|22738.4|22736.2|22729.1|22726.9|236
1751945100000|2025-07-08 03:25:00|22734.4|22732.2|22735.1|22732.9|22736.9|22734.7|22733.9|22731.7|65
1751945400000|2025-07-08 03:30:00|22735|22732.8|22733.7|22731.5|22737|22734.8|22732.4|22730.2|132
1751945700000|2025-07-08 03:35:00|22733.8|22731.6|22730.7|22728.5|22735.1|22732.9|22729.1|22726.9|167
1751946000000|2025-07-08 03:40:00|22730.5|22728.3|22730.7|22728.5|22733.9|22731.7|22729.8|22727.6|93
1751946300000|2025-07-08 03:45:00|22730.6|22728.4|22718.6|22716.4|22730.6|22728.4|22717.8|22715.6|352
1751946600000|2025-07-08 03:50:00|22718.4|22716.2|22724.3|22722.1|22724.7|22722.5|22716.6|22714.4|197
1751946900000|2025-07-08 03:55:00|22724.5|22722.3|22723.8|22721.6|22728.4|22726.2|22722|22719.8|558
1751947200000|2025-07-08 04:00:00|22723.7|22721.5|22723.7|22721.5|22726.8|22724.6|22720.9|22718.7|126
1751947500000|2025-07-08 04:05:00|22723.8|22721.6|22731.2|22729|22731.2|22729|22723.1|22720.9|237
1751947800000|2025-07-08 04:10:00|22731.3|22729.1|22730.1|22727.9|22731.3|22729.1|22727|22724.8|122
1751948100000|2025-07-08 04:15:00|22730.2|22728|22726|22723.8|22731|22728.8|22725|22722.8|113
1751948400000|2025-07-08 04:20:00|22725.9|22723.7|22726.3|22724.1|22727.3|22725.1|22721.5|22719.3|199
1751948700000|2025-07-08 04:25:00|22726|22723.8|22726.2|22724|22730.2|22728|22724|22721.8|148
1751949000000|2025-07-08 04:30:00|22726.1|22723.9|22725.1|22722.9|22730.1|22727.9|22722.9|22720.7|285
1751949300000|2025-07-08 04:35:00|22725.2|22723|22726.8|22724.6|22734.3|22732.1|22723.9|22721.7|206
1751949600000|2025-07-08 04:40:00|22726.7|22724.5|22720.5|22718.3|22728.3|22726.1|22719.7|22717.5|129
1751949900000|2025-07-08 04:45:00|22721.1|22718.9|22721.7|22719.5|22723.1|22720.9|22719.3|22717.1|81
1751950200000|2025-07-08 04:50:00|22721.6|22719.4|22723|22720.8|22723.2|22721|22715|22712.8|237
1751950500000|2025-07-08 04:55:00|22723.2|22721|22716.1|22713.9|22723.2|22721|22713.9|22711.7|138
1751950800000|2025-07-08 05:00:00|22716.3|22714.1|22718.8|22716.6|22719.4|22717.2|22711.4|22709.2|211
1751951100000|2025-07-08 05:05:00|22718.6|22716.4|22720.7|22718.5|22727.2|22725|22718.6|22716.4|213
1751951400000|2025-07-08 05:10:00|22720.8|22718.6|22727.5|22725.3|22727.6|22725.4|22716.7|22714.5|152
1751951700000|2025-07-08 05:15:00|22727.6|22725.4|22725.4|22723.2|22730.4|22728.2|22723.2|22721|220
1751952000000|2025-07-08 05:20:00|22725.5|22723.3|22726.6|22724.4|22730.3|22728.1|22724.8|22722.6|134
1751952300000|2025-07-08 05:25:00|22726.9|22724.7|22730.7|22728.5|22732.7|22730.5|22726.5|22724.3|127
1751952600000|2025-07-08 05:30:00|22730.8|22728.6|22722.5|22720.3|22733.1|22730.9|22719.8|22717.6|287
1751952900000|2025-07-08 05:35:00|22722.2|22720|22722.9|22720.7|22729.3|22727.1|22717.2|22715|199
1751953200000|2025-07-08 05:40:00|22723.1|22720.9|22728.8|22726.6|22732.7|22730.5|22722.3|22720.1|154
1751953500000|2025-07-08 05:45:00|22727.3|22725.1|22736.2|22734|22736.5|22734.3|22726.3|22724.1|291
1751953800000|2025-07-08 05:50:00|22736.1|22733.9|22737.2|22735|22739.5|22737.3|22736.1|22733.9|175
1751954100000|2025-07-08 05:55:00|22737.3|22735.1|22741.4|22739.2|22742.4|22740.2|22735.4|22733.2|253
1751954400000|2025-07-08 06:00:00|22741.5|22739.3|22737.9|22735.7|22742.9|22740.7|22734.9|22732.7|384
1751954700000|2025-07-08 06:05:00|22737.7|22735.5|22742.5|22740.3|22744|22741.8|22735.9|22733.7|247
1751955000000|2025-07-08 06:10:00|22743|22740.8|22743|22740.8|22750.2|22748|22740.6|22738.4|412
1751955300000|2025-07-08 06:15:00|22742.8|22740.6|22747.5|22745.3|22749.6|22747.4|22741.2|22739|311
1751955600000|2025-07-08 06:20:00|22748|22745.8|22743.3|22741.1|22755.3|22753.1|22743.2|22741|345
1751955900000|2025-07-08 06:25:00|22743.2|22741|22737.5|22735.3|22745.8|22743.6|22729.4|22727.2|568
1751956200000|2025-07-08 06:30:00|22737.2|22735|22745.4|22743.2|22750.4|22748.2|22737.2|22735|304
1751956500000|2025-07-08 06:35:00|22745.5|22743.3|22744|22741.8|22746.5|22744.3|22736.5|22734.3|218
1751956800000|2025-07-08 06:40:00|22743.5|22741.3|22747.8|22745.6|22748|22745.8|22740.9|22738.7|203
1751957100000|2025-07-08 06:45:00|22748|22745.8|22751.1|22748.9|22753.7|22751.5|22746.8|22744.6|226
1751957400000|2025-07-08 06:50:00|22751|22748.8|22750.2|22748|22754.5|22752.3|22747.8|22745.6|142
1751957700000|2025-07-08 06:55:00|22750.1|22747.9|22753|22750.8|22758.8|22756.6|22748.2|22746|386
1751958000000|2025-07-08 07:00:00|22752.9|22750.7|22735.8|22733.6|22754.1|22751.9|22732.9|22730.7|775
1751958300000|2025-07-08 07:05:00|22735.3|22733.1|22735.6|22733.4|22743.8|22741.6|22731.3|22729.1|676
1751958600000|2025-07-08 07:10:00|22735.7|22733.5|22731.6|22729.4|22740.4|22738.2|22730.5|22728.3|395
1751958900000|2025-07-08 07:15:00|22731.5|22729.3|22730.7|22728.5|22734.9|22732.7|22727|22724.8|357
1751959200000|2025-07-08 07:20:00|22730.8|22728.6|22737.1|22734.9|22738.9|22736.7|22724|22721.8|377
1751959500000|2025-07-08 07:25:00|22737.2|22735|22746.3|22744.1|22746.8|22744.6|22733.3|22731.1|470
1751959800000|2025-07-08 07:30:00|22746.4|22744.2|22741.4|22739.2|22747.6|22745.4|22736.8|22734.6|272
1751960100000|2025-07-08 07:35:00|22742|22739.8|22753.7|22751.5|22755.3|22753.1|22740.4|22738.2|424
1751960400000|2025-07-08 07:40:00|22753.6|22751.4|22753.4|22751.2|22759.8|22757.6|22750.4|22748.2|399
1751960700000|2025-07-08 07:45:00|22753.3|22751.1|22761.5|22759.3|22763.5|22761.3|22752.3|22750.1|466
1751961000000|2025-07-08 07:50:00|22761.7|22759.5|22765.6|22763.4|22771.4|22769.2|22760.5|22758.3|506
1751961300000|2025-07-08 07:55:00|22766.8|22764.6|22770.9|22768.7|22779.1|22776.9|22766.8|22764.6|883
1751961600000|2025-07-08 08:00:00|22770.7|22768.5|22754.7|22752.5|22771.3|22769.1|22751.7|22749.5|731
1751961900000|2025-07-08 08:05:00|22754.9|22752.7|22757.5|22755.3|22758.1|22755.9|22750.5|22748.3|557
1751962200000|2025-07-08 08:10:00|22757.6|22755.4|22753.6|22751.4|22762.6|22760.4|22746.5|22744.3|746
1751962500000|2025-07-08 08:15:00|22753.8|22751.6|22751|22748.8|22757.8|22755.6|22748.6|22746.4|358
1751962800000|2025-07-08 08:20:00|22751.1|22748.9|22758.1|22755.9|22758.2|22756|22747.4|22745.2|332
1751963100000|2025-07-08 08:25:00|22758.2|22756|22752.3|22750.1|22760.9|22758.7|22750|22747.8|299
1751963400000|2025-07-08 08:30:00|22754.4|22752.2|22749.2|22747|22761.1|22758.9|22749.1|22746.9|349
1751963700000|2025-07-08 08:35:00|22749.1|22746.9|22748.5|22746.3|22752.9|22750.7|22743.1|22740.9|272
1751964000000|2025-07-08 08:40:00|22748.6|22746.4|22746.1|22743.9|22751.3|22749.1|22745.7|22743.5|183
1751964300000|2025-07-08 08:45:00|22746.2|22744|22754.2|22752|22756.3|22754.1|22738.9|22736.7|346
1751964600000|2025-07-08 08:50:00|22754.1|22751.9|22754.8|22752.6|22756.4|22754.2|22751.5|22749.3|193
1751964900000|2025-07-08 08:55:00|22754.6|22752.4|22751.8|22749.6|22756.2|22754|22751.4|22749.2|131
1751965200000|2025-07-08 09:00:00|22750.7|22748.5|22740.3|22738.1|22754.2|22752|22736.6|22734.4|465
1751965500000|2025-07-08 09:05:00|22742.4|22740.2|22747.6|22745.4|22750.1|22747.9|22741.6|22739.4|254
1751965800000|2025-07-08 09:10:00|22747.9|22745.7|22751.2|22749|22760|22757.8|22747.1|22744.9|362
1751966100000|2025-07-08 09:15:00|22751.1|22748.9|22756.7|22754.5|22759.1|22756.9|22749.9|22747.7|211
1751966400000|2025-07-08 09:20:00|22755.3|22753.1|22747.6|22745.4|22757.7|22755.5|22745.1|22742.9|293
1751966700000|2025-07-08 09:25:00|22747.5|22745.3|22748.6|22746.4|22755.2|22753|22746.7|22744.5|180
1751967000000|2025-07-08 09:30:00|22747.6|22745.4|22739.3|22737.1|22750.5|22748.3|22739|22736.8|267
1751967300000|2025-07-08 09:35:00|22739.1|22736.9|22745.2|22743|22748.2|22746|22738.1|22735.9|300
1751967600000|2025-07-08 09:40:00|22745.3|22743.1|22746.1|22743.9|22748.8|22746.6|22741.1|22738.9|207
1751967900000|2025-07-08 09:45:00|22746.3|22744.1|22738|22735.8|22748.4|22746.2|22737.1|22734.9|261
1751968200000|2025-07-08 09:50:00|22737.8|22735.6|22731.3|22729.1|22739.4|22737.2|22723.5|22721.3|551
1751968500000|2025-07-08 09:55:00|22731.5|22729.3|22731.4|22729.2|22736.6|22734.4|22729.2|22727|309
1751968800000|2025-07-08 10:00:00|22732.5|22730.3|22715.9|22713.7|22734.5|22732.3|22712.9|22710.7|682
1751969100000|2025-07-08 10:05:00|22716.1|22713.9|22724.3|22722.1|22724.8|22722.6|22714.7|22712.5|385
1751969400000|2025-07-08 10:10:00|22724.4|22722.2|22721.8|22719.6|22727.8|22725.6|22718.1|22715.9|215
1751969700000|2025-07-08 10:15:00|22721.7|22719.5|22733.4|22731.2|22733.6|22731.4|22719.7|22717.5|428
1751970000000|2025-07-08 10:20:00|22733.8|22731.6|22730.4|22728.2|22735.4|22733.2|22729.1|22726.9|243
1751970300000|2025-07-08 10:25:00|22730.2|22728|22731.1|22728.9|22731.8|22729.6|22723|22720.8|237
1751970600000|2025-07-08 10:30:00|22726.7|22724.5|22732.4|22730.2|22737.9|22735.7|22725.5|22723.3|330
1751970900000|2025-07-08 10:35:00|22734.3|22732.1|22747.2|22745|22749.3|22747.1|22732.1|22729.9|678
1751971200000|2025-07-08 10:40:00|22747.3|22745.1|22756.4|22754.2|22758.3|22756.1|22747|22744.8|545
1751971500000|2025-07-08 10:45:00|22756.3|22754.1|22750.4|22748.2|22759.7|22757.5|22746.5|22744.3|352
1751971800000|2025-07-08 10:50:00|22750.3|22748.1|22751.5|22749.3|22756.6|22754.4|22745.1|22742.9|365
1751972100000|2025-07-08 10:55:00|22751.6|22749.4|22751.3|22749.1|22752.9|22750.7|22745|22742.8|201
1751972400000|2025-07-08 11:00:00|22751.5|22749.3|22746.6|22744.4|22751.5|22749.3|22744.9|22742.7|274
1751972700000|2025-07-08 11:05:00|22745.6|22743.4|22738.8|22736.6|22748.9|22746.7|22736.3|22734.1|332
1751973000000|2025-07-08 11:10:00|22738.7|22736.5|22751.3|22749.1|22752.7|22750.5|22737.1|22734.9|280
1751973300000|2025-07-08 11:15:00|22751.5|22749.3|22749.9|22747.7|22752.3|22750.1|22741.9|22739.7|255
1751973600000|2025-07-08 11:20:00|22749.4|22747.2|22756.1|22753.9|22757.8|22755.6|22749.1|22746.9|292
1751973900000|2025-07-08 11:25:00|22756.2|22754|22752.5|22750.3|22758.7|22756.5|22750.4|22748.2|373
1751974200000|2025-07-08 11:30:00|22752.7|22750.5|22750.1|22747.9|22755.2|22753|22746.9|22744.7|202
1751974500000|2025-07-08 11:35:00|22750.2|22748|22753.6|22751.4|22755.2|22753|22747.9|22745.7|260
1751974800000|2025-07-08 11:40:00|22753.7|22751.5|22761.4|22759.2|22763.2|22761|22750.8|22748.6|451
1751975100000|2025-07-08 11:45:00|22761.2|22759|22755.6|22753.4|22764.4|22762.2|22751.4|22749.2|383
1751975400000|2025-07-08 11:50:00|22755.5|22753.3|22750.1|22747.9|22757.2|22755|22746.5|22744.3|313
1751975700000|2025-07-08 11:55:00|22749.9|22747.7|22745.3|22743.1|22751.9|22749.7|22742.6|22740.4|345
1751976000000|2025-07-08 12:00:00|22745.8|22743.6|22735.6|22733.4|22746.1|22743.9|22728.4|22726.2|995
1751976300000|2025-07-08 12:05:00|22735.4|22733.2|22744|22741.8|22746.9|22744.7|22735.4|22733.2|517
1751976600000|2025-07-08 12:10:00|22744.1|22741.9|22756.7|22754.5|22756.7|22754.5|22738.9|22736.7|698
1751976900000|2025-07-08 12:15:00|22756.8|22754.6|22759.3|22757.1|22761|22758.8|22752.6|22750.4|706
1751977200000|2025-07-08 12:20:00|22759.4|22757.2|22753.3|22751.1|22761.3|22759.1|22752|22749.8|615
1751977500000|2025-07-08 12:25:00|22754.3|22752.1|22752.7|22750.5|22757.4|22755.2|22749.6|22747.4|438
1751977800000|2025-07-08 12:30:00|22752.5|22750.3|22737.2|22735|22752.6|22750.4|22732|22729.8|959
1751978100000|2025-07-08 12:35:00|22737.1|22734.9|22728.3|22726.1|22739.7|22737.5|22724.3|22722.1|934
1751978400000|2025-07-08 12:40:00|22728.2|22726|22729.3|22727.1|22733.9|22731.7|22720.4|22718.2|838
1751978700000|2025-07-08 12:45:00|22729|22726.8|22729.5|22727.3|22738.5|22736.3|22725.9|22723.7|865
1751979000000|2025-07-08 12:50:00|22729.6|22727.4|22734.1|22731.9|22737.8|22735.6|22725.1|22722.9|557
1751979300000|2025-07-08 12:55:00|22734|22731.8|22747.2|22745|22748.1|22745.9|22733.2|22731|597
1751979600000|2025-07-08 13:00:00|22747.3|22745.1|22755.8|22753.6|22758.6|22756.4|22744.7|22742.5|769
1751979900000|2025-07-08 13:05:00|22755.9|22753.7|22757.8|22755.6|22763.6|22761.4|22754.1|22751.9|802
1751980200000|2025-07-08 13:10:00|22757.7|22755.5|22758.1|22755.9|22760.4|22758.2|22754.4|22752.2|651
1751980500000|2025-07-08 13:15:00|22758.2|22756|22746.5|22744.3|22758.6|22756.4|22745.6|22743.4|856
1751980800000|2025-07-08 13:20:00|22746.6|22744.4|22753.4|22751.2|22755.6|22753.4|22741.3|22739.1|1499
1751981100000|2025-07-08 13:25:00|22753.6|22751.4|22741.4|22739.2|22753.6|22751.4|22738.9|22736.7|1978
1751981400000|2025-07-08 13:30:00|22740.3|22740.7|22708.6|22707.5|22749.8|22748.7|22704.3|22703.2|11266
1751981700000|2025-07-08 13:35:00|22707.6|22706.5|22701|22699.9|22723.1|22722|22697.8|22696.7|7511
1751982000000|2025-07-08 13:40:00|22700.6|22699.5|22711.4|22710.3|22727.1|22726|22695.3|22694.2|6396
1751982300000|2025-07-08 13:45:00|22711.2|22710.1|22713.8|22712.7|22724|22722.9|22709|22707.9|4694
1751982600000|2025-07-08 13:50:00|22714|22712.9|22725.5|22724.4|22730.6|22729.5|22699.7|22698.6|5945
1751982900000|2025-07-08 13:55:00|22724.5|22723.4|22690.1|22689|22731.3|22730.2|22689.6|22688.5|6434
1751983200000|2025-07-08 14:00:00|22690.3|22689.2|22704.3|22703.2|22707.4|22706.3|22681|22679.9|7789
1751983500000|2025-07-08 14:05:00|22704.1|22703|22687.4|22686.3|22705.5|22704.4|22674.9|22673.8|6443
1751983800000|2025-07-08 14:10:00|22685.3|22684.2|22688|22686.9|22695.2|22694.1|22674.6|22673.5|4217
1751984100000|2025-07-08 14:15:00|22688.3|22687.2|22687.6|22686.5|22701.8|22700.7|22683.7|22682.6|4483
1751984400000|2025-07-08 14:20:00|22687.4|22686.3|22665.9|22664.8|22695.7|22694.6|22665.4|22664.3|5781
1751984700000|2025-07-08 14:25:00|22666.1|22665|22681.4|22680.3|22682.1|22681|22654.9|22653.8|6373
1751985000000|2025-07-08 14:30:00|22682.4|22681.3|22729.1|22728|22729.4|22728.3|22680.3|22679.2|7456
1751985300000|2025-07-08 14:35:00|22729.3|22728.2|22743.3|22742.2|22746.9|22745.8|22724.2|22723.1|7132
1751985600000|2025-07-08 14:40:00|22743.1|22742|22735.3|22734.2|22750.1|22749|22723.7|22722.6|6247
1751985900000|2025-07-08 14:45:00|22735.5|22734.4|22708|22706.9|22737.1|22736|22693.7|22692.6|9969
1751986200000|2025-07-08 14:50:00|22707.6|22706.5|22669.6|22668.5|22718|22716.9|22653.7|22652.6|9888
1751986500000|2025-07-08 14:55:00|22671.6|22670.5|22699.9|22698.8|22700.5|22699.4|22648.6|22647.5|6858
1751986800000|2025-07-08 15:00:00|22698.1|22697|22703.3|22702.2|22715.8|22714.7|22690.4|22689.3|5406
1751987100000|2025-07-08 15:05:00|22702.5|22701.4|22711.8|22710.7|22720.2|22719.1|22702.2|22701.1|3734
1751987400000|2025-07-08 15:10:00|22710.7|22709.6|22705.5|22704.4|22718.5|22717.4|22703|22701.9|3046
1751987700000|2025-07-08 15:15:00|22705.6|22704.5|22692.5|22691.4|22709.6|22708.5|22689.5|22688.4|4349
1751988000000|2025-07-08 15:20:00|22692.6|22691.5|22668.9|22667.8|22697.3|22696.2|22665.9|22664.8|5143
1751988300000|2025-07-08 15:25:00|22669|22667.9|22672.4|22671.3|22679.6|22678.5|22657.8|22656.7|5507
1751988600000|2025-07-08 15:30:00|22672.9|22671.8|22686.1|22685|22692|22690.9|22672.4|22671.3|4249
1751988900000|2025-07-08 15:35:00|22686|22684.9|22692.1|22691|22694.7|22693.6|22681|22679.9|3245
1751989200000|2025-07-08 15:40:00|22693.3|22692.2|22686.6|22685.5|22697|22695.9|22683.4|22682.3|2792
1751989500000|2025-07-08 15:45:00|22686.5|22685.4|22698.4|22697.3|22701|22699.9|22684.3|22683.2|2661
1751989800000|2025-07-08 15:50:00|22700|22698.9|22700.8|22699.7|22708.5|22707.4|22693.6|22692.5|2852
1751990100000|2025-07-08 15:55:00|22700.3|22699.2|22712.7|22711.6|22717.2|22716.1|22696.2|22695.1|2830
1751990400000|2025-07-08 16:00:00|22711.9|22710.8|22716.4|22715.3|22717.7|22716.6|22708|22706.9|2496
1751990700000|2025-07-08 16:05:00|22716.6|22715.5|22712.9|22711.8|22720|22718.9|22704.9|22703.8|3465
1751991000000|2025-07-08 16:10:00|22714|22712.9|22726.4|22725.3|22727.9|22726.8|22710.3|22709.2|3132
1751991300000|2025-07-08 16:15:00|22726.5|22725.4|22726.4|22725.3|22730.8|22729.7|22716.8|22715.7|2336
1751991600000|2025-07-08 16:20:00|22725.5|22724.4|22751.8|22750.7|22752.6|22751.5|22723.2|22722.1|5046
1751991900000|2025-07-08 16:25:00|22752|22750.9|22753|22751.9|22768.6|22767.5|22750.9|22749.8|6072
1751992200000|2025-07-08 16:30:00|22754|22752.9|22733.4|22732.3|22757|22755.9|22723.4|22722.3|8323
1751992500000|2025-07-08 16:35:00|22733.2|22732.1|22720|22718.9|22733.2|22732.1|22693.9|22692.8|7998
1751992800000|2025-07-08 16:40:00|22720.5|22719.4|22726.2|22725.1|22733.7|22732.6|22712.9|22711.8|3115
1751993100000|2025-07-08 16:45:00|22726.3|22725.2|22726.1|22725|22731.9|22730.8|22715.1|22714|2580
1751993400000|2025-07-08 16:50:00|22726.3|22725.2|22731.5|22730.4|22732.4|22731.3|22718.5|22717.4|2798
1751993700000|2025-07-08 16:55:00|22731.8|22730.7|22720.9|22719.8|22737.8|22736.7|22716.3|22715.2|5409
1751994000000|2025-07-08 17:00:00|22721.4|22720.3|22722.8|22721.7|22731.9|22730.8|22714.3|22713.2|3307
1751994300000|2025-07-08 17:05:00|22722.7|22721.6|22708.8|22707.7|22723.6|22722.5|22705.4|22704.3|3229
1751994600000|2025-07-08 17:10:00|22709|22707.9|22711.1|22710|22724.8|22723.7|22705|22703.9|3360
1751994900000|2025-07-08 17:15:00|22710.8|22709.7|22698.3|22697.2|22713.6|22712.5|22681.2|22680.1|4883
1751995200000|2025-07-08 17:20:00|22699.3|22698.2|22714.2|22713.1|22716.4|22715.3|22686.7|22685.6|3710
1751995500000|2025-07-08 17:25:00|22714.1|22713|22720.2|22719.1|22722.2|22721.1|22705.2|22704.1|2708
1751995800000|2025-07-08 17:30:00|22719.7|22718.6|22700.7|22699.6|22731|22729.9|22697.9|22696.8|3600
1751996100000|2025-07-08 17:35:00|22700.8|22699.7|22706.7|22705.6|22710.9|22709.8|22697.8|22696.7|2567
1751996400000|2025-07-08 17:40:00|22705.3|22704.2|22706.5|22705.4|22710|22708.9|22696.8|22695.7|1958
1751996700000|2025-07-08 17:45:00|22707.2|22706.1|22712.4|22711.3|22717.8|22716.7|22702.6|22701.5|2249
1751997000000|2025-07-08 17:50:00|22712.3|22711.2|22734.9|22733.8|22739.5|22738.4|22705.4|22704.3|3866
1751997300000|2025-07-08 17:55:00|22734.6|22733.5|22739.4|22738.3|22743.8|22742.7|22729.9|22728.8|3005
1751997600000|2025-07-08 18:00:00|22737|22735.9|22734.9|22733.8|22738.4|22737.3|22726.9|22725.8|2685
1751997900000|2025-07-08 18:05:00|22735|22733.9|22737.9|22736.8|22744.4|22743.3|22733.1|22732|2682
1751998200000|2025-07-08 18:10:00|22739.1|22738|22736|22734.9|22744.9|22743.8|22735.2|22734.1|2084
1751998500000|2025-07-08 18:15:00|22736.1|22735|22733.7|22732.6|22740.5|22739.4|22732.2|22731.1|2301
1751998800000|2025-07-08 18:20:00|22733.8|22732.7|22727.4|22726.3|22735.1|22734|22715.2|22714.1|3391
1751999100000|2025-07-08 18:25:00|22727.5|22726.4|22717.2|22716.1|22728.7|22727.6|22713.7|22712.6|2427
1751999400000|2025-07-08 18:30:00|22717.4|22716.3|22711|22709.9|22718.9|22717.8|22702.3|22701.2|3626
1751999700000|2025-07-08 18:35:00|22710.6|22709.5|22723.3|22722.2|22723.3|22722.2|22708.1|22707|2294
1752000000000|2025-07-08 18:40:00|22724.1|22723|22702.3|22701.2|22725.8|22724.7|22701.6|22700.5|2821
1752000300000|2025-07-08 18:45:00|22702.8|22701.7|22709.4|22708.3|22712.3|22711.2|22696.3|22695.2|2514
1752000600000|2025-07-08 18:50:00|22709.8|22708.7|22708.6|22707.5|22714.9|22713.8|22702.7|22701.6|2221
1752000900000|2025-07-08 18:55:00|22708.5|22707.4|22704.4|22703.3|22716|22714.9|22703.9|22702.8|2026
1752001200000|2025-07-08 19:00:00|22704.3|22703.2|22699.8|22698.7|22706.2|22705.1|22696.5|22695.4|2540
1752001500000|2025-07-08 19:05:00|22699.7|22698.6|22688.4|22687.3|22704.3|22703.2|22685.6|22684.5|3508
1752001800000|2025-07-08 19:10:00|22688.5|22687.4|22685.8|22684.7|22692.4|22691.3|22677|22675.9|3609
1752002100000|2025-07-08 19:15:00|22685.7|22684.6|22692.6|22691.5|22694.3|22693.2|22678.5|22677.4|2510
1752002400000|2025-07-08 19:20:00|22691.6|22690.5|22683.4|22682.3|22698.2|22697.1|22681.5|22680.4|2456
1752002700000|2025-07-08 19:25:00|22683.2|22682.1|22694.6|22693.5|22695.6|22694.5|22681.3|22680.2|2007
1752003000000|2025-07-08 19:30:00|22693.9|22692.8|22693.4|22692.3|22696.5|22695.4|22687.3|22686.2|2449
1752003300000|2025-07-08 19:35:00|22694.1|22693|22684.1|22683|22696|22694.9|22682.4|22681.3|2173
1752003600000|2025-07-08 19:40:00|22684.6|22683.5|22681.9|22680.8|22691.5|22690.4|22676.3|22675.2|2781
1752003900000|2025-07-08 19:45:00|22681.8|22680.7|22700.6|22699.5|22701.7|22700.6|22679.2|22678.1|3299
1752004200000|2025-07-08 19:50:00|22700.3|22699.2|22698.6|22697.5|22703.8|22702.7|22684.2|22683.1|5400
1752004500000|2025-07-08 19:55:00|22698.5|22697.4|22695|22693.9|22705.2|22704.1|22692.3|22691.2|11002
1752004800000|2025-07-08 20:00:00|22695.2|22693|22704.9|22702.7|22711.4|22709.2|22689.6|22687.4|4720
1752005100000|2025-07-08 20:05:00|22704.7|22702.5|22707.5|22705.3|22711.6|22709.4|22703.2|22701|1259
1752005400000|2025-07-08 20:10:00|22707|22704.8|22706.8|22704.6|22709.6|22707.4|22699.3|22697.1|1140
1752005700000|2025-07-08 20:15:00|22706.3|22704.1|22707.6|22705.4|22708.9|22706.7|22702.3|22700.1|310
1752006000000|2025-07-08 20:20:00|22707.4|22705.2|22711.9|22709.7|22712.2|22710|22707.4|22705.2|285
1752006300000|2025-07-08 20:25:00|22712.4|22710.2|22710.6|22708.4|22713.9|22711.7|22709.5|22707.3|354
1752006600000|2025-07-08 20:30:00|22710.8|22708.6|22705.8|22703.6|22711|22708.8|22702.4|22700.2|644
1752006900000|2025-07-08 20:35:00|22705.7|22703.5|22704.7|22702.5|22708.2|22706|22703.9|22701.7|201
1752007200000|2025-07-08 20:40:00|22704.9|22702.7|22709.8|22707.6|22711.5|22709.3|22704.9|22702.7|398
1752007500000|2025-07-08 20:45:00|22709.5|22707.3|22707.8|22705.6|22710|22707.8|22706.7|22704.5|266
1752007800000|2025-07-08 20:50:00|22707.5|22705.3|22709.5|22707.3|22709.8|22707.6|22704.4|22702.2|179
1752008100000|2025-07-08 20:55:00|22709.8|22707.6|22708.5|22703.5|22709.8|22707.6|22705|22702.8|400
1752008400000|2025-07-08 21:00:00|22709.3|22704.3|22708.2|22703.2|22709.9|22704.9|22707.2|22702.2|0
1752008700000|2025-07-08 21:05:00|22708|22703|22708|22703|22709.8|22704.8|22707.8|22702.8|0
1752009000000|2025-07-08 21:10:00|22707.6|22702.6|22710.9|22705.9|22710.9|22705.9|22707.6|22702.6|0
1752009300000|2025-07-08 21:15:00|22710.8|22705.8|22711.4|22706.4|22711.4|22706.4|22710.8|22705.8|0
1752009600000|2025-07-08 21:20:00|22711.7|22706.7|22711.4|22706.4|22711.9|22706.9|22711|22706|0
1752009900000|2025-07-08 21:25:00|22711.3|22706.3|22710.4|22705.4|22711.3|22706.3|22709.3|22704.3|0
1752010200000|2025-07-08 21:30:00|22710.9|22705.9|22712.2|22707.2|22712.6|22707.6|22710.9|22705.9|0
1752010500000|2025-07-08 21:35:00|22712.4|22707.4|22712.4|22707.4|22712.8|22707.8|22712.2|22707.2|0
1752010800000|2025-07-08 21:40:00|22712.6|22707.6|22710.1|22705.1|22712.7|22707.7|22710.1|22705.1|0
1752011100000|2025-07-08 21:45:00|22709.9|22704.9|22710.8|22705.8|22711.4|22706.4|22709.7|22704.7|0
1752011400000|2025-07-08 21:50:00|22710.7|22705.7|22710.8|22705.8|22711.6|22706.6|22710.5|22705.5|0
1752011700000|2025-07-08 21:55:00|22710.7|22705.7|22711|22706|22711.5|22706.5|22710.7|22705.7|0
1752012000000|2025-07-08 22:00:00|22711.9|22709.7|22726.5|22724.3|22730|22727.8|22710.6|22708.4|470
1752012300000|2025-07-08 22:05:00|22726.6|22724.4|22722.5|22720.3|22727.2|22725|22720.7|22718.5|116
1752012600000|2025-07-08 22:10:00|22723.1|22720.9|22715.8|22713.6|22723.8|22721.6|22712.2|22710|292
1752012900000|2025-07-08 22:15:00|22716.3|22714.1|22719.1|22716.9|22721.6|22719.4|22716.3|22714.1|145
1752013200000|2025-07-08 22:20:00|22719.5|22717.3|22714.2|22712|22719.5|22717.3|22713.8|22711.6|77
1752013500000|2025-07-08 22:25:00|22714.4|22712.2|22716.5|22714.3|22720.2|22718|22712.5|22710.3|164
1752013800000|2025-07-08 22:30:00|22716.3|22714.1|22717.2|22715|22719.4|22717.2|22708.9|22706.7|237
1752014100000|2025-07-08 22:35:00|22717.1|22714.9|22714.8|22712.6|22717.1|22714.9|22709.7|22707.5|131
1752014400000|2025-07-08 22:40:00|22715|22712.8|22713.3|22711.1|22715.6|22713.4|22712.6|22710.4|57
1752014700000|2025-07-08 22:45:00|22713.6|22711.4|22716.6|22714.4|22717.3|22715.1|22711.5|22709.3|87
1752015000000|2025-07-08 22:50:00|22716.7|22714.5|22717.1|22714.9|22720.9|22718.7|22716|22713.8|102
1752015300000|2025-07-08 22:55:00|22716.8|22714.6|22719.6|22717.4|22721|22718.8|22716.8|22714.6|54
1752015600000|2025-07-08 23:00:00|22720.1|22717.9|22718|22715.8|22723|22720.8|22716.7|22714.5|142
1752015900000|2025-07-08 23:05:00|22717.7|22715.5|22724.7|22722.5|22728.1|22725.9|22717.3|22715.1|226
1752016200000|2025-07-08 23:10:00|22724.6|22722.4|22722.5|22720.3|22727.4|22725.2|22722.3|22720.1|55
1752016500000|2025-07-08 23:15:00|22722.6|22720.4|22726.3|22724.1|22731.3|22729.1|22722.6|22720.4|169
1752016800000|2025-07-08 23:20:00|22726.4|22724.2|22713.4|22711.2|22728.3|22726.1|22704.9|22702.7|434
1752017100000|2025-07-08 23:25:00|22713.1|22710.9|22712.1|22709.9|22717.7|22715.5|22711|22708.8|199
1752017400000|2025-07-08 23:30:00|22712.2|22710|22708.5|22706.3|22714.9|22712.7|22706.3|22704.1|177
1752017700000|2025-07-08 23:35:00|22708.3|22706.1|22710.3|22708.1|22711.1|22708.9|22704.8|22702.6|133
1752018000000|2025-07-08 23:40:00|22710.2|22708|22711.9|22709.7|22713.9|22711.7|22706.5|22704.3|145
1752018300000|2025-07-08 23:45:00|22711.8|22709.6|22710.2|22708|22715.6|22713.4|22707.7|22705.5|104
1752018600000|2025-07-08 23:50:00|22710.1|22707.9|22707.4|22705.2|22712.5|22710.3|22705.2|22703|125
1752018900000|2025-07-08 23:55:00|22705.8|22703.6|22707.2|22705|22709.8|22707.6|22701.4|22699.2|247
1752019200000|2025-07-09 00:00:00|22703|22700.8|22694.9|22692.7|22706.6|22704.4|22693.2|22691|395
1752019500000|2025-07-09 00:05:00|22695.1|22692.9|22697.7|22695.5|22699|22696.8|22690.1|22687.9|233
1752019800000|2025-07-09 00:10:00|22697.6|22695.4|22680.7|22678.5|22698|22695.8|22679|22676.8|504
1752020100000|2025-07-09 00:15:00|22680.6|22678.4|22687.7|22685.5|22688.9|22686.7|22679.2|22677|227
1752020400000|2025-07-09 00:20:00|22687.6|22685.4|22683.3|22681.1|22690.9|22688.7|22682.7|22680.5|171
1752020700000|2025-07-09 00:25:00|22683.2|22681|22679.7|22677.5|22683.3|22681.1|22678.8|22676.6|132
1752021000000|2025-07-09 00:30:00|22679.6|22677.4|22673.9|22671.7|22682|22679.8|22673.9|22671.7|295
1752021300000|2025-07-09 00:35:00|22673.8|22671.6|22680.3|22678.1|22683.8|22681.6|22671.6|22669.4|282
1752021600000|2025-07-09 00:40:00|22680.4|22678.2|22686.8|22684.6|22687.5|22685.3|22679.7|22677.5|170
1752021900000|2025-07-09 00:45:00|22686.9|22684.7|22685.3|22683.1|22690.4|22688.2|22683.2|22681|229
1752022200000|2025-07-09 00:50:00|22685.2|22683|22687.3|22685.1|22689.4|22687.2|22684.8|22682.6|96
1752022500000|2025-07-09 00:55:00|22687.1|22684.9|22683.6|22681.4|22687.4|22685.2|22674.9|22672.7|292
1752022800000|2025-07-09 01:00:00|22683.5|22681.3|22693|22690.8|22693|22690.8|22679.9|22677.7|235
1752023100000|2025-07-09 01:05:00|22692.9|22690.7|22696.7|22694.5|22699.1|22696.9|22689|22686.8|356
1752023400000|2025-07-09 01:10:00|22696.9|22694.7|22697.2|22695|22699.2|22697|22694|22691.8|276
1752023700000|2025-07-09 01:15:00|22697.5|22695.3|22689.5|22687.3|22697.9|22695.7|22687.2|22685|250
1752024000000|2025-07-09 01:20:00|22689.6|22687.4|22690.1|22687.9|22693.4|22691.2|22685.3|22683.1|209
1752024300000|2025-07-09 01:25:00|22689.9|22687.7|22680.3|22678.1|22690.3|22688.1|22679.3|22677.1|312
1752024600000|2025-07-09 01:30:00|22680.4|22678.2|22671.9|22669.7|22680.5|22678.3|22662.7|22660.5|824
1752024900000|2025-07-09 01:35:00|22671.8|22669.6|22682.1|22679.9|22682.1|22679.9|22671.8|22669.6|290
1752025200000|2025-07-09 01:40:00|22682|22679.8|22684|22681.8|22686.1|22683.9|22680.9|22678.7|282
1752025500000|2025-07-09 01:45:00|22683.9|22681.7|22688.4|22686.2|22691.6|22689.4|22679|22676.8|206
1752025800000|2025-07-09 01:50:00|22688.6|22686.4|22693|22690.8|22693.3|22691.1|22688.2|22686|270
1752026100000|2025-07-09 01:55:00|22693.1|22690.9|22698.3|22696.1|22699.9|22697.7|22692.6|22690.4|456
1752026400000|2025-07-09 02:00:00|22699.1|22696.9|22706.3|22704.1|22706.7|22704.5|22697.7|22695.5|566
1752026700000|2025-07-09 02:05:00|22706.4|22704.2|22698.4|22696.2|22708.1|22705.9|22698.3|22696.1|285
1752027000000|2025-07-09 02:10:00|22698.3|22696.1|22704.4|22702.2|22706.1|22703.9|22697.9|22695.7|167
1752027300000|2025-07-09 02:15:00|22704.5|22702.3|22695|22692.8|22705.5|22703.3|22694.8|22692.6|189
1752027600000|2025-07-09 02:20:00|22696|22693.8|22693|22690.8|22696.6|22694.4|22691.3|22689.1|244
1752027900000|2025-07-09 02:25:00|22693.1|22690.9|22696|22693.8|22699.1|22696.9|22693.1|22690.9|116
1752028200000|2025-07-09 02:30:00|22695.8|22693.6|22691.2|22689|22697.7|22695.5|22691|22688.8|156
1752028500000|2025-07-09 02:35:00|22691.1|22688.9|22691.7|22689.5|22693.1|22690.9|22686.8|22684.6|187
1752028800000|2025-07-09 02:40:00|22691.5|22689.3|22691.1|22688.9|22694.8|22692.6|22689.1|22686.9|106
1752029100000|2025-07-09 02:45:00|22690.9|22688.7|22689.4|22687.2|22694|22691.8|22689|22686.8|106
1752029400000|2025-07-09 02:50:00|22689.2|22687|22690.6|22688.4|22692.6|22690.4|22687|22684.8|101
1752029700000|2025-07-09 02:55:00|22690.5|22688.3|22687.2|22685|22690.8|22688.6|22686.3|22684.1|171
1752030000000|2025-07-09 03:00:00|22687|22684.8|22687.9|22685.7|22691.7|22689.5|22686.1|22683.9|138
1752030300000|2025-07-09 03:05:00|22687.8|22685.6|22685.4|22683.2|22689.7|22687.5|22685.2|22683|76
1752030600000|2025-07-09 03:10:00|22685.6|22683.4|22684.8|22682.6|22687.4|22685.2|22681.6|22679.4|152
1752030900000|2025-07-09 03:15:00|22684.7|22682.5|22681.5|22679.3|22684.8|22682.6|22679.9|22677.7|148
1752031200000|2025-07-09 03:20:00|22681.4|22679.2|22684.3|22682.1|22684.3|22682.1|22675.2|22673|234
1752031500000|2025-07-09 03:25:00|22684.5|22682.3|22693.3|22691.1|22693.9|22691.7|22683.5|22681.3|277
1752031800000|2025-07-09 03:30:00|22692.9|22690.7|22690.4|22688.2|22693.3|22691.1|22685.4|22683.2|210
1752032100000|2025-07-09 03:35:00|22690.5|22688.3|22684|22681.8|22690.5|22688.3|22681.4|22679.2|165
1752032400000|2025-07-09 03:40:00|22684.1|22681.9|22681.8|22679.6|22685|22682.8|22678.9|22676.7|156
1752032700000|2025-07-09 03:45:00|22681.6|22679.4|22685.7|22683.5|22686.4|22684.2|22679|22676.8|124
1752033000000|2025-07-09 03:50:00|22685.4|22683.2|22688|22685.8|22689.2|22687|22685|22682.8|144
1752033300000|2025-07-09 03:55:00|22687.9|22685.7|22680.9|22678.7|22688.1|22685.9|22680.2|22678|155
1752033600000|2025-07-09 04:00:00|22681.1|22678.9|22682.1|22679.9|22684.9|22682.7|22680.2|22678|171
1752033900000|2025-07-09 04:05:00|22682|22679.8|22679.9|22677.7|22683.4|22681.2|22676.9|22674.7|103
1752034200000|2025-07-09 04:10:00|22679.8|22677.6|22682.1|22679.9|22685.3|22683.1|22678.4|22676.2|120
1752034500000|2025-07-09 04:15:00|22682.2|22680|22685.8|22683.6|22685.9|22683.7|22679.8|22677.6|128
1752034800000|2025-07-09 04:20:00|22686|22683.8|22683.8|22681.6|22686|22683.8|22680.5|22678.3|59
1752035100000|2025-07-09 04:25:00|22683.9|22681.7|22681.8|22679.6|22686.1|22683.9|22679.2|22677|111
1752035400000|2025-07-09 04:30:00|22681.5|22679.3|22685.3|22683.1|22688.2|22686|22680.5|22678.3|136
1752035700000|2025-07-09 04:35:00|22685.7|22683.5|22694.7|22692.5|22695.7|22693.5|22685.6|22683.4|234
1752036000000|2025-07-09 04:40:00|22694.6|22692.4|22698.4|22696.2|22701.4|22699.2|22694.6|22692.4|288
1752036300000|2025-07-09 04:45:00|22698.5|22696.3|22697.6|22695.4|22701.4|22699.2|22697.3|22695.1|164
1752036600000|2025-07-09 04:50:00|22697.7|22695.5|22699.3|22697.1|22700.6|22698.4|22693.6|22691.4|158
1752036900000|2025-07-09 04:55:00|22699.4|22697.2|22699|22696.8|22702.4|22700.2|22696.4|22694.2|117
1752037200000|2025-07-09 05:00:00|22699.1|22696.9|22702.2|22700|22702.7|22700.5|22698|22695.8|79
1752037500000|2025-07-09 05:05:00|22702.3|22700.1|22699|22696.8|22704.4|22702.2|22698.6|22696.4|117
1752037800000|2025-07-09 05:10:00|22699.1|22696.9|22698.5|22696.3|22700.3|22698.1|22695.6|22693.4|160
1752038100000|2025-07-09 05:15:00|22699|22696.8|22687.9|22685.7|22699.1|22696.9|22685.5|22683.3|188
1752038400000|2025-07-09 05:20:00|22688.2|22686|22685|22682.8|22690.4|22688.2|22683.8|22681.6|105
1752038700000|2025-07-09 05:25:00|22684.9|22682.7|22679.5|22677.3|22686|22683.8|22677.1|22674.9|221
1752039000000|2025-07-09 05:30:00|22679.7|22677.5|22685|22682.8|22689.3|22687.1|22677.1|22674.9|232
1752039300000|2025-07-09 05:35:00|22684.9|22682.7|22688.6|22686.4|22694.7|22692.5|22684.5|22682.3|164
1752039600000|2025-07-09 05:40:00|22689.8|22687.6|22685.7|22683.5|22693.8|22691.6|22682.7|22680.5|192
1752039900000|2025-07-09 05:45:00|22684.6|22682.4|22683.6|22681.4|22686|22683.8|22678.5|22676.3|169
1752040200000|2025-07-09 05:50:00|22683.7|22681.5|22680.8|22678.6|22685.9|22683.7|22676.1|22673.9|189
1752040500000|2025-07-09 05:55:00|22680.7|22678.5|22682.1|22679.9|22684.1|22681.9|22678.2|22676|151
1752040800000|2025-07-09 06:00:00|22682.2|22680|22672.7|22670.5|22682.2|22680|22670|22667.8|452
1752041100000|2025-07-09 06:05:00|22672.6|22670.4|22660.8|22658.6|22672.6|22670.4|22651.4|22649.2|1117
1752041400000|2025-07-09 06:10:00|22660.5|22658.3|22663.8|22661.6|22664.6|22662.4|22655.4|22653.2|302
1752041700000|2025-07-09 06:15:00|22663.9|22661.7|22668.1|22665.9|22669.8|22667.6|22658.8|22656.6|232
1752042000000|2025-07-09 06:20:00|22669|22666.8|22671|22668.8|22673.3|22671.1|22664.3|22662.1|294
1752042300000|2025-07-09 06:25:00|22670.9|22668.7|22674|22671.8|22675.9|22673.7|22667.9|22665.7|179
1752042600000|2025-07-09 06:30:00|22673.8|22671.6|22675.5|22673.3|22679.9|22677.7|22673.6|22671.4|266
1752042900000|2025-07-09 06:35:00|22675.4|22673.2|22673.9|22671.7|22678.7|22676.5|22666.2|22664|319
1752043200000|2025-07-09 06:40:00|22674|22671.8|22675|22672.8|22676|22673.8|22667.7|22665.5|139
1752043500000|2025-07-09 06:45:00|22674.8|22672.6|22685.3|22683.1|22685.7|22683.5|22673.8|22671.6|232
1752043800000|2025-07-09 06:50:00|22685.6|22683.4|22700.8|22698.6|22701.9|22699.7|22684|22681.8|583
1752044100000|2025-07-09 06:55:00|22700.9|22698.7|22704.3|22702.1|22706.9|22704.7|22696.8|22694.6|398
1752044400000|2025-07-09 07:00:00|22704.4|22702.2|22699.1|22696.9|22709.7|22707.5|22699|22696.8|589
1752044700000|2025-07-09 07:05:00|22699.3|22697.1|22693.5|22691.3|22700.7|22698.5|22689|22686.8|493
1752045000000|2025-07-09 07:10:00|22693.3|22691.1|22684.2|22682|22695.5|22693.3|22682.6|22680.4|392
1752045300000|2025-07-09 07:15:00|22684.4|22682.2|22687.5|22685.3|22691.4|22689.2|22681.5|22679.3|288
1752045600000|2025-07-09 07:20:00|22687.4|22685.2|22698|22695.8|22700.2|22698|22685.5|22683.3|394
1752045900000|2025-07-09 07:25:00|22698.1|22695.9|22691.7|22689.5|22698.6|22696.4|22687.8|22685.6|180
1752046200000|2025-07-09 07:30:00|22691.8|22689.6|22693|22690.8|22693.7|22691.5|22685.7|22683.5|151
1752046500000|2025-07-09 07:35:00|22693.1|22690.9|22691.5|22689.3|22695.3|22693.1|22688.1|22685.9|147
1752046800000|2025-07-09 07:40:00|22691.6|22689.4|22695.8|22693.6|22697.8|22695.6|22690.6|22688.4|228
1752047100000|2025-07-09 07:45:00|22695.9|22693.7|22707.2|22705|22710|22707.8|22694.2|22692|478
1752047400000|2025-07-09 07:50:00|22707.4|22705.2|22706.9|22704.7|22710.7|22708.5|22704.5|22702.3|308
1752047700000|2025-07-09 07:55:00|22707|22704.8|22699|22696.8|22708.8|22706.6|22698.1|22695.9|264
1752048000000|2025-07-09 08:00:00|22699.1|22696.9|22706|22703.8|22708.9|22706.7|22691.8|22689.6|530
1752048300000|2025-07-09 08:05:00|22706.1|22703.9|22700.9|22698.7|22707.7|22705.5|22697.6|22695.4|325
1752048600000|2025-07-09 08:10:00|22701|22698.8|22695.4|22693.2|22701|22698.8|22693.1|22690.9|242
1752048900000|2025-07-09 08:15:00|22695.2|22693|22696.5|22694.3|22702.9|22700.7|22695.1|22692.9|259
1752049200000|2025-07-09 08:20:00|22696.4|22694.2|22688.7|22686.5|22696.4|22694.2|22685|22682.8|370
1752049500000|2025-07-09 08:25:00|22688.8|22686.6|22699.9|22697.7|22700.5|22698.3|22687.3|22685.1|319
1752049800000|2025-07-09 08:30:00|22699.8|22697.6|22705.7|22703.5|22706.8|22704.6|22697.2|22695|256
1752050100000|2025-07-09 08:35:00|22705.9|22703.7|22703.4|22701.2|22707.6|22705.4|22698.9|22696.7|269
1752050400000|2025-07-09 08:40:00|22703.3|22701.1|22700|22697.8|22705|22702.8|22698.1|22695.9|136
1752050700000|2025-07-09 08:45:00|22700.2|22698|22693.6|22691.4|22700.7|22698.5|22692.4|22690.2|210
1752051000000|2025-07-09 08:50:00|22693.5|22691.3|22696.9|22694.7|22699.3|22697.1|22692.3|22690.1|227
1752051300000|2025-07-09 08:55:00|22697.1|22694.9|22698.5|22696.3|22700.1|22697.9|22694|22691.8|122
1752051600000|2025-07-09 09:00:00|22698.6|22696.4|22701.6|22699.4|22702.3|22700.1|22697.9|22695.7|165
1752051900000|2025-07-09 09:05:00|22701.8|22699.6|22699.4|22697.2|22701.8|22699.6|22698.4|22696.2|126
1752052200000|2025-07-09 09:10:00|22700.7|22698.5|22716.2|22714|22717.9|22715.7|22700.7|22698.5|518
1752052500000|2025-07-09 09:15:00|22716|22713.8|22725.4|22723.2|22739|22736.8|22716|22713.8|1310
1752052800000|2025-07-09 09:20:00|22725.6|22723.4|22736.8|22734.6|22739.5|22737.3|22725.6|22723.4|500
1752053100000|2025-07-09 09:25:00|22736.9|22734.7|22740.4|22738.2|22742.7|22740.5|22730.4|22728.2|360
1752053400000|2025-07-09 09:30:00|22740.2|22738|22737.7|22735.5|22741.4|22739.2|22733.8|22731.6|435
1752053700000|2025-07-09 09:35:00|22737.8|22735.6|22739.2|22737|22739.3|22737.1|22731.5|22729.3|324
1752054000000|2025-07-09 09:40:00|22739.3|22737.1|22746.5|22744.3|22750.6|22748.4|22739.3|22737.1|606
1752054300000|2025-07-09 09:45:00|22746.6|22744.4|22739.8|22737.6|22747.9|22745.7|22736.7|22734.5|444
1752054600000|2025-07-09 09:50:00|22739.9|22737.7|22735.1|22732.9|22741.3|22739.1|22733.9|22731.7|199
1752054900000|2025-07-09 09:55:00|22734.9|22732.7|22732.5|22730.3|22735.7|22733.5|22729.9|22727.7|302
1752055200000|2025-07-09 10:00:00|22732.6|22730.4|22724.8|22722.6|22733.1|22730.9|22724.4|22722.2|337
1752055500000|2025-07-09 10:05:00|22724.9|22722.7|22726.6|22724.4|22727.1|22724.9|22718.7|22716.5|231
1752055800000|2025-07-09 10:10:00|22726.5|22724.3|22733.6|22731.4|22733.9|22731.7|22719.3|22717.1|460
1752056100000|2025-07-09 10:15:00|22733.5|22731.3|22727|22724.8|22737.4|22735.2|22726|22723.8|542
1752056400000|2025-07-09 10:20:00|22726.8|22724.6|22729.2|22727|22732.9|22730.7|22726.8|22724.6|272
1752056700000|2025-07-09 10:25:00|22729|22726.8|22726.7|22724.5|22729.2|22727|22723.2|22721|196
1752057000000|2025-07-09 10:30:00|22726.5|22724.3|22737|22734.8|22738.5|22736.3|22724.5|22722.3|682
1752057300000|2025-07-09 10:35:00|22736.8|22734.6|22738.5|22736.3|22742.6|22740.4|22735.2|22733|368
1752057600000|2025-07-09 10:40:00|22738.6|22736.4|22730|22727.8|22741.4|22739.2|22727.4|22725.2|401
1752057900000|2025-07-09 10:45:00|22729.9|22727.7|22728.8|22726.6|22731.8|22729.6|22727|22724.8|179
1752058200000|2025-07-09 10:50:00|22728.9|22726.7|22730.5|22728.3|22735.2|22733|22724.2|22722|476
1752058500000|2025-07-09 10:55:00|22730.4|22728.2|22731.5|22729.3|22737.4|22735.2|22725.5|22723.3|380
1752058800000|2025-07-09 11:00:00|22732.1|22729.9|22734.6|22732.4|22737.2|22735|22728.7|22726.5|262
1752059100000|2025-07-09 11:05:00|22734.5|22732.3|22733.8|22731.6|22737.8|22735.6|22727.8|22725.6|190
1752059400000|2025-07-09 11:10:00|22733.6|22731.4|22744.3|22742.1|22744.5|22742.3|22732.8|22730.6|279
1752059700000|2025-07-09 11:15:00|22744.4|22742.2|22741.8|22739.6|22744.8|22742.6|22734.3|22732.1|340
1752060000000|2025-07-09 11:20:00|22741.6|22739.4|22745.1|22742.9|22747.4|22745.2|22736.5|22734.3|388
1752060300000|2025-07-09 11:25:00|22745|22742.8|22742.1|22739.9|22746.1|22743.9|22740.2|22738|239
1752060600000|2025-07-09 11:30:00|22742.2|22740|22752.1|22749.9|22758.3|22756.1|22742|22739.8|957
1752060900000|2025-07-09 11:35:00|22752|22749.8|22748|22745.8|22753.4|22751.2|22746.4|22744.2|337
1752061200000|2025-07-09 11:40:00|22748.1|22745.9|22744|22741.8|22748.1|22745.9|22737.7|22735.5|577
1752061500000|2025-07-09 11:45:00|22744.1|22741.9|22756.1|22753.9|22756.1|22753.9|22740|22737.8|540
1752061800000|2025-07-09 11:50:00|22755.9|22753.7|22750.6|22748.4|22758|22755.8|22747|22744.8|359
1752062100000|2025-07-09 11:55:00|22750.5|22748.3|22746.4|22744.2|22751|22748.8|22741.2|22739|356
1752062400000|2025-07-09 12:00:00|22746|22743.8|22740.8|22738.6|22746.3|22744.1|22739.3|22737.1|416
1752062700000|2025-07-09 12:05:00|22739.8|22737.6|22744.8|22742.6|22749|22746.8|22739.1|22736.9|358
1752063000000|2025-07-09 12:10:00|22745|22742.8|22749.5|22747.3|22753.6|22751.4|22743.4|22741.2|394
1752063300000|2025-07-09 12:15:00|22749.4|22747.2|22748.3|22746.1|22753.2|22751|22747.6|22745.4|376
1752063600000|2025-07-09 12:20:00|22748.2|22746|22751.5|22749.3|22755.5|22753.3|22743.4|22741.2|526
1752063900000|2025-07-09 12:25:00|22751.6|22749.4|22748.5|22746.3|22751.6|22749.4|22739.5|22737.3|542
1752064200000|2025-07-09 12:30:00|22748.4|22746.2|22743.7|22741.5|22750.2|22748|22741.4|22739.2|528
1752064500000|2025-07-09 12:35:00|22743.8|22741.6|22742.6|22740.4|22747.8|22745.6|22742.3|22740.1|362
1752064800000|2025-07-09 12:40:00|22742.4|22740.2|22751.8|22749.6|22753.1|22750.9|22740.8|22738.6|494
1752065100000|2025-07-09 12:45:00|22751.9|22749.7|22762.3|22760.1|22763.1|22760.9|22751.3|22749.1|1046
1752065400000|2025-07-09 12:50:00|22762.2|22760|22748.8|22746.6|22762.2|22760|22748.2|22746|2002
1752065700000|2025-07-09 12:55:00|22748.9|22746.7|22743.2|22741|22749.2|22747|22737|22734.8|1172
1752066000000|2025-07-09 13:00:00|22743|22740.8|22752.8|22750.6|22753|22750.8|22738|22735.8|901
1752066300000|2025-07-09 13:05:00|22752.6|22750.4|22760.4|22758.2|22760.8|22758.6|22748.4|22746.2|867
1752066600000|2025-07-09 13:10:00|22760.5|22758.3|22766.2|22764|22767.5|22765.3|22759|22756.8|1176
1752066900000|2025-07-09 13:15:00|22766.1|22763.9|22767.1|22764.9|22769.5|22767.3|22762.4|22760.2|932
1752067200000|2025-07-09 13:20:00|22767.5|22765.3|22770.9|22768.7|22772.4|22770.2|22766.1|22763.9|1030
1752067500000|2025-07-09 13:25:00|22770.4|22768.2|22785.4|22783.2|22785.4|22783.2|22768|22765.8|3378
1752067800000|2025-07-09 13:30:00|22785.6|22783.4|22830.5|22829.4|22834.7|22833.6|22784.7|22783.4|13491
1752068100000|2025-07-09 13:35:00|22831.2|22830.1|22854.7|22853.6|22857.5|22856.4|22831.2|22830.1|10062
1752068400000|2025-07-09 13:40:00|22856|22854.9|22861.3|22860.2|22870.5|22869.4|22845.8|22844.7|9411
1752068700000|2025-07-09 13:45:00|22861.2|22860.1|22892.5|22891.4|22894.4|22893.3|22861.2|22860.1|10036
1752069000000|2025-07-09 13:50:00|22892.2|22891.1|22894.9|22893.8|22903.8|22902.7|22882.6|22881.5|7071
1752069300000|2025-07-09 13:55:00|22894.4|22893.3|22893.4|22892.3|22900.6|22899.5|22881.5|22880.4|6506
1752069600000|2025-07-09 14:00:00|22893.3|22892.2|22897|22895.9|22917.7|22916.6|22893.3|22892.2|10862
1752069900000|2025-07-09 14:05:00|22896.7|22895.6|22898.5|22897.4|22910.5|22909.4|22884.3|22883.2|6724
1752070200000|2025-07-09 14:10:00|22897.7|22896.6|22897.4|22896.3|22909.2|22908.1|22888.8|22887.7|6003
1752070500000|2025-07-09 14:15:00|22897.1|22896|22884|22882.9|22901.5|22900.4|22883.1|22882|4353
1752070800000|2025-07-09 14:20:00|22883.9|22882.8|22878.1|22877|22891.9|22890.8|22874.6|22873.5|4544
1752071100000|2025-07-09 14:25:00|22878|22876.9|22855.1|22854|22885.9|22884.8|22842.3|22841.2|8728
1752071400000|2025-07-09 14:30:00|22854.6|22853.5|22804.7|22803.6|22854.6|22853.5|22794.4|22793.3|17710
1752071700000|2025-07-09 14:35:00|22803.8|22802.7|22811.1|22810|22812|22810.9|22768.8|22767.7|12121
1752072000000|2025-07-09 14:40:00|22810.6|22809.5|22784.3|22783.2|22812.8|22811.7|22779.6|22778.5|6275
1752072300000|2025-07-09 14:45:00|22783.9|22782.8|22771.1|22770|22804.3|22803.2|22760.3|22759.2|8521
1752072600000|2025-07-09 14:50:00|22771.2|22770.1|22755.6|22754.5|22771.6|22770.5|22748.9|22747.8|7021
1752072900000|2025-07-09 14:55:00|22756.9|22755.8|22752.7|22751.6|22762.4|22761.3|22734.3|22733.2|6884
1752073200000|2025-07-09 15:00:00|22752.5|22751.4|22760.1|22759|22769.3|22768.2|22739.7|22738.6|7035
1752073500000|2025-07-09 15:05:00|22759.6|22758.5|22750.5|22749.4|22763.6|22762.5|22735.1|22734|5686
1752073800000|2025-07-09 15:10:00|22749.2|22748.1|22745.8|22744.7|22758.2|22757.1|22740.4|22739.3|3970
1752074100000|2025-07-09 15:15:00|22745.7|22744.6|22755.2|22754.1|22755.5|22754.4|22725.6|22724.5|6028
1752074400000|2025-07-09 15:20:00|22755.4|22754.3|22777.4|22776.3|22777.9|22776.8|22755.4|22754.3|5217
1752074700000|2025-07-09 15:25:00|22776.6|22775.5|22786.1|22785|22793.8|22792.7|22776.6|22775.5|5388
1752075000000|2025-07-09 15:30:00|22786.2|22785.1|22780.9|22779.8|22790.6|22789.5|22773.9|22772.8|3965
1752075300000|2025-07-09 15:35:00|22780.7|22779.6|22777|22775.9|22787.4|22786.3|22745.4|22744.3|5259
1752075600000|2025-07-09 15:40:00|22777.4|22776.3|22788.1|22787|22789.4|22788.3|22775.1|22774|3715
1752075900000|2025-07-09 15:45:00|22788.2|22787.1|22783.4|22782.3|22793.3|22792.2|22781.8|22780.7|3049
1752076200000|2025-07-09 15:50:00|22783.2|22782.1|22753.1|22752|22784.9|22783.8|22749.4|22748.3|5209
1752076500000|2025-07-09 15:55:00|22752.6|22751.5|22754.4|22753.3|22767.3|22766.2|22748.1|22747|3498
1752076800000|2025-07-09 16:00:00|22753.6|22752.5|22769|22767.9|22777.5|22776.4|22751.9|22750.8|3282
1752077100000|2025-07-09 16:05:00|22768.9|22767.8|22762.6|22761.5|22773.3|22772.2|22755.3|22754.2|2990
1752077400000|2025-07-09 16:10:00|22762.1|22761|22759.4|22758.3|22768.9|22767.8|22744.2|22743.1|3622
1752077700000|2025-07-09 16:15:00|22759.3|22758.2|22777.7|22776.6|22781.4|22780.3|22758.2|22757.1|2786
1752078000000|2025-07-09 16:20:00|22777.8|22776.7|22771|22769.9|22780.5|22779.4|22762.5|22761.4|2490
1752078300000|2025-07-09 16:25:00|22771.1|22770|22778.5|22777.4|22783.2|22782.1|22765.8|22764.7|2624
1752078600000|2025-07-09 16:30:00|22778.6|22777.5|22786.5|22785.4|22792.2|22791.1|22778|22776.9|2708
1752078900000|2025-07-09 16:35:00|22786.2|22785.1|22780.5|22779.4|22794.1|22793|22780.3|22779.2|2309
1752079200000|2025-07-09 16:40:00|22780.7|22779.6|22794.4|22793.3|22797.6|22796.5|22778.2|22777.1|2477
1752079500000|2025-07-09 16:45:00|22794.3|22793.2|22804.1|22803|22806.4|22805.3|22792|22790.9|2799
1752079800000|2025-07-09 16:50:00|22804.2|22803.1|22810.4|22809.3|22814.5|22813.4|22801|22799.9|3013
1752080100000|2025-07-09 16:55:00|22810.3|22809.2|22788.6|22787.5|22811.6|22810.5|22788.6|22787.5|2972
1752080400000|2025-07-09 17:00:00|22789.1|22788|22781.3|22780.2|22792.9|22791.8|22770.7|22769.6|4665
1752080700000|2025-07-09 17:05:00|22780.9|22779.8|22795.1|22794|22800.5|22799.4|22778.9|22777.8|3379
1752081000000|2025-07-09 17:10:00|22794.7|22793.6|22779.4|22778.3|22800.2|22799.1|22778.9|22777.8|2539
1752081300000|2025-07-09 17:15:00|22778.4|22777.3|22793.5|22792.4|22799.8|22798.7|22775|22773.9|3600
1752081600000|2025-07-09 17:20:00|22793.6|22792.5|22790.1|22789|22794.5|22793.4|22779.6|22778.5|3051
1752081900000|2025-07-09 17:25:00|22790.2|22789.1|22786.6|22785.5|22799.7|22798.6|22777.9|22776.8|3170
1752082200000|2025-07-09 17:30:00|22786.5|22785.4|22792.9|22791.8|22794.9|22793.8|22781.9|22780.8|2591
1752082500000|2025-07-09 17:35:00|22793.3|22792.2|22801.1|22800|22806.2|22805.1|22793.3|22792.2|2607
1752082800000|2025-07-09 17:40:00|22801.2|22800.1|22786.7|22785.6|22804.4|22803.3|22785.7|22784.6|2399
1752083100000|2025-07-09 17:45:00|22786.8|22785.7|22786.8|22785.7|22792.1|22791|22772.9|22771.8|4789
1752083400000|2025-07-09 17:50:00|22786.7|22785.6|22778.6|22777.5|22803.6|22802.5|22771.2|22770.1|5116
1752083700000|2025-07-09 17:55:00|22778.1|22777|22789.2|22788.1|22793.1|22792|22766.8|22765.7|2841
1752084000000|2025-07-09 18:00:00|22789.4|22788.3|22799.9|22798.8|22801.4|22800.3|22787.8|22786.7|2666
1752084300000|2025-07-09 18:05:00|22800.1|22799|22815.1|22814|22824.5|22823.4|22799.4|22798.3|6187
1752084600000|2025-07-09 18:10:00|22817.5|22816.4|22824.3|22823.2|22834.2|22833.1|22815.1|22814|4035
1752084900000|2025-07-09 18:15:00|22825.1|22824|22818.4|22817.3|22826.7|22825.6|22809.7|22808.6|3747
1752085200000|2025-07-09 18:20:00|22818.2|22817.1|22826.7|22825.6|22830|22828.9|22809.9|22808.8|2679
1752085500000|2025-07-09 18:25:00|22826.5|22825.4|22820.6|22819.5|22831.3|22830.2|22818.1|22817|1984
1752085800000|2025-07-09 18:30:00|22820.7|22819.6|22820.5|22819.4|22825.5|22824.4|22816.5|22815.4|1905
1752086100000|2025-07-09 18:35:00|22820.3|22819.2|22826.9|22825.8|22832.8|22831.7|22818.2|22817.1|2218
1752086400000|2025-07-09 18:40:00|22826.7|22825.6|22821.5|22820.4|22829|22827.9|22818|22816.9|2044
1752086700000|2025-07-09 18:45:00|22821.3|22820.2|22822.4|22821.3|22823.5|22822.4|22816|22814.9|2048
1752087000000|2025-07-09 18:50:00|22822.5|22821.4|22834.6|22833.5|22836.9|22835.8|22820.3|22819.2|2755
1752087300000|2025-07-09 18:55:00|22835.3|22834.2|22840.4|22839.3|22848|22846.9|22833.6|22832.5|3766
1752087600000|2025-07-09 19:00:00|22838.9|22837.8|22845.1|22844|22846.8|22845.7|22835.7|22834.6|2514
1752087900000|2025-07-09 19:05:00|22845.2|22844.1|22837.4|22836.3|22846.2|22845.1|22835.7|22834.6|2461
1752088200000|2025-07-09 19:10:00|22837.7|22836.6|22837.8|22836.7|22841.2|22840.1|22830.9|22829.8|2270
1752088500000|2025-07-09 19:15:00|22837.7|22836.6|22848|22846.9|22849.2|22848.1|22835.5|22834.4|2415
1752088800000|2025-07-09 19:20:00|22848.2|22847.1|22848|22846.9|22856.5|22855.4|22845.6|22844.5|3619
1752089100000|2025-07-09 19:25:00|22847.9|22846.8|22843.7|22842.6|22853.7|22852.6|22842.4|22841.3|2133
1752089400000|2025-07-09 19:30:00|22844.1|22843|22846.1|22845|22846.3|22845.2|22837.9|22836.8|2471
1752089700000|2025-07-09 19:35:00|22846.2|22845.1|22850.1|22849|22852.1|22851|22839.1|22838|2187
1752090000000|2025-07-09 19:40:00|22850.5|22849.4|22850.1|22849|22853|22851.9|22842.5|22841.4|2365
1752090300000|2025-07-09 19:45:00|22849.9|22848.8|22853|22851.9|22853.1|22852|22845.5|22844.4|2255
1752090600000|2025-07-09 19:50:00|22852|22850.9|22849.3|22848.2|22856.1|22855|22835.9|22834.8|7459
1752090900000|2025-07-09 19:55:00|22851.3|22850.2|22858.2|22857.1|22863.8|22862.7|22847.6|22846.5|11991
1752091200000|2025-07-09 20:00:00|22857.8|22856.7|22848.2|22846|22865.9|22863.7|22847.5|22845.3|5678
1752091500000|2025-07-09 20:05:00|22847.9|22845.7|22854.8|22852.6|22861.3|22859.1|22846.5|22844.3|1430
1752091800000|2025-07-09 20:10:00|22855.3|22853.1|22864.8|22862.6|22866.4|22864.2|22853.1|22850.9|1767
1752092100000|2025-07-09 20:15:00|22864.3|22862.1|22847.2|22845|22865.1|22862.9|22844.9|22842.7|1142
1752092400000|2025-07-09 20:20:00|22847|22844.8|22838.6|22836.4|22848.2|22846|22837|22834.8|991
1752092700000|2025-07-09 20:25:00|22839.1|22836.9|22844.8|22842.6|22846.8|22844.6|22837.4|22835.2|549
1752093000000|2025-07-09 20:30:00|22844.3|22842.1|22849.1|22846.9|22849.6|22847.4|22840.4|22838.2|326
1752093300000|2025-07-09 20:35:00|22849.6|22847.4|22848.3|22846.1|22850.9|22848.7|22846.8|22844.6|256
1752093600000|2025-07-09 20:40:00|22848.5|22846.3|22844.2|22842|22850.7|22848.5|22844.2|22842|337
1752093900000|2025-07-09 20:45:00|22844|22841.8|22848.8|22846.6|22848.8|22846.6|22842.7|22840.5|459
1752094200000|2025-07-09 20:50:00|22849.6|22847.4|22849.5|22847.3|22849.9|22847.7|22846.5|22844.3|248
1752094500000|2025-07-09 20:55:00|22849.2|22847|22849.8|22844.8|22851.4|22849.2|22847|22844.8|328
1752094800000|2025-07-09 21:00:00|22850|22845|22847.6|22842.6|22850|22845|22846.4|22841.4|0
1752095100000|2025-07-09 21:05:00|22849.2|22844.2|22851|22846|22851.3|22846.3|22849.2|22844.2|0
1752095400000|2025-07-09 21:10:00|22851.1|22846.1|22851.6|22846.6|22851.7|22846.7|22850.5|22845.5|0
1752095700000|2025-07-09 21:15:00|22851.8|22846.8|22851.9|22846.9|22851.9|22846.9|22851.7|22846.7|0
1752096000000|2025-07-09 21:20:00|22851.6|22846.6|22851.5|22846.5|22853.3|22848.3|22851|22846|0
1752096300000|2025-07-09 21:25:00|22851|22846|22852.7|22847.7|22852.7|22847.7|22851|22846|0
1752096600000|2025-07-09 21:30:00|22851.7|22846.7|22851.6|22846.6|22852.2|22847.2|22851.6|22846.6|0
1752096900000|2025-07-09 21:35:00|22851.5|22846.5|22851.6|22846.6|22852.9|22847.9|22851.5|22846.5|0
1752097200000|2025-07-09 21:40:00|22851.7|22846.7|22851.1|22846.1|22851.9|22846.9|22851.1|22846.1|0
1752097500000|2025-07-09 21:45:00|22851|22846|22851.9|22846.9|22851.9|22846.9|22850.8|22845.8|0
1752097800000|2025-07-09 21:50:00|22852.5|22847.5|22851.7|22846.7|22853.1|22848.1|22851.7|22846.7|0
1752098100000|2025-07-09 21:55:00|22851.6|22846.6|22852.1|22847.1|22852.4|22847.4|22851.6|22846.6|0
1752098400000|2025-07-09 22:00:00|22851.7|22846.7|22853.2|22851|22856.9|22854.7|22842.7|22840.5|484
1752098700000|2025-07-09 22:05:00|22854.2|22852|22860.7|22858.5|22864.2|22862|22852.9|22850.7|216
1752099000000|2025-07-09 22:10:00|22861|22858.8|22864.8|22862.6|22868.8|22866.6|22857.4|22855.2|224
1752099300000|2025-07-09 22:15:00|22864.7|22862.5|22871.4|22869.2|22872.7|22870.5|22864.7|22862.5|211
1752099600000|2025-07-09 22:20:00|22871.3|22869.1|22871.9|22869.7|22873.5|22871.3|22868.3|22866.1|168
1752099900000|2025-07-09 22:25:00|22872.1|22869.9|22863.2|22861|22874.1|22871.9|22863.2|22861|340
1752100200000|2025-07-09 22:30:00|22863.1|22860.9|22868.7|22866.5|22868.7|22866.5|22862.4|22860.2|219
1752100500000|2025-07-09 22:35:00|22868.5|22866.3|22867.6|22865.4|22872.8|22870.6|22866.3|22864.1|174
1752100800000|2025-07-09 22:40:00|22867.5|22865.3|22867.6|22865.4|22869.3|22867.1|22866|22863.8|199
1752101100000|2025-07-09 22:45:00|22867.7|22865.5|22863.6|22861.4|22868.5|22866.3|22861.7|22859.5|145
1752101400000|2025-07-09 22:50:00|22863.5|22861.3|22867.6|22865.4|22868.4|22866.2|22863.5|22861.3|112
1752101700000|2025-07-09 22:55:00|22867.7|22865.5|22866.3|22864.1|22869|22866.8|22866.3|22864.1|80
1752102000000|2025-07-09 23:00:00|22866.4|22864.2|22865.6|22863.4|22868.3|22866.1|22864.7|22862.5|134
1752102300000|2025-07-09 23:05:00|22865.2|22863|22861.6|22859.4|22865.6|22863.4|22860.7|22858.5|139
1752102600000|2025-07-09 23:10:00|22861.7|22859.5|22854.6|22852.4|22862.3|22860.1|22854.6|22852.4|274
1752102900000|2025-07-09 23:15:00|22854.7|22852.5|22857.3|22855.1|22857.3|22855.1|22851.4|22849.2|237
1752103200000|2025-07-09 23:20:00|22857.4|22855.2|22859.9|22857.7|22861.5|22859.3|22856.9|22854.7|185
1752103500000|2025-07-09 23:25:00|22860|22857.8|22856.1|22853.9|22860.1|22857.9|22854.6|22852.4|145
1752103800000|2025-07-09 23:30:00|22855.9|22853.7|22849.2|22847|22857.4|22855.2|22844.6|22842.4|385
1752104100000|2025-07-09 23:35:00|22849.4|22847.2|22848.1|22845.9|22850.3|22848.1|22842.8|22840.6|265
1752104400000|2025-07-09 23:40:00|22848.2|22846|22845|22842.8|22850.4|22848.2|22841.3|22839.1|203
1752104700000|2025-07-09 23:45:00|22845.1|22842.9|22843.4|22841.2|22848.2|22846|22840.3|22838.1|228
1752105000000|2025-07-09 23:50:00|22843.6|22841.4|22843|22840.8|22844.1|22841.9|22840.8|22838.6|97
1752105300000|2025-07-09 23:55:00|22842.8|22840.6|22844.2|22842|22847.9|22845.7|22842.6|22840.4|186
1752105600000|2025-07-10 00:00:00|22844.4|22842.2|22835|22832.8|22844.9|22842.7|22830.7|22828.5|615
1752105900000|2025-07-10 00:05:00|22834.9|22832.7|22833.9|22831.7|22835.8|22833.6|22826.1|22823.9|417
1752106200000|2025-07-10 00:10:00|22833.8|22831.6|22828.7|22826.5|22833.8|22831.6|22824.8|22822.6|223
1752106500000|2025-07-10 00:15:00|22828.9|22826.7|22829|22826.8|22831.5|22829.3|22823.8|22821.6|248
1752106800000|2025-07-10 00:20:00|22829.2|22827|22826.4|22824.2|22831.5|22829.3|22823.2|22821|333
1752107100000|2025-07-10 00:25:00|22826.2|22824|22823.3|22821.1|22829.8|22827.6|22821.6|22819.4|260
1752107400000|2025-07-10 00:30:00|22823.2|22821|22828|22825.8|22832.2|22830|22819.5|22817.3|309
1752107700000|2025-07-10 00:35:00|22827.9|22825.7|22822.4|22820.2|22829.7|22827.5|22817.4|22815.2|312
1752108000000|2025-07-10 00:40:00|22822.5|22820.3|22818|22815.8|22824|22821.8|22814.6|22812.4|405
1752108300000|2025-07-10 00:45:00|22817.9|22815.7|22821.5|22819.3|22826.8|22824.6|22816.8|22814.6|258
1752108600000|2025-07-10 00:50:00|22821.7|22819.5|22818.4|22816.2|22825.7|22823.5|22817.4|22815.2|310
1752108900000|2025-07-10 00:55:00|22818.3|22816.1|22815.2|22813|22819.7|22817.5|22812.8|22810.6|244
1752109200000|2025-07-10 01:00:00|22815.8|22813.6|22816.6|22814.4|22819.1|22816.9|22812.7|22810.5|223
1752109500000|2025-07-10 01:05:00|22816.7|22814.5|22814.1|22811.9|22820.8|22818.6|22813.5|22811.3|236
1752109800000|2025-07-10 01:10:00|22814.2|22812|22813.2|22811|22819.9|22817.7|22810|22807.8|395
1752110100000|2025-07-10 01:15:00|22813|22810.8|22809|22806.8|22817.2|22815|22807.2|22805|523
1752110400000|2025-07-10 01:20:00|22809.2|22807|22811.5|22809.3|22814.7|22812.5|22806.1|22803.9|215
1752110700000|2025-07-10 01:25:00|22811.8|22809.6|22812|22809.8|22815.6|22813.4|22809.9|22807.7|169
1752111000000|2025-07-10 01:30:00|22811.8|22809.6|22818|22815.8|22818.2|22816|22808.2|22806|348
1752111300000|2025-07-10 01:35:00|22817.5|22815.3|22816.1|22813.9|22821.7|22819.5|22814.4|22812.2|379
1752111600000|2025-07-10 01:40:00|22816|22813.8|22815.5|22813.3|22817.7|22815.5|22813.9|22811.7|224
1752111900000|2025-07-10 01:45:00|22815.6|22813.4|22812.6|22810.4|22815.6|22813.4|22808.6|22806.4|293
1752112200000|2025-07-10 01:50:00|22812.7|22810.5|22806.6|22804.4|22820.1|22817.9|22804.6|22802.4|561
1752112500000|2025-07-10 01:55:00|22806.5|22804.3|22800.9|22798.7|22807.3|22805.1|22796.8|22794.6|525
1752112800000|2025-07-10 02:00:00|22800.6|22798.4|22814.1|22811.9|22814.9|22812.7|22799.6|22797.4|512
1752113100000|2025-07-10 02:05:00|22814|22811.8|22816.5|22814.3|22818.2|22816|22812|22809.8|228
1752113400000|2025-07-10 02:10:00|22816.4|22814.2|22821.2|22819|22823.6|22821.4|22815|22812.8|297
1752113700000|2025-07-10 02:15:00|22821.4|22819.2|22817.8|22815.6|22822.7|22820.5|22814.3|22812.1|308
1752114000000|2025-07-10 02:20:00|22817.9|22815.7|22826.6|22824.4|22829.7|22827.5|22817.9|22815.7|445
1752114300000|2025-07-10 02:25:00|22826.7|22824.5|22825|22822.8|22827.5|22825.3|22823.1|22820.9|296
1752114600000|2025-07-10 02:30:00|22825.1|22822.9|22825|22822.8|22828.1|22825.9|22823.5|22821.3|297
1752114900000|2025-07-10 02:35:00|22825.2|22823|22828|22825.8|22829.7|22827.5|22824.6|22822.4|134
1752115200000|2025-07-10 02:40:00|22828.2|22826|22826.8|22824.6|22831.2|22829|22825.5|22823.3|243
1752115500000|2025-07-10 02:45:00|22826.9|22824.7|22827.9|22825.7|22828.5|22826.3|22825.6|22823.4|146
1752115800000|2025-07-10 02:50:00|22827.8|22825.6|22825.6|22823.4|22828.2|22826|22824.8|22822.6|141
1752116100000|2025-07-10 02:55:00|22825.5|22823.3|22827.6|22825.4|22827.6|22825.4|22823.9|22821.7|102
1752116400000|2025-07-10 03:00:00|22825.5|22823.3|22820.4|22818.2|22827.8|22825.6|22820.4|22818.2|282
1752116700000|2025-07-10 03:05:00|22820.5|22818.3|22808.1|22805.9|22820.9|22818.7|22807.5|22805.3|453
1752117000000|2025-07-10 03:10:00|22808|22805.8|22808|22805.8|22809.6|22807.4|22804|22801.8|480
1752117300000|2025-07-10 03:15:00|22808.8|22806.6|22812.2|22810|22814.6|22812.4|22808.8|22806.6|251
1752117600000|2025-07-10 03:20:00|22812.1|22809.9|22810.2|22808|22815.4|22813.2|22810.1|22807.9|135
1752117900000|2025-07-10 03:25:00|22810.3|22808.1|22808.9|22806.7|22811.8|22809.6|22807.7|22805.5|119
1752118200000|2025-07-10 03:30:00|22809|22806.8|22804.1|22801.9|22811.5|22809.3|22803.4|22801.2|275
1752118500000|2025-07-10 03:35:00|22804.4|22802.2|22808.3|22806.1|22811.2|22809|22803.2|22801|218
1752118800000|2025-07-10 03:40:00|22808.4|22806.2|22805.5|22803.3|22809.5|22807.3|22805|22802.8|169
1752119100000|2025-07-10 03:45:00|22805.6|22803.4|22808.2|22806|22809.5|22807.3|22804.2|22802|191
1752119400000|2025-07-10 03:50:00|22808.4|22806.2|22808.8|22806.6|22810.3|22808.1|22805.6|22803.4|147
1752119700000|2025-07-10 03:55:00|22808.7|22806.5|22809.5|22807.3|22811.1|22808.9|22808|22805.8|98
1752120000000|2025-07-10 04:00:00|22809.3|22807.1|22807.9|22805.7|22809.5|22807.3|22806.5|22804.3|110
1752120300000|2025-07-10 04:05:00|22808.1|22805.9|22804.3|22802.1|22808.1|22805.9|22800.9|22798.7|395
1752120600000|2025-07-10 04:10:00|22804.5|22802.3|22801.8|22799.6|22806.2|22804|22800.7|22798.5|92
1752120900000|2025-07-10 04:15:00|22802|22799.8|22801.5|22799.3|22804.5|22802.3|22800.3|22798.1|89
1752121200000|2025-07-10 04:20:00|22801.6|22799.4|22798.7|22796.5|22804.7|22802.5|22798.6|22796.4|115
1752121500000|2025-07-10 04:25:00|22798.6|22796.4|22803.6|22801.4|22805.1|22802.9|22798.2|22796|242
1752121800000|2025-07-10 04:30:00|22803.7|22801.5|22807.4|22805.2|22809.4|22807.2|22801.6|22799.4|185
1752122100000|2025-07-10 04:35:00|22807.5|22805.3|22804.5|22802.3|22809.9|22807.7|22803.2|22801|131
1752122400000|2025-07-10 04:40:00|22804.6|22802.4|22806.7|22804.5|22807.1|22804.9|22799.6|22797.4|140
1752122700000|2025-07-10 04:45:00|22806.6|22804.4|22800.7|22798.5|22806.7|22804.5|22800.4|22798.2|46
1752123000000|2025-07-10 04:50:00|22800.8|22798.6|22805.3|22803.1|22806|22803.8|22800.4|22798.2|42
1752123300000|2025-07-10 04:55:00|22805.5|22803.3|22806.6|22804.4|22807.3|22805.1|22801.1|22798.9|89
1752123600000|2025-07-10 05:00:00|22806.3|22804.1|22810.9|22808.7|22813.5|22811.3|22805.1|22802.9|239
1752123900000|2025-07-10 05:05:00|22810.8|22808.6|22809.4|22807.2|22810.8|22808.6|22808.2|22806|94
1752124200000|2025-07-10 05:10:00|22809.8|22807.6|22812.3|22810.1|22813.9|22811.7|22808.2|22806|200
1752124500000|2025-07-10 05:15:00|22812.2|22810|22807.7|22805.5|22813.9|22811.7|22804.8|22802.6|158
1752124800000|2025-07-10 05:20:00|22807.8|22805.6|22810|22807.8|22811.2|22809|22806.1|22803.9|144
1752125100000|2025-07-10 05:25:00|22810.1|22807.9|22805.9|22803.7|22810.1|22807.9|22803.3|22801.1|105
1752125400000|2025-07-10 05:30:00|22806|22803.8|22797.6|22795.4|22807.9|22805.7|22789.4|22787.2|1076
1752125700000|2025-07-10 05:35:00|22795.4|22793.2|22795.7|22793.5|22799.4|22797.2|22793.2|22791|228
1752126000000|2025-07-10 05:40:00|22795.9|22793.7|22798.4|22796.2|22799.1|22796.9|22793.6|22791.4|106
1752126300000|2025-07-10 05:45:00|22798.5|22796.3|22798.2|22796|22800.7|22798.5|22794.1|22791.9|211
1752126600000|2025-07-10 05:50:00|22798.1|22795.9|22800.4|22798.2|22803.4|22801.2|22795.6|22793.4|352
1752126900000|2025-07-10 05:55:00|22800.5|22798.3|22804.7|22802.5|22804.8|22802.6|22799|22796.8|139
1752127200000|2025-07-10 06:00:00|22804.1|22801.9|22800|22797.8|22806.9|22804.7|22799.3|22797.1|347
1752127500000|2025-07-10 06:05:00|22800.1|22797.9|22797.1|22794.9|22801.2|22799|22794.8|22792.6|173
1752127800000|2025-07-10 06:10:00|22796.9|22794.7|22798.7|22796.5|22799.7|22797.5|22796.5|22794.3|169
1752128100000|2025-07-10 06:15:00|22798.6|22796.4|22795.5|22793.3|22800.5|22798.3|22794.7|22792.5|182
1752128400000|2025-07-10 06:20:00|22795.4|22793.2|22794.7|22792.5|22795.9|22793.7|22791.8|22789.6|267
1752128700000|2025-07-10 06:25:00|22794.5|22792.3|22797.3|22795.1|22801.2|22799|22794.5|22792.3|201
1752129000000|2025-07-10 06:30:00|22798.8|22796.6|22802.2|22800|22806.6|22804.4|22797.2|22795|241
1752129300000|2025-07-10 06:35:00|22802.1|22799.9|22803.9|22801.7|22804.4|22802.2|22799.6|22797.4|127
1752129600000|2025-07-10 06:40:00|22804.1|22801.9|22800.1|22797.9|22807.2|22805|22799.7|22797.5|147
1752129900000|2025-07-10 06:45:00|22799.8|22797.6|22798.9|22796.7|22802.7|22800.5|22795.8|22793.6|216
1752130200000|2025-07-10 06:50:00|22799|22796.8|22800.6|22798.4|22804.8|22802.6|22798.3|22796.1|212
1752130500000|2025-07-10 06:55:00|22800.7|22798.5|22804.7|22802.5|22809|22806.8|22799.9|22797.7|312
1752130800000|2025-07-10 07:00:00|22804.9|22802.7|22802.9|22800.7|22808.3|22806.1|22797.5|22795.3|511
1752131100000|2025-07-10 07:05:00|22803.1|22800.9|22801.4|22799.2|22808.3|22806.1|22795.7|22793.5|527
1752131400000|2025-07-10 07:10:00|22801.5|22799.3|22802.1|22799.9|22807.3|22805.1|22798.8|22796.6|370
1752131700000|2025-07-10 07:15:00|22801.9|22799.7|22810.9|22808.7|22811.2|22809|22794.4|22792.2|512
1752132000000|2025-07-10 07:20:00|22811|22808.8|22820.2|22818|22822|22819.8|22808.6|22806.4|669
1752132300000|2025-07-10 07:25:00|22820.4|22818.2|22816.8|22814.6|22822.1|22819.9|22814.7|22812.5|303
1752132600000|2025-07-10 07:30:00|22816.7|22814.5|22818.5|22816.3|22819.6|22817.4|22815.2|22813|200
1752132900000|2025-07-10 07:35:00|22818.4|22816.2|22820.8|22818.6|22822.6|22820.4|22814.2|22812|291
1752133200000|2025-07-10 07:40:00|22820.9|22818.7|22825.4|22823.2|22829.6|22827.4|22820.9|22818.7|499
1752133500000|2025-07-10 07:45:00|22825.3|22823.1|22832.1|22829.9|22833.4|22831.2|22824.1|22821.9|381
1752133800000|2025-07-10 07:50:00|22832|22829.8|22827.2|22825|22833.4|22831.2|22821.4|22819.2|474
1752134100000|2025-07-10 07:55:00|22827.4|22825.2|22831.8|22829.6|22833.5|22831.3|22825.5|22823.3|341
1752134400000|2025-07-10 08:00:00|22833|22830.8|22837.1|22834.9|22838.6|22836.4|22827.2|22825|700
1752134700000|2025-07-10 08:05:00|22837|22834.8|22831.1|22828.9|22839.3|22837.1|22827.7|22825.5|477
1752135000000|2025-07-10 08:10:00|22831|22828.8|22831.1|22828.9|22835.2|22833|22828.6|22826.4|252
1752135300000|2025-07-10 08:15:00|22831.2|22829|22836.5|22834.3|22841.1|22838.9|22831.1|22828.9|484
1752135600000|2025-07-10 08:20:00|22836.6|22834.4|22849.3|22847.1|22851.7|22849.5|22836.6|22834.4|903
1752135900000|2025-07-10 08:25:00|22849|22846.8|22848.4|22846.2|22852.6|22850.4|22844.6|22842.4|501
1752136200000|2025-07-10 08:30:00|22848.5|22846.3|22847.7|22845.5|22850.7|22848.5|22843.7|22841.5|244
1752136500000|2025-07-10 08:35:00|22847.6|22845.4|22851|22848.8|22854.6|22852.4|22847.6|22845.4|257
1752136800000|2025-07-10 08:40:00|22851.1|22848.9|22852.7|22850.5|22856.7|22854.5|22849.8|22847.6|310
1752137100000|2025-07-10 08:45:00|22852.8|22850.6|22845.9|22843.7|22854.4|22852.2|22845.5|22843.3|317
1752137400000|2025-07-10 08:50:00|22845.8|22843.6|22853.6|22851.4|22855.7|22853.5|22845.8|22843.6|223
1752137700000|2025-07-10 08:55:00|22855.7|22853.5|22856.1|22853.9|22857.5|22855.3|22852.5|22850.3|211
1752138000000|2025-07-10 09:00:00|22856.2|22854|22853.6|22851.4|22860.6|22858.4|22853.3|22851.1|305
1752138300000|2025-07-10 09:05:00|22854.3|22852.1|22853.3|22851.1|22859.5|22857.3|22853.2|22851|324
1752138600000|2025-07-10 09:10:00|22853.4|22851.2|22854.2|22852|22857.7|22855.5|22851.2|22849|171
1752138900000|2025-07-10 09:15:00|22854|22851.8|22844.7|22842.5|22855.8|22853.6|22843.6|22841.4|378
1752139200000|2025-07-10 09:20:00|22844.5|22842.3|22831.2|22829|22844.7|22842.5|22828.6|22826.4|569
1752139500000|2025-07-10 09:25:00|22831|22828.8|22834.2|22832|22836.9|22834.7|22828|22825.8|455
1752139800000|2025-07-10 09:30:00|22834.4|22832.2|22831.8|22829.6|22834.6|22832.4|22824.6|22822.4|480
1752140100000|2025-07-10 09:35:00|22832|22829.8|22825.1|22822.9|22834.7|22832.5|22823.4|22821.2|293
1752140400000|2025-07-10 09:40:00|22825.2|22823|22825.7|22823.5|22828.9|22826.7|22824.5|22822.3|237
1752140700000|2025-07-10 09:45:00|22825.9|22823.7|22828.6|22826.4|22832|22829.8|22825.4|22823.2|249
1752141000000|2025-07-10 09:50:00|22828.7|22826.5|22834.6|22832.4|22836.3|22834.1|22828|22825.8|194
1752141300000|2025-07-10 09:55:00|22834.5|22832.3|22835.7|22833.5|22845.8|22843.6|22832|22829.8|547
1752141600000|2025-07-10 10:00:00|22835.5|22833.3|22843|22840.8|22843|22840.8|22832.7|22830.5|292
1752141900000|2025-07-10 10:05:00|22842.1|22839.9|22848.6|22846.4|22851.2|22849|22842.1|22839.9|408
1752142200000|2025-07-10 10:10:00|22848.5|22846.3|22844.8|22842.6|22849.6|22847.4|22843.7|22841.5|162
1752142500000|2025-07-10 10:15:00|22844.7|22842.5|22841.3|22839.1|22845.8|22843.6|22840.7|22838.5|284
1752142800000|2025-07-10 10:20:00|22841.4|22839.2|22844.3|22842.1|22847.3|22845.1|22839|22836.8|254
1752143100000|2025-07-10 10:25:00|22844.1|22841.9|22844.7|22842.5|22847.1|22844.9|22842.3|22840.1|144
1752143400000|2025-07-10 10:30:00|22844.6|22842.4|22851.4|22849.2|22853.6|22851.4|22844.6|22842.4|384
1752143700000|2025-07-10 10:35:00|22851|22848.8|22852.1|22849.9|22856.9|22854.7|22850.8|22848.6|282
1752144000000|2025-07-10 10:40:00|22852.2|22850|22855.7|22853.5|22855.7|22853.5|22850.2|22848|156
1752144300000|2025-07-10 10:45:00|22855.8|22853.6|22852.5|22850.3|22857.8|22855.6|22852|22849.8|307
1752144600000|2025-07-10 10:50:00|22852.3|22850.1|22858.7|22856.5|22864.6|22862.4|22850.9|22848.7|562
1752144900000|2025-07-10 10:55:00|22858.6|22856.4|22854.3|22852.1|22859.9|22857.7|22852.7|22850.5|223
1752145200000|2025-07-10 11:00:00|22854.2|22852|22862.7|22860.5|22863|22860.8|22850.3|22848.1|465
1752145500000|2025-07-10 11:05:00|22862.8|22860.6|22860.4|22858.2|22869.8|22867.6|22859|22856.8|633
1752145800000|2025-07-10 11:10:00|22860.2|22858|22865.8|22863.6|22868.3|22866.1|22857.1|22854.9|405
1752146100000|2025-07-10 11:15:00|22865.7|22863.5|22863.7|22861.5|22868|22865.8|22862.2|22860|282
1752146400000|2025-07-10 11:20:00|22863.6|22861.4|22866.7|22864.5|22868.3|22866.1|22862.3|22860.1|243
1752146700000|2025-07-10 11:25:00|22866.4|22864.2|22866.9|22864.7|22871.7|22869.5|22864.7|22862.5|425
1752147000000|2025-07-10 11:30:00|22867.2|22865|22873.3|22871.1|22875.2|22873|22863.7|22861.5|479
1752147300000|2025-07-10 11:35:00|22873.2|22871|22875.3|22873.1|22876.3|22874.1|22869|22866.8|491
1752147600000|2025-07-10 11:40:00|22875.8|22873.6|22884.2|22882|22884.2|22882|22875.5|22873.3|569
1752147900000|2025-07-10 11:45:00|22884.1|22881.9|22883.9|22881.7|22886.7|22884.5|22877.8|22875.6|672
1752148200000|2025-07-10 11:50:00|22883.6|22881.4|22882.1|22879.9|22888.6|22886.4|22881.3|22879.1|548
1752148500000|2025-07-10 11:55:00|22882|22879.8|22881.5|22879.3|22885.3|22883.1|22878.8|22876.6|392
1752148800000|2025-07-10 12:00:00|22880.4|22878.2|22872.7|22870.5|22883.9|22881.7|22868.2|22866|916
1752149100000|2025-07-10 12:05:00|22872.6|22870.4|22871.2|22869|22875.7|22873.5|22868.7|22866.5|369
1752149400000|2025-07-10 12:10:00|22871.1|22868.9|22877.1|22874.9|22878.3|22876.1|22868.4|22866.2|402
1752149700000|2025-07-10 12:15:00|22876.9|22874.7|22872.2|22870|22877.8|22875.6|22866.8|22864.6|516
1752150000000|2025-07-10 12:20:00|22872.3|22870.1|22862|22859.8|22875.2|22873|22860.8|22858.6|634
1752150300000|2025-07-10 12:25:00|22861.6|22859.4|22865.7|22863.5|22869|22866.8|22857.1|22854.9|739
1752150600000|2025-07-10 12:30:00|22867.3|22865.1|22864.9|22862.7|22879.5|22877.3|22857.4|22855.2|1329
1752150900000|2025-07-10 12:35:00|22865|22862.8|22855.7|22853.5|22868.4|22866.2|22847.9|22845.7|1004
1752151200000|2025-07-10 12:40:00|22855.2|22853|22854.8|22852.6|22862|22859.8|22851.5|22849.3|793
1752151500000|2025-07-10 12:45:00|22854.6|22852.4|22852.5|22850.3|22858.7|22856.5|22846.4|22844.2|832
1752151800000|2025-07-10 12:50:00|22852.7|22850.5|22856|22853.8|22858.6|22856.4|22847.2|22845|661
1752152100000|2025-07-10 12:55:00|22856.2|22854|22860.8|22858.6|22863.1|22860.9|22848.2|22846|830
1752152400000|2025-07-10 13:00:00|22860.7|22858.5|22862.5|22860.3|22872.2|22870|22858.4|22856.2|1190
1752152700000|2025-07-10 13:05:00|22862.2|22860|22869.4|22867.2|22873.5|22871.3|22859.7|22857.5|1148
1752153000000|2025-07-10 13:10:00|22871|22868.8|22856.7|22854.5|22871|22868.8|22851.4|22849.2|1032
1752153300000|2025-07-10 13:15:00|22856.9|22854.7|22871.3|22869.1|22872.2|22870|22856.9|22854.7|842
1752153600000|2025-07-10 13:20:00|22871.4|22869.2|22879.2|22877|22882|22879.8|22870.4|22868.2|1148
1752153900000|2025-07-10 13:25:00|22879|22876.8|22885.6|22883.4|22890.5|22888.3|22874.4|22872.2|2472
1752154200000|2025-07-10 13:30:00|22885.2|22884.1|22842|22840.9|22901.1|22900|22833.2|22832.1|14083
1752154500000|2025-07-10 13:35:00|22842.9|22841.8|22846.4|22845.3|22853.2|22852.1|22837|22835.9|5875
1752154800000|2025-07-10 13:40:00|22846|22844.9|22840.5|22839.4|22850|22848.9|22834.7|22833.6|4796
1752155100000|2025-07-10 13:45:00|22840.2|22839.1|22804.2|22803.1|22843.6|22842.5|22799.6|22798.5|9187
1752155400000|2025-07-10 13:50:00|22804|22802.9|22789.4|22788.3|22820.7|22819.6|22779.2|22778.1|8303
1752155700000|2025-07-10 13:55:00|22788.6|22787.5|22771.7|22770.6|22795.6|22794.5|22749.8|22748.7|9535
1752156000000|2025-07-10 14:00:00|22771.5|22770.4|22732.6|22731.5|22772.6|22771.5|22728.1|22727|11574
1752156300000|2025-07-10 14:05:00|22732.5|22731.4|22741.6|22740.5|22742.2|22741.1|22712.4|22711.3|9288
1752156600000|2025-07-10 14:10:00|22741.5|22740.4|22752.1|22751|22760.5|22759.4|22739.9|22738.8|6622
1752156900000|2025-07-10 14:15:00|22751.9|22750.8|22775.6|22774.5|22777.9|22776.8|22750.7|22749.6|6244
1752157200000|2025-07-10 14:20:00|22777.2|22776.1|22747.5|22746.4|22779.9|22778.8|22743.5|22742.4|6606
1752157500000|2025-07-10 14:25:00|22748.3|22747.2|22749.7|22748.6|22750.7|22749.6|22722.9|22721.8|6802
1752157800000|2025-07-10 14:30:00|22751.6|22750.5|22755.8|22754.7|22765.1|22764|22750|22748.9|4496
1752158100000|2025-07-10 14:35:00|22756.5|22755.4|22776.7|22775.6|22781.3|22780.2|22751.7|22750.6|4410
1752158400000|2025-07-10 14:40:00|22774.6|22773.5|22783.9|22782.8|22790.9|22789.8|22768.9|22767.8|6529
1752158700000|2025-07-10 14:45:00|22784.1|22783|22785.6|22784.5|22793.2|22792.1|22768.2|22767.1|5480
1752159000000|2025-07-10 14:50:00|22787.6|22786.5|22790.6|22789.5|22801.2|22800.1|22785.2|22784.1|4207
1752159300000|2025-07-10 14:55:00|22790.9|22789.8|22776.9|22775.8|22793.7|22792.6|22769.4|22768.3|4268
1752159600000|2025-07-10 15:00:00|22778.1|22777|22784.9|22783.8|22792.6|22791.5|22774.8|22773.7|4086
1752159900000|2025-07-10 15:05:00|22784.7|22783.6|22781.5|22780.4|22790.9|22789.8|22778.4|22777.3|3018
1752160200000|2025-07-10 15:10:00|22780.3|22779.2|22768.1|22767|22781.6|22780.5|22754.4|22753.3|5544
1752160500000|2025-07-10 15:15:00|22768.4|22767.3|22777.5|22776.4|22787.2|22786.1|22767.8|22766.7|3699
1752160800000|2025-07-10 15:20:00|22777.3|22776.2|22794.2|22793.1|22794.2|22793.1|22766.2|22765.1|3713
1752161100000|2025-07-10 15:25:00|22794|22792.9|22811.7|22810.6|22815.7|22814.6|22791.9|22790.8|5208
1752161400000|2025-07-10 15:30:00|22811.9|22810.8|22801.8|22800.7|22819.9|22818.8|22801.4|22800.3|4341
1752161700000|2025-07-10 15:35:00|22802.1|22801|22818.7|22817.6|22819.4|22818.3|22801.2|22800.1|3722
1752162000000|2025-07-10 15:40:00|22819|22817.9|22825.1|22824|22826|22824.9|22812.9|22811.8|3074
1752162300000|2025-07-10 15:45:00|22825.2|22824.1|22828.2|22827.1|22829.7|22828.6|22817.7|22816.6|2671
1752162600000|2025-07-10 15:50:00|22827.8|22826.7|22828.9|22827.8|22835.9|22834.8|22824.5|22823.4|3445
1752162900000|2025-07-10 15:55:00|22829|22827.9|22838|22836.9|22838.6|22837.5|22827.1|22826|2839
1752163200000|2025-07-10 16:00:00|22835.9|22834.8|22822.9|22821.8|22836.9|22835.8|22816.7|22815.6|3330
1752163500000|2025-07-10 16:05:00|22823.1|22822|22803.2|22802.1|22824.3|22823.2|22802.5|22801.4|3141
1752163800000|2025-07-10 16:10:00|22805.6|22804.5|22787.2|22786.1|22808.5|22807.4|22777.9|22776.8|5389
1752164100000|2025-07-10 16:15:00|22787.3|22786.2|22797.1|22796|22799.5|22798.4|22779.6|22778.5|3372
1752164400000|2025-07-10 16:20:00|22797.5|22796.4|22815.5|22814.4|22815.5|22814.4|22793.8|22792.7|3214
1752164700000|2025-07-10 16:25:00|22815.4|22814.3|22823.4|22822.3|22825.5|22824.4|22813.6|22812.5|3103
1752165000000|2025-07-10 16:30:00|22822.1|22821|22812.2|22811.1|22825.8|22824.7|22806.9|22805.8|2892
1752165300000|2025-07-10 16:35:00|22812|22810.9|22812.7|22811.6|22812.7|22811.6|22796.8|22795.7|2917
1752165600000|2025-07-10 16:40:00|22812.4|22811.3|22823.8|22822.7|22827.3|22826.2|22812.4|22811.3|2632
1752165900000|2025-07-10 16:45:00|22824.1|22823|22805.7|22804.6|22824.3|22823.2|22805|22803.9|2336
1752166200000|2025-07-10 16:50:00|22805.6|22804.5|22815.4|22814.3|22819.3|22818.2|22804.1|22803|2167
1752166500000|2025-07-10 16:55:00|22815.3|22814.2|22807.5|22806.4|22817.6|22816.5|22806.2|22805.1|1858
1752166800000|2025-07-10 17:00:00|22807.2|22806.1|22817|22815.9|22821.8|22820.7|22805|22803.9|2297
1752167100000|2025-07-10 17:05:00|22816.9|22815.8|22814.7|22813.6|22822|22820.9|22808.9|22807.8|2520
1752167400000|2025-07-10 17:10:00|22814.6|22813.5|22812|22810.9|22825.2|22824.1|22809.7|22808.6|2567
1752167700000|2025-07-10 17:15:00|22811.8|22810.7|22819.4|22818.3|22819.4|22818.3|22803.8|22802.7|2324
1752168000000|2025-07-10 17:20:00|22819.7|22818.6|22824.1|22823|22827.1|22826|22812.5|22811.4|2409
1752168300000|2025-07-10 17:25:00|22824|22822.9|22826.2|22825.1|22830.9|22829.8|22820.6|22819.5|2620
1752168600000|2025-07-10 17:30:00|22825.5|22824.4|22839.5|22838.4|22842.2|22841.1|22825.3|22824.2|3350
1752168900000|2025-07-10 17:35:00|22839.4|22838.3|22839.7|22838.6|22841.3|22840.2|22829.2|22828.1|2664
1752169200000|2025-07-10 17:40:00|22839|22837.9|22841.2|22840.1|22847.3|22846.2|22838|22836.9|2503
1752169500000|2025-07-10 17:45:00|22841.3|22840.2|22841.5|22840.4|22843.8|22842.7|22832.3|22831.2|2519
1752169800000|2025-07-10 17:50:00|22841|22839.9|22850.9|22849.8|22852.2|22851.1|22840.4|22839.3|2896
1752170100000|2025-07-10 17:55:00|22850.8|22849.7|22851.4|22850.3|22855.4|22854.3|22847.4|22846.3|2806
1752170400000|2025-07-10 18:00:00|22850.3|22849.2|22849.8|22848.7|22853.7|22852.6|22842.3|22841.2|2679
1752170700000|2025-07-10 18:05:00|22850.2|22849.1|22852.9|22851.8|22858.9|22857.8|22849.4|22848.3|2498
1752171000000|2025-07-10 18:10:00|22853.2|22852.1|22850.5|22849.4|22856.7|22855.6|22848.3|22847.2|1696
1752171300000|2025-07-10 18:15:00|22849.7|22848.6|22856.8|22855.7|22861.5|22860.4|22847.4|22846.3|2181
1752171600000|2025-07-10 18:20:00|22857|22855.9|22852.1|22851|22863.6|22862.5|22849.6|22848.5|2429
1752171900000|2025-07-10 18:25:00|22851.7|22850.6|22847.1|22846|22854|22852.9|22846|22844.9|2009
1752172200000|2025-07-10 18:30:00|22846.8|22845.7|22848.1|22847|22853.7|22852.6|22844.4|22843.3|2490
1752172500000|2025-07-10 18:35:00|22848.2|22847.1|22846.1|22845|22853|22851.9|22842.9|22841.8|1854
1752172800000|2025-07-10 18:40:00|22846.2|22845.1|22840.9|22839.8|22852|22850.9|22840.3|22839.2|1925
1752173100000|2025-07-10 18:45:00|22840.7|22839.6|22849.1|22848|22851.2|22850.1|22837.7|22836.6|2211
1752173400000|2025-07-10 18:50:00|22848.2|22847.1|22847|22845.9|22848.7|22847.6|22839.8|22838.7|1959
1752173700000|2025-07-10 18:55:00|22847.2|22846.1|22850.3|22849.2|22855.7|22854.6|22844.4|22843.3|2394
1752174000000|2025-07-10 19:00:00|22850.8|22849.7|22851|22849.9|22857.5|22856.4|22846.9|22845.8|2647
1752174300000|2025-07-10 19:05:00|22851.2|22850.1|22853.6|22852.5|22854.5|22853.4|22845.4|22844.3|1795
1752174600000|2025-07-10 19:10:00|22854|22852.9|22848.2|22847.1|22856.9|22855.8|22846|22844.9|1988
1752174900000|2025-07-10 19:15:00|22848.1|22847|22848|22846.9|22853|22851.9|22844|22842.9|1828
1752175200000|2025-07-10 19:20:00|22847.4|22846.3|22846.1|22845|22850.4|22849.3|22844.2|22843.1|1295
1752175500000|2025-07-10 19:25:00|22846.2|22845.1|22842.4|22841.3|22850.1|22849|22838.3|22837.2|1877
1752175800000|2025-07-10 19:30:00|22842.3|22841.2|22847.5|22846.4|22848|22846.9|22835|22833.9|2533
1752176100000|2025-07-10 19:35:00|22847.7|22846.6|22849.8|22848.7|22851.3|22850.2|22845.9|22844.8|1673
1752176400000|2025-07-10 19:40:00|22850.1|22849|22846.5|22845.4|22855.9|22854.8|22845.6|22844.5|2289
1752176700000|2025-07-10 19:45:00|22845.3|22844.2|22838.1|22837|22848.1|22847|22833.9|22832.8|4153
1752177000000|2025-07-10 19:50:00|22838|22836.9|22820.6|22819.5|22838|22836.9|22803|22801.9|9038
1752177300000|2025-07-10 19:55:00|22820.5|22819.4|22828.9|22827.8|22833.5|22832.4|22820.5|22819.4|9080
1752177600000|2025-07-10 20:00:00|22828.8|22827.7|22822.3|22820.1|22830.5|22828.3|22820.3|22818.1|4195
1752177900000|2025-07-10 20:05:00|22822|22819.8|22822.4|22820.2|22829.3|22827.1|22819.4|22817.2|1294
1752178200000|2025-07-10 20:10:00|22822.6|22820.4|22817.2|22815|22824.6|22822.4|22810.4|22808.2|1851
1752178500000|2025-07-10 20:15:00|22817.4|22815.2|22819.8|22817.6|22825.1|22822.9|22815.6|22813.4|757
1752178800000|2025-07-10 20:20:00|22819.3|22817.1|22820.9|22818.7|22822.6|22820.4|22817.4|22815.2|220
1752179100000|2025-07-10 20:25:00|22820.4|22818.2|22822.8|22820.6|22823.1|22820.9|22817|22814.8|270
1752179400000|2025-07-10 20:30:00|22822.5|22820.3|22829.9|22827.7|22830.8|22828.6|22820.9|22818.7|381
1752179700000|2025-07-10 20:35:00|22830.4|22828.2|22837|22834.8|22837.2|22835|22829.1|22826.9|472
1752180000000|2025-07-10 20:40:00|22837.2|22835|22832.9|22830.7|22838.1|22835.9|22831.2|22829|549
1752180300000|2025-07-10 20:45:00|22833.4|22831.2|22830.5|22828.3|22834.8|22832.6|22825.1|22822.9|490
1752180600000|2025-07-10 20:50:00|22830.7|22828.5|22824|22821.8|22830.7|22828.5|22822.6|22820.4|210
1752180900000|2025-07-10 20:55:00|22823.5|22821.3|22825.1|22820.1|22825.3|22823.1|22820.6|22818.4|291
1752181200000|2025-07-10 21:00:00|22825.2|22820.2|22825.4|22820.4|22825.9|22820.9|22824.9|22819.9|0
1752181500000|2025-07-10 21:05:00|22825.8|22820.8|22825.2|22820.2|22826.1|22821.1|22825.1|22820.1|0
1752181800000|2025-07-10 21:10:00|22824.6|22819.6|22826|22821|22826.5|22821.5|22824.6|22819.6|0
1752182100000|2025-07-10 21:15:00|22826.7|22821.7|22830.3|22825.3|22830.3|22825.3|22825.1|22820.1|0
1752182400000|2025-07-10 21:20:00|22830.5|22825.5|22830.1|22825.1|22831.5|22826.5|22829.9|22824.9|0
1752182700000|2025-07-10 21:25:00|22829.8|22824.8|22833|22828|22833.4|22828.4|22829|22824|0
1752183000000|2025-07-10 21:30:00|22833.3|22828.3|22834.1|22829.1|22835.2|22830.2|22833.3|22828.3|0
1752183300000|2025-07-10 21:35:00|22833.6|22828.6|22833.9|22828.9|22833.9|22828.9|22833.6|22828.6|0
1752183600000|2025-07-10 21:40:00|22833.6|22828.6|22833.4|22828.4|22833.6|22828.6|22832.8|22827.8|0
1752183900000|2025-07-10 21:45:00|22833.5|22828.5|22833.7|22828.7|22834.2|22829.2|22832.7|22827.7|0
1752184200000|2025-07-10 21:50:00|22833.6|22828.6|22834.7|22829.7|22834.7|22829.7|22833.6|22828.6|0
1752184500000|2025-07-10 21:55:00|22834.8|22829.8|22835.1|22830.1|22835.6|22830.6|22834.7|22829.7|0
1752184800000|2025-07-10 22:00:00|22834.6|22829.6|22845.5|22843.3|22845.5|22843.3|22826.5|22824.3|558
1752185100000|2025-07-10 22:05:00|22846.5|22844.3|22845.9|22843.7|22848.3|22846.1|22841.1|22838.9|272
1752185400000|2025-07-10 22:10:00|22846.8|22844.6|22851.3|22849.1|22854.7|22852.5|22845.3|22843.1|359
1752185700000|2025-07-10 22:15:00|22851.2|22849|22854.7|22852.5|22855.9|22853.7|22851.2|22849|182
1752186000000|2025-07-10 22:20:00|22854.8|22852.6|22852.1|22849.9|22858.2|22856|22850.1|22847.9|222
1752186300000|2025-07-10 22:25:00|22852.2|22850|22851.8|22849.6|22853.7|22851.5|22850.5|22848.3|118
1752186600000|2025-07-10 22:30:00|22851.6|22849.4|22847.7|22845.5|22852.1|22849.9|22845.5|22843.3|203
1752186900000|2025-07-10 22:35:00|22847.6|22845.4|22846.8|22844.6|22850|22847.8|22844.2|22842|161
1752187200000|2025-07-10 22:40:00|22846.7|22844.5|22850.9|22848.7|22853|22850.8|22845.6|22843.4|163
1752187500000|2025-07-10 22:45:00|22851.1|22848.9|22854.2|22852|22855.4|22853.2|22849.5|22847.3|201
1752187800000|2025-07-10 22:50:00|22854.4|22852.2|22860.8|22858.6|22861.6|22859.4|22853.8|22851.6|222
1752188100000|2025-07-10 22:55:00|22860.9|22858.7|22860.5|22858.3|22861.8|22859.6|22857.1|22854.9|158
1752188400000|2025-07-10 23:00:00|22860.8|22858.6|22864.2|22862|22868.1|22865.9|22858.4|22856.2|295
1752188700000|2025-07-10 23:05:00|22864.1|22861.9|22864.4|22862.2|22864.4|22862.2|22860.4|22858.2|110
1752189000000|2025-07-10 23:10:00|22864.2|22862|22860.6|22858.4|22865.4|22863.2|22857.5|22855.3|306
1752189300000|2025-07-10 23:15:00|22860.3|22858.1|22855.9|22853.7|22860.8|22858.6|22855.1|22852.9|118
1752189600000|2025-07-10 23:20:00|22856.1|22853.9|22855.8|22853.6|22858.5|22856.3|22852.9|22850.7|212
1752189900000|2025-07-10 23:25:00|22855.9|22853.7|22855.3|22853.1|22856|22853.8|22853.3|22851.1|103
1752190200000|2025-07-10 23:30:00|22855.5|22853.3|22857|22854.8|22863.2|22861|22855|22852.8|586
1752190500000|2025-07-10 23:35:00|22856.9|22854.7|22855.5|22853.3|22856.9|22854.7|22851.3|22849.1|170
1752190800000|2025-07-10 23:40:00|22855.7|22853.5|22853.9|22851.7|22858.5|22856.3|22853.4|22851.2|67
1752191100000|2025-07-10 23:45:00|22854|22851.8|22863.5|22861.3|22864.5|22862.3|22853.7|22851.5|258
1752191400000|2025-07-10 23:50:00|22863.7|22861.5|22869.6|22867.4|22870.9|22868.7|22863.7|22861.5|309
1752191700000|2025-07-10 23:55:00|22869.7|22867.5|22866.6|22864.4|22870.8|22868.6|22865.2|22863|137
1752192000000|2025-07-11 00:00:00|22867.1|22864.9|22851.6|22849.4|22868.2|22866|22844.4|22842.2|980
1752192300000|2025-07-11 00:05:00|22851.7|22849.5|22837.6|22835.4|22851.7|22849.5|22824.2|22822|1499
1752192600000|2025-07-11 00:10:00|22837.7|22835.5|22823.2|22821|22839.9|22837.7|22821.5|22819.3|566
1752192900000|2025-07-11 00:15:00|22823.4|22821.2|22782.9|22780.7|22827.7|22825.5|22777.5|22775.3|2109
1752193200000|2025-07-11 00:20:00|22783.1|22780.9|22727.2|22725|22783.6|22781.4|22727.2|22725|2580
1752193500000|2025-07-11 00:25:00|22726|22723.8|22693.3|22691.1|22731.7|22729.5|22652.9|22650.7|5053
1752193800000|2025-07-11 00:30:00|22693.2|22691|22705.6|22703.4|22720.5|22718.3|22657.2|22655|2982
1752194100000|2025-07-11 00:35:00|22705.1|22702.9|22704|22701.8|22725.1|22722.9|22701.6|22699.4|1475
1752194400000|2025-07-11 00:40:00|22704.1|22701.9|22684.4|22682.2|22709.6|22707.4|22683.5|22681.3|1550
1752194700000|2025-07-11 00:45:00|22684.8|22682.6|22709.8|22707.6|22713|22710.8|22672.5|22670.3|1479
1752195000000|2025-07-11 00:50:00|22709.5|22707.3|22689.7|22687.5|22715.6|22713.4|22688.1|22685.9|962
1752195300000|2025-07-11 00:55:00|22689.9|22687.7|22705|22702.8|22740.7|22738.5|22681.7|22679.5|2726
1752195600000|2025-07-11 01:00:00|22706.3|22704.1|22693|22690.8|22715.7|22713.5|22688.8|22686.6|1163
1752195900000|2025-07-11 01:05:00|22693.4|22691.2|22714.9|22712.7|22716.5|22714.3|22689.2|22687|884
1752196200000|2025-07-11 01:10:00|22714.8|22712.6|22724.7|22722.5|22724.9|22722.7|22710.5|22708.3|736
1752196500000|2025-07-11 01:15:00|22724.6|22722.4|22729.3|22727.1|22735|22732.8|22723.1|22720.9|918
1752196800000|2025-07-11 01:20:00|22729.4|22727.2|22753.4|22751.2|22757.2|22755|22729.3|22727.1|1343
1752197100000|2025-07-11 01:25:00|22754|22751.8|22756.6|22754.4|22757.4|22755.2|22747.6|22745.4|871
1752197400000|2025-07-11 01:30:00|22756.9|22754.7|22755.6|22753.4|22758.9|22756.7|22749.6|22747.4|620
1752197700000|2025-07-11 01:35:00|22755.5|22753.3|22755.9|22753.7|22757.5|22755.3|22751.5|22749.3|312
1752198000000|2025-07-11 01:40:00|22756.3|22754.1|22755.8|22753.6|22761.5|22759.3|22749.8|22747.6|549
1752198300000|2025-07-11 01:45:00|22756|22753.8|22747.8|22745.6|22756.1|22753.9|22745.8|22743.6|446
1752198600000|2025-07-11 01:50:00|22747.6|22745.4|22743.9|22741.7|22751.7|22749.5|22743.8|22741.6|238
1752198900000|2025-07-11 01:55:00|22743.8|22741.6|22749.2|22747|22752.2|22750|22739.5|22737.3|452
1752199200000|2025-07-11 02:00:00|22748.2|22746|22747.8|22745.6|22754.3|22752.1|22747.7|22745.5|421
1752199500000|2025-07-11 02:05:00|22747.7|22745.5|22744.4|22742.2|22752|22749.8|22742.3|22740.1|246
1752199800000|2025-07-11 02:10:00|22744.2|22742|22743.9|22741.7|22749.3|22747.1|22741.8|22739.6|182
1752200100000|2025-07-11 02:15:00|22745.2|22743|22743.8|22741.6|22751|22748.8|22742.2|22740|240
1752200400000|2025-07-11 02:20:00|22744|22741.8|22744.5|22742.3|22747.1|22744.9|22740.9|22738.7|257
1752200700000|2025-07-11 02:25:00|22744.4|22742.2|22749.4|22747.2|22750.3|22748.1|22741.2|22739|291
1752201000000|2025-07-11 02:30:00|22749.3|22747.1|22763.2|22761|22763.4|22761.2|22746.6|22744.4|647
1752201300000|2025-07-11 02:35:00|22763.3|22761.1|22769.2|22767|22769.7|22767.5|22760.6|22758.4|498
1752201600000|2025-07-11 02:40:00|22769.1|22766.9|22755.8|22753.6|22769.4|22767.2|22755.4|22753.2|336
1752201900000|2025-07-11 02:45:00|22755.7|22753.5|22759.8|22757.6|22760|22757.8|22754|22751.8|248
1752202200000|2025-07-11 02:50:00|22759.9|22757.7|22765.6|22763.4|22768.9|22766.7|22759.9|22757.7|338
1752202500000|2025-07-11 02:55:00|22764.9|22762.7|22767.2|22765|22768|22765.8|22763.4|22761.2|231
1752202800000|2025-07-11 03:00:00|22767|22764.8|22775.6|22773.4|22776.4|22774.2|22767|22764.8|543
1752203100000|2025-07-11 03:05:00|22775.5|22773.3|22779.6|22777.4|22782.3|22780.1|22774.3|22772.1|472
1752203400000|2025-07-11 03:10:00|22779.5|22777.3|22777.9|22775.7|22784.5|22782.3|22775.1|22772.9|407
1752203700000|2025-07-11 03:15:00|22778|22775.8|22776.4|22774.2|22778|22775.8|22770.5|22768.3|289
1752204000000|2025-07-11 03:20:00|22776.5|22774.3|22782.6|22780.4|22783.4|22781.2|22776.4|22774.2|245
1752204300000|2025-07-11 03:25:00|22782.7|22780.5|22789.9|22787.7|22791.4|22789.2|22782.6|22780.4|382
1752204600000|2025-07-11 03:30:00|22790.6|22788.4|22786.9|22784.7|22791.2|22789|22784.5|22782.3|318
1752204900000|2025-07-11 03:35:00|22787.1|22784.9|22786.8|22784.6|22788.9|22786.7|22785.1|22782.9|201
1752205200000|2025-07-11 03:40:00|22786.9|22784.7|22789.2|22787|22791.7|22789.5|22786.2|22784|158
1752205500000|2025-07-11 03:45:00|22789.5|22787.3|22790.7|22788.5|22792.1|22789.9|22787.9|22785.7|171
1752205800000|2025-07-11 03:50:00|22790.9|22788.7|22789.8|22787.6|22791.5|22789.3|22789.4|22787.2|109
1752206100000|2025-07-11 03:55:00|22790|22787.8|22789.4|22787.2|22792.1|22789.9|22787.4|22785.2|123
1752206400000|2025-07-11 04:00:00|22789.5|22787.3|22786.5|22784.3|22792|22789.8|22785.4|22783.2|234
1752206700000|2025-07-11 04:05:00|22786.6|22784.4|22787.4|22785.2|22788.2|22786|22784|22781.8|187
1752207000000|2025-07-11 04:10:00|22787.5|22785.3|22792.9|22790.7|22793.9|22791.7|22785.7|22783.5|313
1752207300000|2025-07-11 04:15:00|22792.7|22790.5|22796.1|22793.9|22796.4|22794.2|22791.4|22789.2|166
1752207600000|2025-07-11 04:20:00|22796.2|22794|22792.8|22790.6|22797.2|22795|22790.3|22788.1|169
1752207900000|2025-07-11 04:25:00|22792.9|22790.7|22792|22789.8|22794.6|22792.4|22790.6|22788.4|113
1752208200000|2025-07-11 04:30:00|22791.9|22789.7|22789.7|22787.5|22792.7|22790.5|22786.2|22784|226
1752208500000|2025-07-11 04:35:00|22789.5|22787.3|22791.7|22789.5|22792.7|22790.5|22788|22785.8|114
1752208800000|2025-07-11 04:40:00|22791.9|22789.7|22788.5|22786.3|22792.2|22790|22787.8|22785.6|101
1752209100000|2025-07-11 04:45:00|22788.2|22786|22788.6|22786.4|22790.7|22788.5|22785.4|22783.2|135
1752209400000|2025-07-11 04:50:00|22789.1|22786.9|22787.4|22785.2|22789.5|22787.3|22785.9|22783.7|133
1752209700000|2025-07-11 04:55:00|22787.3|22785.1|22787.6|22785.4|22788.3|22786.1|22783.9|22781.7|178
1752210000000|2025-07-11 05:00:00|22787.3|22785.1|22791.2|22789|22794.2|22792|22787.3|22785.1|240
1752210300000|2025-07-11 05:05:00|22791.4|22789.2|22790.5|22788.3|22793.2|22791|22788.9|22786.7|101
1752210600000|2025-07-11 05:10:00|22790.4|22788.2|22785.9|22783.7|22790.5|22788.3|22784.9|22782.7|112
1752210900000|2025-07-11 05:15:00|22785.8|22783.6|22787.4|22785.2|22789.5|22787.3|22783|22780.8|168
1752211200000|2025-07-11 05:20:00|22787.5|22785.3|22789.6|22787.4|22793.3|22791.1|22786.2|22784|222
1752211500000|2025-07-11 05:25:00|22789.5|22787.3|22791.5|22789.3|22797.2|22795|22788.5|22786.3|345
1752211800000|2025-07-11 05:30:00|22791.4|22789.2|22790|22787.8|22794.5|22792.3|22788.1|22785.9|166
1752212100000|2025-07-11 05:35:00|22790.1|22787.9|22791.8|22789.6|22794.5|22792.3|22787.1|22784.9|103
1752212400000|2025-07-11 05:40:00|22793.8|22791.6|22789.2|22787|22794.8|22792.6|22788.7|22786.5|120
1752212700000|2025-07-11 05:45:00|22789|22786.8|22785.2|22783|22791.4|22789.2|22785|22782.8|207
1752213000000|2025-07-11 05:50:00|22784.9|22782.7|22780.6|22778.4|22786|22783.8|22776.7|22774.5|341
1752213300000|2025-07-11 05:55:00|22780.4|22778.2|22762.4|22760.2|22780.5|22778.3|22758.6|22756.4|679
1752213600000|2025-07-11 06:00:00|22762.6|22760.4|22771.6|22769.4|22774.4|22772.2|22762.1|22759.9|540
1752213900000|2025-07-11 06:05:00|22771.7|22769.5|22777.7|22775.5|22784.3|22782.1|22771.7|22769.5|480
1752214200000|2025-07-11 06:10:00|22777.8|22775.6|22775.9|22773.7|22780.3|22778.1|22771.6|22769.4|242
1752214500000|2025-07-11 06:15:00|22776|22773.8|22779.4|22777.2|22781.8|22779.6|22775|22772.8|173
1752214800000|2025-07-11 06:20:00|22779.3|22777.1|22787.6|22785.4|22789.2|22787|22776.1|22773.9|403
1752215100000|2025-07-11 06:25:00|22787.8|22785.6|22790.7|22788.5|22792.4|22790.2|22784|22781.8|438
1752215400000|2025-07-11 06:30:00|22790.8|22788.6|22775.8|22773.6|22792.2|22790|22775|22772.8|355
1752215700000|2025-07-11 06:35:00|22775.7|22773.5|22774.6|22772.4|22777.2|22775|22768.3|22766.1|320
1752216000000|2025-07-11 06:40:00|22774.7|22772.5|22778.1|22775.9|22779.5|22777.3|22766.4|22764.2|427
1752216300000|2025-07-11 06:45:00|22777.8|22775.6|22778.3|22776.1|22781.4|22779.2|22773.6|22771.4|147
1752216600000|2025-07-11 06:50:00|22778.5|22776.3|22780|22777.8|22782.5|22780.3|22777.4|22775.2|90
1752216900000|2025-07-11 06:55:00|22780.2|22778|22779.6|22777.4|22781.2|22779|22775|22772.8|208
1752217200000|2025-07-11 07:00:00|22779.4|22777.2|22773.6|22771.4|22790.7|22788.5|22769.5|22767.3|785
1752217500000|2025-07-11 07:05:00|22773.7|22771.5|22761.4|22759.2|22777.2|22775|22756.6|22754.4|901
1752217800000|2025-07-11 07:10:00|22761.2|22759|22742|22739.8|22766|22763.8|22739.1|22736.9|1011
1752218100000|2025-07-11 07:15:00|22742.5|22740.3|22738.9|22736.7|22757.2|22755|22738.5|22736.3|787
1752218400000|2025-07-11 07:20:00|22738.7|22736.5|22730|22727.8|22744.4|22742.2|22730|22727.8|858
1752218700000|2025-07-11 07:25:00|22729.9|22727.7|22752.9|22750.7|22752.9|22750.7|22724.9|22722.7|751
1752219000000|2025-07-11 07:30:00|22753.8|22751.6|22756.6|22754.4|22758.9|22756.7|22744.1|22741.9|695
1752219300000|2025-07-11 07:35:00|22756.5|22754.3|22752.7|22750.5|22761.4|22759.2|22752.7|22750.5|323
1752219600000|2025-07-11 07:40:00|22752.8|22750.6|22749.1|22746.9|22755.2|22753|22737.8|22735.6|539
1752219900000|2025-07-11 07:45:00|22749|22746.8|22737.5|22735.3|22750.3|22748.1|22730.8|22728.6|622
1752220200000|2025-07-11 07:50:00|22737.7|22735.5|22721|22718.8|22741|22738.8|22720.2|22718|823
1752220500000|2025-07-11 07:55:00|22720.9|22718.7|22724.3|22722.1|22737.1|22734.9|22718.5|22716.3|512
1752220800000|2025-07-11 08:00:00|22724.4|22722.2|22716.8|22714.6|22738.6|22736.4|22716.1|22713.9|889
1752221100000|2025-07-11 08:05:00|22716.3|22714.1|22709.7|22707.5|22720.3|22718.1|22704.7|22702.5|881
1752221400000|2025-07-11 08:10:00|22709.6|22707.4|22709|22706.8|22716.4|22714.2|22700.9|22698.7|671
1752221700000|2025-07-11 08:15:00|22708.7|22706.5|22696.1|22693.9|22709.6|22707.4|22696.1|22693.9|967
1752222000000|2025-07-11 08:20:00|22696.6|22694.4|22715.5|22713.3|22716.2|22714|22693.2|22691|934
1752222300000|2025-07-11 08:25:00|22715.4|22713.2|22714.4|22712.2|22720.7|22718.5|22709.5|22707.3|505
1752222600000|2025-07-11 08:30:00|22711.7|22709.5|22703.7|22701.5|22713.3|22711.1|22699|22696.8|539
1752222900000|2025-07-11 08:35:00|22703.8|22701.6|22708.1|22705.9|22715.5|22713.3|22703.8|22701.6|385
1752223200000|2025-07-11 08:40:00|22708.2|22706|22707.7|22705.5|22713.8|22711.6|22703.9|22701.7|350
1752223500000|2025-07-11 08:45:00|22707.8|22705.6|22721.5|22719.3|22727.4|22725.2|22703|22700.8|647
1752223800000|2025-07-11 08:50:00|22721.6|22719.4|22725.9|22723.7|22730.1|22727.9|22721.6|22719.4|446
1752224100000|2025-07-11 08:55:00|22725.8|22723.6|22726.5|22724.3|22728.9|22726.7|22722|22719.8|356
1752224400000|2025-07-11 09:00:00|22726.3|22724.1|22729.1|22726.9|22735.3|22733.1|22720|22717.8|550
1752224700000|2025-07-11 09:05:00|22729.2|22727|22725|22722.8|22731.3|22729.1|22721.6|22719.4|274
1752225000000|2025-07-11 09:10:00|22725.2|22723|22729.2|22727|22730.5|22728.3|22720.3|22718.1|348
1752225300000|2025-07-11 09:15:00|22729.3|22727.1|22727.4|22725.2|22735.8|22733.6|22725.8|22723.6|271
1752225600000|2025-07-11 09:20:00|22727.7|22725.5|22721|22718.8|22728|22725.8|22718.7|22716.5|347
1752225900000|2025-07-11 09:25:00|22720.9|22718.7|22708.4|22706.2|22721|22718.8|22707.4|22705.2|572
1752226200000|2025-07-11 09:30:00|22708.3|22706.1|22722.8|22720.6|22724|22721.8|22699.9|22697.7|599
1752226500000|2025-07-11 09:35:00|22722.9|22720.7|22720.8|22718.6|22726.1|22723.9|22715.8|22713.6|569
1752226800000|2025-07-11 09:40:00|22720.6|22718.4|22714.6|22712.4|22728.1|22725.9|22711.2|22709|587
1752227100000|2025-07-11 09:45:00|22714.5|22712.3|22717.5|22715.3|22719.2|22717|22709.1|22706.9|353
1752227400000|2025-07-11 09:50:00|22717.4|22715.2|22705|22702.8|22717.9|22715.7|22704.8|22702.6|413
1752227700000|2025-07-11 09:55:00|22704.9|22702.7|22686.4|22684.2|22709.1|22706.9|22680.9|22678.7|1019
1752228000000|2025-07-11 10:00:00|22685.9|22683.7|22694|22691.8|22695|22692.8|22673.5|22671.3|1085
1752228300000|2025-07-11 10:05:00|22693|22690.8|22704.3|22702.1|22708|22705.8|22690.4|22688.2|834
1752228600000|2025-07-11 10:10:00|22704.4|22702.2|22712|22709.8|22714.4|22712.2|22701.4|22699.2|385
1752228900000|2025-07-11 10:15:00|22712.1|22709.9|22700.3|22698.1|22712.8|22710.6|22698.4|22696.2|408
1752229200000|2025-07-11 10:20:00|22700.7|22698.5|22701.7|22699.5|22706.1|22703.9|22696.8|22694.6|402
1752229500000|2025-07-11 10:25:00|22701.9|22699.7|22699.7|22697.5|22707.2|22705|22695.5|22693.3|316
1752229800000|2025-07-11 10:30:00|22699.8|22697.6|22699.4|22697.2|22705|22702.8|22697.2|22695|199
1752230100000|2025-07-11 10:35:00|22699.3|22697.1|22688.9|22686.7|22699.3|22697.1|22686.3|22684.1|485
1752230400000|2025-07-11 10:40:00|22689.1|22686.9|22695.2|22693|22696.1|22693.9|22686.9|22684.7|306
1752230700000|2025-07-11 10:45:00|22694.4|22692.2|22702.7|22700.5|22705.3|22703.1|22694.4|22692.2|386
1752231000000|2025-07-11 10:50:00|22702.5|22700.3|22694.9|22692.7|22704.5|22702.3|22693.1|22690.9|289
1752231300000|2025-07-11 10:55:00|22694.8|22692.6|22694.5|22692.3|22700.3|22698.1|22680.1|22677.9|719
1752231600000|2025-07-11 11:00:00|22694.3|22692.1|22704.2|22702|22706.7|22704.5|22692|22689.8|847
1752231900000|2025-07-11 11:05:00|22704|22701.8|22712|22709.8|22713.2|22711|22697.3|22695.1|411
1752232200000|2025-07-11 11:10:00|22711.9|22709.7|22715.9|22713.7|22717|22714.8|22705.2|22703|475
1752232500000|2025-07-11 11:15:00|22715.7|22713.5|22714.6|22712.4|22720.2|22718|22710.9|22708.7|630
1752232800000|2025-07-11 11:20:00|22714.5|22712.3|22714.5|22712.3|22720.6|22718.4|22711.7|22709.5|328
1752233100000|2025-07-11 11:25:00|22714.4|22712.2|22727.7|22725.5|22728.9|22726.7|22714.1|22711.9|450
1752233400000|2025-07-11 11:30:00|22727.9|22725.7|22732.4|22730.2|22733.8|22731.6|22724.5|22722.3|521
1752233700000|2025-07-11 11:35:00|22732.5|22730.3|22727|22724.8|22735.3|22733.1|22726.7|22724.5|546
1752234000000|2025-07-11 11:40:00|22727.1|22724.9|22723.4|22721.2|22728.8|22726.6|22719.1|22716.9|515
1752234300000|2025-07-11 11:45:00|22723.6|22721.4|22724.3|22722.1|22727.5|22725.3|22717.2|22715|410
1752234600000|2025-07-11 11:50:00|22723.9|22721.7|22741.7|22739.5|22745.8|22743.6|22722.7|22720.5|884
1752234900000|2025-07-11 11:55:00|22741.9|22739.7|22729.9|22727.7|22746.7|22744.5|22728.9|22726.7|709
1752235200000|2025-07-11 12:00:00|22729.7|22727.5|22735.4|22733.2|22739|22736.8|22724|22721.8|804
1752235500000|2025-07-11 12:05:00|22735.2|22733|22733.2|22731|22742.6|22740.4|22731.6|22729.4|509
1752235800000|2025-07-11 12:10:00|22733.3|22731.1|22741.5|22739.3|22741.5|22739.3|22732.4|22730.2|327
1752236100000|2025-07-11 12:15:00|22741.6|22739.4|22731.6|22729.4|22741.6|22739.4|22728.5|22726.3|417
1752236400000|2025-07-11 12:20:00|22731.5|22729.3|22707.1|22704.9|22731.5|22729.3|22706.9|22704.7|954
1752236700000|2025-07-11 12:25:00|22706.4|22704.2|22712.9|22710.7|22714.8|22712.6|22702.5|22700.3|816
1752237000000|2025-07-11 12:30:00|22712.4|22710.2|22727.9|22725.7|22731.5|22729.3|22706.1|22703.9|983
1752237300000|2025-07-11 12:35:00|22728.4|22726.2|22715|22712.8|22729.9|22727.7|22707.2|22705|1130
1752237600000|2025-07-11 12:40:00|22715.1|22712.9|22714.5|22712.3|22720.7|22718.5|22708.8|22706.6|508
1752237900000|2025-07-11 12:45:00|22714.1|22711.9|22730.7|22728.5|22732.1|22729.9|22713.5|22711.3|834
1752238200000|2025-07-11 12:50:00|22730.5|22728.3|22730.9|22728.7|22736.8|22734.6|22726.1|22723.9|605
1752238500000|2025-07-11 12:55:00|22730.7|22728.5|22727.4|22725.2|22734.2|22732|22724.4|22722.2|622
1752238800000|2025-07-11 13:00:00|22726.9|22724.7|22731.6|22729.4|22738|22735.8|22715.9|22713.7|1455
1752239100000|2025-07-11 13:05:00|22731.4|22729.2|22723.8|22721.6|22731.4|22729.2|22720.1|22717.9|565
1752239400000|2025-07-11 13:10:00|22723.9|22721.7|22725.1|22722.9|22733.3|22731.1|22711.4|22709.2|1485
1752239700000|2025-07-11 13:15:00|22725.3|22723.1|22712.5|22710.3|22727.4|22725.2|22709.7|22707.5|916
1752240000000|2025-07-11 13:20:00|22712.3|22710.1|22718.4|22716.2|22722.4|22720.2|22709.7|22707.5|1106
1752240300000|2025-07-11 13:25:00|22718.3|22716.1|22738.1|22735.9|22740.5|22738.3|22716.9|22714.7|2883
1752240600000|2025-07-11 13:30:00|22737.3|22736.2|22752.4|22751.3|22779.5|22778.4|22732.5|22731.4|12732
1752240900000|2025-07-11 13:35:00|22752.8|22751.7|22714.6|22713.5|22754.1|22753|22696.4|22695.3|7964
1752241200000|2025-07-11 13:40:00|22714.2|22713.1|22698.9|22697.8|22718.7|22717.6|22691.8|22690.7|6964
1752241500000|2025-07-11 13:45:00|22699.1|22698|22761.7|22760.6|22765.2|22764.1|22685.2|22684.1|10256
1752241800000|2025-07-11 13:50:00|22760.4|22759.3|22756.8|22755.7|22773.5|22772.4|22753.3|22752.2|6389
1752242100000|2025-07-11 13:55:00|22757|22755.9|22788|22786.9|22791.9|22790.8|22752|22750.9|6780
1752242400000|2025-07-11 14:00:00|22786.1|22785|22781.7|22780.6|22793.7|22792.6|22776.6|22775.5|5747
1752242700000|2025-07-11 14:05:00|22781.6|22780.5|22772.8|22771.7|22792.3|22791.2|22767.6|22766.5|5476
1752243000000|2025-07-11 14:10:00|22773.1|22772|22799.8|22798.7|22801.9|22800.8|22765.6|22764.5|5722
1752243300000|2025-07-11 14:15:00|22799.9|22798.8|22803.1|22802|22809.8|22808.7|22791.3|22790.2|4947
1752243600000|2025-07-11 14:20:00|22801.3|22800.2|22814.1|22813|22817.3|22816.2|22796|22794.9|5448
1752243900000|2025-07-11 14:25:00|22813.9|22812.8|22810.8|22809.7|22824.9|22823.8|22806.4|22805.3|5867
1752244200000|2025-07-11 14:30:00|22811.5|22810.4|22819.9|22818.8|22822.3|22821.2|22802.1|22801|5156
1752244500000|2025-07-11 14:35:00|22819.4|22818.3|22811.7|22810.6|22826.6|22825.5|22810.6|22809.5|4523
1752244800000|2025-07-11 14:40:00|22811.2|22810.1|22806.9|22805.8|22811.9|22810.8|22794|22792.9|5677
1752245100000|2025-07-11 14:45:00|22807|22805.9|22802|22800.9|22808.2|22807.1|22792.3|22791.2|3683
1752245400000|2025-07-11 14:50:00|22802.6|22801.5|22779.7|22778.6|22807.7|22806.6|22771.3|22770.2|5671
1752245700000|2025-07-11 14:55:00|22779.5|22778.4|22790.5|22789.4|22792.4|22791.3|22774.7|22773.6|4500
1752246000000|2025-07-11 15:00:00|22790.2|22789.1|22784.7|22783.6|22794.8|22793.7|22782.1|22781|3871
1752246300000|2025-07-11 15:05:00|22784.4|22783.3|22775.2|22774.1|22786.1|22785|22769.5|22768.4|4419
1752246600000|2025-07-11 15:10:00|22775.3|22774.2|22735.7|22734.6|22780.8|22779.7|22735.7|22734.6|6522
1752246900000|2025-07-11 15:15:00|22735.5|22734.4|22755.8|22754.7|22758|22756.9|22728.9|22727.8|5882
1752247200000|2025-07-11 15:20:00|22755.7|22754.6|22765.1|22764|22788.2|22787.1|22755.7|22754.6|6453
1752247500000|2025-07-11 15:25:00|22764.9|22763.8|22771.4|22770.3|22773|22771.9|22752.7|22751.6|4386
1752247800000|2025-07-11 15:30:00|22771.9|22770.8|22781.3|22780.2|22785.7|22784.6|22770|22768.9|3751
1752248100000|2025-07-11 15:35:00|22780.5|22779.4|22802.2|22801.1|22803.1|22802|22779.7|22778.6|3747
1752248400000|2025-07-11 15:40:00|22801.1|22800|22819.7|22818.6|22830.1|22829|22800.7|22799.6|7050
1752248700000|2025-07-11 15:45:00|22820.4|22819.3|22807.4|22806.3|22825|22823.9|22806.9|22805.8|4360
1752249000000|2025-07-11 15:50:00|22805.9|22804.8|22796.2|22795.1|22806.6|22805.5|22783.9|22782.8|4589
1752249300000|2025-07-11 15:55:00|22796.3|22795.2|22794.9|22793.8|22797.6|22796.5|22783.6|22782.5|2586
1752249600000|2025-07-11 16:00:00|22795.3|22794.2|22791.6|22790.5|22813.5|22812.4|22788.3|22787.2|5921
1752249900000|2025-07-11 16:05:00|22791.2|22790.1|22786.9|22785.8|22798.1|22797|22778.7|22777.6|3877
1752250200000|2025-07-11 16:10:00|22788|22786.9|22795|22793.9|22796.5|22795.4|22781.7|22780.6|4215
1752250500000|2025-07-11 16:15:00|22794.4|22793.3|22790|22788.9|22813.2|22812.1|22788.7|22787.6|4323
1752250800000|2025-07-11 16:20:00|22789|22787.9|22809.8|22808.7|22813.8|22812.7|22787.6|22786.5|3249
1752251100000|2025-07-11 16:25:00|22809.7|22808.6|22812.3|22811.2|22814.9|22813.8|22805.8|22804.7|2528
1752251400000|2025-07-11 16:30:00|22812.4|22811.3|22810.6|22809.5|22821.6|22820.5|22799.6|22798.5|3434
1752251700000|2025-07-11 16:35:00|22810.7|22809.6|22809.1|22808|22814.5|22813.4|22798.8|22797.7|2118
1752252000000|2025-07-11 16:40:00|22808.4|22807.3|22791.1|22790|22813.4|22812.3|22790.3|22789.2|2540
1752252300000|2025-07-11 16:45:00|22791|22789.9|22796.9|22795.8|22803.2|22802.1|22788.7|22787.6|2732
1752252600000|2025-07-11 16:50:00|22798.3|22797.2|22813.7|22812.6|22814.4|22813.3|22797.6|22796.5|2541
1752252900000|2025-07-11 16:55:00|22814|22812.9|22822.7|22821.6|22828.3|22827.2|22813.7|22812.6|3387
1752253200000|2025-07-11 17:00:00|22821.5|22820.4|22826.3|22825.2|22829|22827.9|22812.2|22811.1|4098
1752253500000|2025-07-11 17:05:00|22826.4|22825.3|22831.9|22830.8|22840.3|22839.2|22823.3|22822.2|3606
1752253800000|2025-07-11 17:10:00|22831.7|22830.6|22826.6|22825.5|22833.7|22832.6|22823.6|22822.5|2079
1752254100000|2025-07-11 17:15:00|22826.4|22825.3|22832|22830.9|22833.9|22832.8|22825|22823.9|1791
1752254400000|2025-07-11 17:20:00|22832.2|22831.1|22818.4|22817.3|22835|22833.9|22817.5|22816.4|2000
1752254700000|2025-07-11 17:25:00|22818.6|22817.5|22827.2|22826.1|22835.3|22834.2|22815.3|22814.2|2765
1752255000000|2025-07-11 17:30:00|22826.6|22825.5|22816.8|22815.7|22830.4|22829.3|22812.1|22811|2820
1752255300000|2025-07-11 17:35:00|22817.1|22816|22790|22788.9|22818|22816.9|22785|22783.9|4496
1752255600000|2025-07-11 17:40:00|22792.3|22791.2|22795.5|22794.4|22804.9|22803.8|22784.6|22783.5|4342
1752255900000|2025-07-11 17:45:00|22795.7|22794.6|22809.6|22808.5|22810.4|22809.3|22793|22791.9|2510
1752256200000|2025-07-11 17:50:00|22808.8|22807.7|22814|22812.9|22818.1|22817|22803.4|22802.3|2385
1752256500000|2025-07-11 17:55:00|22814.2|22813.1|22817.4|22816.3|22823.8|22822.7|22813.1|22812|2389
1752256800000|2025-07-11 18:00:00|22816.8|22815.7|22816.4|22815.3|22826.9|22825.8|22814.6|22813.5|2867
1752257100000|2025-07-11 18:05:00|22816.5|22815.4|22820.5|22819.4|22832.5|22831.4|22813.5|22812.4|3095
1752257400000|2025-07-11 18:10:00|22821.4|22820.3|22825.1|22824|22830.3|22829.2|22812.6|22811.5|2180
1752257700000|2025-07-11 18:15:00|22825.3|22824.2|22818|22816.9|22827.6|22826.5|22815.9|22814.8|1921
1752258000000|2025-07-11 18:20:00|22817.9|22816.8|22823.3|22822.2|22825.6|22824.5|22814.5|22813.4|1865
1752258300000|2025-07-11 18:25:00|22823.4|22822.3|22820|22818.9|22827.4|22826.3|22813.7|22812.6|3527
1752258600000|2025-07-11 18:30:00|22820.1|22819|22829.1|22828|22832.1|22831|22816.7|22815.6|3013
1752258900000|2025-07-11 18:35:00|22829.2|22828.1|22827.4|22826.3|22837.8|22836.7|22824.5|22823.4|2977
1752259200000|2025-07-11 18:40:00|22826.6|22825.5|22829.7|22828.6|22834.3|22833.2|22824.4|22823.3|2044
1752259500000|2025-07-11 18:45:00|22829.6|22828.5|22820.2|22819.1|22832|22830.9|22817.9|22816.8|1935
1752259800000|2025-07-11 18:50:00|22819.1|22818|22804|22802.9|22822.4|22821.3|22802.1|22801|2644
1752260100000|2025-07-11 18:55:00|22803.9|22802.8|22795.2|22794.1|22808.8|22807.7|22787.7|22786.6|3510
1752260400000|2025-07-11 19:00:00|22796.6|22795.5|22777.2|22776.1|22798|22796.9|22768.7|22767.6|6314
1752260700000|2025-07-11 19:05:00|22777|22775.9|22789.1|22788|22791|22789.9|22743.7|22742.6|9332
1752261000000|2025-07-11 19:10:00|22790.1|22789|22794.5|22793.4|22797|22795.9|22778.4|22777.3|4328
1752261300000|2025-07-11 19:15:00|22795.1|22794|22803.7|22802.6|22807.1|22806|22793.2|22792.1|3343
1752261600000|2025-07-11 19:20:00|22802.2|22801.1|22808.3|22807.2|22809.1|22808|22801.8|22800.7|2552
1752261900000|2025-07-11 19:25:00|22808.2|22807.1|22799.8|22798.7|22815.6|22814.5|22799.2|22798.1|3323
1752262200000|2025-07-11 19:30:00|22798.9|22797.8|22796.7|22795.6|22799.3|22798.2|22784.8|22783.7|3562
1752262500000|2025-07-11 19:35:00|22796.6|22795.5|22795.3|22794.2|22801.4|22800.3|22789.1|22788|2515
1752262800000|2025-07-11 19:40:00|22796.2|22795.1|22789.1|22788|22801.1|22800|22784|22782.9|3214
1752263100000|2025-07-11 19:45:00|22789.2|22788.1|22798.6|22797.5|22800|22798.9|22786.3|22785.2|3137
1752263400000|2025-07-11 19:50:00|22798.4|22797.3|22787.9|22786.8|22798.4|22797.3|22779.4|22778.3|6088
1752263700000|2025-07-11 19:55:00|22787.8|22786.7|22773.8|22772.7|22798|22796.9|22773.8|22772.7|10142
1752264000000|2025-07-11 20:00:00|22774.3|22773.2|22776|22773.8|22777.4|22775.2|22763|22760.8|5655
1752264300000|2025-07-11 20:05:00|22775.5|22773.3|22765.5|22763.3|22776.3|22774.1|22762.1|22759.9|1468
1752264600000|2025-07-11 20:10:00|22765.8|22763.6|22760.8|22758.6|22769|22766.8|22759|22756.8|1640
1752264900000|2025-07-11 20:15:00|22760.6|22758.4|22752.2|22750|22761.9|22759.7|22752|22749.8|969
1752265200000|2025-07-11 20:20:00|22752.1|22749.9|22755.2|22753|22757.2|22755|22748.8|22746.6|558
1752265500000|2025-07-11 20:25:00|22754.7|22752.5|22755.1|22752.9|22758.1|22755.9|22752.7|22750.5|532
1752265800000|2025-07-11 20:30:00|22755.4|22753.2|22761.7|22759.5|22763.6|22761.4|22753.1|22750.9|686
1752266100000|2025-07-11 20:35:00|22762|22759.8|22753.6|22751.4|22762.4|22760.2|22753.6|22751.4|448
1752266400000|2025-07-11 20:40:00|22753.9|22751.7|22755.7|22753.5|22757.9|22755.7|22753.2|22751|446
1752266700000|2025-07-11 20:45:00|22755.3|22753.1|22758.4|22756.2|22759.6|22757.4|22753.6|22751.4|417
1752267000000|2025-07-11 20:50:00|22758.1|22755.9|22761.9|22759.7|22764.7|22762.5|22756.4|22754.2|345
1752267300000|2025-07-11 20:55:00|22762.7|22760.5|22758.7|22753.7|22764.2|22762|22754.8|22752.6|529
1752267600000|2025-07-11 21:00:00|22758.2|22753.2|22758.2|22753.2|22758.2|22753.2|22758.2|22753.2|0
1752444000000|2025-07-13 22:00:00|22644.2|22642|22666.4|22664.2|22680.1|22677.9|22640.1|22637.9|1931
1752444300000|2025-07-13 22:05:00|22666.8|22664.6|22669.5|22667.3|22673.2|22671|22661.8|22659.6|631
1752444600000|2025-07-13 22:10:00|22669.4|22667.2|22656.2|22654|22670.9|22668.7|22640.1|22637.9|830
1752444900000|2025-07-13 22:15:00|22656.3|22654.1|22648.6|22646.4|22664.1|22661.9|22640.4|22638.2|708
1752445200000|2025-07-13 22:20:00|22648.7|22646.5|22668.6|22666.4|22672|22669.8|22644.5|22642.3|508
1752445500000|2025-07-13 22:25:00|22668.5|22666.3|22666.7|22664.5|22671.7|22669.5|22662.1|22659.9|394
1752445800000|2025-07-13 22:30:00|22666.8|22664.6|22684.8|22682.6|22686.1|22683.9|22666.4|22664.2|647
1752446100000|2025-07-13 22:35:00|22685.1|22682.9|22687.8|22685.6|22696.4|22694.2|22682.5|22680.3|845
1752446400000|2025-07-13 22:40:00|22687.9|22685.7|22704.2|22702|22706.4|22704.2|22687.1|22684.9|678
1752446700000|2025-07-13 22:45:00|22704.3|22702.1|22703.9|22701.7|22707.1|22704.9|22697.3|22695.1|632
1752447000000|2025-07-13 22:50:00|22704.2|22702|22705.8|22703.6|22708|22705.8|22698.8|22696.6|318
1752447300000|2025-07-13 22:55:00|22705.5|22703.3|22703.4|22701.2|22710.5|22708.3|22699.2|22697|518
1752447600000|2025-07-13 23:00:00|22703.6|22701.4|22688|22685.8|22708.7|22706.5|22682.4|22680.2|1328
1752447900000|2025-07-13 23:05:00|22687.9|22685.7|22668.5|22666.3|22698.4|22696.2|22661.5|22659.3|1664
1752448200000|2025-07-13 23:10:00|22668.3|22666.1|22677.4|22675.2|22683.5|22681.3|22665|22662.8|538
1752448500000|2025-07-13 23:15:00|22677.5|22675.3|22680.6|22678.4|22682.6|22680.4|22675.8|22673.6|461
1752448800000|2025-07-13 23:20:00|22680.7|22678.5|22677.4|22675.2|22682.9|22680.7|22665.6|22663.4|670
1752449100000|2025-07-13 23:25:00|22677.3|22675.1|22672.4|22670.2|22678.7|22676.5|22660.1|22657.9|593
1752449400000|2025-07-13 23:30:00|22672.3|22670.1|22672.9|22670.7|22676.4|22674.2|22665.5|22663.3|356
1752449700000|2025-07-13 23:35:00|22672.6|22670.4|22677.5|22675.3|22682.7|22680.5|22672.4|22670.2|503
1752450000000|2025-07-13 23:40:00|22677.4|22675.2|22673.4|22671.2|22682.3|22680.1|22669.9|22667.7|335
1752450300000|2025-07-13 23:45:00|22673.6|22671.4|22678.6|22676.4|22681.7|22679.5|22671.8|22669.6|335
1752450600000|2025-07-13 23:50:00|22678.8|22676.6|22685.6|22683.4|22688.7|22686.5|22678.4|22676.2|657
1752450900000|2025-07-13 23:55:00|22685.8|22683.6|22687.2|22685|22689.9|22687.7|22684.6|22682.4|261
1752451200000|2025-07-14 00:00:00|22687.5|22685.3|22686.3|22684.1|22691.8|22689.6|22677.2|22675|698
1752451500000|2025-07-14 00:05:00|22686.2|22684|22696.5|22694.3|22696.8|22694.6|22683.8|22681.6|405
1752451800000|2025-07-14 00:10:00|22696.4|22694.2|22697.1|22694.9|22698.8|22696.6|22690.6|22688.4|341
1752452100000|2025-07-14 00:15:00|22697.2|22695|22689.7|22687.5|22699|22696.8|22685.1|22682.9|775
1752452400000|2025-07-14 00:20:00|22689.9|22687.7|22693.5|22691.3|22694.1|22691.9|22686.5|22684.3|377
1752452700000|2025-07-14 00:25:00|22693.4|22691.2|22693.4|22691.2|22696.7|22694.5|22690.4|22688.2|525
1752453000000|2025-07-14 00:30:00|22693.3|22691.1|22688.4|22686.2|22696.2|22694|22686.3|22684.1|451
1752453300000|2025-07-14 00:35:00|22688|22685.8|22691.7|22689.5|22692.4|22690.2|22684.7|22682.5|395
1752453600000|2025-07-14 00:40:00|22691.8|22689.6|22692.3|22690.1|22696.5|22694.3|22690.4|22688.2|355
1752453900000|2025-07-14 00:45:00|22691.3|22689.1|22692.7|22690.5|22695.5|22693.3|22688.5|22686.3|159
1752454200000|2025-07-14 00:50:00|22692.6|22690.4|22679.3|22677.1|22692.6|22690.4|22678.6|22676.4|519
1752454500000|2025-07-14 00:55:00|22679.2|22677|22676.3|22674.1|22684.1|22681.9|22673.8|22671.6|462
1752454800000|2025-07-14 01:00:00|22676.4|22674.2|22683.5|22681.3|22684.6|22682.4|22676.2|22674|508
1752455100000|2025-07-14 01:05:00|22683.6|22681.4|22674.5|22672.3|22685.5|22683.3|22672.8|22670.6|529
1752455400000|2025-07-14 01:10:00|22674.7|22672.5|22671.4|22669.2|22674.9|22672.7|22668.3|22666.1|414
1752455700000|2025-07-14 01:15:00|22671.5|22669.3|22683.5|22681.3|22683.6|22681.4|22670.4|22668.2|584
1752456000000|2025-07-14 01:20:00|22683.3|22681.1|22668.9|22666.7|22683.3|22681.1|22665.3|22663.1|698
1752456300000|2025-07-14 01:25:00|22668.8|22666.6|22672.4|22670.2|22673.9|22671.7|22666.8|22664.6|368
1752456600000|2025-07-14 01:30:00|22672.5|22670.3|22682.4|22680.2|22682.5|22680.3|22672.5|22670.3|798
1752456900000|2025-07-14 01:35:00|22680.9|22678.7|22676.7|22674.5|22680.9|22678.7|22673.7|22671.5|448
1752457200000|2025-07-14 01:40:00|22676.5|22674.3|22681.3|22679.1|22684.1|22681.9|22676.3|22674.1|175
1752457500000|2025-07-14 01:45:00|22681.4|22679.2|22686.1|22683.9|22686.8|22684.6|22678.4|22676.2|494
1752457800000|2025-07-14 01:50:00|22686.2|22684|22686.7|22684.5|22689.9|22687.7|22682.6|22680.4|183
1752458100000|2025-07-14 01:55:00|22686.8|22684.6|22681.6|22679.4|22687|22684.8|22677.1|22674.9|318
1752458400000|2025-07-14 02:00:00|22681.3|22679.1|22684|22681.8|22685.3|22683.1|22680.8|22678.6|154
1752458700000|2025-07-14 02:05:00|22684.2|22682|22683.6|22681.4|22688.3|22686.1|22683|22680.8|258
1752459000000|2025-07-14 02:10:00|22683.7|22681.5|22689.9|22687.7|22691.6|22689.4|22680.6|22678.4|370
1752459300000|2025-07-14 02:15:00|22690.1|22687.9|22688.8|22686.6|22691.1|22688.9|22685.5|22683.3|299
1752459600000|2025-07-14 02:20:00|22689|22686.8|22693.5|22691.3|22694.3|22692.1|22685.3|22683.1|266
1752459900000|2025-07-14 02:25:00|22693.6|22691.4|22692.8|22690.6|22695.4|22693.2|22689.3|22687.1|278
1752460200000|2025-07-14 02:30:00|22692.9|22690.7|22687.2|22685|22693.4|22691.2|22685.7|22683.5|268
1752460500000|2025-07-14 02:35:00|22687.6|22685.4|22684.6|22682.4|22688.2|22686|22682.8|22680.6|110
1752460800000|2025-07-14 02:40:00|22684.8|22682.6|22686.8|22684.6|22687.4|22685.2|22682.1|22679.9|238
1752461100000|2025-07-14 02:45:00|22686.5|22684.3|22687|22684.8|22694|22691.8|22685.6|22683.4|231
1752461400000|2025-07-14 02:50:00|22686.9|22684.7|22686.3|22684.1|22688.6|22686.4|22681.7|22679.5|201
1752461700000|2025-07-14 02:55:00|22686.4|22684.2|22682.6|22680.4|22686.7|22684.5|22680.9|22678.7|241
1752462000000|2025-07-14 03:00:00|22682.5|22680.3|22676.5|22674.3|22682.8|22680.6|22675.8|22673.6|280
1752462300000|2025-07-14 03:05:00|22676.6|22674.4|22685.5|22683.3|22689.3|22687.1|22676|22673.8|313
1752462600000|2025-07-14 03:10:00|22685.6|22683.4|22690.3|22688.1|22690.6|22688.4|22685.3|22683.1|190
1752462900000|2025-07-14 03:15:00|22690.1|22687.9|22686.8|22684.6|22690.1|22687.9|22683.4|22681.2|213
1752463200000|2025-07-14 03:20:00|22686.6|22684.4|22686.1|22683.9|22688.3|22686.1|22685.6|22683.4|78
1752463500000|2025-07-14 03:25:00|22686.2|22684|22689.8|22687.6|22690.2|22688|22683.8|22681.6|135
1752463800000|2025-07-14 03:30:00|22689.7|22687.5|22684.1|22681.9|22690.2|22688|22683.7|22681.5|144
1752464100000|2025-07-14 03:35:00|22684.2|22682|22690.5|22688.3|22691.8|22689.6|22684.1|22681.9|216
1752464400000|2025-07-14 03:40:00|22690.6|22688.4|22697.2|22695|22697.5|22695.3|22687|22684.8|276
1752464700000|2025-07-14 03:45:00|22697.7|22695.5|22697.8|22695.6|22700.6|22698.4|22695.3|22693.1|224
1752465000000|2025-07-14 03:50:00|22697.9|22695.7|22696.9|22694.7|22699.3|22697.1|22692.2|22690|194
1752465300000|2025-07-14 03:55:00|22697.1|22694.9|22698.6|22696.4|22700.7|22698.5|22696.4|22694.2|175
1752465600000|2025-07-14 04:00:00|22698.7|22696.5|22692.5|22690.3|22700|22697.8|22692.4|22690.2|188
1752465900000|2025-07-14 04:05:00|22692.4|22690.2|22697.1|22694.9|22697.8|22695.6|22690.7|22688.5|161
1752466200000|2025-07-14 04:10:00|22697|22694.8|22698.4|22696.2|22700.6|22698.4|22695.8|22693.6|131
1752466500000|2025-07-14 04:15:00|22698.5|22696.3|22703.1|22700.9|22703.1|22700.9|22698.3|22696.1|205
1752466800000|2025-07-14 04:20:00|22703.2|22701|22698.2|22696|22703.5|22701.3|22697.7|22695.5|176
1752467100000|2025-07-14 04:25:00|22698.3|22696.1|22693.8|22691.6|22698.7|22696.5|22691.6|22689.4|255
1752467400000|2025-07-14 04:30:00|22694.4|22692.2|22695.4|22693.2|22698.3|22696.1|22692.9|22690.7|141
1752467700000|2025-07-14 04:35:00|22695.6|22693.4|22695.4|22693.2|22697.1|22694.9|22692.5|22690.3|74
1752468000000|2025-07-14 04:40:00|22695.5|22693.3|22695.8|22693.6|22698.4|22696.2|22694.7|22692.5|146
1752468300000|2025-07-14 04:45:00|22695.7|22693.5|22689.6|22687.4|22695.7|22693.5|22688.2|22686|262
1752468600000|2025-07-14 04:50:00|22689.5|22687.3|22688.9|22686.7|22692|22689.8|22685.9|22683.7|116
1752468900000|2025-07-14 04:55:00|22688.8|22686.6|22685.9|22683.7|22689.7|22687.5|22685.1|22682.9|121
1752469200000|2025-07-14 05:00:00|22685.8|22683.6|22692|22689.8|22692.6|22690.4|22685.1|22682.9|207
1752469500000|2025-07-14 05:05:00|22692.1|22689.9|22692.3|22690.1|22694.7|22692.5|22688.1|22685.9|234
1752469800000|2025-07-14 05:10:00|22692.4|22690.2|22690.3|22688.1|22693.1|22690.9|22688.4|22686.2|103
1752470100000|2025-07-14 05:15:00|22690.5|22688.3|22684.5|22682.3|22693.2|22691|22683.5|22681.3|182
1752470400000|2025-07-14 05:20:00|22684.7|22682.5|22688.5|22686.3|22688.6|22686.4|22682.6|22680.4|171
1752470700000|2025-07-14 05:25:00|22688.6|22686.4|22688.8|22686.6|22690.4|22688.2|22686.9|22684.7|157
1752471000000|2025-07-14 05:30:00|22688.9|22686.7|22692|22689.8|22692.8|22690.6|22687.6|22685.4|118
1752471300000|2025-07-14 05:35:00|22692.3|22690.1|22683.1|22680.9|22692.4|22690.2|22682.9|22680.7|200
1752471600000|2025-07-14 05:40:00|22683.2|22681|22677.6|22675.4|22684.5|22682.3|22676.5|22674.3|304
1752471900000|2025-07-14 05:45:00|22677.5|22675.3|22659.4|22657.2|22677.5|22675.3|22657.8|22655.6|824
1752472200000|2025-07-14 05:50:00|22659.2|22657|22657.6|22655.4|22661.2|22659|22650.3|22648.1|686
1752472500000|2025-07-14 05:55:00|22657.4|22655.2|22656|22653.8|22664.3|22662.1|22653.6|22651.4|411
1752472800000|2025-07-14 06:00:00|22655.9|22653.7|22642.2|22640|22662.6|22660.4|22639.2|22637|918
1752473100000|2025-07-14 06:05:00|22641.6|22639.4|22645.8|22643.6|22653.6|22651.4|22638.9|22636.7|512
1752473400000|2025-07-14 06:10:00|22645.9|22643.7|22650.4|22648.2|22651.2|22649|22644.3|22642.1|382
1752473700000|2025-07-14 06:15:00|22650.7|22648.5|22655.6|22653.4|22657.8|22655.6|22643.5|22641.3|477
1752474000000|2025-07-14 06:20:00|22655.4|22653.2|22657|22654.8|22658.2|22656|22650.9|22648.7|392
1752474300000|2025-07-14 06:25:00|22657.1|22654.9|22661|22658.8|22662.8|22660.6|22656.4|22654.2|326
1752474600000|2025-07-14 06:30:00|22660.9|22658.7|22659.8|22657.6|22661.9|22659.7|22656|22653.8|260
1752474900000|2025-07-14 06:35:00|22659.7|22657.5|22668.2|22666|22671.8|22669.6|22658|22655.8|412
1752475200000|2025-07-14 06:40:00|22668.3|22666.1|22665.7|22663.5|22668.6|22666.4|22661|22658.8|294
1752475500000|2025-07-14 06:45:00|22665.8|22663.6|22665.7|22663.5|22667.1|22664.9|22660.1|22657.9|259
1752475800000|2025-07-14 06:50:00|22665.6|22663.4|22660.7|22658.5|22669.3|22667.1|22659.3|22657.1|279
1752476100000|2025-07-14 06:55:00|22660.5|22658.3|22665|22662.8|22666|22663.8|22658.7|22656.5|490
1752476400000|2025-07-14 07:00:00|22665.4|22663.2|22660.2|22658|22672.4|22670.2|22659.7|22657.5|698
1752476700000|2025-07-14 07:05:00|22660|22657.8|22654.1|22651.9|22665.3|22663.1|22644.3|22642.1|1191
1752477000000|2025-07-14 07:10:00|22654.2|22652|22647.8|22645.6|22666.3|22664.1|22646.7|22644.5|856
1752477300000|2025-07-14 07:15:00|22647.9|22645.7|22635.1|22632.9|22652.5|22650.3|22634.6|22632.4|912
1752477600000|2025-07-14 07:20:00|22635.3|22633.1|22631.9|22629.7|22642.8|22640.6|22628.9|22626.7|851
1752477900000|2025-07-14 07:25:00|22632|22629.8|22638.2|22636|22643.4|22641.2|22630.1|22627.9|704
1752478200000|2025-07-14 07:30:00|22638.6|22636.4|22660|22657.8|22667.2|22665|22638.3|22636.1|893
1752478500000|2025-07-14 07:35:00|22660.2|22658|22666.8|22664.6|22667.9|22665.7|22660|22657.8|385
1752478800000|2025-07-14 07:40:00|22666.9|22664.7|22681.3|22679.1|22681.7|22679.5|22664.4|22662.2|773
1752479100000|2025-07-14 07:45:00|22681.4|22679.2|22691.2|22689|22691.3|22689.1|22677.3|22675.1|898
1752479400000|2025-07-14 07:50:00|22691|22688.8|22700.1|22697.9|22704.2|22702|22688.4|22686.2|954
1752479700000|2025-07-14 07:55:00|22700|22697.8|22705.2|22703|22708.6|22706.4|22698.5|22696.3|449
1752480000000|2025-07-14 08:00:00|22705|22702.8|22698|22695.8|22709.1|22706.9|22694.9|22692.7|960
1752480300000|2025-07-14 08:05:00|22698.1|22695.9|22695.5|22693.3|22700.7|22698.5|22690.9|22688.7|560
1752480600000|2025-07-14 08:10:00|22695.9|22693.7|22705.8|22703.6|22706.1|22703.9|22693.9|22691.7|624
1752480900000|2025-07-14 08:15:00|22705.7|22703.5|22698.8|22696.6|22706.7|22704.5|22697.3|22695.1|385
1752481200000|2025-07-14 08:20:00|22698.9|22696.7|22692.6|22690.4|22704.1|22701.9|22692.6|22690.4|295
1752481500000|2025-07-14 08:25:00|22692.7|22690.5|22693.3|22691.1|22697.7|22695.5|22689.4|22687.2|322
1752481800000|2025-07-14 08:30:00|22693.4|22691.2|22692.7|22690.5|22697.6|22695.4|22691.3|22689.1|183
1752482100000|2025-07-14 08:35:00|22692.8|22690.6|22696.8|22694.6|22696.8|22694.6|22692|22689.8|209
1752482400000|2025-07-14 08:40:00|22697|22694.8|22695.8|22693.6|22699.8|22697.6|22690.3|22688.1|348
1752482700000|2025-07-14 08:45:00|22695.9|22693.7|22707.7|22705.5|22707.7|22705.5|22695.9|22693.7|337
1752483000000|2025-07-14 08:50:00|22708|22705.8|22717.6|22715.4|22721.8|22719.6|22704.1|22701.9|1217
1752483300000|2025-07-14 08:55:00|22717.9|22715.7|22712.3|22710.1|22722.2|22720|22707.7|22705.5|463
1752483600000|2025-07-14 09:00:00|22712.4|22710.2|22706.8|22704.6|22713|22710.8|22703.4|22701.2|357
1752483900000|2025-07-14 09:05:00|22706.7|22704.5|22708.2|22706|22713.1|22710.9|22706.6|22704.4|251
1752484200000|2025-07-14 09:10:00|22708.1|22705.9|22712.3|22710.1|22713.5|22711.3|22708.1|22705.9|265
1752484500000|2025-07-14 09:15:00|22712.4|22710.2|22706.5|22704.3|22712.5|22710.3|22703.9|22701.7|301
1752484800000|2025-07-14 09:20:00|22706.7|22704.5|22718.5|22716.3|22721.2|22719|22706.7|22704.5|465
1752485100000|2025-07-14 09:25:00|22718.6|22716.4|22717|22714.8|22719.4|22717.2|22710.2|22708|368
1752485400000|2025-07-14 09:30:00|22716.9|22714.7|22714.4|22712.2|22717.1|22714.9|22711.6|22709.4|188
1752485700000|2025-07-14 09:35:00|22714.2|22712|22717.5|22715.3|22718|22715.8|22713.7|22711.5|174
1752486000000|2025-07-14 09:40:00|22717.4|22715.2|22724|22721.8|22725.3|22723.1|22715.5|22713.3|514
1752486300000|2025-07-14 09:45:00|22724.2|22722|22722|22719.8|22728.1|22725.9|22721.8|22719.6|275
1752486600000|2025-07-14 09:50:00|22721.9|22719.7|22719.7|22717.5|22724.7|22722.5|22718.6|22716.4|142
1752486900000|2025-07-14 09:55:00|22719.6|22717.4|22724.3|22722.1|22725.1|22722.9|22717.7|22715.5|235
1752487200000|2025-07-14 10:00:00|22724.4|22722.2|22715.1|22712.9|22725.3|22723.1|22714.2|22712|230
1752487500000|2025-07-14 10:05:00|22715.3|22713.1|22707.2|22705|22717.4|22715.2|22706.1|22703.9|317
1752487800000|2025-07-14 10:10:00|22706.9|22704.7|22714.8|22712.6|22715|22712.8|22704|22701.8|372
1752488100000|2025-07-14 10:15:00|22714.7|22712.5|22711.4|22709.2|22718.2|22716|22711.4|22709.2|237
1752488400000|2025-07-14 10:20:00|22711.5|22709.3|22710.4|22708.2|22713|22710.8|22705.7|22703.5|166
1752488700000|2025-07-14 10:25:00|22710.5|22708.3|22707.5|22705.3|22712|22709.8|22704.2|22702|258
1752489000000|2025-07-14 10:30:00|22707.4|22705.2|22700.9|22698.7|22708.6|22706.4|22698.3|22696.1|299
1752489300000|2025-07-14 10:35:00|22700.8|22698.6|22700.7|22698.5|22705|22702.8|22695.3|22693.1|583
1752489600000|2025-07-14 10:40:00|22700.9|22698.7|22709.2|22707|22709.7|22707.5|22699.8|22697.6|432
1752489900000|2025-07-14 10:45:00|22709.3|22707.1|22703.3|22701.1|22711.4|22709.2|22700.4|22698.2|274
1752490200000|2025-07-14 10:50:00|22703.8|22701.6|22707.9|22705.7|22710.9|22708.7|22703.3|22701.1|261
1752490500000|2025-07-14 10:55:00|22708.1|22705.9|22702.5|22700.3|22711.1|22708.9|22700.7|22698.5|281
1752490800000|2025-07-14 11:00:00|22702.4|22700.2|22709.5|22707.3|22712.6|22710.4|22698.2|22696|637
1752491100000|2025-07-14 11:05:00|22709.9|22707.7|22709.2|22707|22714.1|22711.9|22695.5|22693.3|1176
1752491400000|2025-07-14 11:10:00|22709.3|22707.1|22713.9|22711.7|22717.2|22715|22708.9|22706.7|338
1752491700000|2025-07-14 11:15:00|22714|22711.8|22699|22696.8|22714|22711.8|22691.1|22688.9|756
1752492000000|2025-07-14 11:20:00|22698.9|22696.7|22693.1|22690.9|22699.9|22697.7|22688.1|22685.9|427
1752492300000|2025-07-14 11:25:00|22693.2|22691|22695.9|22693.7|22699.7|22697.5|22689.4|22687.2|353
1752492600000|2025-07-14 11:30:00|22696.1|22693.9|22696.3|22694.1|22700.3|22698.1|22693.1|22690.9|256
1752492900000|2025-07-14 11:35:00|22696.1|22693.9|22703.7|22701.5|22704|22701.8|22690.4|22688.2|374
1752493200000|2025-07-14 11:40:00|22703.5|22701.3|22719.9|22717.7|22721.6|22719.4|22701.6|22699.4|635
1752493500000|2025-07-14 11:45:00|22720|22717.8|22714.2|22712|22722.5|22720.3|22707.4|22705.2|1304
1752493800000|2025-07-14 11:50:00|22714.3|22712.1|22716.4|22714.2|22722.1|22719.9|22714.2|22712|335
1752494100000|2025-07-14 11:55:00|22716.6|22714.4|22712.2|22710|22718.7|22716.5|22710.6|22708.4|566
1752494400000|2025-07-14 12:00:00|22711.5|22709.3|22709.9|22707.7|22716|22713.8|22705.1|22702.9|512
1752494700000|2025-07-14 12:05:00|22709.7|22707.5|22710.8|22708.6|22712.3|22710.1|22704.8|22702.6|330
1752495000000|2025-07-14 12:10:00|22711|22708.8|22717.2|22715|22717.6|22715.4|22708.6|22706.4|408
1752495300000|2025-07-14 12:15:00|22717.5|22715.3|22719.3|22717.1|22719.8|22717.6|22714.7|22712.5|450
1752495600000|2025-07-14 12:20:00|22719.4|22717.2|22726.2|22724|22728.1|22725.9|22718|22715.8|1037
1752495900000|2025-07-14 12:25:00|22726.4|22724.2|22731.9|22729.7|22733.3|22731.1|22726.1|22723.9|613
1752496200000|2025-07-14 12:30:00|22731.8|22729.6|22719|22716.8|22734|22731.8|22712.8|22710.6|853
1752496500000|2025-07-14 12:35:00|22718.9|22716.7|22726.7|22724.5|22731.7|22729.5|22716|22713.8|606
1752496800000|2025-07-14 12:40:00|22726.8|22724.6|22725.5|22723.3|22730|22727.8|22720.8|22718.6|521
1752497100000|2025-07-14 12:45:00|22725.4|22723.2|22726.8|22724.6|22730|22727.8|22721.2|22719|477
1752497400000|2025-07-14 12:50:00|22726.9|22724.7|22727.9|22725.7|22730.2|22728|22724.7|22722.5|339
1752497700000|2025-07-14 12:55:00|22727.7|22725.5|22722.1|22719.9|22728.5|22726.3|22717|22714.8|766
1752498000000|2025-07-14 13:00:00|22721.9|22719.7|22713.6|22711.4|22725.4|22723.2|22712.4|22710.2|733
1752498300000|2025-07-14 13:05:00|22713.5|22711.3|22720.8|22718.6|22723.4|22721.2|22712.6|22710.4|560
1752498600000|2025-07-14 13:10:00|22720.6|22718.4|22727.4|22725.2|22729.1|22726.9|22716.8|22714.6|538
1752498900000|2025-07-14 13:15:00|22727.3|22725.1|22720.7|22718.5|22730.1|22727.9|22720.7|22718.5|720
1752499200000|2025-07-14 13:20:00|22720.8|22718.6|22743.8|22741.6|22744.8|22742.6|22720.7|22718.5|1404
1752499500000|2025-07-14 13:25:00|22743.7|22741.5|22767.8|22765.6|22769.4|22767.2|22742|22739.8|3313
1752499800000|2025-07-14 13:30:00|22767.5|22766.4|22759.2|22758.1|22802.2|22801.1|22745.6|22744.5|18687
1752500100000|2025-07-14 13:35:00|22758.9|22757.8|22756.5|22755.4|22784|22782.9|22740.5|22739.4|8802
1752500400000|2025-07-14 13:40:00|22756.8|22755.7|22678|22676.9|22761.1|22760|22677.1|22676|12960
1752500700000|2025-07-14 13:45:00|22676.8|22675.7|22742.8|22741.7|22746.8|22745.7|22666.1|22665|13212
1752501000000|2025-07-14 13:50:00|22742.3|22741.2|22754.8|22753.7|22758.4|22757.3|22731.8|22730.7|7069
1752501300000|2025-07-14 13:55:00|22754.3|22753.2|22735.5|22734.4|22759|22757.9|22725.7|22724.6|5537
1752501600000|2025-07-14 14:00:00|22737.5|22736.4|22759.8|22758.7|22760.6|22759.5|22728.6|22727.5|5269
1752501900000|2025-07-14 14:05:00|22759.5|22758.4|22760.6|22759.5|22765.1|22764|22747.2|22746.1|3611
1752502200000|2025-07-14 14:10:00|22761.1|22760|22771.3|22770.2|22773.9|22772.8|22737.4|22736.3|5645
1752502500000|2025-07-14 14:15:00|22771|22769.9|22790|22788.9|22792.3|22791.2|22769.2|22768.1|5432
1752502800000|2025-07-14 14:20:00|22788.2|22787.1|22801.3|22800.2|22811.1|22810|22782.6|22781.5|7593
1752503100000|2025-07-14 14:25:00|22801.4|22800.3|22764.4|22763.3|22802.4|22801.3|22754.8|22753.7|6896
1752503400000|2025-07-14 14:30:00|22764.3|22763.2|22754.8|22753.7|22770|22768.9|22747.8|22746.7|5924
1752503700000|2025-07-14 14:35:00|22754.6|22753.5|22766.8|22765.7|22770.9|22769.8|22750.2|22749.1|4449
1752504000000|2025-07-14 14:40:00|22766.7|22765.6|22784.2|22783.1|22785.5|22784.4|22761.5|22760.4|3822
1752504300000|2025-07-14 14:45:00|22784.1|22783|22783.4|22782.3|22796.6|22795.5|22778.4|22777.3|4989
1752504600000|2025-07-14 14:50:00|22782.3|22781.2|22801.3|22800.2|22807|22805.9|22779|22777.9|4279
1752504900000|2025-07-14 14:55:00|22801.4|22800.3|22817|22815.9|22817.5|22816.4|22799.6|22798.5|5733
1752505200000|2025-07-14 15:00:00|22815.3|22814.2|22832.2|22831.1|22846.5|22845.4|22808.8|22807.7|8917
1752505500000|2025-07-14 15:05:00|22832.4|22831.3|22829.6|22828.5|22842.9|22841.8|22824|22822.9|5268
1752505800000|2025-07-14 15:10:00|22829.5|22828.4|22830.2|22829.1|22834.6|22833.5|22817.4|22816.3|3971
1752506100000|2025-07-14 15:15:00|22830.1|22829|22830.5|22829.4|22843.3|22842.2|22827.2|22826.1|3395
1752506400000|2025-07-14 15:20:00|22830.4|22829.3|22823.8|22822.7|22832.3|22831.2|22820|22818.9|2985
1752506700000|2025-07-14 15:25:00|22823.6|22822.5|22834.7|22833.6|22835.4|22834.3|22817.8|22816.7|3444
1752507000000|2025-07-14 15:30:00|22833.9|22832.8|22820.2|22819.1|22837.8|22836.7|22818|22816.9|3980
1752507300000|2025-07-14 15:35:00|22819.9|22818.8|22829.8|22828.7|22835.9|22834.8|22814.7|22813.6|3983
1752507600000|2025-07-14 15:40:00|22830.8|22829.7|22827.8|22826.7|22837.6|22836.5|22827.3|22826.2|2420
1752507900000|2025-07-14 15:45:00|22828.1|22827|22827.4|22826.3|22831.2|22830.1|22816.8|22815.7|3754
1752508200000|2025-07-14 15:50:00|22828.9|22827.8|22829.9|22828.8|22834.2|22833.1|22825.1|22824|2872
1752508500000|2025-07-14 15:55:00|22830|22828.9|22833.1|22832|22834.5|22833.4|22820.8|22819.7|3766
1752508800000|2025-07-14 16:00:00|22832.9|22831.8|22825.2|22824.1|22833.7|22832.6|22824.1|22823|2256
1752509100000|2025-07-14 16:05:00|22825.4|22824.3|22847|22845.9|22848.3|22847.2|22824.5|22823.4|3361
1752509400000|2025-07-14 16:10:00|22846.1|22845|22846.5|22845.4|22850.3|22849.2|22839.6|22838.5|3257
1752509700000|2025-07-14 16:15:00|22846.6|22845.5|22840.6|22839.5|22848.3|22847.2|22833.3|22832.2|2438
1752510000000|2025-07-14 16:20:00|22841|22839.9|22837.8|22836.7|22847.9|22846.8|22836.4|22835.3|1748
1752510300000|2025-07-14 16:25:00|22836.8|22835.7|22837.2|22836.1|22841.2|22840.1|22832.2|22831.1|1847
1752510600000|2025-07-14 16:30:00|22837.3|22836.2|22831.2|22830.1|22839|22837.9|22829.5|22828.4|2053
1752510900000|2025-07-14 16:35:00|22831|22829.9|22833.1|22832|22835.2|22834.1|22826.8|22825.7|1646
1752511200000|2025-07-14 16:40:00|22833.8|22832.7|22840.4|22839.3|22850.7|22849.6|22831.8|22830.7|3099
1752511500000|2025-07-14 16:45:00|22839.4|22838.3|22850.5|22849.4|22851.2|22850.1|22835.3|22834.2|2579
1752511800000|2025-07-14 16:50:00|22848.5|22847.4|22854.4|22853.3|22854.6|22853.5|22846.2|22845.1|2649
1752512100000|2025-07-14 16:55:00|22854|22852.9|22854.1|22853|22861.8|22860.7|22851|22849.9|3142
1752512400000|2025-07-14 17:00:00|22854.2|22853.1|22864.6|22863.5|22866|22864.9|22854.2|22853.1|3065
1752512700000|2025-07-14 17:05:00|22864.7|22863.6|22868.9|22867.8|22869.9|22868.8|22860.3|22859.2|2472
1752513000000|2025-07-14 17:10:00|22868.7|22867.6|22873|22871.9|22873.1|22872|22866|22864.9|2564
1752513300000|2025-07-14 17:15:00|22873.1|22872|22881.1|22880|22882.8|22881.7|22870|22868.9|3359
1752513600000|2025-07-14 17:20:00|22881.6|22880.5|22875.2|22874.1|22884.2|22883.1|22872.9|22871.8|2387
1752513900000|2025-07-14 17:25:00|22875.5|22874.4|22871.8|22870.7|22878.2|22877.1|22869.6|22868.5|2217
1752514200000|2025-07-14 17:30:00|22873.3|22872.2|22880.6|22879.5|22885.1|22884|22871.8|22870.7|2570
1752514500000|2025-07-14 17:35:00|22880.7|22879.6|22880.7|22879.6|22889|22887.9|22876.9|22875.8|2404
1752514800000|2025-07-14 17:40:00|22880.8|22879.7|22871.7|22870.6|22881.4|22880.3|22868.7|22867.6|2475
1752515100000|2025-07-14 17:45:00|22871.8|22870.7|22872.4|22871.3|22874.2|22873.1|22858.5|22857.4|4169
1752515400000|2025-07-14 17:50:00|22872.6|22871.5|22877.4|22876.3|22879.8|22878.7|22870.4|22869.3|2293
1752515700000|2025-07-14 17:55:00|22877.3|22876.2|22866.8|22865.7|22878.5|22877.4|22866.6|22865.5|2052
1752516000000|2025-07-14 18:00:00|22864.9|22863.8|22868.8|22867.7|22869.9|22868.8|22856.9|22855.8|2679
1752516300000|2025-07-14 18:05:00|22869.3|22868.2|22868.4|22867.3|22873.1|22872|22862.8|22861.7|2285
1752516600000|2025-07-14 18:10:00|22868.3|22867.2|22867.5|22866.4|22869.9|22868.8|22862.7|22861.6|1344
1752516900000|2025-07-14 18:15:00|22867.6|22866.5|22860.3|22859.2|22868.8|22867.7|22859.2|22858.1|1587
1752517200000|2025-07-14 18:20:00|22860|22858.9|22865.1|22864|22867.7|22866.6|22858.1|22857|1834
1752517500000|2025-07-14 18:25:00|22865|22863.9|22869.5|22868.4|22872.5|22871.4|22862.5|22861.4|1556
1752517800000|2025-07-14 18:30:00|22869.4|22868.3|22865.7|22864.6|22871.2|22870.1|22863.2|22862.1|1834
1752518100000|2025-07-14 18:35:00|22865.1|22864|22866|22864.9|22870.8|22869.7|22863.2|22862.1|1534
1752518400000|2025-07-14 18:40:00|22866.1|22865|22871|22869.9|22872.7|22871.6|22864.2|22863.1|1461
1752518700000|2025-07-14 18:45:00|22871.1|22870|22870.7|22869.6|22874.5|22873.4|22868.9|22867.8|1516
1752519000000|2025-07-14 18:50:00|22872.6|22871.5|22879.6|22878.5|22880.9|22879.8|22869.7|22868.6|2104
1752519300000|2025-07-14 18:55:00|22879.5|22878.4|22873.6|22872.5|22882|22880.9|22872.1|22871|2028
1752519600000|2025-07-14 19:00:00|22872.8|22871.7|22878|22876.9|22880.7|22879.6|22872.8|22871.7|2554
1752519900000|2025-07-14 19:05:00|22878.2|22877.1|22865.7|22864.6|22879.4|22878.3|22865.6|22864.5|1900
1752520200000|2025-07-14 19:10:00|22865|22863.9|22867.2|22866.1|22867.6|22866.5|22859.5|22858.4|2451
1752520500000|2025-07-14 19:15:00|22867|22865.9|22865.3|22864.2|22869.1|22868|22858.6|22857.5|2267
1752520800000|2025-07-14 19:20:00|22865.4|22864.3|22861.6|22860.5|22867.9|22866.8|22858.7|22857.6|3260
1752521100000|2025-07-14 19:25:00|22861.4|22860.3|22863.8|22862.7|22873.5|22872.4|22860.4|22859.3|3039
1752521400000|2025-07-14 19:30:00|22863.2|22862.1|22855.3|22854.2|22863.4|22862.3|22849.6|22848.5|3740
1752521700000|2025-07-14 19:35:00|22854.9|22853.8|22851.1|22850|22856.6|22855.5|22849.3|22848.2|2136
1752522000000|2025-07-14 19:40:00|22852.3|22851.2|22849.2|22848.1|22855.7|22854.6|22846.9|22845.8|3024
1752522300000|2025-07-14 19:45:00|22849|22847.9|22851.7|22850.6|22853.7|22852.6|22838.1|22837|4828
1752522600000|2025-07-14 19:50:00|22851.4|22850.3|22856.6|22855.5|22858.8|22857.7|22842.9|22841.8|6306
1752522900000|2025-07-14 19:55:00|22854.2|22853.1|22855.5|22854.4|22864.1|22863|22845.3|22844.2|11678
1752523200000|2025-07-14 20:00:00|22856.3|22854.1|22850.1|22847.9|22861.4|22859.2|22845.1|22842.9|4824
1752523500000|2025-07-14 20:05:00|22850.4|22848.2|22850.7|22848.5|22851.3|22849.1|22845.1|22842.9|1283
1752523800000|2025-07-14 20:10:00|22851|22848.8|22850.4|22848.2|22853.9|22851.7|22847.2|22845|1001
1752524100000|2025-07-14 20:15:00|22850.1|22847.9|22853.1|22850.9|22854.2|22852|22845.1|22842.9|565
1752524400000|2025-07-14 20:20:00|22853|22850.8|22851.6|22849.4|22853.8|22851.6|22849.9|22847.7|341
1752524700000|2025-07-14 20:25:00|22851.4|22849.2|22847.1|22844.9|22851.6|22849.4|22844.9|22842.7|494
1752525000000|2025-07-14 20:30:00|22847|22844.8|22848.2|22846|22849.7|22847.5|22843.9|22841.7|235
1752525300000|2025-07-14 20:35:00|22848.5|22846.3|22850.6|22848.4|22851.4|22849.2|22847.5|22845.3|338
1752525600000|2025-07-14 20:40:00|22850.9|22848.7|22852.6|22850.4|22854.3|22852.1|22850.1|22847.9|430
1752525900000|2025-07-14 20:45:00|22852.3|22850.1|22854.6|22852.4|22855.6|22853.4|22849.3|22847.1|505
1752526200000|2025-07-14 20:50:00|22854.8|22852.6|22856.5|22854.3|22856.8|22854.6|22851.2|22849|341
1752526500000|2025-07-14 20:55:00|22856.2|22854|22859.9|22854.9|22860.4|22858.2|22855.8|22853.6|538
1752526800000|2025-07-14 21:00:00|22859.8|22854.8|22855.9|22850.9|22860.4|22855.4|22854.8|22849.8|0
1752527100000|2025-07-14 21:05:00|22856.2|22851.2|22859.7|22854.7|22861.1|22856.1|22856.1|22851.1|0
1752527400000|2025-07-14 21:10:00|22859.6|22854.6|22862.7|22857.7|22863.1|22858.1|22859.6|22854.6|0
1752527700000|2025-07-14 21:15:00|22862.6|22857.6|22862.5|22857.5|22864.1|22859.1|22862.5|22857.5|0
1752528000000|2025-07-14 21:20:00|22862.6|22857.6|22860.6|22855.6|22862.6|22857.6|22860.5|22855.5|0
1752528300000|2025-07-14 21:25:00|22860.7|22855.7|22862.9|22857.9|22862.9|22857.9|22860.6|22855.6|0
1752528600000|2025-07-14 21:30:00|22862.8|22857.8|22863|22858|22864.5|22859.5|22860.2|22855.2|0
1752528900000|2025-07-14 21:35:00|22862.7|22857.7|22863.3|22858.3|22863.3|22858.3|22861.1|22856.1|0
1752529200000|2025-07-14 21:40:00|22863.4|22858.4|22866.6|22861.6|22866.6|22861.6|22862.4|22857.4|0
1752529500000|2025-07-14 21:45:00|22866.5|22861.5|22865.6|22860.6|22868.3|22863.3|22865.3|22860.3|0
1752529800000|2025-07-14 21:50:00|22866.5|22861.5|22864.4|22859.4|22866.6|22861.6|22864.2|22859.2|0
1752530100000|2025-07-14 21:55:00|22864.5|22859.5|22864.7|22859.7|22864.9|22859.9|22863.9|22858.9|0
1752530400000|2025-07-14 22:00:00|22864.3|22859.3|22847.6|22845.4|22864.3|22859.3|22844.2|22842|524
1752530700000|2025-07-14 22:05:00|22847.8|22845.6|22844.7|22842.5|22850.4|22848.2|22844.3|22842.1|180
1752531000000|2025-07-14 22:10:00|22844.4|22842.2|22848|22845.8|22850.7|22848.5|22842.2|22840|286
1752531300000|2025-07-14 22:15:00|22848.2|22846|22840.2|22838|22848.4|22846.2|22838.5|22836.3|325
1752531600000|2025-07-14 22:20:00|22840.1|22837.9|22836.4|22834.2|22841.7|22839.5|22835.3|22833.1|328
1752531900000|2025-07-14 22:25:00|22836.3|22834.1|22832.8|22830.6|22837.1|22834.9|22831|22828.8|314
1752532200000|2025-07-14 22:30:00|22833|22830.8|22829.1|22826.9|22835.8|22833.6|22826.8|22824.6|370
1752532500000|2025-07-14 22:35:00|22829.2|22827|22831|22828.8|22832.1|22829.9|22827.2|22825|192
1752532800000|2025-07-14 22:40:00|22830.8|22828.6|22831|22828.8|22832.9|22830.7|22827.7|22825.5|204
1752533100000|2025-07-14 22:45:00|22830.9|22828.7|22832.1|22829.9|22834.2|22832|22829.5|22827.3|154
1752533400000|2025-07-14 22:50:00|22832.2|22830|22834.4|22832.2|22836.6|22834.4|22830.8|22828.6|322
1752533700000|2025-07-14 22:55:00|22834.6|22832.4|22827.4|22825.2|22834.9|22832.7|22825.9|22823.7|291
1752534000000|2025-07-14 23:00:00|22826.5|22824.3|22827.6|22825.4|22829.9|22827.7|22823.6|22821.4|380
1752534300000|2025-07-14 23:05:00|22827.5|22825.3|22826.4|22824.2|22828.8|22826.6|22823.8|22821.6|219
1752534600000|2025-07-14 23:10:00|22826.3|22824.1|22826.9|22824.7|22827.5|22825.3|22823.8|22821.6|137
1752534900000|2025-07-14 23:15:00|22826.8|22824.6|22829.9|22827.7|22830.4|22828.2|22826|22823.8|173
1752535200000|2025-07-14 23:20:00|22830.1|22827.9|22831|22828.8|22831.5|22829.3|22828.8|22826.6|145
1752535500000|2025-07-14 23:25:00|22830.9|22828.7|22829.4|22827.2|22831.2|22829|22828.2|22826|98
1752535800000|2025-07-14 23:30:00|22829.3|22827.1|22829.9|22827.7|22831.7|22829.5|22827.3|22825.1|134
1752536100000|2025-07-14 23:35:00|22829.8|22827.6|22830.1|22827.9|22834.1|22831.9|22828.3|22826.1|107
1752536400000|2025-07-14 23:40:00|22830.2|22828|22829.7|22827.5|22833.3|22831.1|22828.7|22826.5|87
1752536700000|2025-07-14 23:45:00|22829.8|22827.6|22830.1|22827.9|22832.8|22830.6|22828|22825.8|103
1752537000000|2025-07-14 23:50:00|22830.2|22828|22835.1|22832.9|22837|22834.8|22830.2|22828|234
1752537300000|2025-07-14 23:55:00|22835.4|22833.2|22837.1|22834.9|22839.9|22837.7|22835|22832.8|281
1752537600000|2025-07-15 00:00:00|22837.8|22835.6|22840|22837.8|22845|22842.8|22822.8|22820.6|763
1752537900000|2025-07-15 00:05:00|22839.9|22837.7|22840.5|22838.3|22842.6|22840.4|22835|22832.8|299
1752538200000|2025-07-15 00:10:00|22840.4|22838.2|22843.8|22841.6|22845.5|22843.3|22838.2|22836|155
1752538500000|2025-07-15 00:15:00|22844.1|22841.9|22839.7|22837.5|22844.1|22841.9|22837.8|22835.6|270
1752538800000|2025-07-15 00:20:00|22839.5|22837.3|22838.6|22836.4|22840.4|22838.2|22835.3|22833.1|121
1752539100000|2025-07-15 00:25:00|22838.5|22836.3|22835.4|22833.2|22840.3|22838.1|22834.9|22832.7|94
1752539400000|2025-07-15 00:30:00|22835.6|22833.4|22830.5|22828.3|22836.3|22834.1|22829.8|22827.6|235
1752539700000|2025-07-15 00:35:00|22830.6|22828.4|22833|22830.8|22835.9|22833.7|22828.6|22826.4|189
1752540000000|2025-07-15 00:40:00|22831.9|22829.7|22830|22827.8|22833.1|22830.9|22826.4|22824.2|192
1752540300000|2025-07-15 00:45:00|22829.9|22827.7|22831.2|22829|22832.3|22830.1|22827.8|22825.6|228
1752540600000|2025-07-15 00:50:00|22831.1|22828.9|22829.4|22827.2|22832.6|22830.4|22827.9|22825.7|102
1752540900000|2025-07-15 00:55:00|22829.5|22827.3|22831.5|22829.3|22831.6|22829.4|22827.2|22825|77
1752541200000|2025-07-15 01:00:00|22831.7|22829.5|22824.9|22822.7|22831.7|22829.5|22823.5|22821.3|331
1752541500000|2025-07-15 01:05:00|22824.8|22822.6|22826.9|22824.7|22828.1|22825.9|22824.2|22822|147
1752541800000|2025-07-15 01:10:00|22826.8|22824.6|22826.4|22824.2|22829.2|22827|22824.8|22822.6|118
1752542100000|2025-07-15 01:15:00|22826.6|22824.4|22827|22824.8|22829.7|22827.5|22826.2|22824|141
1752542400000|2025-07-15 01:20:00|22827.6|22825.4|22830.4|22828.2|22832.5|22830.3|22826.8|22824.6|145
1752542700000|2025-07-15 01:25:00|22830.3|22828.1|22829.3|22827.1|22830.4|22828.2|22827.7|22825.5|116
1752543000000|2025-07-15 01:30:00|22829.5|22827.3|22828.1|22825.9|22830.9|22828.7|22827.3|22825.1|114
1752543300000|2025-07-15 01:35:00|22828|22825.8|22838.1|22835.9|22843.3|22841.1|22827.1|22824.9|466
1752543600000|2025-07-15 01:40:00|22837.9|22835.7|22903.9|22901.7|22904.7|22902.5|22837.8|22835.6|2494
1752543900000|2025-07-15 01:45:00|22903|22900.8|22939.4|22937.2|22941.7|22939.5|22894.1|22891.9|2976
1752544200000|2025-07-15 01:50:00|22939.1|22936.9|22996.1|22993.9|22997.6|22995.4|22936.6|22934.4|4020
1752544500000|2025-07-15 01:55:00|22997|22994.8|22967.7|22965.5|22997|22994.8|22960.9|22958.7|2353
1752544800000|2025-07-15 02:00:00|22967.9|22965.7|22949.1|22946.9|22987.5|22985.3|22947.8|22945.6|2290
1752545100000|2025-07-15 02:05:00|22948.9|22946.7|22941.7|22939.5|22960.4|22958.2|22936.5|22934.3|1258
1752545400000|2025-07-15 02:10:00|22941.8|22939.6|22945|22942.8|22953.9|22951.7|22936.6|22934.4|966
1752545700000|2025-07-15 02:15:00|22945.3|22943.1|22912|22909.8|22946.1|22943.9|22903.7|22901.5|2213
1752546000000|2025-07-15 02:20:00|22911.9|22909.7|22909.6|22907.4|22911.9|22909.7|22901.5|22899.3|881
1752546300000|2025-07-15 02:25:00|22909.5|22907.3|22898.6|22896.4|22909.6|22907.4|22890.6|22888.4|1011
1752546600000|2025-07-15 02:30:00|22898.5|22896.3|22883.7|22881.5|22900.5|22898.3|22876.4|22874.2|1790
1752546900000|2025-07-15 02:35:00|22883.6|22881.4|22881.7|22879.5|22890.4|22888.2|22874.6|22872.4|858
1752547200000|2025-07-15 02:40:00|22881.8|22879.6|22890.2|22888|22894.2|22892|22877.3|22875.1|631
1752547500000|2025-07-15 02:45:00|22890.1|22887.9|22871.3|22869.1|22890.2|22888|22867.3|22865.1|887
1752547800000|2025-07-15 02:50:00|22871|22868.8|22876.8|22874.6|22878.5|22876.3|22865|22862.8|674
1752548100000|2025-07-15 02:55:00|22877|22874.8|22881.9|22879.7|22883.5|22881.3|22864.8|22862.6|686
1752548400000|2025-07-15 03:00:00|22881.6|22879.4|22877.7|22875.5|22884.1|22881.9|22872|22869.8|649
1752548700000|2025-07-15 03:05:00|22877.6|22875.4|22876.4|22874.2|22882.2|22880|22873.6|22871.4|349
1752549000000|2025-07-15 03:10:00|22876.1|22873.9|22877.5|22875.3|22880|22877.8|22874|22871.8|369
1752549300000|2025-07-15 03:15:00|22877.6|22875.4|22889.7|22887.5|22890.6|22888.4|22876.8|22874.6|552
1752549600000|2025-07-15 03:20:00|22889.5|22887.3|22899.8|22897.6|22900.6|22898.4|22886.4|22884.2|613
1752549900000|2025-07-15 03:25:00|22899.4|22897.2|22909.5|22907.3|22911.7|22909.5|22898.7|22896.5|831
1752550200000|2025-07-15 03:30:00|22909.7|22907.5|22911|22908.8|22918|22915.8|22908.9|22906.7|610
1752550500000|2025-07-15 03:35:00|22910.8|22908.6|22919.2|22917|22920.2|22918|22910.1|22907.9|486
1752550800000|2025-07-15 03:40:00|22919.1|22916.9|22921.9|22919.7|22926.6|22924.4|22915.8|22913.6|488
1752551100000|2025-07-15 03:45:00|22921.8|22919.6|22922.3|22920.1|22925.3|22923.1|22915.3|22913.1|539
1752551400000|2025-07-15 03:50:00|22922.2|22920|22916.8|22914.6|22923.8|22921.6|22916|22913.8|316
1752551700000|2025-07-15 03:55:00|22916.7|22914.5|22918|22915.8|22919.3|22917.1|22913.7|22911.5|210
1752552000000|2025-07-15 04:00:00|22917.9|22915.7|22920|22917.8|22921.3|22919.1|22915.1|22912.9|231
1752552300000|2025-07-15 04:05:00|22920.1|22917.9|22916.1|22913.9|22920.1|22917.9|22914.2|22912|138
1752552600000|2025-07-15 04:10:00|22916.2|22914|22919.1|22916.9|22920.7|22918.5|22915|22912.8|132
1752552900000|2025-07-15 04:15:00|22918.7|22916.5|22921|22918.8|22922.7|22920.5|22916|22913.8|168
1752553200000|2025-07-15 04:20:00|22920.9|22918.7|22925.9|22923.7|22926.6|22924.4|22920.8|22918.6|189
1752553500000|2025-07-15 04:25:00|22926.1|22923.9|22926.1|22923.9|22927|22924.8|22920.5|22918.3|192
1752553800000|2025-07-15 04:30:00|22926|22923.8|22930.2|22928|22931.1|22928.9|22924.5|22922.3|259
1752554100000|2025-07-15 04:35:00|22930.3|22928.1|22941.1|22938.9|22945.3|22943.1|22929.7|22927.5|630
1752554400000|2025-07-15 04:40:00|22941|22938.8|22934.1|22931.9|22942.9|22940.7|22933.1|22930.9|333
1752554700000|2025-07-15 04:45:00|22934.3|22932.1|22939.7|22937.5|22941.3|22939.1|22929.6|22927.4|325
1752555000000|2025-07-15 04:50:00|22939.6|22937.4|22933.8|22931.6|22941.5|22939.3|22932.4|22930.2|232
1752555300000|2025-07-15 04:55:00|22933.6|22931.4|22939.9|22937.7|22942.7|22940.5|22931.8|22929.6|304
1752555600000|2025-07-15 05:00:00|22939.8|22937.6|22951.5|22949.3|22952|22949.8|22937.8|22935.6|429
1752555900000|2025-07-15 05:05:00|22951.7|22949.5|22960.5|22958.3|22961.6|22959.4|22949|22946.8|489
1752556200000|2025-07-15 05:10:00|22960.6|22958.4|22962.2|22960|22968.5|22966.3|22957.9|22955.7|750
1752556500000|2025-07-15 05:15:00|22962.6|22960.4|22966.4|22964.2|22967.3|22965.1|22961.6|22959.4|348
1752556800000|2025-07-15 05:20:00|22966.7|22964.5|22975.5|22973.3|22982.6|22980.4|22964.4|22962.2|909
1752557100000|2025-07-15 05:25:00|22975.3|22973.1|22988.7|22986.5|22989|22986.8|22975.1|22972.9|629
1752557400000|2025-07-15 05:30:00|22988.8|22986.6|22982.8|22980.6|22993.3|22991.1|22977.1|22974.9|837
1752557700000|2025-07-15 05:35:00|22983|22980.8|22973.1|22970.9|22983.9|22981.7|22971.6|22969.4|443
1752558000000|2025-07-15 05:40:00|22973.2|22971|22970.6|22968.4|22978.8|22976.6|22968.7|22966.5|420
1752558300000|2025-07-15 05:45:00|22970.7|22968.5|22973.2|22971|22978.2|22976|22967.4|22965.2|401
1752558600000|2025-07-15 05:50:00|22973.1|22970.9|22974.2|22972|22981.1|22978.9|22972.1|22969.9|486
1752558900000|2025-07-15 05:55:00|22974.1|22971.9|22971.1|22968.9|22977.5|22975.3|22970.3|22968.1|260
1752559200000|2025-07-15 06:00:00|22971.2|22969|22974.7|22972.5|22980.5|22978.3|22971.2|22969|480
1752559500000|2025-07-15 06:05:00|22974.8|22972.6|22972.6|22970.4|22979.5|22977.3|22970.7|22968.5|275
1752559800000|2025-07-15 06:10:00|22972.1|22969.9|22967.4|22965.2|22972.9|22970.7|22963.7|22961.5|326
1752560100000|2025-07-15 06:15:00|22967.5|22965.3|22969.4|22967.2|22970.5|22968.3|22962.5|22960.3|289
1752560400000|2025-07-15 06:20:00|22969.3|22967.1|22970.3|22968.1|22971.7|22969.5|22967.6|22965.4|216
1752560700000|2025-07-15 06:25:00|22969.9|22967.7|22968.9|22966.7|22972.9|22970.7|22965.1|22962.9|316
1752561000000|2025-07-15 06:30:00|22968.8|22966.6|22964.5|22962.3|22972.2|22970|22962.1|22959.9|309
1752561300000|2025-07-15 06:35:00|22964.6|22962.4|22958.6|22956.4|22969.4|22967.2|22958.5|22956.3|331
1752561600000|2025-07-15 06:40:00|22960.7|22958.5|22962.3|22960.1|22965.7|22963.5|22959.9|22957.7|195
1752561900000|2025-07-15 06:45:00|22961.8|22959.6|22962.2|22960|22963.7|22961.5|22957.3|22955.1|335
1752562200000|2025-07-15 06:50:00|22962.1|22959.9|22968.4|22966.2|22972.9|22970.7|22962.1|22959.9|408
1752562500000|2025-07-15 06:55:00|22968.6|22966.4|22967.6|22965.4|22973.4|22971.2|22967.2|22965|281
1752562800000|2025-07-15 07:00:00|22967.5|22965.3|22971.2|22969|22973.5|22971.3|22962.7|22960.5|524
1752563100000|2025-07-15 07:05:00|22971.1|22968.9|22972.1|22969.9|22973.4|22971.2|22964.3|22962.1|558
1752563400000|2025-07-15 07:10:00|22971.7|22969.5|22967.4|22965.2|22972.8|22970.6|22964|22961.8|446
1752563700000|2025-07-15 07:15:00|22967.5|22965.3|22967.4|22965.2|22970.8|22968.6|22963.1|22960.9|310
1752564000000|2025-07-15 07:20:00|22967.5|22965.3|22961.1|22958.9|22969|22966.8|22956.3|22954.1|450
1752564300000|2025-07-15 07:25:00|22960.9|22958.7|22962.5|22960.3|22968.7|22966.5|22956.8|22954.6|291
1752564600000|2025-07-15 07:30:00|22962.7|22960.5|22968.1|22965.9|22971|22968.8|22960.3|22958.1|400
1752564900000|2025-07-15 07:35:00|22967.8|22965.6|22977|22974.8|22978.9|22976.7|22966.8|22964.6|502
1752565200000|2025-07-15 07:40:00|22977.3|22975.1|22992.7|22990.5|22994.4|22992.2|22976.1|22973.9|896
1752565500000|2025-07-15 07:45:00|22993|22990.8|22982.6|22980.4|22993.6|22991.4|22980.9|22978.7|1066
1752565800000|2025-07-15 07:50:00|22982.7|22980.5|22985.1|22982.9|22993.3|22991.1|22981.1|22978.9|475
1752566100000|2025-07-15 07:55:00|22985|22982.8|22984.7|22982.5|22991.4|22989.2|22983.3|22981.1|509
1752566400000|2025-07-15 08:00:00|22985.1|22982.9|22973.6|22971.4|22986.3|22984.1|22969.6|22967.4|1245
1752566700000|2025-07-15 08:05:00|22973.7|22971.5|22977.7|22975.5|22982.9|22980.7|22970.9|22968.7|560
1752567000000|2025-07-15 08:10:00|22977.8|22975.6|22981.9|22979.7|22984.7|22982.5|22969.6|22967.4|902
1752567300000|2025-07-15 08:15:00|22982|22979.8|22975.9|22973.7|22983.1|22980.9|22971.3|22969.1|541
1752567600000|2025-07-15 08:20:00|22976.1|22973.9|22991.9|22989.7|22992.6|22990.4|22976.1|22973.9|536
1752567900000|2025-07-15 08:25:00|22992|22989.8|22994.7|22992.5|23004.2|23002|22989.2|22987|989
1752568200000|2025-07-15 08:30:00|22994.9|22992.7|22991|22988.8|23000.7|22998.5|22975.9|22973.7|1176
1752568500000|2025-07-15 08:35:00|22990.9|22988.7|22989.1|22986.9|22993.1|22990.9|22985|22982.8|345
1752568800000|2025-07-15 08:40:00|22989|22986.8|22988.1|22985.9|22989.9|22987.7|22983.4|22981.2|231
1752569100000|2025-07-15 08:45:00|22987.6|22985.4|22992|22989.8|22992|22989.8|22987.2|22985|150
1752569400000|2025-07-15 08:50:00|22992.1|22989.9|22982.5|22980.3|22992.3|22990.1|22982.1|22979.9|259
1752569700000|2025-07-15 08:55:00|22982.6|22980.4|22980.7|22978.5|22986.5|22984.3|22979.3|22977.1|285
1752570000000|2025-07-15 09:00:00|22980.4|22978.2|22982.9|22980.7|22985|22982.8|22974.1|22971.9|362
1752570300000|2025-07-15 09:05:00|22982.8|22980.6|22985.5|22983.3|22986.5|22984.3|22981.4|22979.2|246
1752570600000|2025-07-15 09:10:00|22985.4|22983.2|22986.8|22984.6|22989.8|22987.6|22984.1|22981.9|273
1752570900000|2025-07-15 09:15:00|22987|22984.8|22993|22990.8|22996.9|22994.7|22987|22984.8|338
1752571200000|2025-07-15 09:20:00|22992.9|22990.7|22997.1|22994.9|22997.1|22994.9|22992.8|22990.6|270
1752571500000|2025-07-15 09:25:00|22996.1|22993.9|22993.7|22991.5|22996.5|22994.3|22992|22989.8|214
1752571800000|2025-07-15 09:30:00|22993.8|22991.6|22994.3|22992.1|22998.9|22996.7|22992.8|22990.6|235
1752572100000|2025-07-15 09:35:00|22994.2|22992|23001|22998.8|23004.8|23002.6|22991.7|22989.5|357
1752572400000|2025-07-15 09:40:00|23001.3|22999.1|22991.2|22989|23004|23001.8|22990.5|22988.3|298
1752572700000|2025-07-15 09:45:00|22991|22988.8|22994.4|22992.2|22997.2|22995|22989|22986.8|377
1752573000000|2025-07-15 09:50:00|22994.5|22992.3|22992.7|22990.5|22994.9|22992.7|22991.2|22989|289
1752573300000|2025-07-15 09:55:00|22992.6|22990.4|22998.2|22996|22999.9|22997.7|22990.1|22987.9|243
1752573600000|2025-07-15 10:00:00|22997.8|22995.6|22992.4|22990.2|22998.7|22996.5|22992|22989.8|240
1752573900000|2025-07-15 10:05:00|22992.3|22990.1|22996.5|22994.3|22998.7|22996.5|22989.1|22986.9|294
1752574200000|2025-07-15 10:10:00|22996.3|22994.1|22993.7|22991.5|22997.6|22995.4|22993|22990.8|225
1752574500000|2025-07-15 10:15:00|22993.6|22991.4|22999|22996.8|23003.4|23001.2|22992.8|22990.6|329
1752574800000|2025-07-15 10:20:00|22999.1|22996.9|23001.3|22999.1|23002.8|23000.6|22997.3|22995.1|151
1752575100000|2025-07-15 10:25:00|23001.1|22998.9|23006.2|23004|23006.6|23004.4|22999.1|22996.9|405
1752575400000|2025-07-15 10:30:00|23006.1|23003.9|23003.1|23000.9|23014.4|23012.2|23002.5|23000.3|1056
1752575700000|2025-07-15 10:35:00|23002.9|23000.7|23006.6|23004.4|23009.7|23007.5|23000.7|22998.5|697
1752576000000|2025-07-15 10:40:00|23006.7|23004.5|23000.1|22997.9|23006.7|23004.5|22996.3|22994.1|501
1752576300000|2025-07-15 10:45:00|23000|22997.8|22989.2|22987|23001.5|22999.3|22987.7|22985.5|684
1752576600000|2025-07-15 10:50:00|22989|22986.8|22994.7|22992.5|22996.4|22994.2|22986.7|22984.5|347
1752576900000|2025-07-15 10:55:00|22994.4|22992.2|22994.7|22992.5|22995.9|22993.7|22989.7|22987.5|319
1752577200000|2025-07-15 11:00:00|22994.1|22991.9|22991|22988.8|22995.6|22993.4|22987.6|22985.4|988
1752577500000|2025-07-15 11:05:00|22991.2|22989|23006.9|23004.7|23017.3|23015.1|22985.3|22983.1|1706
1752577800000|2025-07-15 11:10:00|23006.8|23004.6|23008.5|23006.3|23010.5|23008.3|23000.7|22998.5|655
1752578100000|2025-07-15 11:15:00|23008.6|23006.4|23007.3|23005.1|23011|23008.8|23004|23001.8|593
1752578400000|2025-07-15 11:20:00|23007.2|23005|23000.7|22998.5|23011.5|23009.3|22999.1|22996.9|536
1752578700000|2025-07-15 11:25:00|23000.9|22998.7|22999.5|22997.3|23001.7|22999.5|22994.6|22992.4|379
1752579000000|2025-07-15 11:30:00|22999.6|22997.4|23001.2|22999|23002.2|23000|22994.9|22992.7|441
1752579300000|2025-07-15 11:35:00|23001.6|22999.4|23003|23000.8|23003.5|23001.3|22997.5|22995.3|199
1752579600000|2025-07-15 11:40:00|23002.9|23000.7|22994.1|22991.9|23003.3|23001.1|22993.4|22991.2|306
1752579900000|2025-07-15 11:45:00|22994|22991.8|22986.6|22984.4|22994.7|22992.5|22978.9|22976.7|790
1752580200000|2025-07-15 11:50:00|22986.5|22984.3|22986.8|22984.6|22987.6|22985.4|22979.4|22977.2|436
1752580500000|2025-07-15 11:55:00|22986.9|22984.7|22990.6|22988.4|22993.8|22991.6|22984|22981.8|494
1752580800000|2025-07-15 12:00:00|22991.4|22989.2|22987.7|22985.5|22997.4|22995.2|22985.4|22983.2|875
1752581100000|2025-07-15 12:05:00|22987.6|22985.4|22976.2|22974|22987.7|22985.5|22969.9|22967.7|1216
1752581400000|2025-07-15 12:10:00|22976.3|22974.1|22977.6|22975.4|22983.1|22980.9|22969.9|22967.7|689
1752581700000|2025-07-15 12:15:00|22977.9|22975.7|22974.4|22972.2|22978.6|22976.4|22971.7|22969.5|766
1752582000000|2025-07-15 12:20:00|22974.2|22972|22966.4|22964.2|22974.2|22972|22959.5|22957.3|1164
1752582300000|2025-07-15 12:25:00|22966.5|22964.3|22980|22977.8|22980.6|22978.4|22964.5|22962.3|1370
1752582600000|2025-07-15 12:30:00|22979.4|22977.2|23013.3|23011.1|23028.1|23025.9|22978.4|22976.2|4978
1752582900000|2025-07-15 12:35:00|23013.1|23010.9|22998.7|22996.5|23013.9|23011.7|22993.4|22991.2|2452
1752583200000|2025-07-15 12:40:00|22998.6|22996.4|22989.9|22987.7|23006.3|23004.1|22983.2|22981|2261
1752583500000|2025-07-15 12:45:00|22989.6|22987.4|23006.8|23004.6|23007.3|23005.1|22988.8|22986.6|1378
1752583800000|2025-07-15 12:50:00|23006.7|23004.5|23017.6|23015.4|23020.9|23018.7|23004.1|23001.9|2086
1752584100000|2025-07-15 12:55:00|23017.8|23015.6|23021.7|23019.5|23033|23030.8|23017.8|23015.6|2606
1752584400000|2025-07-15 13:00:00|23022.3|23020.1|23021.1|23018.9|23024.9|23022.7|23012.3|23010.1|1609
1752584700000|2025-07-15 13:05:00|23021.9|23019.7|23026.6|23024.4|23029.7|23027.5|23018.5|23016.3|1208
1752585000000|2025-07-15 13:10:00|23026.3|23024.1|23026|23023.8|23027.8|23025.6|23021.5|23019.3|884
1752585300000|2025-07-15 13:15:00|23026.5|23024.3|23027.3|23025.1|23028.3|23026.1|23016.6|23014.4|1008
1752585600000|2025-07-15 13:20:00|23027.4|23025.2|23041.7|23039.5|23044.8|23042.6|23027.4|23025.2|2172
1752585900000|2025-07-15 13:25:00|23041.6|23039.4|23025.9|23023.7|23042.9|23040.7|23022.8|23020.6|3387
1752586200000|2025-07-15 13:30:00|23025.6|23023.4|22986.8|22985.7|23046.6|23045.5|22985.8|22984.7|16595
1752586500000|2025-07-15 13:35:00|22986.7|22985.6|22979.2|22978.1|23009.6|23008.5|22976.9|22975.8|10532
1752586800000|2025-07-15 13:40:00|22980.5|22979.4|22987.9|22986.8|22993.9|22992.8|22948|22946.9|12149
1752587100000|2025-07-15 13:45:00|22988.1|22987|22972.1|22971|23008.1|23007|22966.9|22965.8|8706
1752587400000|2025-07-15 13:50:00|22972.3|22971.2|22979.7|22978.6|22993.1|22992|22967.3|22966.2|5537
1752587700000|2025-07-15 13:55:00|22979.6|22978.5|22965.5|22964.4|22986.8|22985.7|22960|22958.9|5599
1752588000000|2025-07-15 14:00:00|22966.7|22965.6|22962.6|22961.5|22975.3|22974.2|22949.1|22948|8200
1752588300000|2025-07-15 14:05:00|22962.9|22961.8|22990.2|22989.1|22995.7|22994.6|22960.7|22959.6|7684
1752588600000|2025-07-15 14:10:00|22988.9|22987.8|23016.5|23015.4|23018|23016.9|22987.3|22986.2|6925
1752588900000|2025-07-15 14:15:00|23016|23014.9|23012.2|23011.1|23025.2|23024.1|22997.6|22996.5|7308
1752589200000|2025-07-15 14:20:00|23010.8|23009.7|23008.2|23007.1|23017.8|23016.7|22995.7|22994.6|5225
1752589500000|2025-07-15 14:25:00|23006.7|23005.6|23004.1|23003|23012.3|23011.2|22985.4|22984.3|6549
1752589800000|2025-07-15 14:30:00|23004.3|23003.2|22991.9|22990.8|23010.7|23009.6|22972|22970.9|7429
1752590100000|2025-07-15 14:35:00|22992.1|22991|22984.7|22983.6|23002.2|23001.1|22979.5|22978.4|5457
1752590400000|2025-07-15 14:40:00|22985.3|22984.2|22967.9|22966.8|22988.5|22987.4|22957.8|22956.7|6196
1752590700000|2025-07-15 14:45:00|22967.7|22966.6|22981.8|22980.7|22990.5|22989.4|22964.5|22963.4|5161
1752591000000|2025-07-15 14:50:00|22981.4|22980.3|22948.7|22947.6|22989.4|22988.3|22930.7|22929.6|9139
1752591300000|2025-07-15 14:55:00|22949|22947.9|22926.1|22925|22949.2|22948.1|22921.9|22920.8|6834
1752591600000|2025-07-15 15:00:00|22927.4|22926.3|22942.3|22941.2|22951.4|22950.3|22927.2|22926.1|6149
1752591900000|2025-07-15 15:05:00|22941.8|22940.7|22956.5|22955.4|22966.1|22965|22940.1|22939|4662
1752592200000|2025-07-15 15:10:00|22954.7|22953.6|22952.1|22951|22972.4|22971.3|22951.5|22950.4|4910
1752592500000|2025-07-15 15:15:00|22952.4|22951.3|22963.4|22962.3|22966.9|22965.8|22947.7|22946.6|5158
1752592800000|2025-07-15 15:20:00|22964.7|22963.6|22980.5|22979.4|22988.1|22987|22958.7|22957.6|5601
1752593100000|2025-07-15 15:25:00|22980.6|22979.5|22994.8|22993.7|22998.6|22997.5|22977.6|22976.5|4613
1752593400000|2025-07-15 15:30:00|22995|22993.9|22974.8|22973.7|22995.2|22994.1|22966|22964.9|5407
1752593700000|2025-07-15 15:35:00|22975|22973.9|22984.2|22983.1|22987.7|22986.6|22969.6|22968.5|4166
1752594000000|2025-07-15 15:40:00|22984.8|22983.7|22989.4|22988.3|22997.6|22996.5|22979.9|22978.8|3609
1752594300000|2025-07-15 15:45:00|22989|22987.9|23001|22999.9|23006|23004.9|22987.3|22986.2|3829
1752594600000|2025-07-15 15:50:00|22998.9|22997.8|22981|22979.9|23001.8|23000.7|22978.6|22977.5|3544
1752594900000|2025-07-15 15:55:00|22980.9|22979.8|22980.7|22979.6|22986.2|22985.1|22970.1|22969|3277
1752595200000|2025-07-15 16:00:00|22982.3|22981.2|22984.1|22983|22989.1|22988|22973.1|22972|2933
1752595500000|2025-07-15 16:05:00|22984|22982.9|22966.2|22965.1|22992.8|22991.7|22962.8|22961.7|4447
1752595800000|2025-07-15 16:10:00|22966.6|22965.5|22970.5|22969.4|22978.6|22977.5|22960.1|22959|3829
1752596100000|2025-07-15 16:15:00|22970.6|22969.5|22971.6|22970.5|22979.5|22978.4|22966.8|22965.7|2621
1752596400000|2025-07-15 16:20:00|22972|22970.9|22976.1|22975|22983.9|22982.8|22965|22963.9|2404
1752596700000|2025-07-15 16:25:00|22976.2|22975.1|22971.8|22970.7|22978|22976.9|22962.7|22961.6|2901
1752597000000|2025-07-15 16:30:00|22972.2|22971.1|22967.2|22966.1|22986.5|22985.4|22966.2|22965.1|3157
1752597300000|2025-07-15 16:35:00|22966.8|22965.7|22963.4|22962.3|22971.9|22970.8|22952.4|22951.3|3547
1752597600000|2025-07-15 16:40:00|22963.2|22962.1|22962.1|22961|22968.2|22967.1|22952.6|22951.5|3141
1752597900000|2025-07-15 16:45:00|22962.4|22961.3|22966.7|22965.6|22977.5|22976.4|22961.9|22960.8|3331
1752598200000|2025-07-15 16:50:00|22967.5|22966.4|22952|22950.9|22972.8|22971.7|22951.2|22950.1|3154
1752598500000|2025-07-15 16:55:00|22951.9|22950.8|22925.3|22924.2|22957.8|22956.7|22910.7|22909.6|8117
1752598800000|2025-07-15 17:00:00|22925.5|22924.4|22951.3|22950.2|22958.7|22957.6|22923.3|22922.2|4961
1752599100000|2025-07-15 17:05:00|22951.2|22950.1|22934.2|22933.1|22954.8|22953.7|22933.9|22932.8|3312
1752599400000|2025-07-15 17:10:00|22932.3|22931.2|22930.6|22929.5|22942|22940.9|22925.2|22924.1|3277
1752599700000|2025-07-15 17:15:00|22930.5|22929.4|22936.4|22935.3|22938.5|22937.4|22913|22911.9|4918
1752600000000|2025-07-15 17:20:00|22937.4|22936.3|22943.7|22942.6|22948.8|22947.7|22932|22930.9|3572
1752600300000|2025-07-15 17:25:00|22943.9|22942.8|22945.5|22944.4|22947.2|22946.1|22933.2|22932.1|2720
1752600600000|2025-07-15 17:30:00|22944.5|22943.4|22955.2|22954.1|22955.6|22954.5|22942.9|22941.8|2867
1752600900000|2025-07-15 17:35:00|22955.1|22954|22967.2|22966.1|22971.8|22970.7|22953.8|22952.7|4033
1752601200000|2025-07-15 17:40:00|22967|22965.9|22965.2|22964.1|22970.7|22969.6|22956.4|22955.3|2710
1752601500000|2025-07-15 17:45:00|22965.3|22964.2|22962.5|22961.4|22970|22968.9|22960.3|22959.2|2055
1752601800000|2025-07-15 17:50:00|22962.4|22961.3|22981.4|22980.3|22982.4|22981.3|22957.8|22956.7|2908
1752602100000|2025-07-15 17:55:00|22981.5|22980.4|22994.2|22993.1|22995.3|22994.2|22977|22975.9|3115
1752602400000|2025-07-15 18:00:00|22993.2|22992.1|22996.4|22995.3|23001.2|23000.1|22985.2|22984.1|4758
1752602700000|2025-07-15 18:05:00|22996.5|22995.4|22998.2|22997.1|23002.1|23001|22990.1|22989|2987
1752603000000|2025-07-15 18:10:00|22997.9|22996.8|22996.6|22995.5|23000|22998.9|22994.1|22993|2203
1752603300000|2025-07-15 18:15:00|22996.5|22995.4|22988.5|22987.4|23002.9|23001.8|22987.6|22986.5|3048
1752603600000|2025-07-15 18:20:00|22988.9|22987.8|23000.9|22999.8|23004.3|23003.2|22988.9|22987.8|2403
1752603900000|2025-07-15 18:25:00|23001.1|23000|22991.5|22990.4|23002.5|23001.4|22989.2|22988.1|2216
1752604200000|2025-07-15 18:30:00|22990.7|22989.6|22992.1|22991|22997.4|22996.3|22990.7|22989.6|1983
1752604500000|2025-07-15 18:35:00|22991.9|22990.8|22978.5|22977.4|22992.1|22991|22971.2|22970.1|4111
1752604800000|2025-07-15 18:40:00|22979|22977.9|22975|22973.9|22985.5|22984.4|22972.3|22971.2|2684
1752605100000|2025-07-15 18:45:00|22974.9|22973.8|22971.9|22970.8|22981.7|22980.6|22971.9|22970.8|1969
1752605400000|2025-07-15 18:50:00|22972|22970.9|22955.9|22954.8|22975.3|22974.2|22948.9|22947.8|4250
1752605700000|2025-07-15 18:55:00|22956|22954.9|22918.5|22917.4|22957.5|22956.4|22918.2|22917.1|7545
1752606000000|2025-07-15 19:00:00|22918.4|22917.3|22940.5|22939.4|22947.3|22946.2|22909.1|22908|7074
1752606300000|2025-07-15 19:05:00|22940.6|22939.5|22929.8|22928.7|22941.1|22940|22922.4|22921.3|3936
1752606600000|2025-07-15 19:10:00|22930.6|22929.5|22928.5|22927.4|22936.8|22935.7|22925.8|22924.7|2530
1752606900000|2025-07-15 19:15:00|22928.4|22927.3|22926.9|22925.8|22933.5|22932.4|22918.1|22917|3401
1752607200000|2025-07-15 19:20:00|22926.8|22925.7|22917.7|22916.6|22930.8|22929.7|22906.2|22905.1|3986
1752607500000|2025-07-15 19:25:00|22918.1|22917|22914.9|22913.8|22924.5|22923.4|22908.1|22907|3045
1752607800000|2025-07-15 19:30:00|22915.6|22914.5|22914.4|22913.3|22924.7|22923.6|22913.8|22912.7|3038
1752608100000|2025-07-15 19:35:00|22914.2|22913.1|22919.5|22918.4|22923.4|22922.3|22908.1|22907|2763
1752608400000|2025-07-15 19:40:00|22920|22918.9|22936.3|22935.2|22940.1|22939|22919.5|22918.4|4128
1752608700000|2025-07-15 19:45:00|22936.2|22935.1|22933|22931.9|22939.3|22938.2|22927.9|22926.8|3332
1752609000000|2025-07-15 19:50:00|22932.5|22931.4|22917.6|22916.5|22938.6|22937.5|22915.1|22914|7385
1752609300000|2025-07-15 19:55:00|22917.8|22916.7|22880.6|22879.5|22931.9|22930.8|22877.3|22876.2|16001
1752609600000|2025-07-15 20:00:00|22879.8|22878.7|22858.2|22856|22886.4|22884.2|22854.7|22852.5|8954
1752609900000|2025-07-15 20:05:00|22858.4|22856.2|22860.6|22858.4|22866.8|22864.6|22853.8|22851.6|2686
1752610200000|2025-07-15 20:10:00|22860.9|22858.7|22852.7|22850.5|22864|22861.8|22846.8|22844.6|2192
1752610500000|2025-07-15 20:15:00|22851.7|22849.5|22847.4|22845.2|22854.1|22851.9|22839.7|22837.5|1546
1752610800000|2025-07-15 20:20:00|22847.1|22844.9|22845.9|22843.7|22851.2|22849|22838.5|22836.3|1097
1752611100000|2025-07-15 20:25:00|22846.3|22844.1|22848.5|22846.3|22853.7|22851.5|22846.3|22844.1|764
1752611400000|2025-07-15 20:30:00|22848.6|22846.4|22848.3|22846.1|22850.6|22848.4|22837.5|22835.3|1006
1752611700000|2025-07-15 20:35:00|22849.3|22847.1|22848.9|22846.7|22849.9|22847.7|22840.6|22838.4|524
1752612000000|2025-07-15 20:40:00|22848.7|22846.5|22842.8|22840.6|22849.6|22847.4|22842.7|22840.5|485
1752612300000|2025-07-15 20:45:00|22844.1|22841.9|22843.6|22841.4|22847|22844.8|22840.1|22837.9|785
1752612600000|2025-07-15 20:50:00|22843.3|22841.1|22846.7|22844.5|22847.2|22845|22838.9|22836.7|572
1752612900000|2025-07-15 20:55:00|22847|22844.8|22847.3|22842.3|22850.6|22848.4|22842.9|22840.7|747
1752613200000|2025-07-15 21:00:00|22847.7|22842.7|22850|22845|22851.5|22846.5|22847.2|22842.2|0
1752613500000|2025-07-15 21:05:00|22852|22847|22850.7|22845.7|22853.2|22848.2|22850.2|22845.2|0
1752613800000|2025-07-15 21:10:00|22850.8|22845.8|22854.6|22849.6|22855.2|22850.2|22850.8|22845.8|0
1752614100000|2025-07-15 21:15:00|22854.5|22849.5|22853.6|22848.6|22854.5|22849.5|22853.4|22848.4|0
1752614400000|2025-07-15 21:20:00|22853.7|22848.7|22854.7|22849.7|22854.9|22849.9|22852.4|22847.4|0
1752614700000|2025-07-15 21:25:00|22854.6|22849.6|22855.1|22850.1|22855.3|22850.3|22853.8|22848.8|0
1752615000000|2025-07-15 21:30:00|22855.5|22850.5|22856.6|22851.6|22856.6|22851.6|22855.5|22850.5|0
1752615300000|2025-07-15 21:35:00|22856.7|22851.7|22856.1|22851.1|22857.1|22852.1|22855.2|22850.2|0
1752615600000|2025-07-15 21:40:00|22856.2|22851.2|22854.5|22849.5|22856.2|22851.2|22854.1|22849.1|0
1752615900000|2025-07-15 21:45:00|22854.6|22849.6|22854.7|22849.7|22856.1|22851.1|22854.3|22849.3|0
1752616200000|2025-07-15 21:50:00|22854.6|22849.6|22853.8|22848.8|22855|22850|22850.9|22845.9|0
1752616500000|2025-07-15 21:55:00|22853.5|22848.5|22853.3|22848.3|22854.9|22849.9|22853.3|22848.3|0
1752616800000|2025-07-15 22:00:00|22848.9|22846.7|22858.8|22856.6|22864.3|22862.1|22848.9|22846.7|617
1752617100000|2025-07-15 22:05:00|22858.7|22856.5|22850|22847.8|22861.5|22859.3|22847.9|22845.7|358
1752617400000|2025-07-15 22:10:00|22850.2|22848|22835.9|22833.7|22851.5|22849.3|22833.7|22831.5|495
1752617700000|2025-07-15 22:15:00|22836|22833.8|22831.7|22829.5|22839.1|22836.9|22831.1|22828.9|332
1752618000000|2025-07-15 22:20:00|22832|22829.8|22839.2|22837|22842.1|22839.9|22832|22829.8|305
1752618300000|2025-07-15 22:25:00|22839.3|22837.1|22842.1|22839.9|22848|22845.8|22838|22835.8|347
1752618600000|2025-07-15 22:30:00|22841.8|22839.6|22810.7|22808.5|22842.6|22840.4|22803.8|22801.6|1491
1752618900000|2025-07-15 22:35:00|22810.8|22808.6|22815.7|22813.5|22823.1|22820.9|22810.6|22808.4|392
1752619200000|2025-07-15 22:40:00|22815.8|22813.6|22824.6|22822.4|22825.4|22823.2|22815.2|22813|285
1752619500000|2025-07-15 22:45:00|22824.7|22822.5|22833.6|22831.4|22835.2|22833|22815.8|22813.6|508
1752619800000|2025-07-15 22:50:00|22833.9|22831.7|22835.4|22833.2|22836.8|22834.6|22823|22820.8|531
1752620100000|2025-07-15 22:55:00|22835.5|22833.3|22838.7|22836.5|22841.4|22839.2|22835.2|22833|307
1752620400000|2025-07-15 23:00:00|22839|22836.8|22835.4|22833.2|22842|22839.8|22827.5|22825.3|312
1752620700000|2025-07-15 23:05:00|22835.5|22833.3|22837.6|22835.4|22840.2|22838|22832.5|22830.3|167
1752621000000|2025-07-15 23:10:00|22837.5|22835.3|22836.5|22834.3|22844.5|22842.3|22833.4|22831.2|361
1752621300000|2025-07-15 23:15:00|22836.7|22834.5|22830.9|22828.7|22839.7|22837.5|22827.8|22825.6|302
1752621600000|2025-07-15 23:20:00|22830.7|22828.5|22823.3|22821.1|22831|22828.8|22815.3|22813.1|1146
1752621900000|2025-07-15 23:25:00|22823.2|22821|22820.2|22818|22826|22823.8|22818.2|22816|187
1752622200000|2025-07-15 23:30:00|22820.3|22818.1|22832.4|22830.2|22832.4|22830.2|22817.5|22815.3|292
1752622500000|2025-07-15 23:35:00|22832.6|22830.4|22835.1|22832.9|22836.2|22834|22830.6|22828.4|194
1752622800000|2025-07-15 23:40:00|22835.2|22833|22838.4|22836.2|22838.4|22836.2|22831.2|22829|191
1752623100000|2025-07-15 23:45:00|22838.7|22836.5|22848.8|22846.6|22849.6|22847.4|22838.7|22836.5|535
1752623400000|2025-07-15 23:50:00|22849|22846.8|22840.5|22838.3|22850|22847.8|22837.2|22835|402
1752623700000|2025-07-15 23:55:00|22840.6|22838.4|22843.3|22841.1|22846.2|22844|22836.5|22834.3|328
1752537600000|2025-07-15 00:00:00|22837.8|22835.6|22840|22837.8|22845|22842.8|22822.8|22820.6|763
1752537900000|2025-07-15 00:05:00|22839.9|22837.7|22840.5|22838.3|22842.6|22840.4|22835|22832.8|299
1752538200000|2025-07-15 00:10:00|22840.4|22838.2|22843.8|22841.6|22845.5|22843.3|22838.2|22836|155
1752538500000|2025-07-15 00:15:00|22844.1|22841.9|22839.7|22837.5|22844.1|22841.9|22837.8|22835.6|270
1752538800000|2025-07-15 00:20:00|22839.5|22837.3|22838.6|22836.4|22840.4|22838.2|22835.3|22833.1|121
1752539100000|2025-07-15 00:25:00|22838.5|22836.3|22835.4|22833.2|22840.3|22838.1|22834.9|22832.7|94
1752539400000|2025-07-15 00:30:00|22835.6|22833.4|22830.5|22828.3|22836.3|22834.1|22829.8|22827.6|235
1752539700000|2025-07-15 00:35:00|22830.6|22828.4|22833|22830.8|22835.9|22833.7|22828.6|22826.4|189
1752540000000|2025-07-15 00:40:00|22831.9|22829.7|22830|22827.8|22833.1|22830.9|22826.4|22824.2|192
1752540300000|2025-07-15 00:45:00|22829.9|22827.7|22831.2|22829|22832.3|22830.1|22827.8|22825.6|228
1752540600000|2025-07-15 00:50:00|22831.1|22828.9|22829.4|22827.2|22832.6|22830.4|22827.9|22825.7|102
1752540900000|2025-07-15 00:55:00|22829.5|22827.3|22831.5|22829.3|22831.6|22829.4|22827.2|22825|77
1752541200000|2025-07-15 01:00:00|22831.7|22829.5|22824.9|22822.7|22831.7|22829.5|22823.5|22821.3|331
1752541500000|2025-07-15 01:05:00|22824.8|22822.6|22826.9|22824.7|22828.1|22825.9|22824.2|22822|147
1752541800000|2025-07-15 01:10:00|22826.8|22824.6|22826.4|22824.2|22829.2|22827|22824.8|22822.6|118
1752542100000|2025-07-15 01:15:00|22826.6|22824.4|22827|22824.8|22829.7|22827.5|22826.2|22824|141
1752542400000|2025-07-15 01:20:00|22827.6|22825.4|22830.4|22828.2|22832.5|22830.3|22826.8|22824.6|145
1752542700000|2025-07-15 01:25:00|22830.3|22828.1|22829.3|22827.1|22830.4|22828.2|22827.7|22825.5|116
1752543000000|2025-07-15 01:30:00|22829.5|22827.3|22828.1|22825.9|22830.9|22828.7|22827.3|22825.1|114
1752543300000|2025-07-15 01:35:00|22828|22825.8|22838.1|22835.9|22843.3|22841.1|22827.1|22824.9|466
1752543600000|2025-07-15 01:40:00|22837.9|22835.7|22903.9|22901.7|22904.7|22902.5|22837.8|22835.6|2494
1752543900000|2025-07-15 01:45:00|22903|22900.8|22939.4|22937.2|22941.7|22939.5|22894.1|22891.9|2976
1752544200000|2025-07-15 01:50:00|22939.1|22936.9|22996.1|22993.9|22997.6|22995.4|22936.6|22934.4|4020
1752544500000|2025-07-15 01:55:00|22997|22994.8|22967.7|22965.5|22997|22994.8|22960.9|22958.7|2353
1752544800000|2025-07-15 02:00:00|22967.9|22965.7|22949.1|22946.9|22987.5|22985.3|22947.8|22945.6|2290
1752545100000|2025-07-15 02:05:00|22948.9|22946.7|22941.7|22939.5|22960.4|22958.2|22936.5|22934.3|1258
1752545400000|2025-07-15 02:10:00|22941.8|22939.6|22945|22942.8|22953.9|22951.7|22936.6|22934.4|966
1752545700000|2025-07-15 02:15:00|22945.3|22943.1|22912|22909.8|22946.1|22943.9|22903.7|22901.5|2213
1752546000000|2025-07-15 02:20:00|22911.9|22909.7|22909.6|22907.4|22911.9|22909.7|22901.5|22899.3|881
1752546300000|2025-07-15 02:25:00|22909.5|22907.3|22898.6|22896.4|22909.6|22907.4|22890.6|22888.4|1011
1752546600000|2025-07-15 02:30:00|22898.5|22896.3|22883.7|22881.5|22900.5|22898.3|22876.4|22874.2|1790
1752546900000|2025-07-15 02:35:00|22883.6|22881.4|22881.7|22879.5|22890.4|22888.2|22874.6|22872.4|858
1752547200000|2025-07-15 02:40:00|22881.8|22879.6|22890.2|22888|22894.2|22892|22877.3|22875.1|631
1752547500000|2025-07-15 02:45:00|22890.1|22887.9|22871.3|22869.1|22890.2|22888|22867.3|22865.1|887
1752547800000|2025-07-15 02:50:00|22871|22868.8|22876.8|22874.6|22878.5|22876.3|22865|22862.8|674
1752548100000|2025-07-15 02:55:00|22877|22874.8|22881.9|22879.7|22883.5|22881.3|22864.8|22862.6|686
1752548400000|2025-07-15 03:00:00|22881.6|22879.4|22877.7|22875.5|22884.1|22881.9|22872|22869.8|649
1752548700000|2025-07-15 03:05:00|22877.6|22875.4|22876.4|22874.2|22882.2|22880|22873.6|22871.4|349
1752549000000|2025-07-15 03:10:00|22876.1|22873.9|22877.5|22875.3|22880|22877.8|22874|22871.8|369
1752549300000|2025-07-15 03:15:00|22877.6|22875.4|22889.7|22887.5|22890.6|22888.4|22876.8|22874.6|552
1752549600000|2025-07-15 03:20:00|22889.5|22887.3|22899.8|22897.6|22900.6|22898.4|22886.4|22884.2|613
1752549900000|2025-07-15 03:25:00|22899.4|22897.2|22909.5|22907.3|22911.7|22909.5|22898.7|22896.5|831
1752550200000|2025-07-15 03:30:00|22909.7|22907.5|22911|22908.8|22918|22915.8|22908.9|22906.7|610
1752550500000|2025-07-15 03:35:00|22910.8|22908.6|22919.2|22917|22920.2|22918|22910.1|22907.9|486
1752550800000|2025-07-15 03:40:00|22919.1|22916.9|22921.9|22919.7|22926.6|22924.4|22915.8|22913.6|488
1752551100000|2025-07-15 03:45:00|22921.8|22919.6|22922.3|22920.1|22925.3|22923.1|22915.3|22913.1|539
1752551400000|2025-07-15 03:50:00|22922.2|22920|22916.8|22914.6|22923.8|22921.6|22916|22913.8|316
1752551700000|2025-07-15 03:55:00|22916.7|22914.5|22918|22915.8|22919.3|22917.1|22913.7|22911.5|210
1752552000000|2025-07-15 04:00:00|22917.9|22915.7|22920|22917.8|22921.3|22919.1|22915.1|22912.9|231
1752552300000|2025-07-15 04:05:00|22920.1|22917.9|22916.1|22913.9|22920.1|22917.9|22914.2|22912|138
1752552600000|2025-07-15 04:10:00|22916.2|22914|22919.1|22916.9|22920.7|22918.5|22915|22912.8|132
1752552900000|2025-07-15 04:15:00|22918.7|22916.5|22921|22918.8|22922.7|22920.5|22916|22913.8|168
1752553200000|2025-07-15 04:20:00|22920.9|22918.7|22925.9|22923.7|22926.6|22924.4|22920.8|22918.6|189
1752553500000|2025-07-15 04:25:00|22926.1|22923.9|22926.1|22923.9|22927|22924.8|22920.5|22918.3|192
1752553800000|2025-07-15 04:30:00|22926|22923.8|22930.2|22928|22931.1|22928.9|22924.5|22922.3|259
1752554100000|2025-07-15 04:35:00|22930.3|22928.1|22941.1|22938.9|22945.3|22943.1|22929.7|22927.5|630
1752554400000|2025-07-15 04:40:00|22941|22938.8|22934.1|22931.9|22942.9|22940.7|22933.1|22930.9|333
1752554700000|2025-07-15 04:45:00|22934.3|22932.1|22939.7|22937.5|22941.3|22939.1|22929.6|22927.4|325
1752555000000|2025-07-15 04:50:00|22939.6|22937.4|22933.8|22931.6|22941.5|22939.3|22932.4|22930.2|232
1752555300000|2025-07-15 04:55:00|22933.6|22931.4|22939.9|22937.7|22942.7|22940.5|22931.8|22929.6|304
1752555600000|2025-07-15 05:00:00|22939.8|22937.6|22951.5|22949.3|22952|22949.8|22937.8|22935.6|429
1752555900000|2025-07-15 05:05:00|22951.7|22949.5|22960.5|22958.3|22961.6|22959.4|22949|22946.8|489
1752556200000|2025-07-15 05:10:00|22960.6|22958.4|22962.2|22960|22968.5|22966.3|22957.9|22955.7|750
1752556500000|2025-07-15 05:15:00|22962.6|22960.4|22966.4|22964.2|22967.3|22965.1|22961.6|22959.4|348
1752556800000|2025-07-15 05:20:00|22966.7|22964.5|22975.5|22973.3|22982.6|22980.4|22964.4|22962.2|909
1752557100000|2025-07-15 05:25:00|22975.3|22973.1|22988.7|22986.5|22989|22986.8|22975.1|22972.9|629
1752557400000|2025-07-15 05:30:00|22988.8|22986.6|22982.8|22980.6|22993.3|22991.1|22977.1|22974.9|837
1752557700000|2025-07-15 05:35:00|22983|22980.8|22973.1|22970.9|22983.9|22981.7|22971.6|22969.4|443
1752558000000|2025-07-15 05:40:00|22973.2|22971|22970.6|22968.4|22978.8|22976.6|22968.7|22966.5|420
1752558300000|2025-07-15 05:45:00|22970.7|22968.5|22973.2|22971|22978.2|22976|22967.4|22965.2|401
1752558600000|2025-07-15 05:50:00|22973.1|22970.9|22974.2|22972|22981.1|22978.9|22972.1|22969.9|486
1752558900000|2025-07-15 05:55:00|22974.1|22971.9|22971.1|22968.9|22977.5|22975.3|22970.3|22968.1|260
1752559200000|2025-07-15 06:00:00|22971.2|22969|22974.7|22972.5|22980.5|22978.3|22971.2|22969|480
1752559500000|2025-07-15 06:05:00|22974.8|22972.6|22972.6|22970.4|22979.5|22977.3|22970.7|22968.5|275
1752559800000|2025-07-15 06:10:00|22972.1|22969.9|22967.4|22965.2|22972.9|22970.7|22963.7|22961.5|326
1752560100000|2025-07-15 06:15:00|22967.5|22965.3|22969.4|22967.2|22970.5|22968.3|22962.5|22960.3|289
1752560400000|2025-07-15 06:20:00|22969.3|22967.1|22970.3|22968.1|22971.7|22969.5|22967.6|22965.4|216
1752560700000|2025-07-15 06:25:00|22969.9|22967.7|22968.9|22966.7|22972.9|22970.7|22965.1|22962.9|316
1752561000000|2025-07-15 06:30:00|22968.8|22966.6|22964.5|22962.3|22972.2|22970|22962.1|22959.9|309
1752561300000|2025-07-15 06:35:00|22964.6|22962.4|22958.6|22956.4|22969.4|22967.2|22958.5|22956.3|331
1752561600000|2025-07-15 06:40:00|22960.7|22958.5|22962.3|22960.1|22965.7|22963.5|22959.9|22957.7|195
1752561900000|2025-07-15 06:45:00|22961.8|22959.6|22962.2|22960|22963.7|22961.5|22957.3|22955.1|335
1752562200000|2025-07-15 06:50:00|22962.1|22959.9|22968.4|22966.2|22972.9|22970.7|22962.1|22959.9|408
1752562500000|2025-07-15 06:55:00|22968.6|22966.4|22967.6|22965.4|22973.4|22971.2|22967.2|22965|281
1752562800000|2025-07-15 07:00:00|22967.5|22965.3|22971.2|22969|22973.5|22971.3|22962.7|22960.5|524
1752563100000|2025-07-15 07:05:00|22971.1|22968.9|22972.1|22969.9|22973.4|22971.2|22964.3|22962.1|558
1752563400000|2025-07-15 07:10:00|22971.7|22969.5|22967.4|22965.2|22972.8|22970.6|22964|22961.8|446
1752563700000|2025-07-15 07:15:00|22967.5|22965.3|22967.4|22965.2|22970.8|22968.6|22963.1|22960.9|310
1752564000000|2025-07-15 07:20:00|22967.5|22965.3|22961.1|22958.9|22969|22966.8|22956.3|22954.1|450
1752564300000|2025-07-15 07:25:00|22960.9|22958.7|22962.5|22960.3|22968.7|22966.5|22956.8|22954.6|291
1752564600000|2025-07-15 07:30:00|22962.7|22960.5|22968.1|22965.9|22971|22968.8|22960.3|22958.1|400
1752564900000|2025-07-15 07:35:00|22967.8|22965.6|22977|22974.8|22978.9|22976.7|22966.8|22964.6|502
1752565200000|2025-07-15 07:40:00|22977.3|22975.1|22992.7|22990.5|22994.4|22992.2|22976.1|22973.9|896
1752565500000|2025-07-15 07:45:00|22993|22990.8|22982.6|22980.4|22993.6|22991.4|22980.9|22978.7|1066
1752565800000|2025-07-15 07:50:00|22982.7|22980.5|22985.1|22982.9|22993.3|22991.1|22981.1|22978.9|475
1752566100000|2025-07-15 07:55:00|22985|22982.8|22984.7|22982.5|22991.4|22989.2|22983.3|22981.1|509
1752566400000|2025-07-15 08:00:00|22985.1|22982.9|22973.6|22971.4|22986.3|22984.1|22969.6|22967.4|1245
1752566700000|2025-07-15 08:05:00|22973.7|22971.5|22977.7|22975.5|22982.9|22980.7|22970.9|22968.7|560
1752567000000|2025-07-15 08:10:00|22977.8|22975.6|22981.9|22979.7|22984.7|22982.5|22969.6|22967.4|902
1752567300000|2025-07-15 08:15:00|22982|22979.8|22975.9|22973.7|22983.1|22980.9|22971.3|22969.1|541
1752567600000|2025-07-15 08:20:00|22976.1|22973.9|22991.9|22989.7|22992.6|22990.4|22976.1|22973.9|536
1752567900000|2025-07-15 08:25:00|22992|22989.8|22994.7|22992.5|23004.2|23002|22989.2|22987|989
1752568200000|2025-07-15 08:30:00|22994.9|22992.7|22991|22988.8|23000.7|22998.5|22975.9|22973.7|1176
1752568500000|2025-07-15 08:35:00|22990.9|22988.7|22989.1|22986.9|22993.1|22990.9|22985|22982.8|345
1752568800000|2025-07-15 08:40:00|22989|22986.8|22988.1|22985.9|22989.9|22987.7|22983.4|22981.2|231
1752569100000|2025-07-15 08:45:00|22987.6|22985.4|22992|22989.8|22992|22989.8|22987.2|22985|150
1752569400000|2025-07-15 08:50:00|22992.1|22989.9|22982.5|22980.3|22992.3|22990.1|22982.1|22979.9|259
1752569700000|2025-07-15 08:55:00|22982.6|22980.4|22980.7|22978.5|22986.5|22984.3|22979.3|22977.1|285
1752570000000|2025-07-15 09:00:00|22980.4|22978.2|22982.9|22980.7|22985|22982.8|22974.1|22971.9|362
1752570300000|2025-07-15 09:05:00|22982.8|22980.6|22985.5|22983.3|22986.5|22984.3|22981.4|22979.2|246
1752570600000|2025-07-15 09:10:00|22985.4|22983.2|22986.8|22984.6|22989.8|22987.6|22984.1|22981.9|273
1752570900000|2025-07-15 09:15:00|22987|22984.8|22993|22990.8|22996.9|22994.7|22987|22984.8|338
1752571200000|2025-07-15 09:20:00|22992.9|22990.7|22997.1|22994.9|22997.1|22994.9|22992.8|22990.6|270
1752571500000|2025-07-15 09:25:00|22996.1|22993.9|22993.7|22991.5|22996.5|22994.3|22992|22989.8|214
1752571800000|2025-07-15 09:30:00|22993.8|22991.6|22994.3|22992.1|22998.9|22996.7|22992.8|22990.6|235
1752572100000|2025-07-15 09:35:00|22994.2|22992|23001|22998.8|23004.8|23002.6|22991.7|22989.5|357
1752572400000|2025-07-15 09:40:00|23001.3|22999.1|22991.2|22989|23004|23001.8|22990.5|22988.3|298
1752572700000|2025-07-15 09:45:00|22991|22988.8|22994.4|22992.2|22997.2|22995|22989|22986.8|377
1752573000000|2025-07-15 09:50:00|22994.5|22992.3|22992.7|22990.5|22994.9|22992.7|22991.2|22989|289
1752573300000|2025-07-15 09:55:00|22992.6|22990.4|22998.2|22996|22999.9|22997.7|22990.1|22987.9|243
1752573600000|2025-07-15 10:00:00|22997.8|22995.6|22992.4|22990.2|22998.7|22996.5|22992|22989.8|240
1752573900000|2025-07-15 10:05:00|22992.3|22990.1|22996.5|22994.3|22998.7|22996.5|22989.1|22986.9|294
1752574200000|2025-07-15 10:10:00|22996.3|22994.1|22993.7|22991.5|22997.6|22995.4|22993|22990.8|225
1752574500000|2025-07-15 10:15:00|22993.6|22991.4|22999|22996.8|23003.4|23001.2|22992.8|22990.6|329
1752574800000|2025-07-15 10:20:00|22999.1|22996.9|23001.3|22999.1|23002.8|23000.6|22997.3|22995.1|151
1752575100000|2025-07-15 10:25:00|23001.1|22998.9|23006.2|23004|23006.6|23004.4|22999.1|22996.9|405
1752575400000|2025-07-15 10:30:00|23006.1|23003.9|23003.1|23000.9|23014.4|23012.2|23002.5|23000.3|1056
1752575700000|2025-07-15 10:35:00|23002.9|23000.7|23006.6|23004.4|23009.7|23007.5|23000.7|22998.5|697
1752576000000|2025-07-15 10:40:00|23006.7|23004.5|23000.1|22997.9|23006.7|23004.5|22996.3|22994.1|501
1752576300000|2025-07-15 10:45:00|23000|22997.8|22989.2|22987|23001.5|22999.3|22987.7|22985.5|684
1752576600000|2025-07-15 10:50:00|22989|22986.8|22994.7|22992.5|22996.4|22994.2|22986.7|22984.5|347
1752576900000|2025-07-15 10:55:00|22994.4|22992.2|22994.7|22992.5|22995.9|22993.7|22989.7|22987.5|319
1752577200000|2025-07-15 11:00:00|22994.1|22991.9|22991|22988.8|22995.6|22993.4|22987.6|22985.4|988
1752577500000|2025-07-15 11:05:00|22991.2|22989|23006.9|23004.7|23017.3|23015.1|22985.3|22983.1|1706
1752577800000|2025-07-15 11:10:00|23006.8|23004.6|23008.5|23006.3|23010.5|23008.3|23000.7|22998.5|655
1752578100000|2025-07-15 11:15:00|23008.6|23006.4|23007.3|23005.1|23011|23008.8|23004|23001.8|593
1752578400000|2025-07-15 11:20:00|23007.2|23005|23000.7|22998.5|23011.5|23009.3|22999.1|22996.9|536
1752578700000|2025-07-15 11:25:00|23000.9|22998.7|22999.5|22997.3|23001.7|22999.5|22994.6|22992.4|379
1752579000000|2025-07-15 11:30:00|22999.6|22997.4|23001.2|22999|23002.2|23000|22994.9|22992.7|441
1752579300000|2025-07-15 11:35:00|23001.6|22999.4|23003|23000.8|23003.5|23001.3|22997.5|22995.3|199
1752579600000|2025-07-15 11:40:00|23002.9|23000.7|22994.1|22991.9|23003.3|23001.1|22993.4|22991.2|306
1752579900000|2025-07-15 11:45:00|22994|22991.8|22986.6|22984.4|22994.7|22992.5|22978.9|22976.7|790
1752580200000|2025-07-15 11:50:00|22986.5|22984.3|22986.8|22984.6|22987.6|22985.4|22979.4|22977.2|436
1752580500000|2025-07-15 11:55:00|22986.9|22984.7|22990.6|22988.4|22993.8|22991.6|22984|22981.8|494
1752580800000|2025-07-15 12:00:00|22991.4|22989.2|22987.7|22985.5|22997.4|22995.2|22985.4|22983.2|875
1752581100000|2025-07-15 12:05:00|22987.6|22985.4|22976.2|22974|22987.7|22985.5|22969.9|22967.7|1216
1752581400000|2025-07-15 12:10:00|22976.3|22974.1|22977.6|22975.4|22983.1|22980.9|22969.9|22967.7|689
1752581700000|2025-07-15 12:15:00|22977.9|22975.7|22974.4|22972.2|22978.6|22976.4|22971.7|22969.5|766
1752582000000|2025-07-15 12:20:00|22974.2|22972|22966.4|22964.2|22974.2|22972|22959.5|22957.3|1164
1752582300000|2025-07-15 12:25:00|22966.5|22964.3|22980|22977.8|22980.6|22978.4|22964.5|22962.3|1370
1752582600000|2025-07-15 12:30:00|22979.4|22977.2|23013.3|23011.1|23028.1|23025.9|22978.4|22976.2|4978
1752582900000|2025-07-15 12:35:00|23013.1|23010.9|22998.7|22996.5|23013.9|23011.7|22993.4|22991.2|2452
1752583200000|2025-07-15 12:40:00|22998.6|22996.4|22989.9|22987.7|23006.3|23004.1|22983.2|22981|2261
1752583500000|2025-07-15 12:45:00|22989.6|22987.4|23006.8|23004.6|23007.3|23005.1|22988.8|22986.6|1378
1752583800000|2025-07-15 12:50:00|23006.7|23004.5|23017.6|23015.4|23020.9|23018.7|23004.1|23001.9|2086
1752584100000|2025-07-15 12:55:00|23017.8|23015.6|23021.7|23019.5|23033|23030.8|23017.8|23015.6|2606
1752584400000|2025-07-15 13:00:00|23022.3|23020.1|23021.1|23018.9|23024.9|23022.7|23012.3|23010.1|1609
1752584700000|2025-07-15 13:05:00|23021.9|23019.7|23026.6|23024.4|23029.7|23027.5|23018.5|23016.3|1208
1752585000000|2025-07-15 13:10:00|23026.3|23024.1|23026|23023.8|23027.8|23025.6|23021.5|23019.3|884
1752585300000|2025-07-15 13:15:00|23026.5|23024.3|23027.3|23025.1|23028.3|23026.1|23016.6|23014.4|1008
1752585600000|2025-07-15 13:20:00|23027.4|23025.2|23041.7|23039.5|23044.8|23042.6|23027.4|23025.2|2172
1752585900000|2025-07-15 13:25:00|23041.6|23039.4|23025.9|23023.7|23042.9|23040.7|23022.8|23020.6|3387
1752586200000|2025-07-15 13:30:00|23025.6|23023.4|22986.8|22985.7|23046.6|23045.5|22985.8|22984.7|16595
1752586500000|2025-07-15 13:35:00|22986.7|22985.6|22979.2|22978.1|23009.6|23008.5|22976.9|22975.8|10532
1752586800000|2025-07-15 13:40:00|22980.5|22979.4|22987.9|22986.8|22993.9|22992.8|22948|22946.9|12149
1752587100000|2025-07-15 13:45:00|22988.1|22987|22972.1|22971|23008.1|23007|22966.9|22965.8|8706
1752587400000|2025-07-15 13:50:00|22972.3|22971.2|22979.7|22978.6|22993.1|22992|22967.3|22966.2|5537
1752587700000|2025-07-15 13:55:00|22979.6|22978.5|22965.5|22964.4|22986.8|22985.7|22960|22958.9|5599
1752588000000|2025-07-15 14:00:00|22966.7|22965.6|22962.6|22961.5|22975.3|22974.2|22949.1|22948|8200
1752588300000|2025-07-15 14:05:00|22962.9|22961.8|22990.2|22989.1|22995.7|22994.6|22960.7|22959.6|7684
1752588600000|2025-07-15 14:10:00|22988.9|22987.8|23016.5|23015.4|23018|23016.9|22987.3|22986.2|6925
1752588900000|2025-07-15 14:15:00|23016|23014.9|23012.2|23011.1|23025.2|23024.1|22997.6|22996.5|7308
1752589200000|2025-07-15 14:20:00|23010.8|23009.7|23008.2|23007.1|23017.8|23016.7|22995.7|22994.6|5225
1752589500000|2025-07-15 14:25:00|23006.7|23005.6|23004.1|23003|23012.3|23011.2|22985.4|22984.3|6549
1752589800000|2025-07-15 14:30:00|23004.3|23003.2|22991.9|22990.8|23010.7|23009.6|22972|22970.9|7429
1752590100000|2025-07-15 14:35:00|22992.1|22991|22984.7|22983.6|23002.2|23001.1|22979.5|22978.4|5457
1752590400000|2025-07-15 14:40:00|22985.3|22984.2|22967.9|22966.8|22988.5|22987.4|22957.8|22956.7|6196
1752590700000|2025-07-15 14:45:00|22967.7|22966.6|22981.8|22980.7|22990.5|22989.4|22964.5|22963.4|5161
1752591000000|2025-07-15 14:50:00|22981.4|22980.3|22948.7|22947.6|22989.4|22988.3|22930.7|22929.6|9139
1752591300000|2025-07-15 14:55:00|22949|22947.9|22926.1|22925|22949.2|22948.1|22921.9|22920.8|6834
1752591600000|2025-07-15 15:00:00|22927.4|22926.3|22942.3|22941.2|22951.4|22950.3|22927.2|22926.1|6149
1752591900000|2025-07-15 15:05:00|22941.8|22940.7|22956.5|22955.4|22966.1|22965|22940.1|22939|4662
1752592200000|2025-07-15 15:10:00|22954.7|22953.6|22952.1|22951|22972.4|22971.3|22951.5|22950.4|4910
1752592500000|2025-07-15 15:15:00|22952.4|22951.3|22963.4|22962.3|22966.9|22965.8|22947.7|22946.6|5158
1752592800000|2025-07-15 15:20:00|22964.7|22963.6|22980.5|22979.4|22988.1|22987|22958.7|22957.6|5601
1752593100000|2025-07-15 15:25:00|22980.6|22979.5|22994.8|22993.7|22998.6|22997.5|22977.6|22976.5|4613
1752593400000|2025-07-15 15:30:00|22995|22993.9|22974.8|22973.7|22995.2|22994.1|22966|22964.9|5407
1752593700000|2025-07-15 15:35:00|22975|22973.9|22984.2|22983.1|22987.7|22986.6|22969.6|22968.5|4166
1752594000000|2025-07-15 15:40:00|22984.8|22983.7|22989.4|22988.3|22997.6|22996.5|22979.9|22978.8|3609
1752594300000|2025-07-15 15:45:00|22989|22987.9|23001|22999.9|23006|23004.9|22987.3|22986.2|3829
1752594600000|2025-07-15 15:50:00|22998.9|22997.8|22981|22979.9|23001.8|23000.7|22978.6|22977.5|3544
1752594900000|2025-07-15 15:55:00|22980.9|22979.8|22980.7|22979.6|22986.2|22985.1|22970.1|22969|3277
1752595200000|2025-07-15 16:00:00|22982.3|22981.2|22984.1|22983|22989.1|22988|22973.1|22972|2933
1752595500000|2025-07-15 16:05:00|22984|22982.9|22966.2|22965.1|22992.8|22991.7|22962.8|22961.7|4447
1752595800000|2025-07-15 16:10:00|22966.6|22965.5|22970.5|22969.4|22978.6|22977.5|22960.1|22959|3829
1752596100000|2025-07-15 16:15:00|22970.6|22969.5|22971.6|22970.5|22979.5|22978.4|22966.8|22965.7|2621
1752596400000|2025-07-15 16:20:00|22972|22970.9|22976.1|22975|22983.9|22982.8|22965|22963.9|2404
1752596700000|2025-07-15 16:25:00|22976.2|22975.1|22971.8|22970.7|22978|22976.9|22962.7|22961.6|2901
1752597000000|2025-07-15 16:30:00|22972.2|22971.1|22967.2|22966.1|22986.5|22985.4|22966.2|22965.1|3157
1752597300000|2025-07-15 16:35:00|22966.8|22965.7|22963.4|22962.3|22971.9|22970.8|22952.4|22951.3|3547
1752597600000|2025-07-15 16:40:00|22963.2|22962.1|22962.1|22961|22968.2|22967.1|22952.6|22951.5|3141
1752597900000|2025-07-15 16:45:00|22962.4|22961.3|22966.7|22965.6|22977.5|22976.4|22961.9|22960.8|3331
1752598200000|2025-07-15 16:50:00|22967.5|22966.4|22952|22950.9|22972.8|22971.7|22951.2|22950.1|3154
1752598500000|2025-07-15 16:55:00|22951.9|22950.8|22925.3|22924.2|22957.8|22956.7|22910.7|22909.6|8117
1752598800000|2025-07-15 17:00:00|22925.5|22924.4|22951.3|22950.2|22958.7|22957.6|22923.3|22922.2|4961
1752599100000|2025-07-15 17:05:00|22951.2|22950.1|22934.2|22933.1|22954.8|22953.7|22933.9|22932.8|3312
1752599400000|2025-07-15 17:10:00|22932.3|22931.2|22930.6|22929.5|22942|22940.9|22925.2|22924.1|3277
1752599700000|2025-07-15 17:15:00|22930.5|22929.4|22936.4|22935.3|22938.5|22937.4|22913|22911.9|4918
1752600000000|2025-07-15 17:20:00|22937.4|22936.3|22943.7|22942.6|22948.8|22947.7|22932|22930.9|3572
1752600300000|2025-07-15 17:25:00|22943.9|22942.8|22945.5|22944.4|22947.2|22946.1|22933.2|22932.1|2720
1752600600000|2025-07-15 17:30:00|22944.5|22943.4|22955.2|22954.1|22955.6|22954.5|22942.9|22941.8|2867
1752600900000|2025-07-15 17:35:00|22955.1|22954|22967.2|22966.1|22971.8|22970.7|22953.8|22952.7|4033
1752601200000|2025-07-15 17:40:00|22967|22965.9|22965.2|22964.1|22970.7|22969.6|22956.4|22955.3|2710
1752601500000|2025-07-15 17:45:00|22965.3|22964.2|22962.5|22961.4|22970|22968.9|22960.3|22959.2|2055
1752601800000|2025-07-15 17:50:00|22962.4|22961.3|22981.4|22980.3|22982.4|22981.3|22957.8|22956.7|2908
1752602100000|2025-07-15 17:55:00|22981.5|22980.4|22994.2|22993.1|22995.3|22994.2|22977|22975.9|3115
1752602400000|2025-07-15 18:00:00|22993.2|22992.1|22996.4|22995.3|23001.2|23000.1|22985.2|22984.1|4758
1752602700000|2025-07-15 18:05:00|22996.5|22995.4|22998.2|22997.1|23002.1|23001|22990.1|22989|2987
1752603000000|2025-07-15 18:10:00|22997.9|22996.8|22996.6|22995.5|23000|22998.9|22994.1|22993|2203
1752603300000|2025-07-15 18:15:00|22996.5|22995.4|22988.5|22987.4|23002.9|23001.8|22987.6|22986.5|3048
1752603600000|2025-07-15 18:20:00|22988.9|22987.8|23000.9|22999.8|23004.3|23003.2|22988.9|22987.8|2403
1752603900000|2025-07-15 18:25:00|23001.1|23000|22991.5|22990.4|23002.5|23001.4|22989.2|22988.1|2216
1752604200000|2025-07-15 18:30:00|22990.7|22989.6|22992.1|22991|22997.4|22996.3|22990.7|22989.6|1983
1752604500000|2025-07-15 18:35:00|22991.9|22990.8|22978.5|22977.4|22992.1|22991|22971.2|22970.1|4111
1752604800000|2025-07-15 18:40:00|22979|22977.9|22975|22973.9|22985.5|22984.4|22972.3|22971.2|2684
1752605100000|2025-07-15 18:45:00|22974.9|22973.8|22971.9|22970.8|22981.7|22980.6|22971.9|22970.8|1969
1752605400000|2025-07-15 18:50:00|22972|22970.9|22955.9|22954.8|22975.3|22974.2|22948.9|22947.8|4250
1752605700000|2025-07-15 18:55:00|22956|22954.9|22918.5|22917.4|22957.5|22956.4|22918.2|22917.1|7545
1752606000000|2025-07-15 19:00:00|22918.4|22917.3|22940.5|22939.4|22947.3|22946.2|22909.1|22908|7074
1752606300000|2025-07-15 19:05:00|22940.6|22939.5|22929.8|22928.7|22941.1|22940|22922.4|22921.3|3936
1752606600000|2025-07-15 19:10:00|22930.6|22929.5|22928.5|22927.4|22936.8|22935.7|22925.8|22924.7|2530
1752606900000|2025-07-15 19:15:00|22928.4|22927.3|22926.9|22925.8|22933.5|22932.4|22918.1|22917|3401
1752607200000|2025-07-15 19:20:00|22926.8|22925.7|22917.7|22916.6|22930.8|22929.7|22906.2|22905.1|3986
1752607500000|2025-07-15 19:25:00|22918.1|22917|22914.9|22913.8|22924.5|22923.4|22908.1|22907|3045
1752607800000|2025-07-15 19:30:00|22915.6|22914.5|22914.4|22913.3|22924.7|22923.6|22913.8|22912.7|3038
1752608100000|2025-07-15 19:35:00|22914.2|22913.1|22919.5|22918.4|22923.4|22922.3|22908.1|22907|2763
1752608400000|2025-07-15 19:40:00|22920|22918.9|22936.3|22935.2|22940.1|22939|22919.5|22918.4|4128
1752608700000|2025-07-15 19:45:00|22936.2|22935.1|22933|22931.9|22939.3|22938.2|22927.9|22926.8|3332
1752609000000|2025-07-15 19:50:00|22932.5|22931.4|22917.6|22916.5|22938.6|22937.5|22915.1|22914|7385
1752609300000|2025-07-15 19:55:00|22917.8|22916.7|22880.6|22879.5|22931.9|22930.8|22877.3|22876.2|16001
1752609600000|2025-07-15 20:00:00|22879.8|22878.7|22858.2|22856|22886.4|22884.2|22854.7|22852.5|8954
1752609900000|2025-07-15 20:05:00|22858.4|22856.2|22860.6|22858.4|22866.8|22864.6|22853.8|22851.6|2686
1752610200000|2025-07-15 20:10:00|22860.9|22858.7|22852.7|22850.5|22864|22861.8|22846.8|22844.6|2192
1752610500000|2025-07-15 20:15:00|22851.7|22849.5|22847.4|22845.2|22854.1|22851.9|22839.7|22837.5|1546
1752610800000|2025-07-15 20:20:00|22847.1|22844.9|22845.9|22843.7|22851.2|22849|22838.5|22836.3|1097
1752611100000|2025-07-15 20:25:00|22846.3|22844.1|22848.5|22846.3|22853.7|22851.5|22846.3|22844.1|764
1752611400000|2025-07-15 20:30:00|22848.6|22846.4|22848.3|22846.1|22850.6|22848.4|22837.5|22835.3|1006
1752611700000|2025-07-15 20:35:00|22849.3|22847.1|22848.9|22846.7|22849.9|22847.7|22840.6|22838.4|524
1752612000000|2025-07-15 20:40:00|22848.7|22846.5|22842.8|22840.6|22849.6|22847.4|22842.7|22840.5|485
1752612300000|2025-07-15 20:45:00|22844.1|22841.9|22843.6|22841.4|22847|22844.8|22840.1|22837.9|785
1752612600000|2025-07-15 20:50:00|22843.3|22841.1|22846.7|22844.5|22847.2|22845|22838.9|22836.7|572
1752612900000|2025-07-15 20:55:00|22847|22844.8|22847.3|22842.3|22850.6|22848.4|22842.9|22840.7|747
1752613200000|2025-07-15 21:00:00|22847.7|22842.7|22850|22845|22851.5|22846.5|22847.2|22842.2|0
1752613500000|2025-07-15 21:05:00|22852|22847|22850.7|22845.7|22853.2|22848.2|22850.2|22845.2|0
1752613800000|2025-07-15 21:10:00|22850.8|22845.8|22854.6|22849.6|22855.2|22850.2|22850.8|22845.8|0
1752614100000|2025-07-15 21:15:00|22854.5|22849.5|22853.6|22848.6|22854.5|22849.5|22853.4|22848.4|0
1752614400000|2025-07-15 21:20:00|22853.7|22848.7|22854.7|22849.7|22854.9|22849.9|22852.4|22847.4|0
1752614700000|2025-07-15 21:25:00|22854.6|22849.6|22855.1|22850.1|22855.3|22850.3|22853.8|22848.8|0
1752615000000|2025-07-15 21:30:00|22855.5|22850.5|22856.6|22851.6|22856.6|22851.6|22855.5|22850.5|0
1752615300000|2025-07-15 21:35:00|22856.7|22851.7|22856.1|22851.1|22857.1|22852.1|22855.2|22850.2|0
1752615600000|2025-07-15 21:40:00|22856.2|22851.2|22854.5|22849.5|22856.2|22851.2|22854.1|22849.1|0
1752615900000|2025-07-15 21:45:00|22854.6|22849.6|22854.7|22849.7|22856.1|22851.1|22854.3|22849.3|0
1752616200000|2025-07-15 21:50:00|22854.6|22849.6|22853.8|22848.8|22855|22850|22850.9|22845.9|0
1752616500000|2025-07-15 21:55:00|22853.5|22848.5|22853.3|22848.3|22854.9|22849.9|22853.3|22848.3|0
1752616800000|2025-07-15 22:00:00|22848.9|22846.7|22858.8|22856.6|22864.3|22862.1|22848.9|22846.7|617
1752617100000|2025-07-15 22:05:00|22858.7|22856.5|22850|22847.8|22861.5|22859.3|22847.9|22845.7|358
1752617400000|2025-07-15 22:10:00|22850.2|22848|22835.9|22833.7|22851.5|22849.3|22833.7|22831.5|495
1752617700000|2025-07-15 22:15:00|22836|22833.8|22831.7|22829.5|22839.1|22836.9|22831.1|22828.9|332
1752618000000|2025-07-15 22:20:00|22832|22829.8|22839.2|22837|22842.1|22839.9|22832|22829.8|305
1752618300000|2025-07-15 22:25:00|22839.3|22837.1|22842.1|22839.9|22848|22845.8|22838|22835.8|347
1752618600000|2025-07-15 22:30:00|22841.8|22839.6|22810.7|22808.5|22842.6|22840.4|22803.8|22801.6|1491
1752618900000|2025-07-15 22:35:00|22810.8|22808.6|22815.7|22813.5|22823.1|22820.9|22810.6|22808.4|392
1752619200000|2025-07-15 22:40:00|22815.8|22813.6|22824.6|22822.4|22825.4|22823.2|22815.2|22813|285
1752619500000|2025-07-15 22:45:00|22824.7|22822.5|22833.6|22831.4|22835.2|22833|22815.8|22813.6|508
1752619800000|2025-07-15 22:50:00|22833.9|22831.7|22835.4|22833.2|22836.8|22834.6|22823|22820.8|531
1752620100000|2025-07-15 22:55:00|22835.5|22833.3|22838.7|22836.5|22841.4|22839.2|22835.2|22833|307
1752620400000|2025-07-15 23:00:00|22839|22836.8|22835.4|22833.2|22842|22839.8|22827.5|22825.3|312
1752620700000|2025-07-15 23:05:00|22835.5|22833.3|22837.6|22835.4|22840.2|22838|22832.5|22830.3|167
1752621000000|2025-07-15 23:10:00|22837.5|22835.3|22836.5|22834.3|22844.5|22842.3|22833.4|22831.2|361
1752621300000|2025-07-15 23:15:00|22836.7|22834.5|22830.9|22828.7|22839.7|22837.5|22827.8|22825.6|302
1752621600000|2025-07-15 23:20:00|22830.7|22828.5|22823.3|22821.1|22831|22828.8|22815.3|22813.1|1146
1752621900000|2025-07-15 23:25:00|22823.2|22821|22820.2|22818|22826|22823.8|22818.2|22816|187
1752622200000|2025-07-15 23:30:00|22820.3|22818.1|22832.4|22830.2|22832.4|22830.2|22817.5|22815.3|292
1752622500000|2025-07-15 23:35:00|22832.6|22830.4|22835.1|22832.9|22836.2|22834|22830.6|22828.4|194
1752622800000|2025-07-15 23:40:00|22835.2|22833|22838.4|22836.2|22838.4|22836.2|22831.2|22829|191
1752623100000|2025-07-15 23:45:00|22838.7|22836.5|22848.8|22846.6|22849.6|22847.4|22838.7|22836.5|535
1752623400000|2025-07-15 23:50:00|22849|22846.8|22840.5|22838.3|22850|22847.8|22837.2|22835|402
1752623700000|2025-07-15 23:55:00|22840.6|22838.4|22843.3|22841.1|22846.2|22844|22836.5|22834.3|328
1752624000000|2025-07-16 00:00:00|22843.2|22841|22831.2|22829|22849|22846.8|22828.9|22826.7|665
1752624300000|2025-07-16 00:05:00|22831.3|22829.1|22824.5|22822.3|22831.3|22829.1|22814.9|22812.7|757
1752624600000|2025-07-16 00:10:00|22824.6|22822.4|22818.4|22816.2|22830.7|22828.5|22814.1|22811.9|601
1752624900000|2025-07-16 00:15:00|22818.3|22816.1|22818.2|22816|22822.5|22820.3|22815|22812.8|560
1752625200000|2025-07-16 00:20:00|22818.3|22816.1|22816.3|22814.1|22822.2|22820|22815.1|22812.9|432
1752625500000|2025-07-16 00:25:00|22816.2|22814|22813.7|22811.5|22819.2|22817|22806.8|22804.6|484
1752625800000|2025-07-16 00:30:00|22813.9|22811.7|22828.7|22826.5|22830.3|22828.1|22813.5|22811.3|562
1752626100000|2025-07-16 00:35:00|22828.6|22826.4|22835.9|22833.7|22837.2|22835|22828.2|22826|530
1752626400000|2025-07-16 00:40:00|22836|22833.8|22834.5|22832.3|22839|22836.8|22825.8|22823.6|485
1752626700000|2025-07-16 00:45:00|22834|22831.8|22830.5|22828.3|22836.9|22834.7|22828.7|22826.5|287
1752627000000|2025-07-16 00:50:00|22830.7|22828.5|22828.7|22826.5|22831.7|22829.5|22821.2|22819|371
1752627300000|2025-07-16 00:55:00|22828.8|22826.6|22830.3|22828.1|22834.2|22832|22827.2|22825|264
1752627600000|2025-07-16 01:00:00|22829.8|22827.6|22833.7|22831.5|22835.2|22833|22827.4|22825.2|285
1752627900000|2025-07-16 01:05:00|22833.8|22831.6|22842|22839.8|22844.9|22842.7|22833.5|22831.3|367
1752628200000|2025-07-16 01:10:00|22842.2|22840|22852.4|22850.2|22853.6|22851.4|22840.8|22838.6|394
1752628500000|2025-07-16 01:15:00|22852.2|22850|22857|22854.8|22857.1|22854.9|22849.9|22847.7|387
1752628800000|2025-07-16 01:20:00|22857.2|22855|22840.2|22838|22861.1|22858.9|22839.4|22837.2|1180
1752629100000|2025-07-16 01:25:00|22838.1|22835.9|22845.2|22843|22848.3|22846.1|22838|22835.8|465
1752629400000|2025-07-16 01:30:00|22845.1|22842.9|22843.2|22841|22849.7|22847.5|22842.2|22840|307
1752629700000|2025-07-16 01:35:00|22843.3|22841.1|22850.8|22848.6|22851.1|22848.9|22842.7|22840.5|315
1752630000000|2025-07-16 01:40:00|22850.7|22848.5|22859.9|22857.7|22859.9|22857.7|22848|22845.8|269
1752630300000|2025-07-16 01:45:00|22859.8|22857.6|22855.8|22853.6|22860.4|22858.2|22855.3|22853.1|237
1752630600000|2025-07-16 01:50:00|22855.7|22853.5|22856.6|22854.4|22861.5|22859.3|22854.1|22851.9|301
1752630900000|2025-07-16 01:55:00|22855.9|22853.7|22860.7|22858.5|22861.2|22859|22855.4|22853.2|191
1752631200000|2025-07-16 02:00:00|22860.4|22858.2|22857.2|22855|22864.5|22862.3|22856.1|22853.9|236
1752631500000|2025-07-16 02:05:00|22857.1|22854.9|22856.3|22854.1|22858.6|22856.4|22855.8|22853.6|165
1752631800000|2025-07-16 02:10:00|22856.5|22854.3|22851.8|22849.6|22856.6|22854.4|22847.3|22845.1|382
1752632100000|2025-07-16 02:15:00|22851.9|22849.7|22856.9|22854.7|22858.7|22856.5|22850|22847.8|182
1752632400000|2025-07-16 02:20:00|22856.7|22854.5|22858.1|22855.9|22862.2|22860|22856.7|22854.5|187
1752632700000|2025-07-16 02:25:00|22858.2|22856|22857.2|22855|22858.3|22856.1|22853|22850.8|162
1752633000000|2025-07-16 02:30:00|22857|22854.8|22853.4|22851.2|22858.4|22856.2|22852.7|22850.5|102
1752633300000|2025-07-16 02:35:00|22853.9|22851.7|22849.9|22847.7|22854.5|22852.3|22847.6|22845.4|216
1752633600000|2025-07-16 02:40:00|22850|22847.8|22840.7|22838.5|22850.2|22848|22839|22836.8|429
1752633900000|2025-07-16 02:45:00|22840.8|22838.6|22845.1|22842.9|22845.4|22843.2|22835.8|22833.6|247
1752634200000|2025-07-16 02:50:00|22845|22842.8|22843.2|22841|22847.3|22845.1|22841.5|22839.3|141
1752634500000|2025-07-16 02:55:00|22843.1|22840.9|22842.4|22840.2|22843.7|22841.5|22838|22835.8|157
1752634800000|2025-07-16 03:00:00|22842.2|22840|22846.7|22844.5|22847.5|22845.3|22840.5|22838.3|178
1752635100000|2025-07-16 03:05:00|22846.8|22844.6|22850|22847.8|22850.6|22848.4|22844|22841.8|167
1752635400000|2025-07-16 03:10:00|22850.1|22847.9|22853.1|22850.9|22855.5|22853.3|22849.6|22847.4|209
1752635700000|2025-07-16 03:15:00|22852.9|22850.7|22855.7|22853.5|22857.3|22855.1|22852.8|22850.6|160
1752636000000|2025-07-16 03:20:00|22855.6|22853.4|22853.7|22851.5|22856.8|22854.6|22853|22850.8|162
1752636300000|2025-07-16 03:25:00|22853.9|22851.7|22851.2|22849|22854.3|22852.1|22849.2|22847|118
1752636600000|2025-07-16 03:30:00|22851.4|22849.2|22853.3|22851.1|22855.7|22853.5|22849.9|22847.7|147
1752636900000|2025-07-16 03:35:00|22853.4|22851.2|22852|22849.8|22856.4|22854.2|22851.7|22849.5|136
1752637200000|2025-07-16 03:40:00|22852.1|22849.9|22851.4|22849.2|22854.1|22851.9|22850.3|22848.1|113
1752637500000|2025-07-16 03:45:00|22851.2|22849|22850.8|22848.6|22852.7|22850.5|22847.3|22845.1|337
1752637800000|2025-07-16 03:50:00|22850.9|22848.7|22852.5|22850.3|22858.4|22856.2|22850.9|22848.7|214
1752638100000|2025-07-16 03:55:00|22852.6|22850.4|22845|22842.8|22852.9|22850.7|22844.6|22842.4|440
1752638400000|2025-07-16 04:00:00|22846|22843.8|22857.9|22855.7|22857.9|22855.7|22845.1|22842.9|199
1752638700000|2025-07-16 04:05:00|22858|22855.8|22860|22857.8|22861.7|22859.5|22854.6|22852.4|311
1752639000000|2025-07-16 04:10:00|22860.1|22857.9|22860.3|22858.1|22862.4|22860.2|22856.6|22854.4|186
1752639300000|2025-07-16 04:15:00|22860.4|22858.2|22856.7|22854.5|22861.7|22859.5|22855.2|22853|132
1752639600000|2025-07-16 04:20:00|22856.8|22854.6|22854.2|22852|22858.1|22855.9|22852.8|22850.6|86
1752639900000|2025-07-16 04:25:00|22854.3|22852.1|22854|22851.8|22854.8|22852.6|22850.8|22848.6|55
1752640200000|2025-07-16 04:30:00|22853.9|22851.7|22857.5|22855.3|22859.1|22856.9|22853.3|22851.1|109
1752640500000|2025-07-16 04:35:00|22857.3|22855.1|22854|22851.8|22858.2|22856|22851.1|22848.9|123
1752640800000|2025-07-16 04:40:00|22853.9|22851.7|22852|22849.8|22858|22855.8|22851.8|22849.6|80
1752641100000|2025-07-16 04:45:00|22852.1|22849.9|22850|22847.8|22853.3|22851.1|22849|22846.8|95
1752641400000|2025-07-16 04:50:00|22850.1|22847.9|22848.7|22846.5|22852|22849.8|22844.9|22842.7|190
1752641700000|2025-07-16 04:55:00|22848.4|22846.2|22851.1|22848.9|22852.3|22850.1|22848.2|22846|174
1752642000000|2025-07-16 05:00:00|22854.9|22852.7|22847|22844.8|22875.9|22873.7|22837.8|22835.6|2580
1752642300000|2025-07-16 05:05:00|22847.1|22844.9|22843.7|22841.5|22849.6|22847.4|22836.7|22834.5|565
1752642600000|2025-07-16 05:10:00|22844.8|22842.6|22849.3|22847.1|22850.8|22848.6|22842.4|22840.2|278
1752642900000|2025-07-16 05:15:00|22849.8|22847.6|22845.3|22843.1|22850.9|22848.7|22842.3|22840.1|191
1752643200000|2025-07-16 05:20:00|22844.9|22842.7|22836.5|22834.3|22848.7|22846.5|22835.3|22833.1|250
1752643500000|2025-07-16 05:25:00|22836.3|22834.1|22839|22836.8|22842.4|22840.2|22831.3|22829.1|361
1752643800000|2025-07-16 05:30:00|22838.8|22836.6|22847.8|22845.6|22850.6|22848.4|22838.7|22836.5|348
1752644100000|2025-07-16 05:35:00|22848|22845.8|22845.7|22843.5|22850.8|22848.6|22843|22840.8|146
1752644400000|2025-07-16 05:40:00|22845.6|22843.4|22847.4|22845.2|22849|22846.8|22843.5|22841.3|79
1752644700000|2025-07-16 05:45:00|22847.2|22845|22841.4|22839.2|22847.2|22845|22835.6|22833.4|242
1752645000000|2025-07-16 05:50:00|22841.5|22839.3|22827.1|22824.9|22847.2|22845|22826.9|22824.7|301
1752645300000|2025-07-16 05:55:00|22827|22824.8|22837.5|22835.3|22838|22835.8|22823.4|22821.2|297
1752645600000|2025-07-16 06:00:00|22836.7|22834.5|22830.3|22828.1|22838.5|22836.3|22829|22826.8|302
1752645900000|2025-07-16 06:05:00|22830.7|22828.5|22828.7|22826.5|22832.4|22830.2|22825.5|22823.3|281
1752646200000|2025-07-16 06:10:00|22828.8|22826.6|22832.9|22830.7|22834.2|22832|22827.6|22825.4|212
1752646500000|2025-07-16 06:15:00|22832.7|22830.5|22834.1|22831.9|22836.6|22834.4|22828.2|22826|248
1752646800000|2025-07-16 06:20:00|22834|22831.8|22831.5|22829.3|22836.1|22833.9|22829.8|22827.6|232
1752647100000|2025-07-16 06:25:00|22831.7|22829.5|22826.7|22824.5|22833.3|22831.1|22821.5|22819.3|285
1752647400000|2025-07-16 06:30:00|22827.2|22825|22815.2|22813|22827.2|22825|22809.5|22807.3|579
1752647700000|2025-07-16 06:35:00|22815.3|22813.1|22805.7|22803.5|22818.1|22815.9|22795.2|22793|907
1752648000000|2025-07-16 06:40:00|22806.3|22804.1|22808.6|22806.4|22813.8|22811.6|22799.7|22797.5|505
1752648300000|2025-07-16 06:45:00|22808.7|22806.5|22810.1|22807.9|22814.2|22812|22808.7|22806.5|178
1752648600000|2025-07-16 06:50:00|22810|22807.8|22804.3|22802.1|22811.4|22809.2|22802.8|22800.6|321
1752648900000|2025-07-16 06:55:00|22803.8|22801.6|22800.6|22798.4|22809.9|22807.7|22800.1|22797.9|342
1752649200000|2025-07-16 07:00:00|22799.9|22797.7|22799.2|22797|22812.5|22810.3|22796.5|22794.3|1166
1752649500000|2025-07-16 07:05:00|22799.1|22796.9|22775.9|22773.7|22803.3|22801.1|22770.1|22767.9|1638
1752649800000|2025-07-16 07:10:00|22775.8|22773.6|22787.7|22785.5|22793.7|22791.5|22758.1|22755.9|1327
1752650100000|2025-07-16 07:15:00|22787.6|22785.4|22803.7|22801.5|22805|22802.8|22787.4|22785.2|674
1752650400000|2025-07-16 07:20:00|22803.5|22801.3|22810.5|22808.3|22816.8|22814.6|22802.7|22800.5|719
1752650700000|2025-07-16 07:25:00|22810.4|22808.2|22809.6|22807.4|22816.2|22814|22808.6|22806.4|422
1752651000000|2025-07-16 07:30:00|22809.5|22807.3|22814.6|22812.4|22818.3|22816.1|22806|22803.8|428
1752651300000|2025-07-16 07:35:00|22814.7|22812.5|22815.3|22813.1|22820.9|22818.7|22814.3|22812.1|423
1752651600000|2025-07-16 07:40:00|22815.2|22813|22815.3|22813.1|22818.9|22816.7|22812.4|22810.2|261
1752651900000|2025-07-16 07:45:00|22815.2|22813|22807.6|22805.4|22815.3|22813.1|22807.5|22805.3|355
1752652200000|2025-07-16 07:50:00|22807.7|22805.5|22808.8|22806.6|22813.5|22811.3|22804.6|22802.4|387
1752652500000|2025-07-16 07:55:00|22808.7|22806.5|22813.1|22810.9|22814.8|22812.6|22806.7|22804.5|274
1752652800000|2025-07-16 08:00:00|22813.2|22811|22807.6|22805.4|22820.1|22817.9|22799.1|22796.9|1193
1752653100000|2025-07-16 08:05:00|22807.7|22805.5|22812.7|22810.5|22818|22815.8|22803.1|22800.9|455
1752653400000|2025-07-16 08:10:00|22812.5|22810.3|22813.6|22811.4|22822|22819.8|22809.8|22807.6|484
1752653700000|2025-07-16 08:15:00|22813.8|22811.6|22818|22815.8|22818.1|22815.9|22807.8|22805.6|308
1752654000000|2025-07-16 08:20:00|22818.1|22815.9|22818.3|22816.1|22827.6|22825.4|22816.1|22813.9|643
1752654300000|2025-07-16 08:25:00|22818.2|22816|22821.2|22819|22821.6|22819.4|22813.8|22811.6|273
1752654600000|2025-07-16 08:30:00|22821.3|22819.1|22825.8|22823.6|22830.6|22828.4|22820.1|22817.9|367
1752654900000|2025-07-16 08:35:00|22825.9|22823.7|22830.3|22828.1|22833.5|22831.3|22823.7|22821.5|373
1752655200000|2025-07-16 08:40:00|22830.1|22827.9|22842.6|22840.4|22844.9|22842.7|22827.2|22825|510
1752655500000|2025-07-16 08:45:00|22842.5|22840.3|22833|22830.8|22844.3|22842.1|22832.5|22830.3|381
1752655800000|2025-07-16 08:50:00|22833.1|22830.9|22829.2|22827|22834.1|22831.9|22823.5|22821.3|440
1752656100000|2025-07-16 08:55:00|22829.1|22826.9|22832.8|22830.6|22834|22831.8|22828.7|22826.5|246
1752656400000|2025-07-16 09:00:00|22833|22830.8|22822.1|22819.9|22834.9|22832.7|22821.9|22819.7|356
1752656700000|2025-07-16 09:05:00|22822.3|22820.1|22825.3|22823.1|22825.3|22823.1|22811.6|22809.4|654
1752657000000|2025-07-16 09:10:00|22825.4|22823.2|22824|22821.8|22831.3|22829.1|22823.1|22820.9|394
1752657300000|2025-07-16 09:15:00|22824.1|22821.9|22819.4|22817.2|22833.8|22831.6|22816.5|22814.3|592
1752657600000|2025-07-16 09:20:00|22819.1|22816.9|22812.5|22810.3|22822.3|22820.1|22811.4|22809.2|384
1752657900000|2025-07-16 09:25:00|22812.6|22810.4|22815.2|22813|22820.6|22818.4|22811.5|22809.3|407
1752658200000|2025-07-16 09:30:00|22815.4|22813.2|22817.1|22814.9|22817.1|22814.9|22808.8|22806.6|405
1752658500000|2025-07-16 09:35:00|22817.2|22815|22821.4|22819.2|22824.1|22821.9|22815.9|22813.7|214
1752658800000|2025-07-16 09:40:00|22821.5|22819.3|22816.6|22814.4|22821.7|22819.5|22809.6|22807.4|351
1752659100000|2025-07-16 09:45:00|22816.7|22814.5|22824.6|22822.4|22825.9|22823.7|22814.9|22812.7|268
1752659400000|2025-07-16 09:50:00|22824.8|22822.6|22828.3|22826.1|22831.4|22829.2|22822.8|22820.6|367
1752659700000|2025-07-16 09:55:00|22828.4|22826.2|22829.9|22827.7|22831.5|22829.3|22826.3|22824.1|178
1752660000000|2025-07-16 10:00:00|22830|22827.8|22822.9|22820.7|22831.9|22829.7|22822|22819.8|260
1752660300000|2025-07-16 10:05:00|22823|22820.8|22827.9|22825.7|22831.1|22828.9|22821.9|22819.7|156
1752660600000|2025-07-16 10:10:00|22827.7|22825.5|22831.3|22829.1|22832.3|22830.1|22825.4|22823.2|185
1752660900000|2025-07-16 10:15:00|22831.4|22829.2|22828.5|22826.3|22832.1|22829.9|22825.8|22823.6|92
1752661200000|2025-07-16 10:20:00|22828.7|22826.5|22830.1|22827.9|22833.4|22831.2|22823.5|22821.3|346
1752661500000|2025-07-16 10:25:00|22830.2|22828|22828|22825.8|22832.5|22830.3|22827.3|22825.1|169
1752661800000|2025-07-16 10:30:00|22827.7|22825.5|22830.5|22828.3|22842.3|22840.1|22826.3|22824.1|735
1752662100000|2025-07-16 10:35:00|22830.7|22828.5|22837.2|22835|22839.4|22837.2|22828|22825.8|292
1752662400000|2025-07-16 10:40:00|22837|22834.8|22836.5|22834.3|22838.1|22835.9|22828.1|22825.9|339
1752662700000|2025-07-16 10:45:00|22836.4|22834.2|22848.7|22846.5|22849|22846.8|22835.3|22833.1|419
1752663000000|2025-07-16 10:50:00|22848.8|22846.6|22846.4|22844.2|22849.4|22847.2|22841|22838.8|305
1752663300000|2025-07-16 10:55:00|22846.8|22844.6|22842.5|22840.3|22850.7|22848.5|22842.2|22840|329
1752663600000|2025-07-16 11:00:00|22843|22840.8|22851.5|22849.3|22852.8|22850.6|22841.9|22839.7|346
1752663900000|2025-07-16 11:05:00|22851.3|22849.1|22844.7|22842.5|22853.3|22851.1|22843.1|22840.9|492
1752664200000|2025-07-16 11:10:00|22844.5|22842.3|22838.9|22836.7|22845.3|22843.1|22837.5|22835.3|450
1752664500000|2025-07-16 11:15:00|22838.7|22836.5|22843.2|22841|22844.7|22842.5|22837.1|22834.9|221
1752664800000|2025-07-16 11:20:00|22843.3|22841.1|22847.4|22845.2|22849.4|22847.2|22840.1|22837.9|491
1752665100000|2025-07-16 11:25:00|22847.2|22845|22839.8|22837.6|22850.2|22848|22834.3|22832.1|597
1752665400000|2025-07-16 11:30:00|22839.7|22837.5|22832.7|22830.5|22841|22838.8|22827|22824.8|568
1752665700000|2025-07-16 11:35:00|22832.9|22830.7|22828.7|22826.5|22835.1|22832.9|22826.6|22824.4|402
1752666000000|2025-07-16 11:40:00|22828.8|22826.6|22832.8|22830.6|22832.9|22830.7|22824.7|22822.5|377
1752666300000|2025-07-16 11:45:00|22832.9|22830.7|22843.6|22841.4|22843.8|22841.6|22831.5|22829.3|495
1752666600000|2025-07-16 11:50:00|22843.5|22841.3|22846.9|22844.7|22847.5|22845.3|22841.2|22839|343
1752666900000|2025-07-16 11:55:00|22847|22844.8|22849.5|22847.3|22850|22847.8|22846.1|22843.9|257
1752667200000|2025-07-16 12:00:00|22850.5|22848.3|22842|22839.8|22852.3|22850.1|22839.5|22837.3|726
1752667500000|2025-07-16 12:05:00|22842.2|22840|22849.8|22847.6|22850.1|22847.9|22842.2|22840|410
1752667800000|2025-07-16 12:10:00|22850|22847.8|22857.6|22855.4|22862.3|22860.1|22848.4|22846.2|795
1752668100000|2025-07-16 12:15:00|22857.4|22855.2|22856.9|22854.7|22863.9|22861.7|22856|22853.8|530
1752668400000|2025-07-16 12:20:00|22856.8|22854.6|22851.7|22849.5|22861.6|22859.4|22851.4|22849.2|674
1752668700000|2025-07-16 12:25:00|22851.6|22849.4|22854.3|22852.1|22859.1|22856.9|22849.9|22847.7|558
1752669000000|2025-07-16 12:30:00|22859.5|22857.3|22891.4|22889.2|22903.5|22901.3|22856.7|22854.5|5458
1752669300000|2025-07-16 12:35:00|22891.5|22889.3|22899.8|22897.6|22915.1|22912.9|22890.6|22888.4|2610
1752669600000|2025-07-16 12:40:00|22899.9|22897.7|22898|22895.8|22905.3|22903.1|22887.5|22885.3|2040
1752669900000|2025-07-16 12:45:00|22898.1|22895.9|22904.4|22902.2|22910|22907.8|22896|22893.8|1063
1752670200000|2025-07-16 12:50:00|22903.4|22901.2|22902|22899.8|22912.8|22910.6|22899.8|22897.6|1247
1752670500000|2025-07-16 12:55:00|22901.8|22899.6|22902.5|22900.3|22904.2|22902|22896.5|22894.3|851
1752670800000|2025-07-16 13:00:00|22902.2|22900|22895.4|22893.2|22904.5|22902.3|22888.4|22886.2|1300
1752671100000|2025-07-16 13:05:00|22895.5|22893.3|22898.8|22896.6|22903.7|22901.5|22891|22888.8|862
1752671400000|2025-07-16 13:10:00|22898.5|22896.3|22898.6|22896.4|22905.8|22903.6|22895.2|22893|900
1752671700000|2025-07-16 13:15:00|22898.5|22896.3|22898.5|22896.3|22901|22898.8|22893.4|22891.2|527
1752672000000|2025-07-16 13:20:00|22898.6|22896.4|22903.5|22901.3|22904.7|22902.5|22895.8|22893.6|989
1752672300000|2025-07-16 13:25:00|22903.6|22901.4|22904.7|22902.5|22908.9|22906.7|22897.1|22894.9|1917
1752672600000|2025-07-16 13:30:00|22903.6|22902.8|22856.1|22855|22918.5|22917.4|22849.4|22848.3|17708
1752672900000|2025-07-16 13:35:00|22854|22852.9|22871.7|22870.6|22879.5|22878.4|22844.1|22843|9506
1752673200000|2025-07-16 13:40:00|22872|22870.9|22842|22840.9|22872.1|22871|22832.8|22831.7|8389
1752673500000|2025-07-16 13:45:00|22841.9|22840.8|22827.1|22826|22861.4|22860.3|22825.7|22824.6|7493
1752673800000|2025-07-16 13:50:00|22827.2|22826.1|22796.7|22795.6|22829.7|22828.6|22794.4|22793.3|10460
1752674100000|2025-07-16 13:55:00|22796.6|22795.5|22799.5|22798.4|22816.4|22815.3|22788.3|22787.2|6829
1752674400000|2025-07-16 14:00:00|22800.4|22799.3|22803.5|22802.4|22817|22815.9|22791.5|22790.4|7146
1752674700000|2025-07-16 14:05:00|22803.6|22802.5|22806.5|22805.4|22813.8|22812.7|22780.2|22779.1|7437
1752675000000|2025-07-16 14:10:00|22807.4|22806.3|22808.7|22807.6|22836.4|22835.3|22804.7|22803.6|7147
1752675300000|2025-07-16 14:15:00|22808.6|22807.5|22826|22824.9|22827.4|22826.3|22793.7|22792.6|5946
1752675600000|2025-07-16 14:20:00|22823.7|22822.6|22832.6|22831.5|22841.3|22840.2|22810.9|22809.8|5825
1752675900000|2025-07-16 14:25:00|22832.8|22831.7|22835.1|22834|22840.9|22839.8|22814.4|22813.3|5561
1752676200000|2025-07-16 14:30:00|22836.8|22835.7|22846.3|22845.2|22863.3|22862.2|22833.8|22832.7|7347
1752676500000|2025-07-16 14:35:00|22846.5|22845.4|22836.7|22835.6|22846.5|22845.4|22826.1|22825|6224
1752676800000|2025-07-16 14:40:00|22834.5|22833.4|22831.9|22830.8|22846|22844.9|22818.4|22817.3|4711
1752677100000|2025-07-16 14:45:00|22831.8|22830.7|22850.4|22849.3|22855.1|22854|22829.7|22828.6|4155
1752677400000|2025-07-16 14:50:00|22850.5|22849.4|22807.3|22806.2|22862.4|22861.3|22798.2|22797.1|12206
1752677700000|2025-07-16 14:55:00|22808.2|22807.1|22820|22818.9|22842.9|22841.8|22791|22789.9|12736
1752678000000|2025-07-16 15:00:00|22820.1|22819|22847|22845.9|22855.4|22854.3|22816.1|22815|6759
1752678300000|2025-07-16 15:05:00|22847.1|22846|22848|22846.9|22856.3|22855.2|22833.8|22832.7|4028
1752678600000|2025-07-16 15:10:00|22847.9|22846.8|22871.2|22870.1|22871.9|22870.8|22843.2|22842.1|4614
1752678900000|2025-07-16 15:15:00|22870.9|22869.8|22770.7|22769.6|22874|22872.9|22764.9|22763.8|20017
1752679200000|2025-07-16 15:20:00|22771.8|22770.7|22745.7|22744.6|22783.3|22782.2|22729|22727.9|16333
1752679500000|2025-07-16 15:25:00|22745.6|22744.5|22810.5|22809.4|22820.9|22819.8|22743.7|22742.6|9949
1752679800000|2025-07-16 15:30:00|22809.5|22808.4|22726.6|22725.5|22812.8|22811.7|22719.1|22718|14532
1752680100000|2025-07-16 15:35:00|22726.8|22725.7|22700.1|22699|22727.4|22726.3|22665.8|22664.7|14675
1752680400000|2025-07-16 15:40:00|22701.6|22700.5|22765|22763.9|22769.5|22768.4|22688.3|22687.2|11341
1752680700000|2025-07-16 15:45:00|22765.3|22764.2|22776.7|22775.6|22779.8|22778.7|22752.1|22751|8021
1752681000000|2025-07-16 15:50:00|22776.6|22775.5|22779.7|22778.6|22792.2|22791.1|22745|22743.9|7720
1752681300000|2025-07-16 15:55:00|22779.8|22778.7|22821.2|22820.1|22854.9|22853.8|22773.9|22772.8|19046
1752681600000|2025-07-16 16:00:00|22819.9|22818.8|22809.9|22808.8|22830.4|22829.3|22801.5|22800.4|5686
1752681900000|2025-07-16 16:05:00|22809.8|22808.7|22818.2|22817.1|22837|22835.9|22802.6|22801.5|4915
1752682200000|2025-07-16 16:10:00|22817.8|22816.7|22810.7|22809.6|22825.6|22824.5|22793.3|22792.2|4740
1752682500000|2025-07-16 16:15:00|22810.6|22809.5|22814|22812.9|22829.6|22828.5|22805.3|22804.2|3005
1752682800000|2025-07-16 16:20:00|22815|22813.9|22808.6|22807.5|22816.2|22815.1|22790|22788.9|3326
1752683100000|2025-07-16 16:25:00|22808.5|22807.4|22812.6|22811.5|22815.8|22814.7|22784|22782.9|4028
1752683400000|2025-07-16 16:30:00|22812.3|22811.2|22818.2|22817.1|22822.3|22821.2|22807.7|22806.6|2367
1752683700000|2025-07-16 16:35:00|22818.3|22817.2|22829.4|22828.3|22832.3|22831.2|22811.7|22810.6|2877
1752684000000|2025-07-16 16:40:00|22828.1|22827|22822.6|22821.5|22834.3|22833.2|22822.3|22821.2|1993
1752684300000|2025-07-16 16:45:00|22822.7|22821.6|22830.3|22829.2|22833.9|22832.8|22790.2|22789.1|4944
1752684600000|2025-07-16 16:50:00|22830.1|22829|22856.5|22855.4|22862.3|22861.2|22830.1|22829|4446
1752684900000|2025-07-16 16:55:00|22856.7|22855.6|22873.8|22872.7|22875.9|22874.8|22855.8|22854.7|3905
1752685200000|2025-07-16 17:00:00|22871.7|22870.6|22874.5|22873.4|22878.9|22877.8|22860|22858.9|3719
1752685500000|2025-07-16 17:05:00|22874.4|22873.3|22882.2|22881.1|22892.5|22891.4|22872.7|22871.6|3777
1752685800000|2025-07-16 17:10:00|22882.6|22881.5|22882.2|22881.1|22894.5|22893.4|22876|22874.9|3079
1752686100000|2025-07-16 17:15:00|22882.3|22881.2|22881.9|22880.8|22886.3|22885.2|22874.4|22873.3|2363
1752686400000|2025-07-16 17:20:00|22882.4|22881.3|22881.2|22880.1|22889.4|22888.3|22873.7|22872.6|2117
1752686700000|2025-07-16 17:25:00|22881.1|22880|22866.9|22865.8|22883|22881.9|22865.8|22864.7|2700
1752687000000|2025-07-16 17:30:00|22867.5|22866.4|22865.8|22864.7|22872.9|22871.8|22860.4|22859.3|2696
1752687300000|2025-07-16 17:35:00|22865.4|22864.3|22867.6|22866.5|22875.1|22874|22861.2|22860.1|2368
1752687600000|2025-07-16 17:40:00|22868.5|22867.4|22861.9|22860.8|22869.5|22868.4|22855.1|22854|2009
1752687900000|2025-07-16 17:45:00|22862|22860.9|22857.9|22856.8|22869.8|22868.7|22853.9|22852.8|2762
1752688200000|2025-07-16 17:50:00|22858.6|22857.5|22856.8|22855.7|22862|22860.9|22849|22847.9|2330
1752688500000|2025-07-16 17:55:00|22856.9|22855.8|22857|22855.9|22868.6|22867.5|22856.2|22855.1|1983
1752688800000|2025-07-16 18:00:00|22857.7|22856.6|22863.9|22862.8|22865.6|22864.5|22849.8|22848.7|2526
1752689100000|2025-07-16 18:05:00|22863.4|22862.3|22859.7|22858.6|22869.1|22868|22852.5|22851.4|2378
1752689400000|2025-07-16 18:10:00|22859.9|22858.8|22860.9|22859.8|22862.5|22861.4|22849.4|22848.3|1933
1752689700000|2025-07-16 18:15:00|22861.4|22860.3|22856.8|22855.7|22873.2|22872.1|22856.4|22855.3|2280
1752690000000|2025-07-16 18:20:00|22857.4|22856.3|22868.3|22867.2|22871|22869.9|22846.7|22845.6|3088
1752690300000|2025-07-16 18:25:00|22868.4|22867.3|22874.6|22873.5|22878.8|22877.7|22865.5|22864.4|2295
1752690600000|2025-07-16 18:30:00|22872.7|22871.6|22878.2|22877.1|22883.4|22882.3|22872|22870.9|2559
1752690900000|2025-07-16 18:35:00|22878.1|22877|22885.5|22884.4|22887.6|22886.5|22876.2|22875.1|2417
1752691200000|2025-07-16 18:40:00|22885.7|22884.6|22889.6|22888.5|22893.8|22892.7|22882.5|22881.4|2247
1752691500000|2025-07-16 18:45:00|22889.5|22888.4|22881.5|22880.4|22890.2|22889.1|22876.5|22875.4|2480
1752691800000|2025-07-16 18:50:00|22881.9|22880.8|22885.9|22884.8|22887.4|22886.3|22878.5|22877.4|1469
1752692100000|2025-07-16 18:55:00|22885.8|22884.7|22902.2|22901.1|22902.3|22901.2|22883.3|22882.2|3810
1752692400000|2025-07-16 19:00:00|22902|22900.9|22896.8|22895.7|22909.4|22908.3|22896.5|22895.4|4460
1752692700000|2025-07-16 19:05:00|22896.7|22895.6|22903.7|22902.6|22906.7|22905.6|22893.1|22892|2296
1752693000000|2025-07-16 19:10:00|22904.4|22903.3|22896.3|22895.2|22906.9|22905.8|22893.6|22892.5|2018
1752693300000|2025-07-16 19:15:00|22895.6|22894.5|22895.1|22894|22897.5|22896.4|22888.5|22887.4|2311
1752693600000|2025-07-16 19:20:00|22895.5|22894.4|22895.6|22894.5|22900.2|22899.1|22891.6|22890.5|2051
1752693900000|2025-07-16 19:25:00|22895.5|22894.4|22901.5|22900.4|22904.6|22903.5|22894.1|22893|2070
1752694200000|2025-07-16 19:30:00|22899.6|22898.5|22897.4|22896.3|22902.6|22901.5|22893.7|22892.6|3094
1752694500000|2025-07-16 19:35:00|22897.5|22896.4|22913.7|22912.6|22916.4|22915.3|22894.2|22893.1|3585
1752694800000|2025-07-16 19:40:00|22915.6|22914.5|22922.6|22921.5|22930|22928.9|22915.1|22914|4914
1752695100000|2025-07-16 19:45:00|22922.5|22921.4|22925|22923.9|22926.4|22925.3|22913.9|22912.8|3246
1752695400000|2025-07-16 19:50:00|22924.6|22923.5|22915.9|22914.8|22924.6|22923.5|22909.2|22908.1|6794
1752695700000|2025-07-16 19:55:00|22916|22914.9|22906.2|22905.1|22920.2|22919.1|22903.1|22902|12021
1752696000000|2025-07-16 20:00:00|22907.1|22904.9|22896.5|22894.3|22907.1|22904.9|22892.5|22890.3|5000
1752696300000|2025-07-16 20:05:00|22896|22893.8|22892.5|22890.3|22896.2|22894|22887.3|22885.1|1679
1752696600000|2025-07-16 20:10:00|22892.7|22890.5|22904.7|22902.5|22905.3|22903.1|22887|22884.8|1739
1752696900000|2025-07-16 20:15:00|22905.7|22903.5|22891.7|22889.5|22905.7|22903.5|22891.7|22889.5|570
1752697200000|2025-07-16 20:20:00|22891.4|22889.2|22890.4|22888.2|22893.2|22891|22885.7|22883.5|570
1752697500000|2025-07-16 20:25:00|22889.7|22887.5|22887.6|22885.4|22892.6|22890.4|22886.9|22884.7|353
1752697800000|2025-07-16 20:30:00|22887.9|22885.7|22890.1|22887.9|22890.6|22888.4|22887.7|22885.5|314
1752698100000|2025-07-16 20:35:00|22890.2|22888|22895.4|22893.2|22897.2|22895|22889.5|22887.3|345
1752698400000|2025-07-16 20:40:00|22895.7|22893.5|22894.6|22892.4|22895.9|22893.7|22891.3|22889.1|457
1752698700000|2025-07-16 20:45:00|22894.9|22892.7|22893.1|22890.9|22895.4|22893.2|22891.9|22889.7|359
1752699000000|2025-07-16 20:50:00|22893.4|22891.2|22893.6|22891.4|22893.8|22891.6|22889.8|22887.6|303
1752699300000|2025-07-16 20:55:00|22893.1|22890.9|22894.5|22889.5|22894.5|22891.2|22888.7|22886.5|302
1752699600000|2025-07-16 21:00:00|22894.4|22889.4|22897.2|22892.2|22897.3|22892.3|22893.5|22888.5|0
1752699900000|2025-07-16 21:05:00|22897.3|22892.3|22897.3|22892.3|22897.7|22892.7|22896.5|22891.5|0
1752700200000|2025-07-16 21:10:00|22897.2|22892.2|22897.3|22892.3|22897.8|22892.8|22896.3|22891.3|0
1752700500000|2025-07-16 21:15:00|22897.8|22892.8|22900.1|22895.1|22900.1|22895.1|22895.6|22890.6|0
1752700800000|2025-07-16 21:20:00|22900.4|22895.4|22900.9|22895.9|22901.8|22896.8|22898.9|22893.9|0
1752701100000|2025-07-16 21:25:00|22899.5|22894.5|22900.7|22895.7|22901.4|22896.4|22899.3|22894.3|0
1752701400000|2025-07-16 21:30:00|22900.6|22895.6|22903.3|22898.3|22903.7|22898.7|22900.6|22895.6|0
1752701700000|2025-07-16 21:35:00|22902.3|22897.3|22902.4|22897.4|22909.1|22904.1|22902.3|22897.3|0
1752702000000|2025-07-16 21:40:00|22902.7|22897.7|22900.8|22895.8|22902.9|22897.9|22900.5|22895.5|0
1752702300000|2025-07-16 21:45:00|22900.7|22895.7|22904.5|22899.5|22904.5|22899.5|22899.7|22894.7|0
1752702600000|2025-07-16 21:50:00|22903.6|22898.6|22902.6|22897.6|22903.6|22898.6|22900.7|22895.7|0
1752702900000|2025-07-16 21:55:00|22902.5|22897.5|22900.5|22895.5|22903.4|22898.4|22899|22894|0
1752703200000|2025-07-16 22:00:00|22901.1|22898.9|22888.1|22885.9|22904.1|22901.9|22887.7|22885.5|552
1752703500000|2025-07-16 22:05:00|22888|22885.8|22886.8|22884.6|22892.3|22890.1|22884.9|22882.7|268
1752703800000|2025-07-16 22:10:00|22887|22884.8|22881.1|22878.9|22889.3|22887.1|22873.9|22871.7|460
1752704100000|2025-07-16 22:15:00|22881.2|22879|22884.9|22882.7|22886.3|22884.1|22878.1|22875.9|355
1752704400000|2025-07-16 22:20:00|22885.1|22882.9|22886.3|22884.1|22888.2|22886|22883.1|22880.9|180
1752704700000|2025-07-16 22:25:00|22886.4|22884.2|22876.8|22874.6|22887|22884.8|22876.5|22874.3|207
1752705000000|2025-07-16 22:30:00|22876.9|22874.7|22877|22874.8|22880.2|22878|22874.3|22872.1|269
1752705300000|2025-07-16 22:35:00|22876.9|22874.7|22872.6|22870.4|22880.6|22878.4|22870.3|22868.1|166
1752705600000|2025-07-16 22:40:00|22872.7|22870.5|22872.7|22870.5|22874.5|22872.3|22869.6|22867.4|211
1752705900000|2025-07-16 22:45:00|22872.6|22870.4|22870.9|22868.7|22876.5|22874.3|22868.3|22866.1|354
1752706200000|2025-07-16 22:50:00|22870.7|22868.5|22868.9|22866.7|22872.1|22869.9|22867.2|22865|221
1752706500000|2025-07-16 22:55:00|22867.9|22865.7|22869|22866.8|22872.9|22870.7|22865.9|22863.7|238
1752706800000|2025-07-16 23:00:00|22869.3|22867.1|22874.8|22872.6|22876.9|22874.7|22868|22865.8|289
1752707100000|2025-07-16 23:05:00|22874.9|22872.7|22871.7|22869.5|22878.6|22876.4|22871|22868.8|145
1752707400000|2025-07-16 23:10:00|22871.5|22869.3|22874|22871.8|22876.7|22874.5|22871.1|22868.9|113
1752707700000|2025-07-16 23:15:00|22874.1|22871.9|22871.1|22868.9|22874.3|22872.1|22869.4|22867.2|92
1752708000000|2025-07-16 23:20:00|22870.8|22868.6|22870.6|22868.4|22872.2|22870|22866.2|22864|188
1752708300000|2025-07-16 23:25:00|22870.5|22868.3|22872.5|22870.3|22873|22870.8|22868.6|22866.4|123
1752708600000|2025-07-16 23:30:00|22872.6|22870.4|22866.6|22864.4|22872.8|22870.6|22863.8|22861.6|296
1752708900000|2025-07-16 23:35:00|22867|22864.8|22869|22866.8|22871.5|22869.3|22865.6|22863.4|106
1752709200000|2025-07-16 23:40:00|22868.9|22866.7|22876.5|22874.3|22879.1|22876.9|22868.9|22866.7|250
1752709500000|2025-07-16 23:45:00|22876.2|22874|22876.8|22874.6|22878.6|22876.4|22875|22872.8|194
1752709800000|2025-07-16 23:50:00|22876.6|22874.4|22874.2|22872|22877.1|22874.9|22872.2|22870|152
1752710100000|2025-07-16 23:55:00|22874.1|22871.9|22874.9|22872.7|22875.8|22873.6|22871.5|22869.3|141
1752710400000|2025-07-17 00:00:00|22874.4|22872.2|22873.2|22871|22877.9|22875.7|22871.8|22869.6|194
1752710700000|2025-07-17 00:05:00|22873.3|22871.1|22863.8|22861.6|22876|22873.8|22859|22856.8|461
1752711000000|2025-07-17 00:10:00|22863.5|22861.3|22861.3|22859.1|22865.7|22863.5|22858.4|22856.2|327
1752711300000|2025-07-17 00:15:00|22861.5|22859.3|22861|22858.8|22866.4|22864.2|22857.3|22855.1|357
1752711600000|2025-07-17 00:20:00|22861.1|22858.9|22864.5|22862.3|22868.3|22866.1|22860.7|22858.5|346
1752711900000|2025-07-17 00:25:00|22864.6|22862.4|22886.6|22884.4|22887.2|22885|22864.6|22862.4|646
1752712200000|2025-07-17 00:30:00|22886.7|22884.5|22878.1|22875.9|22888.1|22885.9|22877.2|22875|322
1752712500000|2025-07-17 00:35:00|22878|22875.8|22879.2|22877|22879.8|22877.6|22874|22871.8|239
1752712800000|2025-07-17 00:40:00|22879.1|22876.9|22875.5|22873.3|22881.6|22879.4|22873.9|22871.7|178
1752713100000|2025-07-17 00:45:00|22875.9|22873.7|22881.3|22879.1|22882.2|22880|22874.4|22872.2|161
1752713400000|2025-07-17 00:50:00|22881.5|22879.3|22885.6|22883.4|22887.1|22884.9|22880|22877.8|215
1752713700000|2025-07-17 00:55:00|22885.5|22883.3|22885.9|22883.7|22886.8|22884.6|22879.7|22877.5|205
1752714000000|2025-07-17 01:00:00|22885.7|22883.5|22886|22883.8|22891.5|22889.3|22883.9|22881.7|351
1752714300000|2025-07-17 01:05:00|22886.2|22884|22882.5|22880.3|22888.8|22886.6|22881.8|22879.6|217
1752714600000|2025-07-17 01:10:00|22882.3|22880.1|22889.6|22887.4|22891.6|22889.4|22882.3|22880.1|183
1752714900000|2025-07-17 01:15:00|22889.8|22887.6|22886.7|22884.5|22892.1|22889.9|22886.2|22884|218
1752715200000|2025-07-17 01:20:00|22886.6|22884.4|22886.1|22883.9|22889.1|22886.9|22885.9|22883.7|95
1752715500000|2025-07-17 01:25:00|22885.9|22883.7|22883.8|22881.6|22887.2|22885|22882.6|22880.4|100
1752715800000|2025-07-17 01:30:00|22883.9|22881.7|22868.8|22866.6|22884.8|22882.6|22868|22865.8|434
1752716100000|2025-07-17 01:35:00|22869|22866.8|22864.8|22862.6|22869|22866.8|22859.2|22857|604
1752716400000|2025-07-17 01:40:00|22864.5|22862.3|22871.8|22869.6|22872.3|22870.1|22862.8|22860.6|428
1752716700000|2025-07-17 01:45:00|22871.9|22869.7|22865.2|22863|22872.6|22870.4|22864.1|22861.9|231
1752717000000|2025-07-17 01:50:00|22865.3|22863.1|22867|22864.8|22868.3|22866.1|22860.9|22858.7|198
1752717300000|2025-07-17 01:55:00|22867.1|22864.9|22868|22865.8|22870.8|22868.6|22865.5|22863.3|234
1752717600000|2025-07-17 02:00:00|22867.9|22865.7|22866.3|22864.1|22868.1|22865.9|22864.4|22862.2|149
1752717900000|2025-07-17 02:05:00|22866.2|22864|22864.9|22862.7|22867.1|22864.9|22861.9|22859.7|174
1752718200000|2025-07-17 02:10:00|22865|22862.8|22864.4|22862.2|22865.6|22863.4|22857.9|22855.7|205
1752718500000|2025-07-17 02:15:00|22864.2|22862|22863.8|22861.6|22866.5|22864.3|22863.3|22861.1|117
1752718800000|2025-07-17 02:20:00|22863.6|22861.4|22866.7|22864.5|22867|22864.8|22858.8|22856.6|281
1752719100000|2025-07-17 02:25:00|22866.9|22864.7|22865.4|22863.2|22868.1|22865.9|22864.3|22862.1|192
1752719400000|2025-07-17 02:30:00|22865.5|22863.3|22861.4|22859.2|22865.7|22863.5|22860.3|22858.1|202
1752719700000|2025-07-17 02:35:00|22861|22858.8|22858.7|22856.5|22862.1|22859.9|22855.6|22853.4|243
1752720000000|2025-07-17 02:40:00|22858.5|22856.3|22857.1|22854.9|22860.9|22858.7|22855.3|22853.1|146
1752720300000|2025-07-17 02:45:00|22857.2|22855|22855.6|22853.4|22857.9|22855.7|22854|22851.8|160
1752720600000|2025-07-17 02:50:00|22855.5|22853.3|22860.9|22858.7|22863|22860.8|22855.2|22853|216
1752720900000|2025-07-17 02:55:00|22861.1|22858.9|22858.5|22856.3|22861.2|22859|22856.9|22854.7|113
1752721200000|2025-07-17 03:00:00|22858.3|22856.1|22855.1|22852.9|22860.8|22858.6|22853.8|22851.6|212
1752721500000|2025-07-17 03:05:00|22855|22852.8|22853.1|22850.9|22858.1|22855.9|22852.3|22850.1|195
1752721800000|2025-07-17 03:10:00|22853|22850.8|22857.2|22855|22857.5|22855.3|22850.5|22848.3|182
1752722100000|2025-07-17 03:15:00|22857|22854.8|22863.2|22861|22863.5|22861.3|22856|22853.8|270
1752722400000|2025-07-17 03:20:00|22863.3|22861.1|22862.4|22860.2|22863.7|22861.5|22861.1|22858.9|147
1752722700000|2025-07-17 03:25:00|22862.3|22860.1|22868|22865.8|22868.9|22866.7|22861|22858.8|202
1752723000000|2025-07-17 03:30:00|22867.9|22865.7|22864.2|22862|22869.5|22867.3|22864|22861.8|212
1752723300000|2025-07-17 03:35:00|22863.9|22861.7|22866.5|22864.3|22867.5|22865.3|22860.7|22858.5|131
1752723600000|2025-07-17 03:40:00|22866.3|22864.1|22871.5|22869.3|22871.9|22869.7|22866.3|22864.1|207
1752723900000|2025-07-17 03:45:00|22871.3|22869.1|22872.6|22870.4|22874.5|22872.3|22869.9|22867.7|194
1752724200000|2025-07-17 03:50:00|22872.1|22869.9|22869.9|22867.7|22872.2|22870|22866.7|22864.5|195
1752724500000|2025-07-17 03:55:00|22869.8|22867.6|22872.9|22870.7|22874|22871.8|22868.3|22866.1|111
1752724800000|2025-07-17 04:00:00|22873|22870.8|22872|22869.8|22873.4|22871.2|22870.7|22868.5|79
1752725100000|2025-07-17 04:05:00|22871.9|22869.7|22873.7|22871.5|22875.8|22873.6|22870.8|22868.6|158
1752725400000|2025-07-17 04:10:00|22873.6|22871.4|22873.4|22871.2|22875.8|22873.6|22870.1|22867.9|143
1752725700000|2025-07-17 04:15:00|22873.5|22871.3|22871.6|22869.4|22874.7|22872.5|22870.4|22868.2|140
1752726000000|2025-07-17 04:20:00|22871.7|22869.5|22869.4|22867.2|22872.8|22870.6|22867.6|22865.4|97
1752726300000|2025-07-17 04:25:00|22869.5|22867.3|22867|22864.8|22869.7|22867.5|22864.9|22862.7|106
1752726600000|2025-07-17 04:30:00|22866.9|22864.7|22865.1|22862.9|22867.3|22865.1|22862.4|22860.2|147
1752726900000|2025-07-17 04:35:00|22865.2|22863|22862.2|22860|22865.2|22863|22859.6|22857.4|163
1752727200000|2025-07-17 04:40:00|22861.8|22859.6|22866.7|22864.5|22867.6|22865.4|22860.8|22858.6|100
1752727500000|2025-07-17 04:45:00|22867.2|22865|22864.8|22862.6|22867.9|22865.7|22861.8|22859.6|181
1752727800000|2025-07-17 04:50:00|22864.9|22862.7|22873.4|22871.2|22875.6|22873.4|22864.5|22862.3|355
1752728100000|2025-07-17 04:55:00|22873.5|22871.3|22875|22872.8|22876.4|22874.2|22873.1|22870.9|117
1752728400000|2025-07-17 05:00:00|22874.8|22872.6|22882.1|22879.9|22882.1|22879.9|22871.6|22869.4|267
1752728700000|2025-07-17 05:05:00|22882.2|22880|22880|22877.8|22883.6|22881.4|22879|22876.8|303
1752729000000|2025-07-17 05:10:00|22880.2|22878|22877.2|22875|22881.8|22879.6|22875.5|22873.3|242
1752729300000|2025-07-17 05:15:00|22877.3|22875.1|22881.9|22879.7|22883.7|22881.5|22876|22873.8|187
1752729600000|2025-07-17 05:20:00|22882|22879.8|22884.3|22882.1|22888.1|22885.9|22881.9|22879.7|188
1752729900000|2025-07-17 05:25:00|22884.5|22882.3|22888.8|22886.6|22889.8|22887.6|22884|22881.8|259
1752730200000|2025-07-17 05:30:00|22888.9|22886.7|22897.4|22895.2|22903|22900.8|22888.2|22886|1330
1752730500000|2025-07-17 05:35:00|22897.6|22895.4|22903.4|22901.2|22905.3|22903.1|22895.2|22893|469
1752730800000|2025-07-17 05:40:00|22903.2|22901|22909.2|22907|22910.7|22908.5|22901.3|22899.1|475
1752731100000|2025-07-17 05:45:00|22909.4|22907.2|22920.5|22918.3|22926.1|22923.9|22909|22906.8|887
1752731400000|2025-07-17 05:50:00|22920.6|22918.4|22920.9|22918.7|22933.5|22931.3|22918.4|22916.2|944
1752731700000|2025-07-17 05:55:00|22920.8|22918.6|22920|22917.8|22924.8|22922.6|22916.9|22914.7|374
1752732000000|2025-07-17 06:00:00|22919.8|22917.6|22930|22927.8|22932.1|22929.9|22919.8|22917.6|516
1752732300000|2025-07-17 06:05:00|22929.9|22927.7|22954.1|22951.9|22959.8|22957.6|22929.9|22927.7|2009
1752732600000|2025-07-17 06:10:00|22954.2|22952|22947.2|22945|22957.5|22955.3|22945.8|22943.6|627
1752732900000|2025-07-17 06:15:00|22947|22944.8|22952.3|22950.1|22959.3|22957.1|22947|22944.8|945
1752733200000|2025-07-17 06:20:00|22952.2|22950|22960.7|22958.5|22963.2|22961|22949.7|22947.5|695
1752733500000|2025-07-17 06:25:00|22960.6|22958.4|22974|22971.8|22974.6|22972.4|22959.6|22957.4|748
1752733800000|2025-07-17 06:30:00|22973.9|22971.7|22969.6|22967.4|22975.6|22973.4|22964.4|22962.2|810
1752734100000|2025-07-17 06:35:00|22970.1|22967.9|22977|22974.8|22979.7|22977.5|22967.5|22965.3|430
1752734400000|2025-07-17 06:40:00|22977.1|22974.9|22977.3|22975.1|22984.5|22982.3|22973.4|22971.2|610
1752734700000|2025-07-17 06:45:00|22977.5|22975.3|22978.3|22976.1|22985.3|22983.1|22974.3|22972.1|472
1752735000000|2025-07-17 06:50:00|22978.5|22976.3|22976.9|22974.7|22982.3|22980.1|22974.9|22972.7|359
1752735300000|2025-07-17 06:55:00|22977|22974.8|22970.4|22968.2|22977.2|22975|22965.6|22963.4|494
1752735600000|2025-07-17 07:00:00|22969.9|22967.7|22954|22951.8|22975.5|22973.3|22952.7|22950.5|1228
1752735900000|2025-07-17 07:05:00|22953.9|22951.7|22953.5|22951.3|22957.3|22955.1|22948.3|22946.1|687
1752736200000|2025-07-17 07:10:00|22954.5|22952.3|22953.4|22951.2|22958.2|22956|22950.9|22948.7|371
1752736500000|2025-07-17 07:15:00|22953.5|22951.3|22938.4|22936.2|22962.1|22959.9|22935.9|22933.7|803
1752736800000|2025-07-17 07:20:00|22938.3|22936.1|22937.5|22935.3|22944.1|22941.9|22933|22930.8|529
1752737100000|2025-07-17 07:25:00|22937.4|22935.2|22946|22943.8|22948.9|22946.7|22936.8|22934.6|649
1752737400000|2025-07-17 07:30:00|22946.1|22943.9|22952.8|22950.6|22962.6|22960.4|22944.2|22942|733
1752737700000|2025-07-17 07:35:00|22952.7|22950.5|22961.1|22958.9|22962.2|22960|22947.9|22945.7|660
1752738000000|2025-07-17 07:40:00|22961|22958.8|22964.5|22962.3|22969.4|22967.2|22960.7|22958.5|649
1752738300000|2025-07-17 07:45:00|22964.6|22962.4|22958.3|22956.1|22967.9|22965.7|22953.7|22951.5|638
1752738600000|2025-07-17 07:50:00|22958.5|22956.3|22956.5|22954.3|22960.7|22958.5|22954|22951.8|348
1752738900000|2025-07-17 07:55:00|22956.2|22954|22947.4|22945.2|22958.4|22956.2|22945.1|22942.9|334
1752739200000|2025-07-17 08:00:00|22945.6|22943.4|22942|22939.8|22952.1|22949.9|22939.3|22937.1|1020
1752739500000|2025-07-17 08:05:00|22941.9|22939.7|22945.6|22943.4|22951|22948.8|22939|22936.8|487
1752739800000|2025-07-17 08:10:00|22945.5|22943.3|22938.1|22935.9|22950.1|22947.9|22936.4|22934.2|493
1752740100000|2025-07-17 08:15:00|22937.9|22935.7|22929|22926.8|22943.8|22941.6|22926|22923.8|713
1752740400000|2025-07-17 08:20:00|22928.7|22926.5|22924.6|22922.4|22934.5|22932.3|22923.6|22921.4|555
1752740700000|2025-07-17 08:25:00|22924.4|22922.2|22933|22930.8|22934|22931.8|22921.2|22919|447
1752741000000|2025-07-17 08:30:00|22933.1|22930.9|22936|22933.8|22939.3|22937.1|22930.7|22928.5|409
1752741300000|2025-07-17 08:35:00|22936.2|22934|22941|22938.8|22941.7|22939.5|22927.3|22925.1|499
1752741600000|2025-07-17 08:40:00|22941.1|22938.9|22936.6|22934.4|22942.2|22940|22936|22933.8|349
1752741900000|2025-07-17 08:45:00|22936.5|22934.3|22933.4|22931.2|22937.4|22935.2|22925.5|22923.3|537
1752742200000|2025-07-17 08:50:00|22933.3|22931.1|22941.9|22939.7|22942.6|22940.4|22928.4|22926.2|422
1752742500000|2025-07-17 08:55:00|22942|22939.8|22938.1|22935.9|22946.1|22943.9|22935.9|22933.7|433
1752742800000|2025-07-17 09:00:00|22938.5|22936.3|22947.6|22945.4|22949|22946.8|22937.2|22935|311
1752743100000|2025-07-17 09:05:00|22947.4|22945.2|22947.7|22945.5|22949.5|22947.3|22939.2|22937|375
1752743400000|2025-07-17 09:10:00|22948|22945.8|22951.1|22948.9|22955|22952.8|22946.5|22944.3|325
1752743700000|2025-07-17 09:15:00|22951|22948.8|22954.8|22952.6|22959.9|22957.7|22951|22948.8|438
1752744000000|2025-07-17 09:20:00|22954.7|22952.5|22950.8|22948.6|22957.1|22954.9|22946.8|22944.6|435
1752744300000|2025-07-17 09:25:00|22950.9|22948.7|22948.4|22946.2|22951.6|22949.4|22946.7|22944.5|211
1752744600000|2025-07-17 09:30:00|22948.5|22946.3|22957.6|22955.4|22958.1|22955.9|22948.3|22946.1|240
1752744900000|2025-07-17 09:35:00|22957.5|22955.3|22952.8|22950.6|22958.2|22956|22950.8|22948.6|208
1752745200000|2025-07-17 09:40:00|22952.9|22950.7|22951.7|22949.5|22956|22953.8|22947.2|22945|256
1752745500000|2025-07-17 09:45:00|22951.8|22949.6|22945.3|22943.1|22951.9|22949.7|22944.2|22942|215
1752745800000|2025-07-17 09:50:00|22945.2|22943|22943.2|22941|22947.8|22945.6|22942.4|22940.2|186
1752746100000|2025-07-17 09:55:00|22943.3|22941.1|22943.6|22941.4|22943.9|22941.7|22940.1|22937.9|217
1752746400000|2025-07-17 10:00:00|22943.3|22941.1|22944.3|22942.1|22949.6|22947.4|22942.5|22940.3|290
1752746700000|2025-07-17 10:05:00|22943.5|22941.3|22944.8|22942.6|22946.8|22944.6|22938.3|22936.1|250
1752747000000|2025-07-17 10:10:00|22944.9|22942.7|22940.9|22938.7|22945.7|22943.5|22939.4|22937.2|217
1752747300000|2025-07-17 10:15:00|22941|22938.8|22941.6|22939.4|22944.7|22942.5|22938.9|22936.7|286
1752747600000|2025-07-17 10:20:00|22941.5|22939.3|22938.9|22936.7|22944|22941.8|22937.7|22935.5|218
1752747900000|2025-07-17 10:25:00|22939.3|22937.1|22945.3|22943.1|22946.8|22944.6|22938.1|22935.9|193
1752748200000|2025-07-17 10:30:00|22945.4|22943.2|22944.2|22942|22946.4|22944.2|22940.8|22938.6|192
1752748500000|2025-07-17 10:35:00|22944.1|22941.9|22946.2|22944|22946.9|22944.7|22940.7|22938.5|159
1752748800000|2025-07-17 10:40:00|22946.3|22944.1|22937.9|22935.7|22947|22944.8|22937.5|22935.3|385
1752749100000|2025-07-17 10:45:00|22938|22935.8|22929.1|22926.9|22944.3|22942.1|22926.4|22924.2|433
1752749400000|2025-07-17 10:50:00|22929|22926.8|22930.4|22928.2|22931.2|22929|22926.1|22923.9|314
1752749700000|2025-07-17 10:55:00|22930.5|22928.3|22922.9|22920.7|22930.5|22928.3|22920.8|22918.6|640
1752750000000|2025-07-17 11:00:00|22923.4|22921.2|22913.2|22911|22924.4|22922.2|22905.7|22903.5|1381
1752750300000|2025-07-17 11:05:00|22912.6|22910.4|22923.8|22921.6|22924.2|22922|22911|22908.8|544
1752750600000|2025-07-17 11:10:00|22923.5|22921.3|22923.2|22921|22928.7|22926.5|22917.2|22915|592
1752750900000|2025-07-17 11:15:00|22923.3|22921.1|22922.2|22920|22926|22923.8|22917|22914.8|382
1752751200000|2025-07-17 11:20:00|22921.4|22919.2|22921.6|22919.4|22923.9|22921.7|22919.9|22917.7|261
1752751500000|2025-07-17 11:25:00|22922|22919.8|22925.5|22923.3|22929.4|22927.2|22921.7|22919.5|343
1752751800000|2025-07-17 11:30:00|22925.4|22923.2|22916|22913.8|22926.4|22924.2|22910.4|22908.2|720
1752752100000|2025-07-17 11:35:00|22915.9|22913.7|22919.3|22917.1|22922.5|22920.3|22915.1|22912.9|301
1752752400000|2025-07-17 11:40:00|22919.1|22916.9|22917.6|22915.4|22921|22918.8|22914.6|22912.4|288
1752752700000|2025-07-17 11:45:00|22917.7|22915.5|22915|22912.8|22919.1|22916.9|22907.1|22904.9|604
1752753000000|2025-07-17 11:50:00|22915.1|22912.9|22914.6|22912.4|22917.1|22914.9|22910.1|22907.9|332
1752753300000|2025-07-17 11:55:00|22914.1|22911.9|22921.1|22918.9|22923.5|22921.3|22913.6|22911.4|368
1752753600000|2025-07-17 12:00:00|22921.3|22919.1|22928.1|22925.9|22931.9|22929.7|22919.5|22917.3|582
1752753900000|2025-07-17 12:05:00|22928|22925.8|22930.3|22928.1|22935.2|22933|22926.8|22924.6|459
1752754200000|2025-07-17 12:10:00|22930.4|22928.2|22920.8|22918.6|22935.4|22933.2|22918.5|22916.3|577
1752754500000|2025-07-17 12:15:00|22919.7|22917.5|22920.5|22918.3|22924.1|22921.9|22915.5|22913.3|483
1752754800000|2025-07-17 12:20:00|22920.4|22918.2|22925.3|22923.1|22926.9|22924.7|22909.7|22907.5|1071
1752755100000|2025-07-17 12:25:00|22925.5|22923.3|22927.9|22925.7|22930.5|22928.3|22922.8|22920.6|718
1752755400000|2025-07-17 12:30:00|22928|22925.8|22931.7|22929.5|22947.2|22945|22920.7|22918.5|2489
1752755700000|2025-07-17 12:35:00|22932.4|22930.2|22946.6|22944.4|22947.3|22945.1|22929.8|22927.6|1342
1752756000000|2025-07-17 12:40:00|22946.7|22944.5|22955.8|22953.6|22959|22956.8|22946|22943.8|1371
1752756300000|2025-07-17 12:45:00|22956|22953.8|22963.7|22961.5|22965.4|22963.2|22951.5|22949.3|1281
1752756600000|2025-07-17 12:50:00|22963.8|22961.6|22975.7|22973.5|22978.7|22976.5|22958.7|22956.5|1699
1752756900000|2025-07-17 12:55:00|22975.8|22973.6|22979|22976.8|22981.6|22979.4|22969.8|22967.6|1358
1752757200000|2025-07-17 13:00:00|22978.6|22976.4|22984.1|22981.9|22992.3|22990.1|22973.8|22971.6|2393
1752757500000|2025-07-17 13:05:00|22983.8|22981.6|22980.3|22978.1|22990.8|22988.6|22979.4|22977.2|1062
1752757800000|2025-07-17 13:10:00|22980.5|22978.3|22968.5|22966.3|22981.5|22979.3|22968.2|22966|1257
1752758100000|2025-07-17 13:15:00|22968.4|22966.2|22953.1|22950.9|22970.2|22968|22950.4|22948.2|2134
1752758400000|2025-07-17 13:20:00|22953|22950.8|22947|22944.8|22953|22950.8|22939.8|22937.6|2347
1752758700000|2025-07-17 13:25:00|22947.2|22945|22934.3|22932.1|22950.7|22948.5|22930.5|22928.3|3285
1752759000000|2025-07-17 13:30:00|22933.4|22932.3|22918.4|22917.3|22951|22949.9|22899.3|22898.2|14802
1752759300000|2025-07-17 13:35:00|22917.5|22916.4|22912.6|22911.5|22926.7|22925.6|22902.7|22901.6|7797
1752759600000|2025-07-17 13:40:00|22912.7|22911.6|22955.4|22954.3|22960.6|22959.5|22905.8|22904.7|11955
1752759900000|2025-07-17 13:45:00|22955.3|22954.2|22969.2|22968.1|22970.5|22969.4|22950.3|22949.2|5973
1752760200000|2025-07-17 13:50:00|22968.1|22967|22984.5|22983.4|22988.6|22987.5|22962.9|22961.8|7676
1752760500000|2025-07-17 13:55:00|22984.4|22983.3|22981.4|22980.3|22989.6|22988.5|22971.4|22970.3|5248
1752760800000|2025-07-17 14:00:00|22981.7|22980.6|23004|23002.9|23006.9|23005.8|22980.1|22979|8277
1752761100000|2025-07-17 14:05:00|23004.2|23003.1|22998.7|22997.6|23006.4|23005.3|22989.9|22988.8|5198
1752761400000|2025-07-17 14:10:00|22997.3|22996.2|22983.2|22982.1|23001.2|23000.1|22971.5|22970.4|6759
1752761700000|2025-07-17 14:15:00|22983.5|22982.4|22965.6|22964.5|22987.8|22986.7|22964.4|22963.3|5756
1752762000000|2025-07-17 14:20:00|22966.8|22965.7|22960.6|22959.5|22975.5|22974.4|22946.9|22945.8|8317
1752762300000|2025-07-17 14:25:00|22960.7|22959.6|22985.4|22984.3|22987.6|22986.5|22955|22953.9|6259
1752762600000|2025-07-17 14:30:00|22986|22984.9|23003.6|23002.5|23009|23007.9|22978.8|22977.7|6062
1752762900000|2025-07-17 14:35:00|23003.8|23002.7|23000.2|22999.1|23011|23009.9|22991.5|22990.4|5368
1752763200000|2025-07-17 14:40:00|22999.8|22998.7|23004.3|23003.2|23011.2|23010.1|22996.3|22995.2|3872
1752763500000|2025-07-17 14:45:00|23004.4|23003.3|23024.1|23023|23026.3|23025.2|23000|22998.9|6028
1752763800000|2025-07-17 14:50:00|23023.3|23022.2|23016.5|23015.4|23028|23026.9|23014|23012.9|4344
1752764100000|2025-07-17 14:55:00|23016.7|23015.6|23024.9|23023.8|23030|23028.9|23012.2|23011.1|3848
1752764400000|2025-07-17 15:00:00|23025.5|23024.4|23047.2|23046.1|23047.6|23046.5|23024.7|23023.6|7431
1752764700000|2025-07-17 15:05:00|23046.7|23045.6|23065.2|23064.1|23075|23073.9|23044.6|23043.5|10195
1752765000000|2025-07-17 15:10:00|23065.4|23064.3|23067.2|23066.1|23068.7|23067.6|23055.6|23054.5|4580
1752765300000|2025-07-17 15:15:00|23067.1|23066|23055.5|23054.4|23069.2|23068.1|23048.4|23047.3|5129
1752765600000|2025-07-17 15:20:00|23055.4|23054.3|23058|23056.9|23058.9|23057.8|23046|23044.9|3386
1752765900000|2025-07-17 15:25:00|23057.9|23056.8|23058.2|23057.1|23061.9|23060.8|23052.1|23051|3525
1752766200000|2025-07-17 15:30:00|23059.3|23058.2|23050.1|23049|23060.9|23059.8|23047.6|23046.5|3275
1752766500000|2025-07-17 15:35:00|23050.5|23049.4|23062.7|23061.6|23063.1|23062|23048.5|23047.4|3475
1752766800000|2025-07-17 15:40:00|23062.6|23061.5|23070.1|23069|23075.5|23074.4|23061.1|23060|4316
1752767100000|2025-07-17 15:45:00|23069.6|23068.5|23070.6|23069.5|23077.7|23076.6|23068.6|23067.5|3021
1752767400000|2025-07-17 15:50:00|23069.9|23068.8|23070.7|23069.6|23077.6|23076.5|23065.5|23064.4|3269
1752767700000|2025-07-17 15:55:00|23071.1|23070|23079|23077.9|23082.1|23081|23068.6|23067.5|2984
1752768000000|2025-07-17 16:00:00|23078.9|23077.8|23084.6|23083.5|23086.2|23085.1|23075.5|23074.4|3450
1752768300000|2025-07-17 16:05:00|23084.8|23083.7|23090.8|23089.7|23092.7|23091.6|23079.5|23078.4|3288
1752768600000|2025-07-17 16:10:00|23091.1|23090|23087.2|23086.1|23095.6|23094.5|23084.3|23083.2|3199
1752768900000|2025-07-17 16:15:00|23086.8|23085.7|23076.4|23075.3|23088.8|23087.7|23074.2|23073.1|3741
1752769200000|2025-07-17 16:20:00|23077|23075.9|23095.6|23094.5|23099.1|23098|23076.2|23075.1|5457
1752769500000|2025-07-17 16:25:00|23095.5|23094.4|23089.2|23088.1|23105.4|23104.3|23086.8|23085.7|5357
1752769800000|2025-07-17 16:30:00|23089|23087.9|23090.1|23089|23090.6|23089.5|23081.8|23080.7|3000
1752770100000|2025-07-17 16:35:00|23090|23088.9|23080.4|23079.3|23092|23090.9|23078.8|23077.7|2471
1752770400000|2025-07-17 16:40:00|23079.7|23078.6|23082.1|23081|23086.2|23085.1|23076.5|23075.4|2222
1752770700000|2025-07-17 16:45:00|23082.2|23081.1|23090.7|23089.6|23092.3|23091.2|23078.6|23077.5|2246
1752771000000|2025-07-17 16:50:00|23090.8|23089.7|23083|23081.9|23094.8|23093.7|23082.3|23081.2|1999
1752771300000|2025-07-17 16:55:00|23082.9|23081.8|23087.1|23086|23088.4|23087.3|23080|23078.9|1515
1752771600000|2025-07-17 17:00:00|23087.3|23086.2|23084.8|23083.7|23089|23087.9|23081.8|23080.7|2354
1752771900000|2025-07-17 17:05:00|23084.7|23083.6|23083.4|23082.3|23084.7|23083.6|23077.1|23076|2022
1752772200000|2025-07-17 17:10:00|23084.8|23083.7|23089.5|23088.4|23091.3|23090.2|23081.4|23080.3|2354
1752772500000|2025-07-17 17:15:00|23089.4|23088.3|23094|23092.9|23094.4|23093.3|23086.5|23085.4|2149
1752772800000|2025-07-17 17:20:00|23093.2|23092.1|23088|23086.9|23093.3|23092.2|23083.3|23082.2|2159
1752773100000|2025-07-17 17:25:00|23087.9|23086.8|23088.7|23087.6|23088.9|23087.8|23071.6|23070.5|3656
1752773400000|2025-07-17 17:30:00|23088.8|23087.7|23088.7|23087.6|23091.6|23090.5|23084|23082.9|2217
1752773700000|2025-07-17 17:35:00|23088.8|23087.7|23089|23087.9|23093.7|23092.6|23085.9|23084.8|1508
1752774000000|2025-07-17 17:40:00|23087.9|23086.8|23089.5|23088.4|23095|23093.9|23087.5|23086.4|1989
1752774300000|2025-07-17 17:45:00|23090|23088.9|23091|23089.9|23093.7|23092.6|23084.3|23083.2|1929
1752774600000|2025-07-17 17:50:00|23091.5|23090.4|23091|23089.9|23094.6|23093.5|23086.1|23085|1836
1752774900000|2025-07-17 17:55:00|23091.1|23090|23105|23103.9|23105.3|23104.2|23091.1|23090|2847
1752775200000|2025-07-17 18:00:00|23105.8|23104.7|23093.4|23092.3|23108|23106.9|23091.8|23090.7|3695
1752775500000|2025-07-17 18:05:00|23093.1|23092|23082.8|23081.7|23093.8|23092.7|23080.7|23079.6|3291
1752775800000|2025-07-17 18:10:00|23082.7|23081.6|23072.1|23071|23083.7|23082.6|23070.5|23069.4|3108
1752776100000|2025-07-17 18:15:00|23072|23070.9|23082.3|23081.2|23085.4|23084.3|23066.1|23065|4616
1752776400000|2025-07-17 18:20:00|23081.6|23080.5|23087|23085.9|23087.8|23086.7|23075.6|23074.5|2903
1752776700000|2025-07-17 18:25:00|23086.7|23085.6|23085.3|23084.2|23088|23086.9|23078.1|23077|2494
1752777000000|2025-07-17 18:30:00|23084.4|23083.3|23081.5|23080.4|23087.9|23086.8|23076.6|23075.5|2648
1752777300000|2025-07-17 18:35:00|23081.3|23080.2|23085|23083.9|23085.9|23084.8|23075.1|23074|2035
1752777600000|2025-07-17 18:40:00|23084.9|23083.8|23083.9|23082.8|23086.8|23085.7|23080.8|23079.7|1784
1752777900000|2025-07-17 18:45:00|23084.2|23083.1|23086.5|23085.4|23087.1|23086|23081.3|23080.2|1817
1752778200000|2025-07-17 18:50:00|23085.8|23084.7|23080.5|23079.4|23091.7|23090.6|23079.7|23078.6|2820
1752778500000|2025-07-17 18:55:00|23080.7|23079.6|23080.1|23079|23086.6|23085.5|23078.3|23077.2|1987
1752778800000|2025-07-17 19:00:00|23081.1|23080|23096.5|23095.4|23099.8|23098.7|23078.7|23077.6|3774
1752779100000|2025-07-17 19:05:00|23096.6|23095.5|23089.5|23088.4|23097.4|23096.3|23087.8|23086.7|2558
1752779400000|2025-07-17 19:10:00|23090|23088.9|23086.7|23085.6|23092.2|23091.1|23085.9|23084.8|2356
1752779700000|2025-07-17 19:15:00|23086.8|23085.7|23090.2|23089.1|23091.6|23090.5|23086.3|23085.2|2025
1752780000000|2025-07-17 19:20:00|23089.8|23088.7|23089.2|23088.1|23091.8|23090.7|23085.8|23084.7|2244
1752780300000|2025-07-17 19:25:00|23089.4|23088.3|23089.8|23088.7|23090.5|23089.4|23086.4|23085.3|2158
1752780600000|2025-07-17 19:30:00|23089.2|23088.1|23096|23094.9|23100.4|23099.3|23085|23083.9|3723
1752780900000|2025-07-17 19:35:00|23095.9|23094.8|23097|23095.9|23098.9|23097.8|23091.2|23090.1|2140
1752781200000|2025-07-17 19:40:00|23096.6|23095.5|23084.6|23083.5|23098.2|23097.1|23082.6|23081.5|3933
1752781500000|2025-07-17 19:45:00|23083.8|23082.7|23093.2|23092.1|23095.1|23094|23080.4|23079.3|4278
1752781800000|2025-07-17 19:50:00|23093.8|23092.7|23089.9|23088.8|23105.6|23104.5|23080.9|23079.8|10160
1752782100000|2025-07-17 19:55:00|23091.8|23090.7|23086|23084.9|23093.6|23092.5|23073.6|23072.5|15808
1752782400000|2025-07-17 20:00:00|23086.1|23085|23068.1|23065.9|23094.5|23092.3|23066.9|23064.7|7704
1752782700000|2025-07-17 20:05:00|23066.1|23063.9|23076.7|23074.5|23078.7|23076.5|23063.9|23061.7|2763
1752783000000|2025-07-17 20:10:00|23077|23074.8|23083.6|23081.4|23092.8|23090.6|23075.8|23073.6|2440
1752783300000|2025-07-17 20:15:00|23083.1|23080.9|23087|23084.8|23090.8|23088.6|23080.8|23078.6|791
1752783600000|2025-07-17 20:20:00|23086.6|23084.4|23087.9|23085.7|23089.5|23087.3|23083.6|23081.4|580
1752783900000|2025-07-17 20:25:00|23087.4|23085.2|23092.3|23090.1|23097.2|23095|23086.9|23084.7|803
1752784200000|2025-07-17 20:30:00|23093.1|23090.9|23097.2|23095|23099|23096.8|23091.5|23089.3|707
1752784500000|2025-07-17 20:35:00|23097.5|23095.3|23099.4|23097.2|23102.5|23100.3|23093.4|23091.2|729
1752784800000|2025-07-17 20:40:00|23098.9|23096.7|23093.6|23091.4|23100.6|23098.4|23092.4|23090.2|722
1752785100000|2025-07-17 20:45:00|23093.4|23091.2|23093|23090.8|23097.6|23095.4|23090.3|23088.1|684
1752785400000|2025-07-17 20:50:00|23092.5|23090.3|23096.8|23094.6|23097.1|23094.9|23091.4|23089.2|516
1752785700000|2025-07-17 20:55:00|23096.6|23094.4|23094.8|23089.8|23097.8|23095.6|23092.1|23089.7|704
1752786000000|2025-07-17 21:00:00|23094.7|23089.7|23094.7|23089.7|23095.6|23090.6|23094.2|23089.2|0
1752786300000|2025-07-17 21:05:00|23093.5|23088.5|23099.6|23094.6|23099.6|23094.6|23093.1|23088.1|0
1752786600000|2025-07-17 21:10:00|23099.7|23094.7|23100|23095|23100|23095|23099|23094|0
1752786900000|2025-07-17 21:15:00|23099.9|23094.9|23103.4|23098.4|23103.4|23098.4|23099.9|23094.9|0
1752787200000|2025-07-17 21:20:00|23103.3|23098.3|23105.5|23100.5|23106.2|23101.2|23103.3|23098.3|0
1752787500000|2025-07-17 21:25:00|23105.3|23100.3|23106.7|23101.7|23107.4|23102.4|23105|23100|0
1752787800000|2025-07-17 21:30:00|23106.9|23101.9|23105.1|23100.1|23107.8|23102.8|23105.1|23100.1|0
1752788100000|2025-07-17 21:35:00|23105.5|23100.5|23105.1|23100.1|23105.6|23100.6|23104.6|23099.6|0
1752788400000|2025-07-17 21:40:00|23105.2|23100.2|23102.4|23097.4|23105.2|23100.2|23101.8|23096.8|0
1752788700000|2025-07-17 21:45:00|23102.5|23097.5|23101.3|23096.3|23103.3|23098.3|23101.2|23096.2|0
1752789000000|2025-07-17 21:50:00|23100.9|23095.9|23098.9|23093.9|23100.9|23095.9|23097.3|23092.3|0
1752789300000|2025-07-17 21:55:00|23099|23094|23102.4|23097.4|23103.7|23098.7|23098.9|23093.9|0
1752789600000|2025-07-17 22:00:00|23096.9|23094.7|23088.2|23086|23096.9|23094.7|23083.8|23081.6|697
1752789900000|2025-07-17 22:05:00|23088.3|23086.1|23089.3|23087.1|23091.2|23089|23087.1|23084.9|171
1752790200000|2025-07-17 22:10:00|23089.4|23087.2|23096.2|23094|23098|23095.8|23088.9|23086.7|302
1752790500000|2025-07-17 22:15:00|23096.4|23094.2|23093.7|23091.5|23096.6|23094.4|23089.5|23087.3|212
1752790800000|2025-07-17 22:20:00|23093.6|23091.4|23094.4|23092.2|23096.8|23094.6|23091.6|23089.4|160
1752791100000|2025-07-17 22:25:00|23094.3|23092.1|23097.8|23095.6|23098.9|23096.7|23093.3|23091.1|88
1752791400000|2025-07-17 22:30:00|23097.9|23095.7|23093.5|23091.3|23098.7|23096.5|23089.9|23087.7|207
1752791700000|2025-07-17 22:35:00|23093.7|23091.5|23091.5|23089.3|23094.9|23092.7|23088.5|23086.3|194
1752792000000|2025-07-17 22:40:00|23091.7|23089.5|23090.2|23088|23091.9|23089.7|23086.4|23084.2|146
1752792300000|2025-07-17 22:45:00|23090.4|23088.2|23089.2|23087|23092|23089.8|23088.3|23086.1|109
1752792600000|2025-07-17 22:50:00|23089.3|23087.1|23092.7|23090.5|23092.8|23090.6|23088.6|23086.4|148
1752792900000|2025-07-17 22:55:00|23092.6|23090.4|23093.7|23091.5|23093.7|23091.5|23089.7|23087.5|113
1752793200000|2025-07-17 23:00:00|23093.8|23091.6|23093.8|23091.6|23100.6|23098.4|23092.9|23090.7|378
1752793500000|2025-07-17 23:05:00|23093.7|23091.5|23102.8|23100.6|23105.1|23102.9|23093.4|23091.2|424
1752793800000|2025-07-17 23:10:00|23102.7|23100.5|23110.8|23108.6|23112.5|23110.3|23102.1|23099.9|506
1752794100000|2025-07-17 23:15:00|23110.7|23108.5|23108.1|23105.9|23121.5|23119.3|23107.6|23105.4|821
1752794400000|2025-07-17 23:20:00|23108|23105.8|23107|23104.8|23108.4|23106.2|23100.6|23098.4|323
1752794700000|2025-07-17 23:25:00|23106.9|23104.7|23105.8|23103.6|23107.1|23104.9|23102.3|23100.1|235
1752795000000|2025-07-17 23:30:00|23105.9|23103.7|23104.4|23102.2|23108.2|23106|23101.4|23099.2|135
1752795300000|2025-07-17 23:35:00|23104.1|23101.9|23102.9|23100.7|23105.9|23103.7|23102.8|23100.6|111
1752795600000|2025-07-17 23:40:00|23102.8|23100.6|23107.6|23105.4|23109.2|23107|23102.6|23100.4|214
1752795900000|2025-07-17 23:45:00|23109.2|23107|23112.4|23110.2|23114.3|23112.1|23107.2|23105|245
1752796200000|2025-07-17 23:50:00|23112.3|23110.1|23115.9|23113.7|23126.2|23124|23110.9|23108.7|568
1752796500000|2025-07-17 23:55:00|23116|23113.8|23117|23114.8|23123.1|23120.9|23113.5|23111.3|469
1752796800000|2025-07-18 00:00:00|23116.7|23114.5|23118.5|23116.3|23121.6|23119.4|23112.5|23110.3|372
1752797100000|2025-07-18 00:05:00|23118.7|23116.5|23114.6|23112.4|23120.8|23118.6|23110.9|23108.7|367
1752797400000|2025-07-18 00:10:00|23114.5|23112.3|23118.2|23116|23118.7|23116.5|23112.9|23110.7|211
1752797700000|2025-07-18 00:15:00|23118|23115.8|23117.4|23115.2|23119.8|23117.6|23115.2|23113|160
1752798000000|2025-07-18 00:20:00|23117.3|23115.1|23112.4|23110.2|23118.4|23116.2|23112.3|23110.1|158
1752798300000|2025-07-18 00:25:00|23112.2|23110|23111.9|23109.7|23114.7|23112.5|23111|23108.8|167
1752798600000|2025-07-18 00:30:00|23111.8|23109.6|23107.8|23105.6|23112.2|23110|23105.8|23103.6|356
1752798900000|2025-07-18 00:35:00|23107.7|23105.5|23110.7|23108.5|23111|23108.8|23106.2|23104|167
1752799200000|2025-07-18 00:40:00|23110.8|23108.6|23105.9|23103.7|23112.8|23110.6|23105.2|23103|209
1752799500000|2025-07-18 00:45:00|23105.8|23103.6|23103.9|23101.7|23106.8|23104.6|23102.6|23100.4|317
1752799800000|2025-07-18 00:50:00|23104.2|23102|23107.6|23105.4|23109.7|23107.5|23103.9|23101.7|192
1752800100000|2025-07-18 00:55:00|23107.8|23105.6|23105.4|23103.2|23108.3|23106.1|23101.4|23099.2|218
1752800400000|2025-07-18 01:00:00|23105.2|23103|23106.9|23104.7|23108.2|23106|23102.1|23099.9|194
1752800700000|2025-07-18 01:05:00|23107|23104.8|23106.7|23104.5|23109.2|23107|23105|23102.8|205
1752801000000|2025-07-18 01:10:00|23106.8|23104.6|23106|23103.8|23108.4|23106.2|23104.1|23101.9|145
1752801300000|2025-07-18 01:15:00|23106.1|23103.9|23104.6|23102.4|23107|23104.8|23103.2|23101|148
1752801600000|2025-07-18 01:20:00|23104.5|23102.3|23096.6|23094.4|23104.8|23102.6|23096.4|23094.2|359
1752801900000|2025-07-18 01:25:00|23096.8|23094.6|23099.2|23097|23101.2|23099|23096.1|23093.9|178
1752802200000|2025-07-18 01:30:00|23099.1|23096.9|23101.4|23099.2|23102.2|23100|23098.2|23096|164
1752802500000|2025-07-18 01:35:00|23101.3|23099.1|23105.8|23103.6|23106.3|23104.1|23098.6|23096.4|171
1752802800000|2025-07-18 01:40:00|23105.4|23103.2|23104.2|23102|23110|23107.8|23104|23101.8|263
1752803100000|2025-07-18 01:45:00|23104.3|23102.1|23103.1|23100.9|23105.1|23102.9|23101.8|23099.6|107
1752803400000|2025-07-18 01:50:00|23102.9|23100.7|23105|23102.8|23105|23102.8|23099.7|23097.5|197
1752803700000|2025-07-18 01:55:00|23104.8|23102.6|23102.9|23100.7|23105.2|23103|23101.2|23099|137
1752804000000|2025-07-18 02:00:00|23102.8|23100.6|23100.5|23098.3|23103.9|23101.7|23096.8|23094.6|210
1752804300000|2025-07-18 02:05:00|23100.3|23098.1|23100.7|23098.5|23101.1|23098.9|23098|23095.8|87
1752804600000|2025-07-18 02:10:00|23101.2|23099|23103.9|23101.7|23104.3|23102.1|23100.7|23098.5|197
1752804900000|2025-07-18 02:15:00|23103.8|23101.6|23102.4|23100.2|23106.5|23104.3|23101.6|23099.4|117
1752805200000|2025-07-18 02:20:00|23102.3|23100.1|23106.6|23104.4|23107|23104.8|23102|23099.8|120
1752805500000|2025-07-18 02:25:00|23106.5|23104.3|23107.2|23105|23109.2|23107|23105.6|23103.4|118
1752805800000|2025-07-18 02:30:00|23107.1|23104.9|23109.6|23107.4|23111.5|23109.3|23106.2|23104|215
1752806100000|2025-07-18 02:35:00|23109.9|23107.7|23111.3|23109.1|23111.3|23109.1|23107.4|23105.2|79
1752806400000|2025-07-18 02:40:00|23111.1|23108.9|23115.2|23113|23116.1|23113.9|23111|23108.8|235
1752806700000|2025-07-18 02:45:00|23115.3|23113.1|23119|23116.8|23120.1|23117.9|23113.2|23111|196
1752807000000|2025-07-18 02:50:00|23118.8|23116.6|23120.2|23118|23124.5|23122.3|23118.3|23116.1|369
1752807300000|2025-07-18 02:55:00|23120.1|23117.9|23116.1|23113.9|23121.3|23119.1|23115.2|23113|300
1752807600000|2025-07-18 03:00:00|23116|23113.8|23116.8|23114.6|23119.3|23117.1|23113.6|23111.4|240
1752807900000|2025-07-18 03:05:00|23116.7|23114.5|23114.6|23112.4|23117.8|23115.6|23113.8|23111.6|150
1752808200000|2025-07-18 03:10:00|23114.7|23112.5|23115.1|23112.9|23116.4|23114.2|23113.1|23110.9|185
1752808500000|2025-07-18 03:15:00|23115.3|23113.1|23113.3|23111.1|23115.3|23113.1|23111.5|23109.3|144
1752808800000|2025-07-18 03:20:00|23112.7|23110.5|23117.3|23115.1|23117.6|23115.4|23111.6|23109.4|135
1752809100000|2025-07-18 03:25:00|23117.2|23115|23120.5|23118.3|23120.6|23118.4|23114|23111.8|220
1752809400000|2025-07-18 03:30:00|23120.3|23118.1|23116.8|23114.6|23122.4|23120.2|23113.4|23111.2|394
1752809700000|2025-07-18 03:35:00|23116.6|23114.4|23112.9|23110.7|23116.6|23114.4|23110.5|23108.3|209
1752810000000|2025-07-18 03:40:00|23113|23110.8|23115.4|23113.2|23115.8|23113.6|23110.3|23108.1|92
1752810300000|2025-07-18 03:45:00|23115.3|23113.1|23114.3|23112.1|23116.7|23114.5|23113.6|23111.4|92
1752810600000|2025-07-18 03:50:00|23114.2|23112|23113.4|23111.2|23114.8|23112.6|23111.5|23109.3|114
1752810900000|2025-07-18 03:55:00|23113.5|23111.3|23112.9|23110.7|23115.3|23113.1|23112.5|23110.3|70
1752811200000|2025-07-18 04:00:00|23112.5|23110.3|23112.8|23110.6|23114.8|23112.6|23110.1|23107.9|122
1752811500000|2025-07-18 04:05:00|23112.6|23110.4|23108.9|23106.7|23113|23110.8|23108.3|23106.1|112
1752811800000|2025-07-18 04:10:00|23109|23106.8|23108.8|23106.6|23110.6|23108.4|23108.4|23106.2|78
1752812100000|2025-07-18 04:15:00|23108.9|23106.7|23109.9|23107.7|23111.1|23108.9|23108.3|23106.1|74
1752812400000|2025-07-18 04:20:00|23110|23107.8|23111.8|23109.6|23112|23109.8|23109.7|23107.5|64
1752812700000|2025-07-18 04:25:00|23111.7|23109.5|23116|23113.8|23117.4|23115.2|23111.5|23109.3|212
1752813000000|2025-07-18 04:30:00|23116.1|23113.9|23117|23114.8|23118.7|23116.5|23114.9|23112.7|174
1752813300000|2025-07-18 04:35:00|23116.9|23114.7|23118.1|23115.9|23118.4|23116.2|23114.6|23112.4|96
1752813600000|2025-07-18 04:40:00|23118|23115.8|23112.7|23110.5|23118.4|23116.2|23112.4|23110.2|72
1752813900000|2025-07-18 04:45:00|23112.8|23110.6|23113.2|23111|23113.2|23111|23110|23107.8|126
1752814200000|2025-07-18 04:50:00|23113.5|23111.3|23113.8|23111.6|23115.7|23113.5|23112.3|23110.1|94
1752814500000|2025-07-18 04:55:00|23114|23111.8|23114.9|23112.7|23116|23113.8|23113|23110.8|77
1752814800000|2025-07-18 05:00:00|23114.8|23112.6|23121.6|23119.4|23122.2|23120|23113.9|23111.7|262
1752815100000|2025-07-18 05:05:00|23121.9|23119.7|23117.8|23115.6|23122.7|23120.5|23117.5|23115.3|262
1752815400000|2025-07-18 05:10:00|23117.6|23115.4|23129.2|23127|23132|23129.8|23116.1|23113.9|502
1752815700000|2025-07-18 05:15:00|23129.3|23127.1|23131.6|23129.4|23131.8|23129.6|23127.4|23125.2|221
1752816000000|2025-07-18 05:20:00|23131.4|23129.2|23131.5|23129.3|23132.2|23130|23128.7|23126.5|136
1752816300000|2025-07-18 05:25:00|23131.7|23129.5|23132|23129.8|23134|23131.8|23125|23122.8|272
1752816600000|2025-07-18 05:30:00|23132.1|23129.9|23142.6|23140.4|23143.6|23141.4|23131.4|23129.2|729
1752816900000|2025-07-18 05:35:00|23142.5|23140.3|23143.2|23141|23146.8|23144.6|23139.2|23137|277
1752817200000|2025-07-18 05:40:00|23143.3|23141.1|23139.5|23137.3|23144.3|23142.1|23138.1|23135.9|188
1752817500000|2025-07-18 05:45:00|23139.2|23137|23140.1|23137.9|23142.7|23140.5|23137.4|23135.2|252
1752817800000|2025-07-18 05:50:00|23140|23137.8|23139.2|23137|23141.7|23139.5|23136.2|23134|193
1752818100000|2025-07-18 05:55:00|23139|23136.8|23141.5|23139.3|23143|23140.8|23136.9|23134.7|118
1752818400000|2025-07-18 06:00:00|23141.4|23139.2|23137.6|23135.4|23143.3|23141.1|23134.4|23132.2|215
1752818700000|2025-07-18 06:05:00|23137.7|23135.5|23137.8|23135.6|23139.9|23137.7|23135.5|23133.3|153
1752819000000|2025-07-18 06:10:00|23137.7|23135.5|23137.3|23135.1|23140.8|23138.6|23136.4|23134.2|123
1752819300000|2025-07-18 06:15:00|23137.4|23135.2|23137.5|23135.3|23138.3|23136.1|23135.9|23133.7|105
1752819600000|2025-07-18 06:20:00|23136.7|23134.5|23142.9|23140.7|23146.8|23144.6|23135.8|23133.6|334
1752819900000|2025-07-18 06:25:00|23142.7|23140.5|23132.5|23130.3|23143.7|23141.5|23131.9|23129.7|291
1752820200000|2025-07-18 06:30:00|23132.7|23130.5|23130.1|23127.9|23137|23134.8|23127.9|23125.7|346
1752820500000|2025-07-18 06:35:00|23130.3|23128.1|23128.4|23126.2|23132.6|23130.4|23125.4|23123.2|457
1752820800000|2025-07-18 06:40:00|23128.5|23126.3|23127|23124.8|23128.7|23126.5|23124.7|23122.5|137
1752821100000|2025-07-18 06:45:00|23126.9|23124.7|23125.8|23123.6|23128.1|23125.9|23122.9|23120.7|287
1752821400000|2025-07-18 06:50:00|23125.7|23123.5|23128.3|23126.1|23130.7|23128.5|23124.7|23122.5|429
1752821700000|2025-07-18 06:55:00|23128.2|23126|23121.8|23119.6|23129.3|23127.1|23119.3|23117.1|420
1752822000000|2025-07-18 07:00:00|23121.7|23119.5|23126.6|23124.4|23128.6|23126.4|23119.6|23117.4|593
1752822300000|2025-07-18 07:05:00|23126.9|23124.7|23126.3|23124.1|23130.6|23128.4|23124.7|23122.5|432
1752822600000|2025-07-18 07:10:00|23126.4|23124.2|23111.4|23109.2|23129.7|23127.5|23108.8|23106.6|613
1752822900000|2025-07-18 07:15:00|23111.3|23109.1|23114.5|23112.3|23118|23115.8|23110.3|23108.1|420
1752823200000|2025-07-18 07:20:00|23114.6|23112.4|23113.4|23111.2|23116.3|23114.1|23110.3|23108.1|240
1752823500000|2025-07-18 07:25:00|23113.2|23111|23112|23109.8|23116|23113.8|23109|23106.8|309
1752823800000|2025-07-18 07:30:00|23112.1|23109.9|23104.8|23102.6|23114.7|23112.5|23104.8|23102.6|400
1752824100000|2025-07-18 07:35:00|23104.9|23102.7|23110.4|23108.2|23112|23109.8|23097.3|23095.1|675
1752824400000|2025-07-18 07:40:00|23110.7|23108.5|23116.2|23114|23116.9|23114.7|23108.3|23106.1|437
1752824700000|2025-07-18 07:45:00|23116.5|23114.3|23114.4|23112.2|23119.4|23117.2|23111.4|23109.2|431
1752825000000|2025-07-18 07:50:00|23114.5|23112.3|23118.3|23116.1|23120.3|23118.1|23110.8|23108.6|293
1752825300000|2025-07-18 07:55:00|23118.4|23116.2|23105.6|23103.4|23119.3|23117.1|23105.6|23103.4|372
1752825600000|2025-07-18 08:00:00|23104.9|23102.7|23113|23110.8|23118.5|23116.3|23104.2|23102|593
1752825900000|2025-07-18 08:05:00|23112.8|23110.6|23105.5|23103.3|23113.8|23111.6|23102.9|23100.7|327
1752826200000|2025-07-18 08:10:00|23105.4|23103.2|23114.3|23112.1|23114.8|23112.6|23103.5|23101.3|310
1752826500000|2025-07-18 08:15:00|23114.2|23112|23117.4|23115.2|23118|23115.8|23112.4|23110.2|184
1752826800000|2025-07-18 08:20:00|23117.6|23115.4|23120.8|23118.6|23124.8|23122.6|23115.5|23113.3|357
1752827100000|2025-07-18 08:25:00|23120.7|23118.5|23117.6|23115.4|23122.7|23120.5|23117.2|23115|235
1752827400000|2025-07-18 08:30:00|23117.5|23115.3|23113.6|23111.4|23118.1|23115.9|23113.3|23111.1|246
1752827700000|2025-07-18 08:35:00|23113.8|23111.6|23114.2|23112|23116.2|23114|23111.9|23109.7|200
1752828000000|2025-07-18 08:40:00|23114.1|23111.9|23115.1|23112.9|23116.6|23114.4|23111.7|23109.5|156
1752828300000|2025-07-18 08:45:00|23115|23112.8|23117.5|23115.3|23120.1|23117.9|23114|23111.8|225
1752828600000|2025-07-18 08:50:00|23117.8|23115.6|23121.5|23119.3|23122.7|23120.5|23115.4|23113.2|170
1752828900000|2025-07-18 08:55:00|23121.3|23119.1|23118.5|23116.3|23121.5|23119.3|23115.1|23112.9|211
1752829200000|2025-07-18 09:00:00|23118.4|23116.2|23123.1|23120.9|23123.4|23121.2|23115.6|23113.4|244
1752829500000|2025-07-18 09:05:00|23123.2|23121|23119.9|23117.7|23123.7|23121.5|23117.9|23115.7|159
1752829800000|2025-07-18 09:10:00|23119.8|23117.6|23123.3|23121.1|23124.7|23122.5|23119.7|23117.5|145
1752830100000|2025-07-18 09:15:00|23123.2|23121|23118.8|23116.6|23127.5|23125.3|23118.5|23116.3|194
1752830400000|2025-07-18 09:20:00|23118.7|23116.5|23121.9|23119.7|23122.8|23120.6|23118.6|23116.4|144
1752830700000|2025-07-18 09:25:00|23121.8|23119.6|23121.4|23119.2|23122.1|23119.9|23117.1|23114.9|162
1752831000000|2025-07-18 09:30:00|23121.5|23119.3|23122.1|23119.9|23123.2|23121|23119.5|23117.3|139
1752831300000|2025-07-18 09:35:00|23122.4|23120.2|23122.5|23120.3|23124.8|23122.6|23120.3|23118.1|183
1752831600000|2025-07-18 09:40:00|23122.7|23120.5|23116.5|23114.3|23123.6|23121.4|23114.6|23112.4|452
1752831900000|2025-07-18 09:45:00|23116.4|23114.2|23114.8|23112.6|23117.3|23115.1|23112.8|23110.6|151
1752832200000|2025-07-18 09:50:00|23114.9|23112.7|23117.5|23115.3|23120.4|23118.2|23112.5|23110.3|227
1752832500000|2025-07-18 09:55:00|23117.6|23115.4|23115|23112.8|23117.8|23115.6|23112.2|23110|231
1752832800000|2025-07-18 10:00:00|23115.2|23113|23113.6|23111.4|23117.4|23115.2|23113.4|23111.2|164
1752833100000|2025-07-18 10:05:00|23113.5|23111.3|23112.9|23110.7|23116.5|23114.3|23109|23106.8|321
1752833400000|2025-07-18 10:10:00|23112.8|23110.6|23111.6|23109.4|23113.8|23111.6|23108.7|23106.5|178
1752833700000|2025-07-18 10:15:00|23111.7|23109.5|23103.7|23101.5|23111.7|23109.5|23103.2|23101|527
1752834000000|2025-07-18 10:20:00|23103.4|23101.2|23095.5|23093.3|23103.7|23101.5|23089.1|23086.9|991
1752834300000|2025-07-18 10:25:00|23095.7|23093.5|23096.9|23094.7|23099|23096.8|23090.8|23088.6|421
1752834600000|2025-07-18 10:30:00|23096.8|23094.6|23095.6|23093.4|23101.3|23099.1|23090.5|23088.3|597
1752834900000|2025-07-18 10:35:00|23095.5|23093.3|23101.1|23098.9|23101.6|23099.4|23094.3|23092.1|329
1752835200000|2025-07-18 10:40:00|23101.2|23099|23100.9|23098.7|23103.4|23101.2|23097|23094.8|261
1752835500000|2025-07-18 10:45:00|23100.8|23098.6|23097.1|23094.9|23100.9|23098.7|23096|23093.8|191
1752835800000|2025-07-18 10:50:00|23097.3|23095.1|23101.4|23099.2|23105.3|23103.1|23096.6|23094.4|336
1752836100000|2025-07-18 10:55:00|23101.3|23099.1|23102.5|23100.3|23104.7|23102.5|23098|23095.8|330
1752836400000|2025-07-18 11:00:00|23102.6|23100.4|23099|23096.8|23110.5|23108.3|23098.8|23096.6|799
1752836700000|2025-07-18 11:05:00|23099.1|23096.9|23102.2|23100|23102.3|23100.1|23097.4|23095.2|392
1752837000000|2025-07-18 11:10:00|23102.3|23100.1|23097.2|23095|23103|23100.8|23096.3|23094.1|309
1752837300000|2025-07-18 11:15:00|23097.1|23094.9|23089.1|23086.9|23099|23096.8|23087.6|23085.4|466
1752837600000|2025-07-18 11:20:00|23089|23086.8|23097.4|23095.2|23098.9|23096.7|23089|23086.8|331
1752837900000|2025-07-18 11:25:00|23097.6|23095.4|23098.5|23096.3|23098.7|23096.5|23093|23090.8|195
1752838200000|2025-07-18 11:30:00|23097.9|23095.7|23102.7|23100.5|23102.7|23100.5|23095.8|23093.6|360
1752838500000|2025-07-18 11:35:00|23102.5|23100.3|23100.9|23098.7|23104.1|23101.9|23099.4|23097.2|326
1752838800000|2025-07-18 11:40:00|23101.1|23098.9|23099.9|23097.7|23102.3|23100.1|23096.8|23094.6|211
1752839100000|2025-07-18 11:45:00|23099.8|23097.6|23103.7|23101.5|23106.8|23104.6|23097.4|23095.2|424
1752839400000|2025-07-18 11:50:00|23103.8|23101.6|23108.1|23105.9|23110.5|23108.3|23102.7|23100.5|536
1752839700000|2025-07-18 11:55:00|23108.3|23106.1|23102|23099.8|23108.3|23106.1|23099.7|23097.5|386
1752840000000|2025-07-18 12:00:00|23102.5|23100.3|23099.2|23097|23108|23105.8|23096.1|23093.9|658
1752840300000|2025-07-18 12:05:00|23099.4|23097.2|23096.3|23094.1|23099.5|23097.3|23091.6|23089.4|602
1752840600000|2025-07-18 12:10:00|23096.5|23094.3|23096.2|23094|23101.7|23099.5|23094.2|23092|409
1752840900000|2025-07-18 12:15:00|23096.3|23094.1|23102.7|23100.5|23105.7|23103.5|23094.7|23092.5|834
1752841200000|2025-07-18 12:20:00|23102.8|23100.6|23101.8|23099.6|23104.1|23101.9|23097.7|23095.5|540
1752841500000|2025-07-18 12:25:00|23102.9|23100.7|23098.8|23096.6|23103.7|23101.5|23098.3|23096.1|452
1752841800000|2025-07-18 12:30:00|23098.7|23096.5|23096.7|23094.5|23102.4|23100.2|23091.8|23089.6|670
1752842100000|2025-07-18 12:35:00|23096.8|23094.6|23104.4|23102.2|23105.6|23103.4|23095.3|23093.1|536
1752842400000|2025-07-18 12:40:00|23104.6|23102.4|23101.6|23099.4|23106|23103.8|23096|23093.8|792
1752842700000|2025-07-18 12:45:00|23101.4|23099.2|23104.5|23102.3|23109.5|23107.3|23098.2|23096|719
1752843000000|2025-07-18 12:50:00|23104.7|23102.5|23100.8|23098.6|23106.4|23104.2|23099.8|23097.6|462
1752843300000|2025-07-18 12:55:00|23101|23098.8|23106.5|23104.3|23109.5|23107.3|23099.5|23097.3|540
1752843600000|2025-07-18 13:00:00|23106.6|23104.4|23114.4|23112.2|23116.9|23114.7|23103|23100.8|1216
1752843900000|2025-07-18 13:05:00|23114|23111.8|23118.7|23116.5|23118.7|23116.5|23111.6|23109.4|1021
1752844200000|2025-07-18 13:10:00|23118.6|23116.4|23114.6|23112.4|23119.6|23117.4|23113.8|23111.6|694
1752844500000|2025-07-18 13:15:00|23114.8|23112.6|23102.4|23100.2|23115.6|23113.4|23095.8|23093.6|1755
1752844800000|2025-07-18 13:20:00|23102.3|23100.1|23104|23101.8|23107.6|23105.4|23100.5|23098.3|1133
1752845100000|2025-07-18 13:25:00|23110.6|23108.4|23138.1|23135.9|23157|23154.8|23109.6|23107.4|15001
1752845400000|2025-07-18 13:30:00|23138.5|23136.3|23128.8|23127.7|23146|23144.9|23105.4|23104.3|17911
1752845700000|2025-07-18 13:35:00|23129|23127.9|23111.6|23110.5|23133|23131.9|23094.1|23093|9435
1752846000000|2025-07-18 13:40:00|23113.1|23112|23105.1|23104|23116.4|23115.3|23103|23101.9|5760
1752846300000|2025-07-18 13:45:00|23104.6|23103.5|23122.7|23121.6|23132.6|23131.5|23103.2|23102.1|6965
1752846600000|2025-07-18 13:50:00|23122.8|23121.7|23101|23099.9|23131.5|23130.4|23092|23090.9|7932
1752846900000|2025-07-18 13:55:00|23101.2|23100.1|23095.6|23094.5|23103|23101.9|23089.3|23088.2|5378
1752847200000|2025-07-18 14:00:00|23108.2|23107.1|23084.6|23083.5|23124.5|23123.4|23077|23075.9|8703
1752847500000|2025-07-18 14:05:00|23084.4|23083.3|23081.4|23080.3|23092.7|23091.6|23072.6|23071.5|6554
1752847800000|2025-07-18 14:10:00|23081.3|23080.2|23067.2|23066.1|23089.7|23088.6|23061.9|23060.8|6635
1752848100000|2025-07-18 14:15:00|23067.1|23066|23066.5|23065.4|23072.7|23071.6|23044.3|23043.2|9421
1752848400000|2025-07-18 14:20:00|23066.4|23065.3|23047.5|23046.4|23075.5|23074.4|23043.2|23042.1|8857
1752848700000|2025-07-18 14:25:00|23047.6|23046.5|23030.9|23029.8|23050.5|23049.4|23023.7|23022.6|8387
1752849000000|2025-07-18 14:30:00|23030.2|23029.1|23041.1|23040|23049|23047.9|23027.2|23026.1|5390
1752849300000|2025-07-18 14:35:00|23040.9|23039.8|23043.1|23042|23054.4|23053.3|23031.6|23030.5|5745
1752849600000|2025-07-18 14:40:00|23042.6|23041.5|23060.5|23059.4|23061|23059.9|23037|23035.9|5236
1752849900000|2025-07-18 14:45:00|23061.5|23060.4|23047.1|23046|23067.7|23066.6|23043.3|23042.2|5422
1752850200000|2025-07-18 14:50:00|23047.2|23046.1|23047.3|23046.2|23059.8|23058.7|23045|23043.9|3876
1752850500000|2025-07-18 14:55:00|23047.4|23046.3|23040.9|23039.8|23062.1|23061|23039.7|23038.6|4596
1752850800000|2025-07-18 15:00:00|23041.1|23040|23027.5|23026.4|23046.5|23045.4|23024.9|23023.8|6374
1752851100000|2025-07-18 15:05:00|23027.6|23026.5|23045.6|23044.5|23049.8|23048.7|23023.7|23022.6|4524
1752851400000|2025-07-18 15:10:00|23045.7|23044.6|23041.8|23040.7|23054.4|23053.3|23038.7|23037.6|4066
1752851700000|2025-07-18 15:15:00|23041.9|23040.8|23042.1|23041|23058.1|23057|23040.2|23039.1|3961
1752852000000|2025-07-18 15:20:00|23042.2|23041.1|23041.3|23040.2|23051.8|23050.7|23036.5|23035.4|3107
1752852300000|2025-07-18 15:25:00|23041.4|23040.3|23052.8|23051.7|23053.9|23052.8|23037.5|23036.4|2656
1752852600000|2025-07-18 15:30:00|23052.9|23051.8|23065.3|23064.2|23070.2|23069.1|23052.9|23051.8|4667
1752852900000|2025-07-18 15:35:00|23064.9|23063.8|23061.9|23060.8|23072.6|23071.5|23060.7|23059.6|3466
1752853200000|2025-07-18 15:40:00|23061.8|23060.7|23068.9|23067.8|23074.3|23073.2|23055.8|23054.7|3273
1752853500000|2025-07-18 15:45:00|23069.1|23068|23082.7|23081.6|23083.2|23082.1|23066|23064.9|4229
1752853800000|2025-07-18 15:50:00|23082.6|23081.5|23085.7|23084.6|23088.2|23087.1|23079.5|23078.4|3885
1752854100000|2025-07-18 15:55:00|23085.5|23084.4|23083.4|23082.3|23086.7|23085.6|23074.9|23073.8|3889
1752854400000|2025-07-18 16:00:00|23083.5|23082.4|23074.6|23073.5|23086|23084.9|23070.4|23069.3|3399
1752854700000|2025-07-18 16:05:00|23074.3|23073.2|23066.3|23065.2|23079.1|23078|23059.4|23058.3|3742
1752855000000|2025-07-18 16:10:00|23066.4|23065.3|23059|23057.9|23068.7|23067.6|23057.5|23056.4|2908
1752855300000|2025-07-18 16:15:00|23058.9|23057.8|23059.2|23058.1|23061.3|23060.2|23049.6|23048.5|3545
1752855600000|2025-07-18 16:20:00|23059.3|23058.2|23056.8|23055.7|23062.5|23061.4|23044.5|23043.4|5517
1752855900000|2025-07-18 16:25:00|23057|23055.9|23039.6|23038.5|23060.5|23059.4|23014.3|23013.2|10057
1752856200000|2025-07-18 16:30:00|23039.8|23038.7|23024.7|23023.6|23040.7|23039.6|23015.8|23014.7|4967
1752856500000|2025-07-18 16:35:00|23024.6|23023.5|23030.8|23029.7|23032.9|23031.8|23011.1|23010|6468
1752856800000|2025-07-18 16:40:00|23030.1|23029|23043.6|23042.5|23047.6|23046.5|23029.8|23028.7|4592
1752857100000|2025-07-18 16:45:00|23043.7|23042.6|23035.2|23034.1|23052.6|23051.5|23026.8|23025.7|3643
1752857400000|2025-07-18 16:50:00|23035.3|23034.2|23038.4|23037.3|23048.8|23047.7|23031.7|23030.6|5173
1752857700000|2025-07-18 16:55:00|23038.5|23037.4|23023.3|23022.2|23039.7|23038.6|23017.7|23016.6|4673
1752858000000|2025-07-18 17:00:00|23023.5|23022.4|23021.7|23020.6|23032.4|23031.3|23008.9|23007.8|4649
1752858300000|2025-07-18 17:05:00|23021.4|23020.3|23026.8|23025.7|23036.2|23035.1|23017.4|23016.3|4039
1752858600000|2025-07-18 17:10:00|23026|23024.9|23040.6|23039.5|23041.2|23040.1|23011.2|23010.1|5248
1752858900000|2025-07-18 17:15:00|23040.8|23039.7|23035.6|23034.5|23044.1|23043|23032.1|23031|3446
1752859200000|2025-07-18 17:20:00|23035.7|23034.6|23043.6|23042.5|23051.6|23050.5|23032.4|23031.3|4548
1752859500000|2025-07-18 17:25:00|23042.9|23041.8|23046.6|23045.5|23055.7|23054.6|23036.7|23035.6|3979
1752859800000|2025-07-18 17:30:00|23046.5|23045.4|23053.4|23052.3|23058.2|23057.1|23046.4|23045.3|2687
1752860100000|2025-07-18 17:35:00|23053.3|23052.2|23057.1|23056|23057.1|23056|23041.2|23040.1|2639
1752860400000|2025-07-18 17:40:00|23057|23055.9|23043.2|23042.1|23058.9|23057.8|23041.8|23040.7|2023
1752860700000|2025-07-18 17:45:00|23043|23041.9|23040.8|23039.7|23046.7|23045.6|23032.4|23031.3|3041
1752861000000|2025-07-18 17:50:00|23040.5|23039.4|23030.4|23029.3|23042.5|23041.4|23028.7|23027.6|2531
1752861300000|2025-07-18 17:55:00|23030.5|23029.4|23034.8|23033.7|23037.9|23036.8|23025.4|23024.3|2381
1752861600000|2025-07-18 18:00:00|23036|23034.9|23050.9|23049.8|23052|23050.9|23033.6|23032.5|3002
1752861900000|2025-07-18 18:05:00|23051.1|23050|23043|23041.9|23052.9|23051.8|23039|23037.9|2174
1752862200000|2025-07-18 18:10:00|23043.2|23042.1|23037.6|23036.5|23043.5|23042.4|23033|23031.9|2204
1752862500000|2025-07-18 18:15:00|23037.4|23036.3|23043.7|23042.6|23044.1|23043|23031.6|23030.5|2111
1752862800000|2025-07-18 18:20:00|23043.6|23042.5|23049.4|23048.3|23051.8|23050.7|23043.1|23042|1870
1752863100000|2025-07-18 18:25:00|23049.3|23048.2|23053.6|23052.5|23054|23052.9|23046.2|23045.1|1803
1752863400000|2025-07-18 18:30:00|23053.7|23052.6|23051.9|23050.8|23063|23061.9|23046.7|23045.6|4420
1752863700000|2025-07-18 18:35:00|23052.1|23051|23050.2|23049.1|23056.6|23055.5|23049.1|23048|1875
1752864000000|2025-07-18 18:40:00|23050.5|23049.4|23056.7|23055.6|23061.2|23060.1|23050|23048.9|1805
1752864300000|2025-07-18 18:45:00|23056.9|23055.8|23055.1|23054|23058.8|23057.7|23048.8|23047.7|1860
1752864600000|2025-07-18 18:50:00|23055|23053.9|23042.7|23041.6|23055.7|23054.6|23040.1|23039|2188
1752864900000|2025-07-18 18:55:00|23043|23041.9|23040.1|23039|23043|23041.9|23034.4|23033.3|3482
1752865200000|2025-07-18 19:00:00|23040.2|23039.1|23036.7|23035.6|23045.3|23044.2|23036|23034.9|2892
1752865500000|2025-07-18 19:05:00|23036.6|23035.5|23045.6|23044.5|23046.9|23045.8|23036.2|23035.1|1815
1752865800000|2025-07-18 19:10:00|23045.5|23044.4|23046.4|23045.3|23049.3|23048.2|23042.4|23041.3|2083
1752866100000|2025-07-18 19:15:00|23046.6|23045.5|23061.1|23060|23061.2|23060.1|23045.9|23044.8|3575
1752866400000|2025-07-18 19:20:00|23061.2|23060.1|23058|23056.9|23066.5|23065.4|23058|23056.9|4039
1752866700000|2025-07-18 19:25:00|23057.9|23056.8|23050|23048.9|23058.1|23057|23045.8|23044.7|2933
1752867000000|2025-07-18 19:30:00|23049.7|23048.6|23041.9|23040.8|23052.1|23051|23038.2|23037.1|2787
1752867300000|2025-07-18 19:35:00|23041.7|23040.6|23039.7|23038.6|23044.9|23043.8|23037.3|23036.2|2226
1752867600000|2025-07-18 19:40:00|23039.6|23038.5|23045.2|23044.1|23047|23045.9|23036.5|23035.4|2251
1752867900000|2025-07-18 19:45:00|23045.7|23044.6|23050.5|23049.4|23051.3|23050.2|23042.2|23041.1|2741
1752868200000|2025-07-18 19:50:00|23050.3|23049.2|23060.4|23059.3|23063.4|23062.3|23050.3|23049.2|5558
1752868500000|2025-07-18 19:55:00|23059.2|23058.1|23061.9|23060.8|23063.7|23062.6|23050.1|23049|11543
1752868800000|2025-07-18 20:00:00|23061.4|23060.3|23059.1|23056.9|23065|23062.8|23056.7|23054.5|5211
1752869100000|2025-07-18 20:05:00|23059|23056.8|23059.3|23057.1|23062.2|23060|23056.9|23054.7|1668
1752869400000|2025-07-18 20:10:00|23059|23056.8|23059.9|23057.7|23060.4|23058.2|23053.9|23051.7|1067
1752869700000|2025-07-18 20:15:00|23059.6|23057.4|23058.2|23056|23066|23063.8|23056.7|23054.5|719
1752870000000|2025-07-18 20:20:00|23058|23055.8|23056.7|23054.5|23059|23056.8|23055.7|23053.5|316
1752870300000|2025-07-18 20:25:00|23056|23053.8|23060|23057.8|23060|23057.8|23054.1|23051.9|357
1752870600000|2025-07-18 20:30:00|23059.9|23057.7|23060.7|23058.5|23061|23058.8|23056|23053.8|499
1752870900000|2025-07-18 20:35:00|23060.6|23058.4|23060.6|23058.4|23062.8|23060.6|23060.2|23058|313
1752871200000|2025-07-18 20:40:00|23060.8|23058.6|23058.8|23056.6|23060.8|23058.6|23057.1|23054.9|248
1752871500000|2025-07-18 20:45:00|23058.6|23056.4|23057.9|23055.7|23059.6|23057.4|23056.5|23054.3|280
1752871800000|2025-07-18 20:50:00|23057.6|23055.4|23061.4|23059.2|23061.6|23059.4|23056.2|23054|234
1752872100000|2025-07-18 20:55:00|23061.2|23059|23065.8|23060.8|23066.7|23064.3|23058|23055.8|457
1752872400000|2025-07-18 21:00:00|23065.5|23060.5|23066.6|23061.6|23066.6|23061.6|23065.5|23060.5|0
1753048800000|2025-07-20 22:00:00|23067.5|23065.3|23054.6|23052.4|23067.6|23065.4|23053.2|23051|682
1753049100000|2025-07-20 22:05:00|23054.7|23052.5|23050.1|23047.9|23056.6|23054.4|23046.8|23044.6|456
1753049400000|2025-07-20 22:10:00|23050.3|23048.1|23055.8|23053.6|23057.8|23055.6|23050.1|23047.9|248
1753049700000|2025-07-20 22:15:00|23056|23053.8|23049.6|23047.4|23057|23054.8|23043.3|23041.1|293
1753050000000|2025-07-20 22:20:00|23049.3|23047.1|23058.3|23056.1|23059|23056.8|23048.6|23046.4|397
1753050300000|2025-07-20 22:25:00|23058.4|23056.2|23074.2|23072|23075.8|23073.6|23057.3|23055.1|762
1753050600000|2025-07-20 22:30:00|23074.3|23072.1|23071.9|23069.7|23075.4|23073.2|23071|23068.8|316
1753050900000|2025-07-20 22:35:00|23072|23069.8|23082.2|23080|23085|23082.8|23069.1|23066.9|502
1753051200000|2025-07-20 22:40:00|23082.3|23080.1|23080.3|23078.1|23083.5|23081.3|23075.7|23073.5|339
1753051500000|2025-07-20 22:45:00|23080.1|23077.9|23076.9|23074.7|23080.2|23078|23075.9|23073.7|134
1753051800000|2025-07-20 22:50:00|23077|23074.8|23081.1|23078.9|23083.5|23081.3|23076.5|23074.3|176
1753052100000|2025-07-20 22:55:00|23081.2|23079|23083|23080.8|23085.2|23083|23080.8|23078.6|120
1753052400000|2025-07-20 23:00:00|23083.1|23080.9|23082.6|23080.4|23086.8|23084.6|23080.2|23078|310
1753052700000|2025-07-20 23:05:00|23082.5|23080.3|23085.3|23083.1|23086.6|23084.4|23082.1|23079.9|122
1753053000000|2025-07-20 23:10:00|23085.2|23083|23088.3|23086.1|23092.3|23090.1|23084.8|23082.6|357
1753053300000|2025-07-20 23:15:00|23088.2|23086|23084.3|23082.1|23090.5|23088.3|23082.5|23080.3|263
1753053600000|2025-07-20 23:20:00|23084.4|23082.2|23082.7|23080.5|23088.2|23086|23080.7|23078.5|262
1753053900000|2025-07-20 23:25:00|23082.9|23080.7|23079.8|23077.6|23083|23080.8|23076.7|23074.5|443
1753054200000|2025-07-20 23:30:00|23079.9|23077.7|23081.8|23079.6|23082.5|23080.3|23077.3|23075.1|188
1753054500000|2025-07-20 23:35:00|23081.5|23079.3|23081.7|23079.5|23089|23086.8|23080.6|23078.4|273
1753054800000|2025-07-20 23:40:00|23081.5|23079.3|23085.2|23083|23085.8|23083.6|23081.5|23079.3|91
1753055100000|2025-07-20 23:45:00|23085|23082.8|23087.3|23085.1|23089.1|23086.9|23083.9|23081.7|163
1753055400000|2025-07-20 23:50:00|23087.2|23085|23093.6|23091.4|23096.6|23094.4|23085.2|23083|499
1753055700000|2025-07-20 23:55:00|23093.8|23091.6|23098.5|23096.3|23102.6|23100.4|23092.1|23089.9|516
1753056000000|2025-07-21 00:00:00|23098.6|23096.4|23099.5|23097.3|23102|23099.8|23094.6|23092.4|358
1753056300000|2025-07-21 00:05:00|23099.6|23097.4|23098.7|23096.5|23101.4|23099.2|23096.2|23094|301
1753056600000|2025-07-21 00:10:00|23098.6|23096.4|23098|23095.8|23100.2|23098|23097.2|23095|160
1753056900000|2025-07-21 00:15:00|23098.3|23096.1|23096.4|23094.2|23100.1|23097.9|23095.9|23093.7|244
1753057200000|2025-07-21 00:20:00|23096.5|23094.3|23098.4|23096.2|23098.9|23096.7|23096.5|23094.3|136
1753057500000|2025-07-21 00:25:00|23098.3|23096.1|23096.6|23094.4|23098.3|23096.1|23094.4|23092.2|292
1753057800000|2025-07-21 00:30:00|23096.5|23094.3|23095.5|23093.3|23097.8|23095.6|23092.2|23090|272
1753058100000|2025-07-21 00:35:00|23095.3|23093.1|23093.5|23091.3|23096.2|23094|23093.1|23090.9|150
1753058400000|2025-07-21 00:40:00|23093.6|23091.4|23093.8|23091.6|23094.9|23092.7|23090.5|23088.3|185
1753058700000|2025-07-21 00:45:00|23093.9|23091.7|23094.3|23092.1|23095.2|23093|23090.6|23088.4|130
1753059000000|2025-07-21 00:50:00|23094.4|23092.2|23093.7|23091.5|23096.4|23094.2|23092.3|23090.1|92
1753059300000|2025-07-21 00:55:00|23093.5|23091.3|23091|23088.8|23094.8|23092.6|23090.4|23088.2|147
1753059600000|2025-07-21 01:00:00|23090.9|23088.7|23099.4|23097.2|23100.7|23098.5|23089.8|23087.6|273
1753059900000|2025-07-21 01:05:00|23099.5|23097.3|23109.6|23107.4|23115.1|23112.9|23098.2|23096|739
1753060200000|2025-07-21 01:10:00|23109.7|23107.5|23108.8|23106.6|23111.2|23109|23104.6|23102.4|315
1753060500000|2025-07-21 01:15:00|23108.7|23106.5|23114.5|23112.3|23115.7|23113.5|23108.7|23106.5|371
1753060800000|2025-07-21 01:20:00|23114.3|23112.1|23113.6|23111.4|23115.4|23113.2|23110.5|23108.3|401
1753061100000|2025-07-21 01:25:00|23113.8|23111.6|23107.6|23105.4|23115.8|23113.6|23105.8|23103.6|306
1753061400000|2025-07-21 01:30:00|23107.4|23105.2|23107.9|23105.7|23108.4|23106.2|23102.5|23100.3|314
1753061700000|2025-07-21 01:35:00|23108.1|23105.9|23105.2|23103|23109.4|23107.2|23103.6|23101.4|189
1753062000000|2025-07-21 01:40:00|23105.1|23102.9|23106.6|23104.4|23109.7|23107.5|23104.3|23102.1|172
1753062300000|2025-07-21 01:45:00|23106.7|23104.5|23103.8|23101.6|23106.7|23104.5|23102.6|23100.4|133
1753062600000|2025-07-21 01:50:00|23103.7|23101.5|23105.1|23102.9|23106|23103.8|23103.1|23100.9|139
1753062900000|2025-07-21 01:55:00|23105.2|23103|23102.9|23100.7|23105.2|23103|23101.5|23099.3|102
1753063200000|2025-07-21 02:00:00|23103|23100.8|23103.8|23101.6|23105|23102.8|23100.4|23098.2|188
1753063500000|2025-07-21 02:05:00|23104|23101.8|23103.1|23100.9|23104.8|23102.6|23101.4|23099.2|146
1753063800000|2025-07-21 02:10:00|23102.6|23100.4|23105.8|23103.6|23106.9|23104.7|23102.3|23100.1|129
1753064100000|2025-07-21 02:15:00|23105.9|23103.7|23108.8|23106.6|23109.7|23107.5|23104.9|23102.7|187
1753064400000|2025-07-21 02:20:00|23108.6|23106.4|23106.4|23104.2|23108.9|23106.7|23105.5|23103.3|87
1753064700000|2025-07-21 02:25:00|23106.3|23104.1|23109.5|23107.3|23109.5|23107.3|23105.5|23103.3|136
1753065000000|2025-07-21 02:30:00|23109|23106.8|23102.7|23100.5|23110.6|23108.4|23101.8|23099.6|269
1753065300000|2025-07-21 02:35:00|23102.8|23100.6|23098.2|23096|23103.7|23101.5|23096.6|23094.4|285
1753065600000|2025-07-21 02:40:00|23098.3|23096.1|23101.3|23099.1|23103.1|23100.9|23097.6|23095.4|203
1753065900000|2025-07-21 02:45:00|23101.4|23099.2|23095.1|23092.9|23102.1|23099.9|23095.1|23092.9|232
1753066200000|2025-07-21 02:50:00|23095.3|23093.1|23097.7|23095.5|23098|23095.8|23094.7|23092.5|143
1753066500000|2025-07-21 02:55:00|23098|23095.8|23096.6|23094.4|23098.8|23096.6|23095.8|23093.6|44
1753066800000|2025-07-21 03:00:00|23096.8|23094.6|23100|23097.8|23100|23097.8|23096.4|23094.2|108
1753067100000|2025-07-21 03:05:00|23099.9|23097.7|23096.2|23094|23102|23099.8|23095.4|23093.2|200
1753067400000|2025-07-21 03:10:00|23096|23093.8|23095.1|23092.9|23096.9|23094.7|23093.3|23091.1|212
1753067700000|2025-07-21 03:15:00|23095|23092.8|23092.1|23089.9|23095.4|23093.2|23090|23087.8|207
1753068000000|2025-07-21 03:20:00|23091.9|23089.7|23093.5|23091.3|23095.5|23093.3|23091.7|23089.5|104
1753068300000|2025-07-21 03:25:00|23093.3|23091.1|23093.2|23091|23094|23091.8|23092.4|23090.2|64
1753068600000|2025-07-21 03:30:00|23093.4|23091.2|23091.3|23089.1|23093.4|23091.2|23086.9|23084.7|330
1753068900000|2025-07-21 03:35:00|23091.4|23089.2|23089|23086.8|23091.7|23089.5|23088.6|23086.4|97
1753069200000|2025-07-21 03:40:00|23088.8|23086.6|23086.1|23083.9|23089|23086.8|23085.3|23083.1|157
1753069500000|2025-07-21 03:45:00|23086.3|23084.1|23084.7|23082.5|23087|23084.8|23083.9|23081.7|137
1753069800000|2025-07-21 03:50:00|23084.8|23082.6|23085.4|23083.2|23085.4|23083.2|23080.7|23078.5|177
1753070100000|2025-07-21 03:55:00|23085.2|23083|23086.7|23084.5|23086.8|23084.6|23084.6|23082.4|104
1753070400000|2025-07-21 04:00:00|23086.5|23084.3|23088|23085.8|23089.1|23086.9|23085.9|23083.7|289
1753070700000|2025-07-21 04:05:00|23088.1|23085.9|23093.1|23090.9|23095.3|23093.1|23086.6|23084.4|238
1753071000000|2025-07-21 04:10:00|23093|23090.8|23097.3|23095.1|23098.6|23096.4|23092.9|23090.7|161
1753071300000|2025-07-21 04:15:00|23097.2|23095|23099.2|23097|23101|23098.8|23097|23094.8|101
1753071600000|2025-07-21 04:20:00|23099|23096.8|23097.8|23095.6|23099.9|23097.7|23096.5|23094.3|89
1753071900000|2025-07-21 04:25:00|23097.7|23095.5|23103.2|23101|23104.8|23102.6|23097.7|23095.5|220
1753072200000|2025-07-21 04:30:00|23103|23100.8|23105.3|23103.1|23105.7|23103.5|23102.8|23100.6|109
1753072500000|2025-07-21 04:35:00|23105.1|23102.9|23106.4|23104.2|23106.4|23104.2|23104.8|23102.6|67
1753072800000|2025-07-21 04:40:00|23106.2|23104|23105.5|23103.3|23107.9|23105.7|23105.2|23103|143
1753073100000|2025-07-21 04:45:00|23105.4|23103.2|23106.7|23104.5|23107|23104.8|23104.9|23102.7|102
1753073400000|2025-07-21 04:50:00|23106.6|23104.4|23106.5|23104.3|23107.5|23105.3|23105.7|23103.5|93
1753073700000|2025-07-21 04:55:00|23106.6|23104.4|23109.4|23107.2|23110|23107.8|23106.4|23104.2|97
1753074000000|2025-07-21 05:00:00|23109.5|23107.3|23113.3|23111.1|23115|23112.8|23109|23106.8|267
1753074300000|2025-07-21 05:05:00|23113.4|23111.2|23109.6|23107.4|23114.1|23111.9|23109.2|23107|175
1753074600000|2025-07-21 05:10:00|23109.7|23107.5|23104.3|23102.1|23110|23107.8|23103.2|23101|201
1753074900000|2025-07-21 05:15:00|23104.2|23102|23103.1|23100.9|23107.3|23105.1|23102.9|23100.7|79
1753075200000|2025-07-21 05:20:00|23103.2|23101|23106.1|23103.9|23107.3|23105.1|23101|23098.8|153
1753075500000|2025-07-21 05:25:00|23106.3|23104.1|23109.2|23107|23109.9|23107.7|23106.3|23104.1|151
1753075800000|2025-07-21 05:30:00|23109.3|23107.1|23109.9|23107.7|23114.7|23112.5|23108.2|23106|256
1753076100000|2025-07-21 05:35:00|23109.8|23107.6|23113.8|23111.6|23114.1|23111.9|23107.9|23105.7|138
1753076400000|2025-07-21 05:40:00|23113.7|23111.5|23108.5|23106.3|23113.7|23111.5|23107.8|23105.6|172
1753076700000|2025-07-21 05:45:00|23108.2|23106|23109|23106.8|23110.6|23108.4|23107|23104.8|111
1753077000000|2025-07-21 05:50:00|23109.1|23106.9|23108.1|23105.9|23112.5|23110.3|23105.9|23103.7|150
1753077300000|2025-07-21 05:55:00|23108|23105.8|23107.9|23105.7|23108.8|23106.6|23104.7|23102.5|140
1753077600000|2025-07-21 06:00:00|23108|23105.8|23113|23110.8|23113.3|23111.1|23105.7|23103.5|271
1753077900000|2025-07-21 06:05:00|23112.8|23110.6|23117.7|23115.5|23119|23116.8|23112.8|23110.6|435
1753078200000|2025-07-21 06:10:00|23117.9|23115.7|23121.8|23119.6|23123.4|23121.2|23117.3|23115.1|422
1753078500000|2025-07-21 06:15:00|23122|23119.8|23125.3|23123.1|23126.9|23124.7|23119.3|23117.1|340
1753078800000|2025-07-21 06:20:00|23125.5|23123.3|23127.6|23125.4|23132.4|23130.2|23122.1|23119.9|488
1753079100000|2025-07-21 06:25:00|23127.7|23125.5|23129.9|23127.7|23132.6|23130.4|23127.5|23125.3|274
1753079400000|2025-07-21 06:30:00|23130|23127.8|23128.1|23125.9|23133|23130.8|23126.3|23124.1|362
1753079700000|2025-07-21 06:35:00|23128.2|23126|23127|23124.8|23128.5|23126.3|23125.8|23123.6|177
1753080000000|2025-07-21 06:40:00|23126.8|23124.6|23124.8|23122.6|23132|23129.8|23124.8|23122.6|175
1753080300000|2025-07-21 06:45:00|23124.9|23122.7|23122.5|23120.3|23124.9|23122.7|23120.6|23118.4|407
1753080600000|2025-07-21 06:50:00|23122.8|23120.6|23116.8|23114.6|23126.5|23124.3|23116.2|23114|304
1753080900000|2025-07-21 06:55:00|23117|23114.8|23117.1|23114.9|23119.3|23117.1|23112.1|23109.9|309
1753081200000|2025-07-21 07:00:00|23117.2|23115|23120.6|23118.4|23126.2|23124|23117.1|23114.9|577
1753081500000|2025-07-21 07:05:00|23120.8|23118.6|23126|23123.8|23129.3|23127.1|23120.4|23118.2|387
1753081800000|2025-07-21 07:10:00|23125.9|23123.7|23132|23129.8|23132.2|23130|23125.1|23122.9|445
1753082100000|2025-07-21 07:15:00|23132.1|23129.9|23129.8|23127.6|23134.3|23132.1|23128|23125.8|372
1753082400000|2025-07-21 07:20:00|23129.7|23127.5|23126.7|23124.5|23130.4|23128.2|23125.1|23122.9|273
1753082700000|2025-07-21 07:25:00|23126.5|23124.3|23130.1|23127.9|23130.3|23128.1|23124.1|23121.9|274
1753083000000|2025-07-21 07:30:00|23129.9|23127.7|23125.2|23123|23130.3|23128.1|23124.2|23122|186
1753083300000|2025-07-21 07:35:00|23125.3|23123.1|23133.6|23131.4|23134.5|23132.3|23125.3|23123.1|273
1753083600000|2025-07-21 07:40:00|23133.9|23131.7|23128.9|23126.7|23133.9|23131.7|23125.8|23123.6|349
1753083900000|2025-07-21 07:45:00|23129.1|23126.9|23130.7|23128.5|23132.5|23130.3|23128.7|23126.5|186
1753084200000|2025-07-21 07:50:00|23130.6|23128.4|23133.2|23131|23133.6|23131.4|23129.6|23127.4|210
1753084500000|2025-07-21 07:55:00|23133.4|23131.2|23134.5|23132.3|23138.6|23136.4|23132.5|23130.3|244
1753084800000|2025-07-21 08:00:00|23134.4|23132.2|23134.9|23132.7|23144.3|23142.1|23130.6|23128.4|1201
1753085100000|2025-07-21 08:05:00|23135|23132.8|23143.6|23141.4|23146.5|23144.3|23133.6|23131.4|621
1753085400000|2025-07-21 08:10:00|23143.7|23141.5|23136.6|23134.4|23147|23144.8|23133.5|23131.3|593
1753085700000|2025-07-21 08:15:00|23136.5|23134.3|23130.8|23128.6|23137.5|23135.3|23124.1|23121.9|611
1753086000000|2025-07-21 08:20:00|23130.9|23128.7|23134.4|23132.2|23134.6|23132.4|23126.7|23124.5|397
1753086300000|2025-07-21 08:25:00|23134.6|23132.4|23134.1|23131.9|23136|23133.8|23129.7|23127.5|239
1753086600000|2025-07-21 08:30:00|23134.2|23132|23129.2|23127|23134.3|23132.1|23125.7|23123.5|216
1753086900000|2025-07-21 08:35:00|23129.3|23127.1|23126.5|23124.3|23130.5|23128.3|23125.5|23123.3|197
1753087200000|2025-07-21 08:40:00|23126.6|23124.4|23124.2|23122|23130.8|23128.6|23121.5|23119.3|285
1753087500000|2025-07-21 08:45:00|23124.4|23122.2|23124|23121.8|23129.2|23127|23121.1|23118.9|225
1753087800000|2025-07-21 08:50:00|23124.1|23121.9|23126.3|23124.1|23128.2|23126|23123.1|23120.9|126
1753088100000|2025-07-21 08:55:00|23125.9|23123.7|23129.8|23127.6|23130.8|23128.6|23125.3|23123.1|169
1753088400000|2025-07-21 09:00:00|23129.7|23127.5|23133.3|23131.1|23134.2|23132|23129.4|23127.2|253
1753088700000|2025-07-21 09:05:00|23133.5|23131.3|23135|23132.8|23137.3|23135.1|23132|23129.8|234
1753089000000|2025-07-21 09:10:00|23135.1|23132.9|23132.9|23130.7|23137|23134.8|23132.6|23130.4|114
1753089300000|2025-07-21 09:15:00|23133.1|23130.9|23135.6|23133.4|23135.8|23133.6|23130.6|23128.4|154
1753089600000|2025-07-21 09:20:00|23135.7|23133.5|23134.1|23131.9|23137.9|23135.7|23132.2|23130|126
1753089900000|2025-07-21 09:25:00|23134|23131.8|23133.7|23131.5|23135.5|23133.3|23133.2|23131|76
1753090200000|2025-07-21 09:30:00|23133.8|23131.6|23130.6|23128.4|23135.1|23132.9|23126.2|23124|296
1753090500000|2025-07-21 09:35:00|23130.3|23128.1|23126.4|23124.2|23130.9|23128.7|23125.8|23123.6|153
1753090800000|2025-07-21 09:40:00|23126.6|23124.4|23125.8|23123.6|23127.3|23125.1|23124.1|23121.9|140
1753091100000|2025-07-21 09:45:00|23126.1|23123.9|23129.9|23127.7|23130.9|23128.7|23125.8|23123.6|123
1753091400000|2025-07-21 09:50:00|23130.1|23127.9|23131.6|23129.4|23132.8|23130.6|23128.1|23125.9|215
1753091700000|2025-07-21 09:55:00|23131.8|23129.6|23128.7|23126.5|23131.8|23129.6|23126.8|23124.6|204
1753092000000|2025-07-21 10:00:00|23128|23125.8|23127.6|23125.4|23132.3|23130.1|23127|23124.8|164
1753092300000|2025-07-21 10:05:00|23127.5|23125.3|23128|23125.8|23129.9|23127.7|23125|23122.8|174
1753092600000|2025-07-21 10:10:00|23128.6|23126.4|23136.6|23134.4|23144.4|23142.2|23128.3|23126.1|1042
1753092900000|2025-07-21 10:15:00|23136.7|23134.5|23137.3|23135.1|23141|23138.8|23136.2|23134|210
1753093200000|2025-07-21 10:20:00|23137.4|23135.2|23138.4|23136.2|23141.6|23139.4|23136.7|23134.5|115
1753093500000|2025-07-21 10:25:00|23138.3|23136.1|23135.9|23133.7|23138.7|23136.5|23134.9|23132.7|223
1753093800000|2025-07-21 10:30:00|23136.2|23134|23130.8|23128.6|23137.6|23135.4|23129.9|23127.7|349
1753094100000|2025-07-21 10:35:00|23130.7|23128.5|23130.6|23128.4|23131.3|23129.1|23127.5|23125.3|334
1753094400000|2025-07-21 10:40:00|23130.4|23128.2|23129.1|23126.9|23130.6|23128.4|23128.1|23125.9|175
1753094700000|2025-07-21 10:45:00|23129.2|23127|23131.3|23129.1|23132.8|23130.6|23129|23126.8|221
1753095000000|2025-07-21 10:50:00|23130|23127.8|23123.9|23121.7|23130.2|23128|23120.7|23118.5|610
1753095300000|2025-07-21 10:55:00|23123.7|23121.5|23129.9|23127.7|23134.1|23131.9|23123.5|23121.3|559
1753095600000|2025-07-21 11:00:00|23129.1|23126.9|23127.5|23125.3|23131.6|23129.4|23126.6|23124.4|244
1753095900000|2025-07-21 11:05:00|23127.4|23125.2|23123.9|23121.7|23128.5|23126.3|23123|23120.8|362
1753096200000|2025-07-21 11:10:00|23124|23121.8|23118.5|23116.3|23124.4|23122.2|23118.1|23115.9|454
1753096500000|2025-07-21 11:15:00|23118.6|23116.4|23119.5|23117.3|23121.6|23119.4|23115|23112.8|268
1753096800000|2025-07-21 11:20:00|23119.4|23117.2|23123|23120.8|23123.6|23121.4|23118.1|23115.9|238
1753097100000|2025-07-21 11:25:00|23122.8|23120.6|23124.9|23122.7|23126|23123.8|23119.5|23117.3|304
1753097400000|2025-07-21 11:30:00|23124.7|23122.5|23125.9|23123.7|23131|23128.8|23122.5|23120.3|437
1753097700000|2025-07-21 11:35:00|23126.6|23124.4|23120.7|23118.5|23126.8|23124.6|23117.5|23115.3|321
1753098000000|2025-07-21 11:40:00|23120.5|23118.3|23119|23116.8|23122.6|23120.4|23118.8|23116.6|147
1753098300000|2025-07-21 11:45:00|23119.3|23117.1|23117.6|23115.4|23123.3|23121.1|23117.6|23115.4|312
1753098600000|2025-07-21 11:50:00|23117.4|23115.2|23116|23113.8|23119.6|23117.4|23114.3|23112.1|432
1753098900000|2025-07-21 11:55:00|23115.9|23113.7|23117.5|23115.3|23118|23115.8|23115.1|23112.9|230
1753099200000|2025-07-21 12:00:00|23118|23115.8|23118.6|23116.4|23124|23121.8|23115.1|23112.9|466
1753099500000|2025-07-21 12:05:00|23118.7|23116.5|23114.1|23111.9|23121.1|23118.9|23110.5|23108.3|604
1753099800000|2025-07-21 12:10:00|23113.9|23111.7|23114.1|23111.9|23117|23114.8|23111.1|23108.9|441
1753100100000|2025-07-21 12:15:00|23114.4|23112.2|23112.9|23110.7|23114.4|23112.2|23109.9|23107.7|257
1753100400000|2025-07-21 12:20:00|23112.7|23110.5|23116|23113.8|23117.6|23115.4|23112.1|23109.9|341
1753100700000|2025-07-21 12:25:00|23116.1|23113.9|23115.3|23113.1|23116.4|23114.2|23113.5|23111.3|274
1753101000000|2025-07-21 12:30:00|23115.2|23113|23117.5|23115.3|23118.6|23116.4|23114.3|23112.1|538
1753101300000|2025-07-21 12:35:00|23117.4|23115.2|23114.5|23112.3|23121.8|23119.6|23110.8|23108.6|617
1753101600000|2025-07-21 12:40:00|23115|23112.8|23106.3|23104.1|23115|23112.8|23103.4|23101.2|1005
1753101900000|2025-07-21 12:45:00|23106.5|23104.3|23105|23102.8|23108.1|23105.9|23103|23100.8|609
1753102200000|2025-07-21 12:50:00|23105.2|23103|23090|23087.8|23107.6|23105.4|23090|23087.8|1231
1753102500000|2025-07-21 12:55:00|23089.8|23087.6|23078|23075.8|23092.8|23090.6|23076.6|23074.4|2097
1753102800000|2025-07-21 13:00:00|23078.1|23075.9|23071.4|23069.2|23082.9|23080.7|23065.8|23063.6|2532
1753103100000|2025-07-21 13:05:00|23071.3|23069.1|23070.4|23068.2|23074.4|23072.2|23065.7|23063.5|1131
1753103400000|2025-07-21 13:10:00|23070.1|23067.9|23067.1|23064.9|23074.4|23072.2|23062.3|23060.1|1115
1753103700000|2025-07-21 13:15:00|23067.8|23065.6|23077.8|23075.6|23081.4|23079.2|23067.8|23065.6|1416
1753104000000|2025-07-21 13:20:00|23077.9|23075.7|23083.2|23081|23087|23084.8|23075.4|23073.2|1485
1753104300000|2025-07-21 13:25:00|23083.4|23081.2|23095.6|23093.4|23096.5|23094.3|23083.4|23081.2|3071
1753104600000|2025-07-21 13:30:00|23095.8|23093.6|23138.5|23137.4|23138.6|23137.5|23093.7|23092.6|12331
1753104900000|2025-07-21 13:35:00|23138.6|23137.5|23166.6|23165.5|23168.6|23167.5|23136|23134.9|11006
1753105200000|2025-07-21 13:40:00|23166.2|23165.1|23176.7|23175.6|23187.5|23186.4|23162.7|23161.6|7747
1753105500000|2025-07-21 13:45:00|23177|23175.9|23216.7|23215.6|23224.5|23223.4|23176.7|23175.6|11139
1753105800000|2025-07-21 13:50:00|23215.4|23214.3|23211.8|23210.7|23220.9|23219.8|23203.1|23202|6640
1753106100000|2025-07-21 13:55:00|23212.1|23211|23213.5|23212.4|23233|23231.9|23207.7|23206.6|7240
1753106400000|2025-07-21 14:00:00|23214.6|23213.5|23232.3|23231.2|23239.5|23238.4|23214.6|23213.5|7876
1753106700000|2025-07-21 14:05:00|23232.1|23231|23229.5|23228.4|23240.3|23239.2|23227.4|23226.3|4181
1753107000000|2025-07-21 14:10:00|23229.4|23228.3|23236.9|23235.8|23237.8|23236.7|23218.2|23217.1|5714
1753107300000|2025-07-21 14:15:00|23237.2|23236.1|23232.2|23231.1|23241.8|23240.7|23226|23224.9|4564
1753107600000|2025-07-21 14:20:00|23234.1|23233|23244.9|23243.8|23259.3|23258.2|23231.8|23230.7|6664
1753107900000|2025-07-21 14:25:00|23244.6|23243.5|23256.4|23255.3|23256.4|23255.3|23239.3|23238.2|3515
1753108200000|2025-07-21 14:30:00|23255.6|23254.5|23257.9|23256.8|23263.9|23262.8|23250.8|23249.7|5223
1753108500000|2025-07-21 14:35:00|23258.2|23257.1|23252.9|23251.8|23263.9|23262.8|23251|23249.9|3500
1753108800000|2025-07-21 14:40:00|23253.1|23252|23249.8|23248.7|23253.9|23252.8|23241.9|23240.8|4403
1753109100000|2025-07-21 14:45:00|23249.3|23248.2|23234.2|23233.1|23249.3|23248.2|23231.2|23230.1|4200
1753109400000|2025-07-21 14:50:00|23234.5|23233.4|23231.6|23230.5|23238.2|23237.1|23227.3|23226.2|4624
1753109700000|2025-07-21 14:55:00|23232.1|23231|23238|23236.9|23242.6|23241.5|23229.9|23228.8|4524
1753110000000|2025-07-21 15:00:00|23239.6|23238.5|23233.9|23232.8|23239.6|23238.5|23230.3|23229.2|3181
1753110300000|2025-07-21 15:05:00|23234|23232.9|23228.4|23227.3|23236.1|23235|23221.2|23220.1|4359
1753110600000|2025-07-21 15:10:00|23228|23226.9|23238|23236.9|23239.6|23238.5|23224.7|23223.6|3793
1753110900000|2025-07-21 15:15:00|23238.1|23237|23226.8|23225.7|23238.8|23237.7|23224.5|23223.4|2752
1753111200000|2025-07-21 15:20:00|23227.5|23226.4|23233.4|23232.3|23237.2|23236.1|23225.8|23224.7|2649
1753111500000|2025-07-21 15:25:00|23233.2|23232.1|23237.8|23236.7|23241.9|23240.8|23232.1|23231|2908
1753111800000|2025-07-21 15:30:00|23238.4|23237.3|23242.1|23241|23244.2|23243.1|23234.9|23233.8|3095
1753112100000|2025-07-21 15:35:00|23242|23240.9|23240.9|23239.8|23246.8|23245.7|23238.9|23237.8|2745
1753112400000|2025-07-21 15:40:00|23241.9|23240.8|23242.3|23241.2|23248.2|23247.1|23239.4|23238.3|2097
1753112700000|2025-07-21 15:45:00|23242.1|23241|23241.8|23240.7|23246.4|23245.3|23236.8|23235.7|2502
1753113000000|2025-07-21 15:50:00|23241|23239.9|23235.8|23234.7|23245|23243.9|23235.6|23234.5|2316
1753113300000|2025-07-21 15:55:00|23236.1|23235|23227.6|23226.5|23240.9|23239.8|23223.6|23222.5|3349
1753113600000|2025-07-21 16:00:00|23228.8|23227.7|23229.4|23228.3|23234.2|23233.1|23215.7|23214.6|4971
1753113900000|2025-07-21 16:05:00|23229.6|23228.5|23221.1|23220|23229.6|23228.5|23210|23208.9|4170
1753114200000|2025-07-21 16:10:00|23220.2|23219.1|23220.4|23219.3|23222.1|23221|23211.8|23210.7|3422
1753114500000|2025-07-21 16:15:00|23220.3|23219.2|23218.4|23217.3|23223.2|23222.1|23208|23206.9|4157
1753114800000|2025-07-21 16:20:00|23216|23214.9|23201.5|23200.4|23216.7|23215.6|23199.9|23198.8|3968
1753115100000|2025-07-21 16:25:00|23201.4|23200.3|23217.9|23216.8|23218.2|23217.1|23199.8|23198.7|4099
1753115400000|2025-07-21 16:30:00|23218.6|23217.5|23229.6|23228.5|23229.9|23228.8|23217.2|23216.1|3709
1753115700000|2025-07-21 16:35:00|23229.2|23228.1|23224.3|23223.2|23233.8|23232.7|23219.6|23218.5|3001
1753116000000|2025-07-21 16:40:00|23225.1|23224|23231.8|23230.7|23232.7|23231.6|23218.4|23217.3|2534
1753116300000|2025-07-21 16:45:00|23231.9|23230.8|23235.7|23234.6|23237.2|23236.1|23229.1|23228|2576
1753116600000|2025-07-21 16:50:00|23236.7|23235.6|23250.4|23249.3|23250.8|23249.7|23236.7|23235.6|3345
1753116900000|2025-07-21 16:55:00|23250.3|23249.2|23248.4|23247.3|23253.5|23252.4|23243.7|23242.6|3073
1753117200000|2025-07-21 17:00:00|23248.2|23247.1|23255|23253.9|23258.4|23257.3|23247.3|23246.2|3055
1753117500000|2025-07-21 17:05:00|23255.6|23254.5|23249.6|23248.5|23258.8|23257.7|23249.6|23248.5|2394
1753117800000|2025-07-21 17:10:00|23249.2|23248.1|23253.2|23252.1|23255.9|23254.8|23246.2|23245.1|2142
1753118100000|2025-07-21 17:15:00|23253.3|23252.2|23261.1|23260|23262.7|23261.6|23248.3|23247.2|2444
1753118400000|2025-07-21 17:20:00|23260.1|23259|23257.1|23256|23263.2|23262.1|23255.2|23254.1|2216
1753118700000|2025-07-21 17:25:00|23257|23255.9|23258.7|23257.6|23260.4|23259.3|23255.1|23254|1633
1753119000000|2025-07-21 17:30:00|23258.1|23257|23261.2|23260.1|23264.4|23263.3|23256.4|23255.3|1793
1753119300000|2025-07-21 17:35:00|23261.1|23260|23255|23253.9|23261.1|23260|23253.1|23252|1829
1753119600000|2025-07-21 17:40:00|23255.2|23254.1|23253.7|23252.6|23260|23258.9|23251.8|23250.7|1556
1753119900000|2025-07-21 17:45:00|23253.6|23252.5|23259.4|23258.3|23261.8|23260.7|23253.2|23252.1|1592
1753120200000|2025-07-21 17:50:00|23259.6|23258.5|23259.6|23258.5|23260.2|23259.1|23253.8|23252.7|1469
1753120500000|2025-07-21 17:55:00|23259.4|23258.3|23253|23251.9|23262.9|23261.8|23252.2|23251.1|1634
1753120800000|2025-07-21 18:00:00|23253.8|23252.7|23253.1|23252|23255.9|23254.8|23248.4|23247.3|2018
1753121100000|2025-07-21 18:05:00|23252.9|23251.8|23254.6|23253.5|23256.8|23255.7|23251.9|23250.8|1102
1753121400000|2025-07-21 18:10:00|23254.5|23253.4|23248.2|23247.1|23256.4|23255.3|23243.2|23242.1|2867
1753121700000|2025-07-21 18:15:00|23248.1|23247|23251.3|23250.2|23256.5|23255.4|23247.3|23246.2|2029
1753122000000|2025-07-21 18:20:00|23250.4|23249.3|23256|23254.9|23258.7|23257.6|23247.3|23246.2|1702
1753122300000|2025-07-21 18:25:00|23256.2|23255.1|23253|23251.9|23256.5|23255.4|23250.1|23249|1449
1753122600000|2025-07-21 18:30:00|23253.1|23252|23248|23246.9|23255|23253.9|23246.5|23245.4|1678
1753122900000|2025-07-21 18:35:00|23247.8|23246.7|23249.1|23248|23251.7|23250.6|23245.2|23244.1|1167
1753123200000|2025-07-21 18:40:00|23247.9|23246.8|23243.7|23242.6|23250.7|23249.6|23241.2|23240.1|2074
1753123500000|2025-07-21 18:45:00|23243.6|23242.5|23236.5|23235.4|23246.3|23245.2|23229.1|23228|4479
1753123800000|2025-07-21 18:50:00|23235.4|23234.3|23234.4|23233.3|23241.3|23240.2|23229.9|23228.8|3506
1753124100000|2025-07-21 18:55:00|23234.2|23233.1|23230.4|23229.3|23234.4|23233.3|23226.4|23225.3|2708
1753124400000|2025-07-21 19:00:00|23229.8|23228.7|23224.5|23223.4|23231.8|23230.7|23219.6|23218.5|4784
1753124700000|2025-07-21 19:05:00|23224.4|23223.3|23212.4|23211.3|23226.6|23225.5|23210.7|23209.6|4425
1753125000000|2025-07-21 19:10:00|23213.3|23212.2|23214.9|23213.8|23217.4|23216.3|23201|23199.9|9458
1753125300000|2025-07-21 19:15:00|23214.7|23213.6|23214.6|23213.5|23219.1|23218|23205.5|23204.4|4335
1753125600000|2025-07-21 19:20:00|23214.8|23213.7|23218.8|23217.7|23221|23219.9|23212.9|23211.8|2837
1753125900000|2025-07-21 19:25:00|23218.9|23217.8|23209.6|23208.5|23220.3|23219.2|23204.4|23203.3|4485
1753126200000|2025-07-21 19:30:00|23209.5|23208.4|23207.5|23206.4|23218.3|23217.2|23205.8|23204.7|3170
1753126500000|2025-07-21 19:35:00|23207.4|23206.3|23213.6|23212.5|23216.3|23215.2|23205.3|23204.2|3235
1753126800000|2025-07-21 19:40:00|23213.5|23212.4|23197.5|23196.4|23215.3|23214.2|23194|23192.9|5627
1753127100000|2025-07-21 19:45:00|23197.4|23196.3|23191.6|23190.5|23198.9|23197.8|23180.9|23179.8|7003
1753127400000|2025-07-21 19:50:00|23191.3|23190.2|23186.3|23185.2|23202.1|23201|23181.7|23180.6|7002
1753127700000|2025-07-21 19:55:00|23186.1|23185|23184|23182.9|23189.1|23188|23169.3|23168.2|12461
1753128000000|2025-07-21 20:00:00|23183.5|23182.4|23186.5|23184.3|23194.4|23192.2|23180.2|23178|5804
1753128300000|2025-07-21 20:05:00|23186.7|23184.5|23192.3|23190.1|23193.5|23191.3|23185.1|23182.9|1457
1753128600000|2025-07-21 20:10:00|23191.8|23189.6|23192.2|23190|23192.2|23190|23184.3|23182.1|1501
1753128900000|2025-07-21 20:15:00|23192.4|23190.2|23194.2|23192|23196|23193.8|23189.1|23186.9|872
1753129200000|2025-07-21 20:20:00|23194.1|23191.9|23189.9|23187.7|23194.5|23192.3|23189.4|23187.2|521
1753129500000|2025-07-21 20:25:00|23190.4|23188.2|23180.9|23178.7|23190.4|23188.2|23179.8|23177.6|817
1753129800000|2025-07-21 20:30:00|23181|23178.8|23187.4|23185.2|23187.6|23185.4|23181|23178.8|446
1753130100000|2025-07-21 20:35:00|23187.2|23185|23186.9|23184.7|23188.3|23186.1|23185.1|23182.9|392
1753130400000|2025-07-21 20:40:00|23187.1|23184.9|23185.8|23183.6|23187.8|23185.6|23185|23182.8|421
1753130700000|2025-07-21 20:45:00|23186.1|23183.9|23185.4|23183.2|23189|23186.8|23184.8|23182.6|466
1753131000000|2025-07-21 20:50:00|23185.7|23183.5|23187.5|23185.3|23189.6|23187.4|23183.6|23181.4|300
1753131300000|2025-07-21 20:55:00|23187.8|23185.6|23188.9|23183.9|23189.1|23186.9|23184.2|23182|456
1753131600000|2025-07-21 21:00:00|23189|23184|23190.1|23185.1|23190.7|23185.7|23188.8|23183.8|0
1753131900000|2025-07-21 21:05:00|23191.1|23186.1|23189.8|23184.8|23194.5|23189.5|23186|23181|0
1753132200000|2025-07-21 21:10:00|23189.9|23184.9|23190.6|23185.6|23191.2|23186.2|23189.3|23184.3|0
1753132500000|2025-07-21 21:15:00|23190.3|23185.3|23188.6|23183.6|23190.5|23185.5|23188.4|23183.4|0
1753132800000|2025-07-21 21:20:00|23189|23184|23188.2|23183.2|23190.4|23185.4|23187.9|23182.9|0
1753133100000|2025-07-21 21:25:00|23187.8|23182.8|23186.9|23181.9|23187.9|23182.9|23186.5|23181.5|0
1753133400000|2025-07-21 21:30:00|23185.8|23180.8|23185.4|23180.4|23186.5|23181.5|23184.9|23179.9|0
1753133700000|2025-07-21 21:35:00|23185.5|23180.5|23185.2|23180.2|23185.5|23180.5|23185.2|23180.2|0
1753134000000|2025-07-21 21:40:00|23185.3|23180.3|23187.9|23182.9|23188.7|23183.7|23185.3|23180.3|0
1753134300000|2025-07-21 21:45:00|23187.8|23182.8|23188.4|23183.4|23188.8|23183.8|23186.8|23181.8|0
1753134600000|2025-07-21 21:50:00|23188|23183|23188.7|23183.7|23189|23184|23187.5|23182.5|0
1753134900000|2025-07-21 21:55:00|23188.6|23183.6|23187.7|23182.7|23190.1|23185.1|23187.7|23182.7|0
1753135200000|2025-07-21 22:00:00|23182.9|23180.7|23193.9|23191.7|23195.7|23193.5|23180.8|23178.6|615
1753135500000|2025-07-21 22:05:00|23193.7|23191.5|23187.8|23185.6|23193.9|23191.7|23184.7|23182.5|220
1753135800000|2025-07-21 22:10:00|23187.7|23185.5|23185.5|23183.3|23191.6|23189.4|23184.7|23182.5|186
1753136100000|2025-07-21 22:15:00|23185.6|23183.4|23186.1|23183.9|23187.1|23184.9|23182|23179.8|124
1753136400000|2025-07-21 22:20:00|23186|23183.8|23191.8|23189.6|23192.2|23190|23185.3|23183.1|122
1753136700000|2025-07-21 22:25:00|23191.9|23189.7|23193|23190.8|23193.4|23191.2|23189.2|23187|136
1753137000000|2025-07-21 22:30:00|23193.2|23191|23191.2|23189|23194.1|23191.9|23190.5|23188.3|127
1753137300000|2025-07-21 22:35:00|23190.9|23188.7|23189.1|23186.9|23192|23189.8|23187|23184.8|89
1753137600000|2025-07-21 22:40:00|23189.3|23187.1|23188.2|23186|23191.3|23189.1|23184.5|23182.3|124
1753137900000|2025-07-21 22:45:00|23188.4|23186.2|23191.4|23189.2|23191.5|23189.3|23187.2|23185|67
1753138200000|2025-07-21 22:50:00|23191.2|23189|23188.9|23186.7|23191.3|23189.1|23187.1|23184.9|113
1753138500000|2025-07-21 22:55:00|23188.8|23186.6|23188.1|23185.9|23189.3|23187.1|23187.4|23185.2|60
1753138800000|2025-07-21 23:00:00|23188|23185.8|23185|23182.8|23192.6|23190.4|23184.8|23182.6|196
1753139100000|2025-07-21 23:05:00|23185.1|23182.9|23189.2|23187|23190|23187.8|23184.4|23182.2|132
1753139400000|2025-07-21 23:10:00|23189.1|23186.9|23188|23185.8|23190.1|23187.9|23188|23185.8|53
1753139700000|2025-07-21 23:15:00|23187.8|23185.6|23190.1|23187.9|23191|23188.8|23186.9|23184.7|58
1753140000000|2025-07-21 23:20:00|23190.4|23188.2|23189.6|23187.4|23192|23189.8|23188|23185.8|164
1753140300000|2025-07-21 23:25:00|23189.3|23187.1|23192.1|23189.9|23193.3|23191.1|23187.8|23185.6|87
1753140600000|2025-07-21 23:30:00|23191.9|23189.7|23192.5|23190.3|23193.7|23191.5|23190.8|23188.6|103
1753140900000|2025-07-21 23:35:00|23192.7|23190.5|23193|23190.8|23194.4|23192.2|23191.2|23189|120
1753141200000|2025-07-21 23:40:00|23192.9|23190.7|23191.5|23189.3|23193.3|23191.1|23189.7|23187.5|85
1753141500000|2025-07-21 23:45:00|23191.6|23189.4|23184.3|23182.1|23192.3|23190.1|23180.3|23178.1|413
1753141800000|2025-07-21 23:50:00|23184.1|23181.9|23186.9|23184.7|23188.6|23186.4|23180.6|23178.4|314
1753142100000|2025-07-21 23:55:00|23187|23184.8|23190|23187.8|23192|23189.8|23186.9|23184.7|155
1753142400000|2025-07-22 00:00:00|23189.6|23187.4|23195.1|23192.9|23195.9|23193.7|23188.6|23186.4|297
1753142700000|2025-07-22 00:05:00|23195.6|23193.4|23194.7|23192.5|23197.6|23195.4|23190.8|23188.6|256
1753143000000|2025-07-22 00:10:00|23194.5|23192.3|23198.6|23196.4|23200.6|23198.4|23193.5|23191.3|291
1753143300000|2025-07-22 00:15:00|23198.5|23196.3|23198.4|23196.2|23199.2|23197|23194.7|23192.5|226
1753143600000|2025-07-22 00:20:00|23198.2|23196|23202.5|23200.3|23204.7|23202.5|23197.8|23195.6|404
1753143900000|2025-07-22 00:25:00|23202.7|23200.5|23203.7|23201.5|23205.3|23203.1|23201|23198.8|213
1753144200000|2025-07-22 00:30:00|23203.8|23201.6|23200.7|23198.5|23203.8|23201.6|23197.9|23195.7|352
1753144500000|2025-07-22 00:35:00|23200.6|23198.4|23193.6|23191.4|23200.6|23198.4|23190.6|23188.4|318
1753144800000|2025-07-22 00:40:00|23193.7|23191.5|23193.5|23191.3|23195.1|23192.9|23190.7|23188.5|132
1753145100000|2025-07-22 00:45:00|23192.9|23190.7|23189.6|23187.4|23195|23192.8|23189.4|23187.2|258
1753145400000|2025-07-22 00:50:00|23189.5|23187.3|23189.2|23187|23192.5|23190.3|23188.1|23185.9|172
1753145700000|2025-07-22 00:55:00|23188.7|23186.5|23184.3|23182.1|23189.4|23187.2|23182.3|23180.1|459
1753146000000|2025-07-22 01:00:00|23183.4|23181.2|23181.8|23179.6|23187.4|23185.2|23177.5|23175.3|467
1753146300000|2025-07-22 01:05:00|23182|23179.8|23186.9|23184.7|23187.7|23185.5|23182|23179.8|318
1753146600000|2025-07-22 01:10:00|23187|23184.8|23194.3|23192.1|23194.8|23192.6|23186.9|23184.7|406
1753146900000|2025-07-22 01:15:00|23194.4|23192.2|23188.5|23186.3|23194.5|23192.3|23186.9|23184.7|431
1753147200000|2025-07-22 01:20:00|23188.7|23186.5|23189|23186.8|23193.5|23191.3|23188.1|23185.9|199
1753147500000|2025-07-22 01:25:00|23188.9|23186.7|23196.2|23194|23196.4|23194.2|23186|23183.8|256
1753147800000|2025-07-22 01:30:00|23196.1|23193.9|23198.5|23196.3|23200.8|23198.6|23192.9|23190.7|646
1753148100000|2025-07-22 01:35:00|23198.3|23196.1|23200.9|23198.7|23202.2|23200|23198.3|23196.1|145
1753148400000|2025-07-22 01:40:00|23201.1|23198.9|23201.1|23198.9|23203.4|23201.2|23199|23196.8|232
1753148700000|2025-07-22 01:45:00|23201.2|23199|23206.6|23204.4|23211.6|23209.4|23201.2|23199|438
1753149000000|2025-07-22 01:50:00|23206.5|23204.3|23206.2|23204|23208.8|23206.6|23205.2|23203|282
1753149300000|2025-07-22 01:55:00|23206.1|23203.9|23208.1|23205.9|23209|23206.8|23205.5|23203.3|171
1753149600000|2025-07-22 02:00:00|23208.4|23206.2|23207.1|23204.9|23210.3|23208.1|23207|23204.8|178
1753149900000|2025-07-22 02:05:00|23206.8|23204.6|23200.8|23198.6|23207.6|23205.4|23197|23194.8|510
1753150200000|2025-07-22 02:10:00|23200.9|23198.7|23197.2|23195|23202|23199.8|23195.7|23193.5|185
1753150500000|2025-07-22 02:15:00|23197|23194.8|23198.5|23196.3|23199|23196.8|23196.1|23193.9|170
1753150800000|2025-07-22 02:20:00|23198.8|23196.6|23201.5|23199.3|23201.5|23199.3|23198|23195.8|107
1753151100000|2025-07-22 02:25:00|23201.6|23199.4|23195.6|23193.4|23201.8|23199.6|23194.8|23192.6|259
1753151400000|2025-07-22 02:30:00|23195.8|23193.6|23197.4|23195.2|23198.1|23195.9|23195.1|23192.9|127
1753151700000|2025-07-22 02:35:00|23197.3|23195.1|23197.1|23194.9|23197.9|23195.7|23196.1|23193.9|86
1753152000000|2025-07-22 02:40:00|23197.2|23195|23190|23187.8|23197.9|23195.7|23189.2|23187|272
1753152300000|2025-07-22 02:45:00|23190.1|23187.9|23189.7|23187.5|23191.5|23189.3|23187.4|23185.2|219
1753152600000|2025-07-22 02:50:00|23189.6|23187.4|23190.6|23188.4|23191.9|23189.7|23189|23186.8|99
1753152900000|2025-07-22 02:55:00|23190.8|23188.6|23191.3|23189.1|23192.3|23190.1|23188.6|23186.4|161
1753153200000|2025-07-22 03:00:00|23191.4|23189.2|23191.2|23189|23191.7|23189.5|23187.3|23185.1|173
1753153500000|2025-07-22 03:05:00|23191.3|23189.1|23189.1|23186.9|23192.6|23190.4|23189.1|23186.9|111
1753153800000|2025-07-22 03:10:00|23189|23186.8|23184.5|23182.3|23190.7|23188.5|23184.4|23182.2|263
1753154100000|2025-07-22 03:15:00|23184.3|23182.1|23181.4|23179.2|23185.3|23183.1|23181.2|23179|432
1753154400000|2025-07-22 03:20:00|23181.3|23179.1|23180.9|23178.7|23183.2|23181|23179.7|23177.5|178
1753154700000|2025-07-22 03:25:00|23181|23178.8|23178.7|23176.5|23182.1|23179.9|23177.8|23175.6|297
1753155000000|2025-07-22 03:30:00|23178.5|23176.3|23178.1|23175.9|23182|23179.8|23176.1|23173.9|327
1753155300000|2025-07-22 03:35:00|23178|23175.8|23174.9|23172.7|23178|23175.8|23165|23162.8|674
1753155600000|2025-07-22 03:40:00|23175.1|23172.9|23174.4|23172.2|23175.1|23172.9|23170.1|23167.9|218
1753155900000|2025-07-22 03:45:00|23174.3|23172.1|23169.9|23167.7|23174.8|23172.6|23165.6|23163.4|472
1753156200000|2025-07-22 03:50:00|23169.8|23167.6|23175.3|23173.1|23175.4|23173.2|23167.7|23165.5|373
1753156500000|2025-07-22 03:55:00|23175.6|23173.4|23172.8|23170.6|23176.5|23174.3|23171.2|23169|162
1753156800000|2025-07-22 04:00:00|23172.7|23170.5|23168.6|23166.4|23173.6|23171.4|23168.4|23166.2|147
1753157100000|2025-07-22 04:05:00|23168.7|23166.5|23169|23166.8|23170.1|23167.9|23167.5|23165.3|127
1753157400000|2025-07-22 04:10:00|23168.9|23166.7|23159.3|23157.1|23169|23166.8|23158.6|23156.4|471
1753157700000|2025-07-22 04:15:00|23159.4|23157.2|23148.4|23146.2|23160|23157.8|23141.2|23139|1948
1753158000000|2025-07-22 04:20:00|23148.3|23146.1|23144.5|23142.3|23150|23147.8|23142.5|23140.3|447
1753158300000|2025-07-22 04:25:00|23144.6|23142.4|23148.1|23145.9|23151.5|23149.3|23140.1|23137.9|389
1753158600000|2025-07-22 04:30:00|23148|23145.8|23151.1|23148.9|23154.2|23152|23147.9|23145.7|240
1753158900000|2025-07-22 04:35:00|23151|23148.8|23151.6|23149.4|23153.3|23151.1|23149.2|23147|126
1753159200000|2025-07-22 04:40:00|23151.8|23149.6|23149.1|23146.9|23152.3|23150.1|23146|23143.8|229
1753159500000|2025-07-22 04:45:00|23149|23146.8|23150|23147.8|23153.6|23151.4|23146.9|23144.7|197
1753159800000|2025-07-22 04:50:00|23149.8|23147.6|23147.9|23145.7|23149.8|23147.6|23145.6|23143.4|103
1753160100000|2025-07-22 04:55:00|23148|23145.8|23150.7|23148.5|23151.1|23148.9|23144.9|23142.7|190
1753160400000|2025-07-22 05:00:00|23150.9|23148.7|23148.4|23146.2|23150.9|23148.7|23144.9|23142.7|219
1753160700000|2025-07-22 05:05:00|23148.5|23146.3|23151.5|23149.3|23151.6|23149.4|23144.5|23142.3|169
1753161000000|2025-07-22 05:10:00|23151.4|23149.2|23147.1|23144.9|23153.3|23151.1|23145.7|23143.5|173
1753161300000|2025-07-22 05:15:00|23147|23144.8|23145.5|23143.3|23147.9|23145.7|23143.5|23141.3|216
1753161600000|2025-07-22 05:20:00|23145.6|23143.4|23148.2|23146|23149.3|23147.1|23144.4|23142.2|149
1753161900000|2025-07-22 05:25:00|23148.3|23146.1|23149.8|23147.6|23150|23147.8|23145.5|23143.3|136
1753162200000|2025-07-22 05:30:00|23149.9|23147.7|23148.1|23145.9|23150.1|23147.9|23146.5|23144.3|225
1753162500000|2025-07-22 05:35:00|23148.2|23146|23153.7|23151.5|23154.2|23152|23147.8|23145.6|208
1753162800000|2025-07-22 05:40:00|23153.8|23151.6|23150|23147.8|23157.2|23155|23149.2|23147|360
1753163100000|2025-07-22 05:45:00|23149.9|23147.7|23156|23153.8|23156.7|23154.5|23147.5|23145.3|321
1753163400000|2025-07-22 05:50:00|23156.2|23154|23156.4|23154.2|23160.5|23158.3|23155.1|23152.9|241
1753163700000|2025-07-22 05:55:00|23156.6|23154.4|23158.7|23156.5|23158.7|23156.5|23155.9|23153.7|105
1753164000000|2025-07-22 06:00:00|23158.9|23156.7|23150.8|23148.6|23160.2|23158|23150.8|23148.6|345
1753164300000|2025-07-22 06:05:00|23150.7|23148.5|23155.3|23153.1|23158.8|23156.6|23149.4|23147.2|289
1753164600000|2025-07-22 06:10:00|23155.5|23153.3|23158.3|23156.1|23160|23157.8|23155.2|23153|145
1753164900000|2025-07-22 06:15:00|23158.1|23155.9|23157.5|23155.3|23158.8|23156.6|23155.2|23153|175
1753165200000|2025-07-22 06:20:00|23157.6|23155.4|23159.9|23157.7|23161.6|23159.4|23156.9|23154.7|123
1753165500000|2025-07-22 06:25:00|23159.8|23157.6|23157.2|23155|23163.1|23160.9|23157.2|23155|183
1753165800000|2025-07-22 06:30:00|23157.4|23155.2|23159|23156.8|23159.6|23157.4|23154|23151.8|284
1753166100000|2025-07-22 06:35:00|23159.2|23157|23157.9|23155.7|23161.5|23159.3|23157.3|23155.1|73
1753166400000|2025-07-22 06:40:00|23158.6|23156.4|23162|23159.8|23162.6|23160.4|23156.8|23154.6|253
1753166700000|2025-07-22 06:45:00|23161.9|23159.7|23158.8|23156.6|23162.5|23160.3|23156.3|23154.1|146
1753167000000|2025-07-22 06:50:00|23158.9|23156.7|23159|23156.8|23163.7|23161.5|23158.8|23156.6|161
1753167300000|2025-07-22 06:55:00|23159.1|23156.9|23158.1|23155.9|23161.8|23159.6|23156.1|23153.9|258
1753167600000|2025-07-22 07:00:00|23157.9|23155.7|23168.3|23166.1|23168.5|23166.3|23154|23151.8|886
1753167900000|2025-07-22 07:05:00|23168.2|23166|23171.1|23168.9|23185.2|23183|23166.5|23164.3|1504
1753168200000|2025-07-22 07:10:00|23171|23168.8|23176.5|23174.3|23189|23186.8|23167.4|23165.2|1367
1753168500000|2025-07-22 07:15:00|23176.4|23174.2|23182.9|23180.7|23185|23182.8|23175.6|23173.4|391
1753168800000|2025-07-22 07:20:00|23183.1|23180.9|23183.2|23181|23185.1|23182.9|23178.9|23176.7|249
1753169100000|2025-07-22 07:25:00|23183|23180.8|23186.9|23184.7|23190.4|23188.2|23182.5|23180.3|525
1753169400000|2025-07-22 07:30:00|23186.8|23184.6|23183.9|23181.7|23189.7|23187.5|23182.6|23180.4|491
1753169700000|2025-07-22 07:35:00|23184|23181.8|23188.4|23186.2|23189.6|23187.4|23183.5|23181.3|395
1753170000000|2025-07-22 07:40:00|23188.5|23186.3|23178.9|23176.7|23190.7|23188.5|23177.6|23175.4|550
1753170300000|2025-07-22 07:45:00|23179|23176.8|23170.5|23168.3|23181|23178.8|23170|23167.8|334
1753170600000|2025-07-22 07:50:00|23170.4|23168.2|23161.4|23159.2|23173.2|23171|23159.2|23157|441
1753170900000|2025-07-22 07:55:00|23161.1|23158.9|23148.9|23146.7|23162.1|23159.9|23127.1|23124.9|2343
1753171200000|2025-07-22 08:00:00|23149.1|23146.9|23149.7|23147.5|23153|23150.8|23119.8|23117.6|2385
1753171500000|2025-07-22 08:05:00|23149.8|23147.6|23152.1|23149.9|23159.8|23157.6|23146.8|23144.6|767
1753171800000|2025-07-22 08:10:00|23152.3|23150.1|23155.5|23153.3|23158.4|23156.2|23150.1|23147.9|380
1753172100000|2025-07-22 08:15:00|23155.4|23153.2|23153.4|23151.2|23158|23155.8|23153|23150.8|321
1753172400000|2025-07-22 08:20:00|23153.5|23151.3|23129.2|23127|23154.3|23152.1|23129.1|23126.9|940
1753172700000|2025-07-22 08:25:00|23129.6|23127.4|23132.1|23129.9|23137.7|23135.5|23127.1|23124.9|756
1753173000000|2025-07-22 08:30:00|23132.2|23130|23132.9|23130.7|23138.4|23136.2|23127.9|23125.7|518
1753173300000|2025-07-22 08:35:00|23132.8|23130.6|23129.4|23127.2|23135.9|23133.7|23126.9|23124.7|350
1753173600000|2025-07-22 08:40:00|23129.3|23127.1|23124.8|23122.6|23130.3|23128.1|23122.9|23120.7|362
1753173900000|2025-07-22 08:45:00|23124.7|23122.5|23129.8|23127.6|23131|23128.8|23118.1|23115.9|809
1753174200000|2025-07-22 08:50:00|23129.6|23127.4|23126.9|23124.7|23134.3|23132.1|23124.2|23122|346
1753174500000|2025-07-22 08:55:00|23127.1|23124.9|23121.3|23119.1|23127.3|23125.1|23116.2|23114|615
1753174800000|2025-07-22 09:00:00|23121.2|23119|23127.8|23125.6|23129.5|23127.3|23112.3|23110.1|824
1753175100000|2025-07-22 09:05:00|23127.7|23125.5|23123.5|23121.3|23127.8|23125.6|23122.4|23120.2|321
1753175400000|2025-07-22 09:10:00|23123.3|23121.1|23122.4|23120.2|23125.6|23123.4|23120.9|23118.7|294
1753175700000|2025-07-22 09:15:00|23122.5|23120.3|23127|23124.8|23131|23128.8|23119.2|23117|589
1753176000000|2025-07-22 09:20:00|23127.1|23124.9|23125.2|23123|23128.7|23126.5|23121.9|23119.7|335
1753176300000|2025-07-22 09:25:00|23125.1|23122.9|23120.4|23118.2|23127.1|23124.9|23119.2|23117|404
1753176600000|2025-07-22 09:30:00|23120.1|23117.9|23123.9|23121.7|23126.2|23124|23117.4|23115.2|346
1753176900000|2025-07-22 09:35:00|23123.8|23121.6|23119.9|23117.7|23125.8|23123.6|23119.2|23117|232
1753177200000|2025-07-22 09:40:00|23120|23117.8|23116.6|23114.4|23122.5|23120.3|23111.9|23109.7|753
1753177500000|2025-07-22 09:45:00|23116.8|23114.6|23125.9|23123.7|23126.2|23124|23116.8|23114.6|418
1753177800000|2025-07-22 09:50:00|23125.7|23123.5|23126|23123.8|23128.5|23126.3|23121.7|23119.5|273
1753178100000|2025-07-22 09:55:00|23126.2|23124|23126.4|23124.2|23127.9|23125.7|23124.4|23122.2|183
1753178400000|2025-07-22 10:00:00|23126.5|23124.3|23138.1|23135.9|23140.8|23138.6|23125.7|23123.5|1389
1753178700000|2025-07-22 10:05:00|23138.3|23136.1|23139.9|23137.7|23142|23139.8|23136|23133.8|355
1753179000000|2025-07-22 10:10:00|23139.8|23137.6|23134|23131.8|23145|23142.8|23133.1|23130.9|512
1753179300000|2025-07-22 10:15:00|23133.9|23131.7|23136.7|23134.5|23141.7|23139.5|23133.8|23131.6|325
1753179600000|2025-07-22 10:20:00|23136.9|23134.7|23131.7|23129.5|23138.5|23136.3|23128.3|23126.1|339
1753179900000|2025-07-22 10:25:00|23131.9|23129.7|23134.9|23132.7|23135.3|23133.1|23129|23126.8|341
1753180200000|2025-07-22 10:30:00|23134.8|23132.6|23132.3|23130.1|23139.6|23137.4|23129.1|23126.9|376
1753180500000|2025-07-22 10:35:00|23132.4|23130.2|23130.2|23128|23132.5|23130.3|23121.1|23118.9|859
1753180800000|2025-07-22 10:40:00|23130|23127.8|23128.3|23126.1|23131.9|23129.7|23127.2|23125|206
1753181100000|2025-07-22 10:45:00|23128.2|23126|23135.6|23133.4|23136.2|23134|23128.1|23125.9|702
1753181400000|2025-07-22 10:50:00|23135.5|23133.3|23129.7|23127.5|23137.2|23135|23127.6|23125.4|502
1753181700000|2025-07-22 10:55:00|23129.8|23127.6|23142.4|23140.2|23143.2|23141|23128.9|23126.7|526
1753182000000|2025-07-22 11:00:00|23142.5|23140.3|23153.3|23151.1|23153.8|23151.6|23137.1|23134.9|1293
1753182300000|2025-07-22 11:05:00|23153.5|23151.3|23157.7|23155.5|23167.2|23165|23151.4|23149.2|1439
1753182600000|2025-07-22 11:10:00|23157.6|23155.4|23151.9|23149.7|23157.6|23155.4|23148.8|23146.6|606
1753182900000|2025-07-22 11:15:00|23151.6|23149.4|23144.8|23142.6|23153.7|23151.5|23144.1|23141.9|454
1753183200000|2025-07-22 11:20:00|23145|23142.8|23147.4|23145.2|23148.6|23146.4|23142.7|23140.5|305
1753183500000|2025-07-22 11:25:00|23147.2|23145|23151.3|23149.1|23151.3|23149.1|23145|23142.8|238
1753183800000|2025-07-22 11:30:00|23150.8|23148.6|23153.4|23151.2|23154.6|23152.4|23147.7|23145.5|337
1753184100000|2025-07-22 11:35:00|23153.2|23151|23147.4|23145.2|23153.8|23151.6|23143.1|23140.9|398
1753184400000|2025-07-22 11:40:00|23147.3|23145.1|23162.7|23160.5|23169.1|23166.9|23143.6|23141.4|1559
1753184700000|2025-07-22 11:45:00|23162.6|23160.4|23167.8|23165.6|23170.1|23167.9|23160.3|23158.1|860
1753185000000|2025-07-22 11:50:00|23167.9|23165.7|23166.2|23164|23172.9|23170.7|23165.1|23162.9|728
1753185300000|2025-07-22 11:55:00|23166.3|23164.1|23173.6|23171.4|23175.2|23173|23164.3|23162.1|872
1753185600000|2025-07-22 12:00:00|23172.3|23170.1|23180.7|23178.5|23181.7|23179.5|23169.7|23167.5|961
1753185900000|2025-07-22 12:05:00|23180.6|23178.4|23170.7|23168.5|23180.6|23178.4|23169.8|23167.6|593
1753186200000|2025-07-22 12:10:00|23170.9|23168.7|23171.1|23168.9|23174.7|23172.5|23168.1|23165.9|657
1753186500000|2025-07-22 12:15:00|23171.4|23169.2|23164.7|23162.5|23173.1|23170.9|23163.7|23161.5|567
1753186800000|2025-07-22 12:20:00|23164.6|23162.4|23168.5|23166.3|23173.1|23170.9|23164.5|23162.3|605
1753187100000|2025-07-22 12:25:00|23168.7|23166.5|23183.5|23181.3|23184.9|23182.7|23167|23164.8|758
1753187400000|2025-07-22 12:30:00|23183.7|23181.5|23179.9|23177.7|23184.4|23182.2|23171.4|23169.2|822
1753187700000|2025-07-22 12:35:00|23179.5|23177.3|23177.3|23175.1|23180.4|23178.2|23171.6|23169.4|624
1753188000000|2025-07-22 12:40:00|23177.4|23175.2|23171.6|23169.4|23177.5|23175.3|23170.5|23168.3|436
1753188300000|2025-07-22 12:45:00|23171.4|23169.2|23175.6|23173.4|23175.6|23173.4|23167.8|23165.6|519
1753188600000|2025-07-22 12:50:00|23175.8|23173.6|23179.9|23177.7|23182.8|23180.6|23173.6|23171.4|646
1753188900000|2025-07-22 12:55:00|23179.6|23177.4|23179.1|23176.9|23181|23178.8|23175|23172.8|383
1753189200000|2025-07-22 13:00:00|23179.4|23177.2|23178.7|23176.5|23184.5|23182.3|23178|23175.8|815
1753189500000|2025-07-22 13:05:00|23179|23176.8|23178.5|23176.3|23189.1|23186.9|23174.5|23172.3|1074
1753189800000|2025-07-22 13:10:00|23178.4|23176.2|23183.6|23181.4|23185.2|23183|23177.3|23175.1|524
1753190100000|2025-07-22 13:15:00|23183.5|23181.3|23180.8|23178.6|23185.5|23183.3|23178.8|23176.6|722
1753190400000|2025-07-22 13:20:00|23180.9|23178.7|23182.5|23180.3|23183|23180.8|23173.6|23171.4|803
1753190700000|2025-07-22 13:25:00|23182.3|23180.1|23187.9|23185.7|23188.6|23186.4|23172.5|23170.3|2758
1753191000000|2025-07-22 13:30:00|23189.1|23186.9|23132.5|23131.4|23191.6|23190.5|23122.6|23121.5|17404
1753191300000|2025-07-22 13:35:00|23132.6|23131.5|23147.7|23146.6|23157.7|23156.6|23130.6|23129.5|8529
1753191600000|2025-07-22 13:40:00|23147.6|23146.5|23121.3|23120.2|23147.8|23146.7|23101.9|23100.8|13119
1753191900000|2025-07-22 13:45:00|23121|23119.9|23056.2|23055.1|23121.5|23120.4|23054.5|23053.4|17078
1753192200000|2025-07-22 13:50:00|23056.4|23055.3|22975.1|22974|23065.6|23064.5|22957.3|22956.2|22464
1753192500000|2025-07-22 13:55:00|22974.9|22973.8|22985.5|22984.4|23016.3|23015.2|22965.6|22964.5|18824
1753192800000|2025-07-22 14:00:00|22984.6|22983.5|22977.3|22976.2|22984.6|22983.5|22953.7|22952.6|15915
1753193100000|2025-07-22 14:05:00|22977.4|22976.3|23019.9|23018.8|23024.8|23023.7|22976.5|22975.4|11658
1753193400000|2025-07-22 14:10:00|23022.3|23021.2|23026.5|23025.4|23032.9|23031.8|23012.6|23011.5|8922
1753193700000|2025-07-22 14:15:00|23026.6|23025.5|23018.2|23017.1|23044.2|23043.1|23014.8|23013.7|8313
1753194000000|2025-07-22 14:20:00|23018.3|23017.2|23010.9|23009.8|23031.6|23030.5|23010|23008.9|6653
1753194300000|2025-07-22 14:25:00|23011.2|23010.1|23017|23015.9|23019.2|23018.1|23005|23003.9|5519
1753194600000|2025-07-22 14:30:00|23016.7|23015.6|23048.9|23047.8|23050.7|23049.6|23014.3|23013.2|8175
1753194900000|2025-07-22 14:35:00|23048.8|23047.7|23057.7|23056.6|23070.4|23069.3|23047.8|23046.7|10651
1753195200000|2025-07-22 14:40:00|23055.9|23054.8|23059|23057.9|23070.5|23069.4|23048.2|23047.1|5357
1753195500000|2025-07-22 14:45:00|23059.1|23058|23048.2|23047.1|23072.1|23071|23042.2|23041.1|6342
1753195800000|2025-07-22 14:50:00|23049.6|23048.5|23047.9|23046.8|23055|23053.9|23042|23040.9|5518
1753196100000|2025-07-22 14:55:00|23048|23046.9|23069.6|23068.5|23075|23073.9|23044.4|23043.3|7749
1753196400000|2025-07-22 15:00:00|23069.7|23068.6|23061.7|23060.6|23075.8|23074.7|23053.1|23052|5550
1753196700000|2025-07-22 15:05:00|23061.9|23060.8|23062|23060.9|23073.8|23072.7|23059.5|23058.4|3540
1753197000000|2025-07-22 15:10:00|23062.3|23061.2|23052.8|23051.7|23071.4|23070.3|23051.2|23050.1|4806
1753197300000|2025-07-22 15:15:00|23052.5|23051.4|23063.1|23062|23063.5|23062.4|23040.9|23039.8|6560
1753197600000|2025-07-22 15:20:00|23063.8|23062.7|23053.1|23052|23070.4|23069.3|23050|23048.9|3972
1753197900000|2025-07-22 15:25:00|23053|23051.9|23054.2|23053.1|23062.7|23061.6|23051.3|23050.2|3175
1753198200000|2025-07-22 15:30:00|23053.4|23052.3|23078.8|23077.7|23081.4|23080.3|23049.6|23048.5|5006
1753198500000|2025-07-22 15:35:00|23078.5|23077.4|23066.9|23065.8|23078.8|23077.7|23059.1|23058|5128
1753198800000|2025-07-22 15:40:00|23066.2|23065.1|23060.7|23059.6|23071.3|23070.2|23056.1|23055|3816
1753199100000|2025-07-22 15:45:00|23060.6|23059.5|23068.3|23067.2|23080.9|23079.8|23055.4|23054.3|4375
1753199400000|2025-07-22 15:50:00|23068.9|23067.8|23062.5|23061.4|23075.6|23074.5|23059|23057.9|4353
1753199700000|2025-07-22 15:55:00|23062.4|23061.3|23053.9|23052.8|23066.9|23065.8|23048.9|23047.8|3899
1753200000000|2025-07-22 16:00:00|23053.4|23052.3|23058.4|23057.3|23058.9|23057.8|23036.2|23035.1|5657
1753200300000|2025-07-22 16:05:00|23058.5|23057.4|23059.3|23058.2|23063.5|23062.4|23048.2|23047.1|2934
1753200600000|2025-07-22 16:10:00|23057.2|23056.1|23047.4|23046.3|23058.5|23057.4|23040.5|23039.4|3078
1753200900000|2025-07-22 16:15:00|23047.6|23046.5|23062.3|23061.2|23068.8|23067.7|23047.1|23046|3733
1753201200000|2025-07-22 16:20:00|23064.3|23063.2|23049.6|23048.5|23067.2|23066.1|23048.9|23047.8|3376
1753201500000|2025-07-22 16:25:00|23049.7|23048.6|23019.2|23018.1|23050|23048.9|23010.2|23009.1|7213
1753201800000|2025-07-22 16:30:00|23018.6|23017.5|23030|23028.9|23035.9|23034.8|23013.2|23012.1|4023
1753202100000|2025-07-22 16:35:00|23029.9|23028.8|23025.6|23024.5|23032.4|23031.3|23021.6|23020.5|2615
1753202400000|2025-07-22 16:40:00|23025.5|23024.4|23021.6|23020.5|23029.5|23028.4|23005.1|23004|4508
1753202700000|2025-07-22 16:45:00|23021.8|23020.7|23025.1|23024|23026.3|23025.2|23009.5|23008.4|3409
1753203000000|2025-07-22 16:50:00|23024|23022.9|23040.5|23039.4|23044.5|23043.4|23019|23017.9|3990
1753203300000|2025-07-22 16:55:00|23040.7|23039.6|23042.4|23041.3|23045|23043.9|23030.8|23029.7|2759
1753203600000|2025-07-22 17:00:00|23042|23040.9|23048.9|23047.8|23050.4|23049.3|23040.4|23039.3|2873
1753203900000|2025-07-22 17:05:00|23049|23047.9|23041.2|23040.1|23053.1|23052|23039.6|23038.5|2367
1753204200000|2025-07-22 17:10:00|23042.3|23041.2|23046.6|23045.5|23050.1|23049|23041.5|23040.4|1997
1753204500000|2025-07-22 17:15:00|23046.5|23045.4|23059.1|23058|23059.4|23058.3|23046.5|23045.4|3298
1753204800000|2025-07-22 17:20:00|23058.3|23057.2|23063.2|23062.1|23068|23066.9|23055.5|23054.4|3321
1753205100000|2025-07-22 17:25:00|23063|23061.9|23087.2|23086.1|23094|23092.9|23062.6|23061.5|6489
1753205400000|2025-07-22 17:30:00|23087.7|23086.6|23083.7|23082.6|23092.5|23091.4|23081|23079.9|4379
1753205700000|2025-07-22 17:35:00|23083.8|23082.7|23081.9|23080.8|23086.4|23085.3|23079.5|23078.4|1833
1753206000000|2025-07-22 17:40:00|23083.1|23082|23066.6|23065.5|23083.6|23082.5|23059.4|23058.3|4072
1753206300000|2025-07-22 17:45:00|23067.1|23066|23062.5|23061.4|23068.7|23067.6|23060|23058.9|2620
1753206600000|2025-07-22 17:50:00|23063.8|23062.7|23061|23059.9|23066.3|23065.2|23054.8|23053.7|2986
1753206900000|2025-07-22 17:55:00|23060.7|23059.6|23064.8|23063.7|23067.3|23066.2|23060.1|23059|2184
1753207200000|2025-07-22 18:00:00|23064.4|23063.3|23065.2|23064.1|23076.5|23075.4|23061.4|23060.3|3532
1753207500000|2025-07-22 18:05:00|23065.3|23064.2|23073.9|23072.8|23074.3|23073.2|23061.8|23060.7|2138
1753207800000|2025-07-22 18:10:00|23072.9|23071.8|23063.8|23062.7|23073.6|23072.5|23062.4|23061.3|2221
1753208100000|2025-07-22 18:15:00|23064|23062.9|23049.7|23048.6|23064.7|23063.6|23016.4|23015.3|8111
1753208400000|2025-07-22 18:20:00|23048.9|23047.8|23056|23054.9|23066.9|23065.8|23045.9|23044.8|5115
1753208700000|2025-07-22 18:25:00|23055.5|23054.4|23061.3|23060.2|23069.9|23068.8|23054.4|23053.3|2481
1753209000000|2025-07-22 18:30:00|23060.5|23059.4|23076.7|23075.6|23078|23076.9|23059|23057.9|3339
1753209300000|2025-07-22 18:35:00|23076.6|23075.5|23090.9|23089.8|23091.6|23090.5|23076.6|23075.5|3997
1753209600000|2025-07-22 18:40:00|23091.8|23090.7|23086.5|23085.4|23095.3|23094.2|23083|23081.9|3354
1753209900000|2025-07-22 18:45:00|23086.6|23085.5|23085.4|23084.3|23087.8|23086.7|23081.6|23080.5|2117
1753210200000|2025-07-22 18:50:00|23085.6|23084.5|23095|23093.9|23098.9|23097.8|23084.7|23083.6|3438
1753210500000|2025-07-22 18:55:00|23094.9|23093.8|23097.3|23096.2|23099|23097.9|23090.7|23089.6|2502
1753210800000|2025-07-22 19:00:00|23098.2|23097.1|23089.2|23088.1|23104.3|23103.2|23086|23084.9|4058
1753211100000|2025-07-22 19:05:00|23089.4|23088.3|23088.6|23087.5|23090.9|23089.8|23083.2|23082.1|2173
1753211400000|2025-07-22 19:10:00|23089.3|23088.2|23080.9|23079.8|23093.9|23092.8|23080.2|23079.1|3293
1753211700000|2025-07-22 19:15:00|23081|23079.9|23087.6|23086.5|23088.5|23087.4|23078.1|23077|2568
1753212000000|2025-07-22 19:20:00|23087|23085.9|23086.1|23085|23092|23090.9|23080.9|23079.8|3310
1753212300000|2025-07-22 19:25:00|23086.2|23085.1|23085.8|23084.7|23091.9|23090.8|23082.2|23081.1|2360
1753212600000|2025-07-22 19:30:00|23085.9|23084.8|23089.4|23088.3|23094.9|23093.8|23079.4|23078.3|3483
1753212900000|2025-07-22 19:35:00|23089.3|23088.2|23096.8|23095.7|23103.7|23102.6|23089.2|23088.1|3529
1753213200000|2025-07-22 19:40:00|23096.2|23095.1|23086.3|23085.2|23096.8|23095.7|23084.6|23083.5|3313
1753213500000|2025-07-22 19:45:00|23086.2|23085.1|23086.3|23085.2|23090.5|23089.4|23081.3|23080.2|3377
1753213800000|2025-07-22 19:50:00|23085.3|23084.2|23078.4|23077.3|23090.6|23089.5|23077.4|23076.3|4508
1753214100000|2025-07-22 19:55:00|23078.5|23077.4|23068.8|23067.7|23093.4|23092.3|23066|23064.9|14130
1753214400000|2025-07-22 20:00:00|23069.8|23067.6|23062.7|23060.5|23071.1|23068.9|23039.2|23037|10299
1753214700000|2025-07-22 20:05:00|23063.2|23061|23051.2|23049|23063.7|23061.5|23043.7|23041.5|2914
1753215000000|2025-07-22 20:10:00|23051.3|23049.1|23045.9|23043.7|23051.3|23049.1|23042.7|23040.5|1329
1753215300000|2025-07-22 20:15:00|23046.4|23044.2|23040.9|23038.7|23047.3|23045.1|23035|23032.8|1151
1753215600000|2025-07-22 20:20:00|23040.8|23038.6|23041.9|23039.7|23042.6|23040.4|23034.7|23032.5|1062
1753215900000|2025-07-22 20:25:00|23041.7|23039.5|23040.6|23038.4|23044.6|23042.4|23038.8|23036.6|915
1753216200000|2025-07-22 20:30:00|23040.3|23038.1|23042.2|23040|23044.4|23042.2|23039.3|23037.1|489
1753216500000|2025-07-22 20:35:00|23042.4|23040.2|23043.8|23041.6|23047.2|23045|23041|23038.8|573
1753216800000|2025-07-22 20:40:00|23044.3|23042.1|23043.7|23041.5|23046|23043.8|23040|23037.8|541
1753217100000|2025-07-22 20:45:00|23043.4|23041.2|23042.1|23039.9|23044.8|23042.6|23041.1|23038.9|450
1753217400000|2025-07-22 20:50:00|23041.8|23039.6|23040.4|23038.2|23042.9|23040.7|23033.9|23031.7|538
1753217700000|2025-07-22 20:55:00|23040.6|23038.4|23046.3|23041.3|23046.4|23043.4|23038.7|23036.5|543
1753218000000|2025-07-22 21:00:00|23045.9|23040.9|23046.7|23041.7|23048.8|23043.8|23044.3|23039.3|0
1753218300000|2025-07-22 21:05:00|23046.8|23041.8|23044.7|23039.7|23047.6|23042.6|23044.7|23039.7|0
1753218600000|2025-07-22 21:10:00|23044.8|23039.8|23043.5|23038.5|23045.4|23040.4|23043.5|23038.5|0
1753218900000|2025-07-22 21:15:00|23043.8|23038.8|23044.1|23039.1|23044.3|23039.3|23042.8|23037.8|0
1753219200000|2025-07-22 21:20:00|23044|23039|23043.7|23038.7|23045.4|23040.4|23042.6|23037.6|0
1753219500000|2025-07-22 21:25:00|23043.9|23038.9|23045.2|23040.2|23046.9|23041.9|23043.4|23038.4|0
1753219800000|2025-07-22 21:30:00|23045.3|23040.3|23045.6|23040.6|23046.3|23041.3|23045.1|23040.1|0
1753220100000|2025-07-22 21:35:00|23045.5|23040.5|23044.5|23039.5|23045.6|23040.6|23043.7|23038.7|0
1753220400000|2025-07-22 21:40:00|23044.6|23039.6|23044.7|23039.7|23045.1|23040.1|23044.5|23039.5|0
1753220700000|2025-07-22 21:45:00|23044.8|23039.8|23045.1|23040.1|23045.9|23040.9|23044.7|23039.7|0
1753221000000|2025-07-22 21:50:00|23044.9|23039.9|23046.5|23041.5|23047.1|23042.1|23044.8|23039.8|0
1753221300000|2025-07-22 21:55:00|23046.4|23041.4|23046.1|23041.1|23046.7|23041.7|23046.1|23041.1|0
1753221600000|2025-07-22 22:00:00|23046.2|23041.2|23051.2|23049|23053.5|23051.3|23039.6|23037.4|632
1753221900000|2025-07-22 22:05:00|23051.4|23049.2|23042.5|23040.3|23051.9|23049.7|23039.1|23036.9|425
1753222200000|2025-07-22 22:10:00|23042.4|23040.2|23037.2|23035|23042.4|23040.2|23034.4|23032.2|418
1753222500000|2025-07-22 22:15:00|23037.8|23035.6|23032.3|23030.1|23041|23038.8|23030.6|23028.4|241
1753222800000|2025-07-22 22:20:00|23032.1|23029.9|23033.4|23031.2|23037.5|23035.3|23027|23024.8|318
1753223100000|2025-07-22 22:25:00|23033|23030.8|23029.4|23027.2|23034.4|23032.2|23027.1|23024.9|268
1753223400000|2025-07-22 22:30:00|23029.5|23027.3|23031.1|23028.9|23032|23029.8|23022.6|23020.4|475
1753223700000|2025-07-22 22:35:00|23031.6|23029.4|23029.5|23027.3|23035|23032.8|23028.3|23026.1|232
1753224000000|2025-07-22 22:40:00|23029.7|23027.5|23028.6|23026.4|23030.7|23028.5|23026.6|23024.4|139
1753224300000|2025-07-22 22:45:00|23028.7|23026.5|23023.6|23021.4|23028.7|23026.5|23022.2|23020|249
1753224600000|2025-07-22 22:50:00|23023.5|23021.3|23030.6|23028.4|23031.1|23028.9|23019.1|23016.9|354
1753224900000|2025-07-22 22:55:00|23030.7|23028.5|23029.9|23027.7|23031|23028.8|23027.3|23025.1|158
1753225200000|2025-07-22 23:00:00|23030|23027.8|23038.1|23035.9|23038.9|23036.7|23029.2|23027|218
1753225500000|2025-07-22 23:05:00|23038|23035.8|23039.9|23037.7|23044|23041.8|23036.1|23033.9|339
1753225800000|2025-07-22 23:10:00|23040.8|23038.6|23072.8|23070.6|23088.6|23086.4|23039.6|23037.4|1961
1753226100000|2025-07-22 23:15:00|23074.5|23072.3|23085.6|23083.4|23089.3|23087.1|23074.5|23072.3|1179
1753226400000|2025-07-22 23:20:00|23085.9|23083.7|23094.1|23091.9|23106.2|23104|23081|23078.8|1478
1753226700000|2025-07-22 23:25:00|23094.2|23092|23085|23082.8|23101.5|23099.3|23083.1|23080.9|660
1753227000000|2025-07-22 23:30:00|23084.9|23082.7|23079.8|23077.6|23087.2|23085|23076|23073.8|648
1753227300000|2025-07-22 23:35:00|23079.9|23077.7|23085.9|23083.7|23089.2|23087|23077|23074.8|554
1753227600000|2025-07-22 23:40:00|23086.1|23083.9|23088.2|23086|23095.9|23093.7|23085|23082.8|471
1753227900000|2025-07-22 23:45:00|23088|23085.8|23094.2|23092|23096|23093.8|23085.3|23083.1|589
1753228200000|2025-07-22 23:50:00|23094.1|23091.9|23108.7|23106.5|23111.9|23109.7|23092.7|23090.5|828
1753228500000|2025-07-22 23:55:00|23108.8|23106.6|23111.7|23109.5|23117.2|23115|23104.2|23102|765
1753228800000|2025-07-23 00:00:00|23111.2|23109|23091.4|23089.2|23116.7|23114.5|23087.7|23085.5|1050
1753229100000|2025-07-23 00:05:00|23091.5|23089.3|23090.8|23088.6|23092.8|23090.6|23081.1|23078.9|842
1753229400000|2025-07-23 00:10:00|23090.9|23088.7|23075.2|23073|23091.2|23089|23073.6|23071.4|945
1753229700000|2025-07-23 00:15:00|23075.4|23073.2|23070|23067.8|23078.7|23076.5|23066.9|23064.7|879
1753230000000|2025-07-23 00:20:00|23070.1|23067.9|23071.6|23069.4|23075.1|23072.9|23067.6|23065.4|546
1753230300000|2025-07-23 00:25:00|23071.7|23069.5|23058.7|23056.5|23075.2|23073|23056.1|23053.9|908
1753230600000|2025-07-23 00:30:00|23058.8|23056.6|23060.2|23058|23066.7|23064.5|23057.3|23055.1|583
1753230900000|2025-07-23 00:35:00|23060.4|23058.2|23057.5|23055.3|23065.6|23063.4|23057.4|23055.2|362
1753231200000|2025-07-23 00:40:00|23057.4|23055.2|23058.8|23056.6|23066.4|23064.2|23054.7|23052.5|514
1753231500000|2025-07-23 00:45:00|23059|23056.8|23063.8|23061.6|23065.7|23063.5|23059|23056.8|352
1753231800000|2025-07-23 00:50:00|23063.7|23061.5|23061.1|23058.9|23065.7|23063.5|23057|23054.8|242
1753232100000|2025-07-23 00:55:00|23061.2|23059|23053.3|23051.1|23063.9|23061.7|23048.3|23046.1|514
1753232400000|2025-07-23 01:00:00|23052.7|23050.5|23051.5|23049.3|23058.7|23056.5|23048.4|23046.2|462
1753232700000|2025-07-23 01:05:00|23052.2|23050|23060.3|23058.1|23062.3|23060.1|23048.7|23046.5|351
1753233000000|2025-07-23 01:10:00|23060.2|23058|23070.6|23068.4|23071.2|23069|23059.6|23057.4|514
1753233300000|2025-07-23 01:15:00|23070.5|23068.3|23077.8|23075.6|23083|23080.8|23070.2|23068|736
1753233600000|2025-07-23 01:20:00|23077.7|23075.5|23089.2|23087|23091.1|23088.9|23077.7|23075.5|722
1753233900000|2025-07-23 01:25:00|23089.4|23087.2|23083.9|23081.7|23091.4|23089.2|23083.8|23081.6|525
1753234200000|2025-07-23 01:30:00|23083.8|23081.6|23084.2|23082|23088.4|23086.2|23077.6|23075.4|512
1753234500000|2025-07-23 01:35:00|23084.1|23081.9|23083|23080.8|23092.5|23090.3|23080.5|23078.3|467
1753234800000|2025-07-23 01:40:00|23083.2|23081|23091|23088.8|23091|23088.8|23082.7|23080.5|290
1753235100000|2025-07-23 01:45:00|23091.2|23089|23087.9|23085.7|23093.2|23091|23086.3|23084.1|278
1753235400000|2025-07-23 01:50:00|23088|23085.8|23100.8|23098.6|23102.5|23100.3|23081.3|23079.1|1098
1753235700000|2025-07-23 01:55:00|23100.9|23098.7|23101.7|23099.5|23102.1|23099.9|23098.1|23095.9|334
1753236000000|2025-07-23 02:00:00|23101.8|23099.6|23097.2|23095|23101.9|23099.7|23093.9|23091.7|398
1753236300000|2025-07-23 02:05:00|23097.3|23095.1|23094.6|23092.4|23097.3|23095.1|23092|23089.8|347
1753236600000|2025-07-23 02:10:00|23094.7|23092.5|23080.7|23078.5|23094.8|23092.6|23080.6|23078.4|538
1753236900000|2025-07-23 02:15:00|23080.6|23078.4|23077.9|23075.7|23082.8|23080.6|23074.5|23072.3|493
1753237200000|2025-07-23 02:20:00|23077.8|23075.6|23083.8|23081.6|23088.5|23086.3|23077.3|23075.1|396
1753237500000|2025-07-23 02:25:00|23083.9|23081.7|23083.6|23081.4|23087|23084.8|23081.1|23078.9|243
1753237800000|2025-07-23 02:30:00|23083.7|23081.5|23085.5|23083.3|23091.9|23089.7|23082.7|23080.5|314
1753238100000|2025-07-23 02:35:00|23085.6|23083.4|23084.4|23082.2|23088.8|23086.6|23083.5|23081.3|149
1753238400000|2025-07-23 02:40:00|23084.2|23082|23087.1|23084.9|23087.5|23085.3|23081.8|23079.6|117
1753238700000|2025-07-23 02:45:00|23087.2|23085|23088.9|23086.7|23089.5|23087.3|23083.8|23081.6|128
1753239000000|2025-07-23 02:50:00|23088.7|23086.5|23091.5|23089.3|23092.1|23089.9|23087.3|23085.1|116
1753239300000|2025-07-23 02:55:00|23091.6|23089.4|23094.5|23092.3|23097.2|23095|23091.5|23089.3|228
1753239600000|2025-07-23 03:00:00|23094.3|23092.1|23094.6|23092.4|23099|23096.8|23089.8|23087.6|303
1753239900000|2025-07-23 03:05:00|23094.7|23092.5|23094.2|23092|23094.8|23092.6|23091.6|23089.4|91
1753240200000|2025-07-23 03:10:00|23094.3|23092.1|23095.9|23093.7|23097.1|23094.9|23094.1|23091.9|116
1753240500000|2025-07-23 03:15:00|23096|23093.8|23097.2|23095|23097.4|23095.2|23094.8|23092.6|88
1753240800000|2025-07-23 03:20:00|23097.3|23095.1|23102.5|23100.3|23103.4|23101.2|23096.9|23094.7|180
1753241100000|2025-07-23 03:25:00|23102.6|23100.4|23100.7|23098.5|23104.7|23102.5|23100.6|23098.4|192
1753241400000|2025-07-23 03:30:00|23100.5|23098.3|23095.8|23093.6|23101.2|23099|23095.4|23093.2|294
1753241700000|2025-07-23 03:35:00|23095.7|23093.5|23093.1|23090.9|23095.7|23093.5|23083.6|23081.4|417
1753242000000|2025-07-23 03:40:00|23092.9|23090.7|23086.4|23084.2|23093.1|23090.9|23086.1|23083.9|299
1753242300000|2025-07-23 03:45:00|23086.2|23084|23091.1|23088.9|23093.3|23091.1|23081.5|23079.3|365
1753242600000|2025-07-23 03:50:00|23091.2|23089|23092|23089.8|23094.8|23092.6|23090|23087.8|120
1753242900000|2025-07-23 03:55:00|23092.1|23089.9|23088.4|23086.2|23093.1|23090.9|23086.6|23084.4|145
1753243200000|2025-07-23 04:00:00|23088.2|23086|23089.3|23087.1|23090.4|23088.2|23085.3|23083.1|111
1753243500000|2025-07-23 04:05:00|23089.2|23087|23081.8|23079.6|23089.2|23087|23081.7|23079.5|113
1753243800000|2025-07-23 04:10:00|23081.9|23079.7|23086|23083.8|23087.4|23085.2|23081.2|23079|134
1753244100000|2025-07-23 04:15:00|23086.1|23083.9|23088.4|23086.2|23090.5|23088.3|23082.8|23080.6|182
1753244400000|2025-07-23 04:20:00|23088.5|23086.3|23088.2|23086|23089.9|23087.7|23085|23082.8|89
1753244700000|2025-07-23 04:25:00|23088.3|23086.1|23090.7|23088.5|23090.9|23088.7|23087.5|23085.3|35
1753245000000|2025-07-23 04:30:00|23090.8|23088.6|23093.8|23091.6|23093.9|23091.7|23089.3|23087.1|108
1753245300000|2025-07-23 04:35:00|23093.9|23091.7|23094.5|23092.3|23095.7|23093.5|23089.8|23087.6|162
1753245600000|2025-07-23 04:40:00|23094.7|23092.5|23096|23093.8|23100.8|23098.6|23094.3|23092.1|317
1753245900000|2025-07-23 04:45:00|23096.1|23093.9|23098.3|23096.1|23098.3|23096.1|23091.9|23089.7|219
1753246200000|2025-07-23 04:50:00|23098.5|23096.3|23095.1|23092.9|23098.8|23096.6|23092.5|23090.3|179
1753246500000|2025-07-23 04:55:00|23095|23092.8|23097.3|23095.1|23100.8|23098.6|23094.3|23092.1|113
1753246800000|2025-07-23 05:00:00|23096.8|23094.6|23095.3|23093.1|23101.8|23099.6|23094.5|23092.3|121
1753247100000|2025-07-23 05:05:00|23095.4|23093.2|23100.8|23098.6|23101.1|23098.9|23093.5|23091.3|161
1753247400000|2025-07-23 05:10:00|23100.9|23098.7|23097.2|23095|23101.1|23098.9|23094.1|23091.9|101
1753247700000|2025-07-23 05:15:00|23097|23094.8|23097.7|23095.5|23102.4|23100.2|23095.9|23093.7|215
1753248000000|2025-07-23 05:20:00|23097.8|23095.6|23099.7|23097.5|23103.8|23101.6|23095.7|23093.5|164
1753248300000|2025-07-23 05:25:00|23100|23097.8|23103.1|23100.9|23103.6|23101.4|23096.7|23094.5|146
1753248600000|2025-07-23 05:30:00|23103.3|23101.1|23103.8|23101.6|23109|23106.8|23100.1|23097.9|341
1753248900000|2025-07-23 05:35:00|23103.6|23101.4|23101.2|23099|23108.9|23106.7|23100.5|23098.3|159
1753249200000|2025-07-23 05:40:00|23101.3|23099.1|23096.2|23094|23101.7|23099.5|23094|23091.8|225
1753249500000|2025-07-23 05:45:00|23096.4|23094.2|23104.9|23102.7|23106.6|23104.4|23095.6|23093.4|271
1753249800000|2025-07-23 05:50:00|23105|23102.8|23101|23098.8|23107.1|23104.9|23097.7|23095.5|200
1753250100000|2025-07-23 05:55:00|23101.1|23098.9|23099.8|23097.6|23103.8|23101.6|23098.5|23096.3|226
1753250400000|2025-07-23 06:00:00|23099.9|23097.7|23096.4|23094.2|23102.1|23099.9|23095.1|23092.9|362
1753250700000|2025-07-23 06:05:00|23096.5|23094.3|23099.2|23097|23101.4|23099.2|23095.7|23093.5|101
1753251000000|2025-07-23 06:10:00|23099.1|23096.9|23097.6|23095.4|23100.3|23098.1|23095.7|23093.5|187
1753251300000|2025-07-23 06:15:00|23097.5|23095.3|23096|23093.8|23099.5|23097.3|23094.9|23092.7|174
1753251600000|2025-07-23 06:20:00|23096.1|23093.9|23096.1|23093.9|23097.6|23095.4|23091.5|23089.3|326
1753251900000|2025-07-23 06:25:00|23096.2|23094|23103.4|23101.2|23104.5|23102.3|23095.6|23093.4|221
1753252200000|2025-07-23 06:30:00|23103.3|23101.1|23103.2|23101|23104.8|23102.6|23096.9|23094.7|284
1753252500000|2025-07-23 06:35:00|23103.3|23101.1|23106.2|23104|23107|23104.8|23101.5|23099.3|278
1753252800000|2025-07-23 06:40:00|23106.1|23103.9|23115.7|23113.5|23117.5|23115.3|23106.1|23103.9|669
1753253100000|2025-07-23 06:45:00|23115.6|23113.4|23110.3|23108.1|23117.4|23115.2|23110|23107.8|244
1753253400000|2025-07-23 06:50:00|23110.5|23108.3|23114.6|23112.4|23116.1|23113.9|23110.5|23108.3|185
1753253700000|2025-07-23 06:55:00|23114.5|23112.3|23116.7|23114.5|23120.7|23118.5|23112.2|23110|527
1753254000000|2025-07-23 07:00:00|23116.5|23114.3|23112.9|23110.7|23119.9|23117.7|23109|23106.8|768
1753254300000|2025-07-23 07:05:00|23112.8|23110.6|23115.3|23113.1|23123.7|23121.5|23111.2|23109|696
1753254600000|2025-07-23 07:10:00|23115.2|23113|23117.7|23115.5|23121.1|23118.9|23110.8|23108.6|403
1753254900000|2025-07-23 07:15:00|23117.6|23115.4|23120.7|23118.5|23124.8|23122.6|23117.2|23115|580
1753255200000|2025-07-23 07:20:00|23120.8|23118.6|23111.8|23109.6|23126.9|23124.7|23108|23105.8|676
1753255500000|2025-07-23 07:25:00|23111.7|23109.5|23107.8|23105.6|23111.8|23109.6|23100.7|23098.5|618
1753255800000|2025-07-23 07:30:00|23107.9|23105.7|23098.6|23096.4|23110.5|23108.3|23093.1|23090.9|689
1753256100000|2025-07-23 07:35:00|23098.7|23096.5|23100.2|23098|23105.8|23103.6|23094.6|23092.4|785
1753256400000|2025-07-23 07:40:00|23100.1|23097.9|23105|23102.8|23106.5|23104.3|23098.5|23096.3|394
1753256700000|2025-07-23 07:45:00|23104.8|23102.6|23100.5|23098.3|23107.9|23105.7|23100.2|23098|348
1753257000000|2025-07-23 07:50:00|23100.3|23098.1|23103.8|23101.6|23108.5|23106.3|23099.3|23097.1|294
1753257300000|2025-07-23 07:55:00|23104|23101.8|23109.6|23107.4|23112.7|23110.5|23103.6|23101.4|350
1753257600000|2025-07-23 08:00:00|23109.5|23107.3|23113.6|23111.4|23114|23111.8|23105.4|23103.2|797
1753257900000|2025-07-23 08:05:00|23113.5|23111.3|23111.8|23109.6|23116.7|23114.5|23108|23105.8|578
1753258200000|2025-07-23 08:10:00|23111.7|23109.5|23119.4|23117.2|23121.4|23119.2|23111.6|23109.4|497
1753258500000|2025-07-23 08:15:00|23119|23116.8|23119.6|23117.4|23119.8|23117.6|23115.3|23113.1|226
1753258800000|2025-07-23 08:20:00|23118.5|23116.3|23123.4|23121.2|23126.6|23124.4|23111.7|23109.5|1017
1753259100000|2025-07-23 08:25:00|23123.5|23121.3|23122.9|23120.7|23128.5|23126.3|23121.7|23119.5|531
1753259400000|2025-07-23 08:30:00|23123.1|23120.9|23117.5|23115.3|23124.5|23122.3|23114.5|23112.3|370
1753259700000|2025-07-23 08:35:00|23117.4|23115.2|23114|23111.8|23117.6|23115.4|23113|23110.8|335
1753260000000|2025-07-23 08:40:00|23113.6|23111.4|23119.6|23117.4|23120.5|23118.3|23111.1|23108.9|309
1753260300000|2025-07-23 08:45:00|23119.4|23117.2|23125.1|23122.9|23131.4|23129.2|23118.1|23115.9|515
1753260600000|2025-07-23 08:50:00|23125.2|23123|23122|23119.8|23127.5|23125.3|23121.5|23119.3|297
1753260900000|2025-07-23 08:55:00|23122.1|23119.9|23128.7|23126.5|23130|23127.8|23121.2|23119|311
1753261200000|2025-07-23 09:00:00|23128|23125.8|23127.3|23125.1|23132.3|23130.1|23125|23122.8|355
1753261500000|2025-07-23 09:05:00|23127.4|23125.2|23125.1|23122.9|23130.2|23128|23124.6|23122.4|234
1753261800000|2025-07-23 09:10:00|23125.3|23123.1|23120.9|23118.7|23129|23126.8|23120.8|23118.6|230
1753262100000|2025-07-23 09:15:00|23121.1|23118.9|23118.8|23116.6|23124.6|23122.4|23118.3|23116.1|262
1753262400000|2025-07-23 09:20:00|23118.6|23116.4|23117|23114.8|23121.3|23119.1|23115.8|23113.6|322
1753262700000|2025-07-23 09:25:00|23117.2|23115|23109.3|23107.1|23117.3|23115.1|23109.3|23107.1|303
1753263000000|2025-07-23 09:30:00|23109.2|23107|23112.1|23109.9|23113.9|23111.7|23108.1|23105.9|262
1753263300000|2025-07-23 09:35:00|23112|23109.8|23114.7|23112.5|23115.4|23113.2|23109.2|23107|232
1753263600000|2025-07-23 09:40:00|23114.9|23112.7|23114.3|23112.1|23116.1|23113.9|23110.2|23108|261
1753263900000|2025-07-23 09:45:00|23114.4|23112.2|23116.7|23114.5|23117.7|23115.5|23112.8|23110.6|174
1753264200000|2025-07-23 09:50:00|23116.9|23114.7|23120.3|23118.1|23120.3|23118.1|23115.8|23113.6|270
1753264500000|2025-07-23 09:55:00|23120.4|23118.2|23119.7|23117.5|23125.3|23123.1|23118.8|23116.6|243
1753264800000|2025-07-23 10:00:00|23121.7|23119.5|23118.2|23116|23124.4|23122.2|23116|23113.8|298
1753265100000|2025-07-23 10:05:00|23118.3|23116.1|23113.6|23111.4|23118.3|23116.1|23112.7|23110.5|237
1753265400000|2025-07-23 10:10:00|23113.8|23111.6|23114.6|23112.4|23119.4|23117.2|23113.4|23111.2|199
1753265700000|2025-07-23 10:15:00|23114.4|23112.2|23115.8|23113.6|23119.3|23117.1|23112.3|23110.1|176
1753266000000|2025-07-23 10:20:00|23115.9|23113.7|23119.2|23117|23127.6|23125.4|23114.7|23112.5|521
1753266300000|2025-07-23 10:25:00|23119.3|23117.1|23120.9|23118.7|23122.5|23120.3|23118.1|23115.9|149
1753266600000|2025-07-23 10:30:00|23121.1|23118.9|23123.8|23121.6|23130.7|23128.5|23120.2|23118|413
1753266900000|2025-07-23 10:35:00|23123.9|23121.7|23122.7|23120.5|23128.2|23126|23121.2|23119|231
1753267200000|2025-07-23 10:40:00|23122.8|23120.6|23122|23119.8|23125|23122.8|23119.4|23117.2|337
1753267500000|2025-07-23 10:45:00|23121.9|23119.7|23116.7|23114.5|23123.8|23121.6|23116.5|23114.3|209
1753267800000|2025-07-23 10:50:00|23116.8|23114.6|23113.6|23111.4|23120.3|23118.1|23112.8|23110.6|525
1753268100000|2025-07-23 10:55:00|23113.5|23111.3|23109.2|23107|23118.5|23116.3|23109.1|23106.9|403
1753268400000|2025-07-23 11:00:00|23109.1|23106.9|23108.9|23106.7|23112.6|23110.4|23106.1|23103.9|683
1753268700000|2025-07-23 11:05:00|23109|23106.8|23088.9|23086.7|23114.2|23112|23082.3|23080.1|1604
1753269000000|2025-07-23 11:10:00|23088.8|23086.6|23100.7|23098.5|23111.3|23109.1|23083.6|23081.4|1469
1753269300000|2025-07-23 11:15:00|23100.9|23098.7|23097.1|23094.9|23102.4|23100.2|23092.3|23090.1|483
1753269600000|2025-07-23 11:20:00|23097|23094.8|23103.8|23101.6|23104|23101.8|23091.5|23089.3|505
1753269900000|2025-07-23 11:25:00|23103.6|23101.4|23099.1|23096.9|23105.3|23103.1|23098|23095.8|402
1753270200000|2025-07-23 11:30:00|23099.3|23097.1|23102.3|23100.1|23104.5|23102.3|23097|23094.8|498
1753270500000|2025-07-23 11:35:00|23102.2|23100|23110.1|23107.9|23110.5|23108.3|23097.6|23095.4|459
1753270800000|2025-07-23 11:40:00|23110.2|23108|23103.7|23101.5|23111.8|23109.6|23099.4|23097.2|607
1753271100000|2025-07-23 11:45:00|23103.8|23101.6|23104.8|23102.6|23106|23103.8|23099.2|23097|330
1753271400000|2025-07-23 11:50:00|23104.7|23102.5|23107.2|23105|23108.8|23106.6|23103.8|23101.6|264
1753271700000|2025-07-23 11:55:00|23107.3|23105.1|23106.7|23104.5|23108.7|23106.5|23101.5|23099.3|313
1753272000000|2025-07-23 12:00:00|23107.2|23105|23116.6|23114.4|23116.7|23114.5|23104.9|23102.7|631
1753272300000|2025-07-23 12:05:00|23116.2|23114|23104.4|23102.2|23117.9|23115.7|23104.4|23102.2|459
1753272600000|2025-07-23 12:10:00|23104.3|23102.1|23108.8|23106.6|23110.5|23108.3|23096.8|23094.6|671
1753272900000|2025-07-23 12:15:00|23108.3|23106.1|23105.6|23103.4|23110|23107.8|23103.3|23101.1|417
1753273200000|2025-07-23 12:20:00|23105.7|23103.5|23094.5|23092.3|23106.5|23104.3|23092.7|23090.5|857
1753273500000|2025-07-23 12:25:00|23094.3|23092.1|23100.5|23098.3|23101.4|23099.2|23089.4|23087.2|684
1753273800000|2025-07-23 12:30:00|23100.9|23098.7|23088.3|23086.1|23100.9|23098.7|23085.2|23083|1247
1753274100000|2025-07-23 12:35:00|23089|23086.8|23091.8|23089.6|23098.4|23096.2|23087.4|23085.2|740
1753274400000|2025-07-23 12:40:00|23091.6|23089.4|23095.1|23092.9|23095.3|23093.1|23082.6|23080.4|748
1753274700000|2025-07-23 12:45:00|23095|23092.8|23093.6|23091.4|23098.7|23096.5|23089.2|23087|940
1753275000000|2025-07-23 12:50:00|23093.7|23091.5|23081.8|23079.6|23094.6|23092.4|23079.9|23077.7|1178
1753275300000|2025-07-23 12:55:00|23081.6|23079.4|23086.9|23084.7|23090.3|23088.1|23081|23078.8|659
1753275600000|2025-07-23 13:00:00|23087.1|23084.9|23092|23089.8|23093.5|23091.3|23082.6|23080.4|1212
1753275900000|2025-07-23 13:05:00|23091.7|23089.5|23091.2|23089|23092.2|23090|23083.8|23081.6|845
1753276200000|2025-07-23 13:10:00|23091.1|23088.9|23089.8|23087.6|23095.3|23093.1|23084.4|23082.2|794
1753276500000|2025-07-23 13:15:00|23090|23087.8|23094.1|23091.9|23095.6|23093.4|23084.4|23082.2|1223
1753276800000|2025-07-23 13:20:00|23094.3|23092.1|23113.7|23111.5|23118.8|23116.6|23094.1|23091.9|2912
1753277100000|2025-07-23 13:25:00|23113.5|23111.3|23111.9|23109.7|23119.9|23117.7|23104.9|23102.7|3032
1753277400000|2025-07-23 13:30:00|23110.8|23109.3|23069|23067.9|23112.5|23111.4|23032|23030.9|18700
1753277700000|2025-07-23 13:35:00|23068.6|23067.5|23073.1|23072|23085.8|23084.7|23063.1|23062|9259
1753278000000|2025-07-23 13:40:00|23073|23071.9|23046.7|23045.6|23080.8|23079.7|23044.9|23043.8|8393
1753278300000|2025-07-23 13:45:00|23046.6|23045.5|23044.8|23043.7|23058|23056.9|23011.9|23010.8|12560
1753278600000|2025-07-23 13:50:00|23045.2|23044.1|23047|23045.9|23058.8|23057.7|23026.7|23025.6|7085
1753278900000|2025-07-23 13:55:00|23046.9|23045.8|23015.7|23014.6|23049.7|23048.6|23010|23008.9|7849
1753279200000|2025-07-23 14:00:00|23015.8|23014.7|23009.1|23008|23030.3|23029.2|23002.6|23001.5|8420
1753279500000|2025-07-23 14:05:00|23008.6|23007.5|23018|23016.9|23034|23032.9|23003|23001.9|8272
1753279800000|2025-07-23 14:10:00|23017.8|23016.7|23001.2|23000.1|23022.9|23021.8|22997|22995.9|6210
1753280100000|2025-07-23 14:15:00|23001.8|23000.7|23018.4|23017.3|23037.5|23036.4|22999.5|22998.4|6850
1753280400000|2025-07-23 14:20:00|23020.2|23019.1|23034.5|23033.4|23037.3|23036.2|23015.9|23014.8|4137
1753280700000|2025-07-23 14:25:00|23034.2|23033.1|23045.1|23044|23045.6|23044.5|23026.5|23025.4|5046
1753281000000|2025-07-23 14:30:00|23045.2|23044.1|23002.8|23001.7|23045.2|23044.1|23001.5|23000.4|6498
1753281300000|2025-07-23 14:35:00|23002.3|23001.2|23015.2|23014.1|23022.1|23021|23001.6|23000.5|4794
1753281600000|2025-07-23 14:40:00|23016|23014.9|23025|23023.9|23033.2|23032.1|23008.1|23007|4201
1753281900000|2025-07-23 14:45:00|23025.1|23024|23034.3|23033.2|23036.5|23035.4|23018.9|23017.8|3561
1753282200000|2025-07-23 14:50:00|23034.4|23033.3|23043.9|23042.8|23045.5|23044.4|23027.5|23026.4|4109
1753282500000|2025-07-23 14:55:00|23044.1|23043|23050.6|23049.5|23054.8|23053.7|23040.1|23039|3616
1753282800000|2025-07-23 15:00:00|23049.6|23048.5|23042.4|23041.3|23067.1|23066|23032.5|23031.4|7157
1753283100000|2025-07-23 15:05:00|23042.6|23041.5|23046.7|23045.6|23052.3|23051.2|23029|23027.9|4483
1753283400000|2025-07-23 15:10:00|23045.6|23044.5|23038.5|23037.4|23052.9|23051.8|23037|23035.9|3136
1753283700000|2025-07-23 15:15:00|23037.8|23036.7|23046.3|23045.2|23046.9|23045.8|23035.5|23034.4|3182
1753284000000|2025-07-23 15:20:00|23047.2|23046.1|23051.9|23050.8|23061.1|23060|23042.7|23041.6|3541
1753284300000|2025-07-23 15:25:00|23052|23050.9|23058.3|23057.2|23059.5|23058.4|23046.2|23045.1|2507
1753284600000|2025-07-23 15:30:00|23058.8|23057.7|23057.5|23056.4|23064.3|23063.2|23051.5|23050.4|3330
1753284900000|2025-07-23 15:35:00|23056.1|23055|23056.7|23055.6|23063.4|23062.3|23046.9|23045.8|3292
1753285200000|2025-07-23 15:40:00|23055.6|23054.5|23061.1|23060|23062.2|23061.1|23052.6|23051.5|2246
1753285500000|2025-07-23 15:45:00|23061.7|23060.6|23063.5|23062.4|23065.2|23064.1|23052.3|23051.2|2672
1753285800000|2025-07-23 15:50:00|23063.9|23062.8|23111.8|23110.7|23138|23136.9|23062.3|23061.2|12230
1753286100000|2025-07-23 15:55:00|23111.1|23110|23107.4|23106.3|23142.1|23141|23094.4|23093.3|16057
1753286400000|2025-07-23 16:00:00|23106.1|23105|23106.6|23105.5|23109.4|23108.3|23087.5|23086.4|8225
1753286700000|2025-07-23 16:05:00|23106.7|23105.6|23102.6|23101.5|23110.8|23109.7|23091.6|23090.5|5466
1753287000000|2025-07-23 16:10:00|23103.9|23102.8|23079.9|23078.8|23106.3|23105.2|23073.1|23072|6267
1753287300000|2025-07-23 16:15:00|23079.7|23078.6|23076.5|23075.4|23089.2|23088.1|23059.2|23058.1|5780
1753287600000|2025-07-23 16:20:00|23077.7|23076.6|23063.5|23062.4|23081.8|23080.7|23044.6|23043.5|7240
1753287900000|2025-07-23 16:25:00|23064.4|23063.3|23060.6|23059.5|23072.8|23071.7|23052.8|23051.7|4155
1753288200000|2025-07-23 16:30:00|23061.2|23060.1|23061.5|23060.4|23071.8|23070.7|23055|23053.9|3959
1753288500000|2025-07-23 16:35:00|23061.4|23060.3|23068|23066.9|23070.5|23069.4|23059.1|23058|2727
1753288800000|2025-07-23 16:40:00|23067|23065.9|23077.9|23076.8|23078.7|23077.6|23062.9|23061.8|3386
1753289100000|2025-07-23 16:45:00|23078.1|23077|23078.6|23077.5|23081.8|23080.7|23068.8|23067.7|3152
1753289400000|2025-07-23 16:50:00|23078.5|23077.4|23077.1|23076|23082.4|23081.3|23072.4|23071.3|2310
1753289700000|2025-07-23 16:55:00|23077|23075.9|23079.4|23078.3|23085.6|23084.5|23075.9|23074.8|2246
1753290000000|2025-07-23 17:00:00|23079.2|23078.1|23086.9|23085.8|23088.8|23087.7|23074.3|23073.2|3089
1753290300000|2025-07-23 17:05:00|23086.8|23085.7|23078.8|23077.7|23089.1|23088|23078.6|23077.5|2384
1753290600000|2025-07-23 17:10:00|23078.3|23077.2|23072.1|23071|23083.1|23082|23069.1|23068|3119
1753290900000|2025-07-23 17:15:00|23072|23070.9|23071.5|23070.4|23077.9|23076.8|23063.7|23062.6|3193
1753291200000|2025-07-23 17:20:00|23069.8|23068.7|23081.3|23080.2|23083.4|23082.3|23068.2|23067.1|2534
1753291500000|2025-07-23 17:25:00|23081.1|23080|23082.5|23081.4|23088.4|23087.3|23079.5|23078.4|2430
1753291800000|2025-07-23 17:30:00|23082.3|23081.2|23093|23091.9|23093.2|23092.1|23080.6|23079.5|2798
1753292100000|2025-07-23 17:35:00|23092.9|23091.8|23093.2|23092.1|23095.3|23094.2|23087.5|23086.4|2104
1753292400000|2025-07-23 17:40:00|23094.3|23093.2|23110.4|23109.3|23111.6|23110.5|23091.5|23090.4|3663
1753292700000|2025-07-23 17:45:00|23110.2|23109.1|23111.9|23110.8|23117|23115.9|23104.8|23103.7|3649
1753293000000|2025-07-23 17:50:00|23110.1|23109|23102.7|23101.6|23116.4|23115.3|23073.4|23072.3|10517
1753293300000|2025-07-23 17:55:00|23102.2|23101.1|23109.9|23108.8|23116.6|23115.5|23102.2|23101.1|3169
1753293600000|2025-07-23 18:00:00|23109.8|23108.7|23118.1|23117|23121.6|23120.5|23109.8|23108.7|4077
1753293900000|2025-07-23 18:05:00|23118.3|23117.2|23121.6|23120.5|23125|23123.9|23112.6|23111.5|2836
1753294200000|2025-07-23 18:10:00|23122.6|23121.5|23139.7|23138.6|23140.4|23139.3|23121.9|23120.8|5468
1753294500000|2025-07-23 18:15:00|23140.1|23139|23136.6|23135.5|23145.9|23144.8|23133.5|23132.4|4483
1753294800000|2025-07-23 18:20:00|23138.1|23137|23160|23158.9|23161.5|23160.4|23138|23136.9|5534
1753295100000|2025-07-23 18:25:00|23160.1|23159|23145.9|23144.8|23173.3|23172.2|23143.6|23142.5|6941
1753295400000|2025-07-23 18:30:00|23143.6|23142.5|23140.3|23139.2|23144.3|23143.2|23132.6|23131.5|3995
1753295700000|2025-07-23 18:35:00|23139.9|23138.8|23143.5|23142.4|23148.7|23147.6|23138.4|23137.3|3165
1753296000000|2025-07-23 18:40:00|23144.7|23143.6|23146|23144.9|23150.7|23149.6|23139.2|23138.1|3872
1753296300000|2025-07-23 18:45:00|23145.9|23144.8|23153.3|23152.2|23153.9|23152.8|23141.1|23140|2208
1753296600000|2025-07-23 18:50:00|23153.2|23152.1|23144.9|23143.8|23154.5|23153.4|23141|23139.9|2584
1753296900000|2025-07-23 18:55:00|23144.8|23143.7|23150|23148.9|23150.4|23149.3|23140.5|23139.4|2135
1753297200000|2025-07-23 19:00:00|23149.4|23148.3|23141.4|23140.3|23151.4|23150.3|23140.9|23139.8|2209
1753297500000|2025-07-23 19:05:00|23141.3|23140.2|23146.2|23145.1|23147.4|23146.3|23135.4|23134.3|2903
1753297800000|2025-07-23 19:10:00|23146.9|23145.8|23139.3|23138.2|23151.5|23150.4|23137.9|23136.8|2210
1753298100000|2025-07-23 19:15:00|23139.1|23138|23139|23137.9|23142|23140.9|23134.6|23133.5|2246
1753298400000|2025-07-23 19:20:00|23138.5|23137.4|23141.4|23140.3|23145.4|23144.3|23137.4|23136.3|2021
1753298700000|2025-07-23 19:25:00|23141.3|23140.2|23140.9|23139.8|23144.2|23143.1|23132.9|23131.8|2258
1753299000000|2025-07-23 19:30:00|23141|23139.9|23131.1|23130|23141|23139.9|23125.4|23124.3|3525
1753299300000|2025-07-23 19:35:00|23130.6|23129.5|23123.9|23122.8|23131.3|23130.2|23121.2|23120.1|3062
1753299600000|2025-07-23 19:40:00|23124.6|23123.5|23120.9|23119.8|23128|23126.9|23118.1|23117|3317
1753299900000|2025-07-23 19:45:00|23120.8|23119.7|23129.1|23128|23134.3|23133.2|23118.4|23117.3|3896
1753300200000|2025-07-23 19:50:00|23129|23127.9|23141|23139.9|23149.6|23148.5|23126.2|23125.1|8976
1753300500000|2025-07-23 19:55:00|23140.9|23139.8|23173.4|23172.3|23173.4|23172.3|23138.1|23137|14368
1753300800000|2025-07-23 20:00:00|23172.9|23171.8|23184.8|23182.6|23230.6|23228.4|23152.1|23149.9|10071
1753301100000|2025-07-23 20:05:00|23184.5|23182.3|23198.2|23196|23202|23199.8|23178.8|23176.6|2274
1753301400000|2025-07-23 20:10:00|23197.4|23195.2|23250.3|23248.1|23253.4|23251.2|23185.2|23183|5561
1753301700000|2025-07-23 20:15:00|23249.8|23247.6|23230.3|23228.1|23250.9|23248.7|23228.3|23226.1|2780
1753302000000|2025-07-23 20:20:00|23230.8|23228.6|23219.9|23217.7|23233.1|23230.9|23214.6|23212.4|1422
1753302300000|2025-07-23 20:25:00|23220.4|23218.2|23215|23212.8|23222.3|23220.1|23210.8|23208.6|954
1753302600000|2025-07-23 20:30:00|23215.3|23213.1|23232.7|23230.5|23233|23230.8|23214.4|23212.2|1357
1753302900000|2025-07-23 20:35:00|23231.9|23229.7|23236.7|23234.5|23243.4|23241.2|23229.9|23227.7|1537
1753303200000|2025-07-23 20:40:00|23236.9|23234.7|23255.4|23253.2|23265.4|23263.2|23235.9|23233.7|2374
1753303500000|2025-07-23 20:45:00|23257.7|23255.5|23260.7|23258.5|23260.7|23258.5|23247.9|23245.7|1319
1753303800000|2025-07-23 20:50:00|23261|23258.8|23253.7|23251.5|23261.4|23259.2|23248.1|23245.9|1317
1753304100000|2025-07-23 20:55:00|23253.2|23251|23262.3|23257.3|23262.9|23260.7|23250.7|23248.5|899
1753304400000|2025-07-23 21:00:00|23262.2|23257.2|23274|23269|23274.4|23269.4|23261.7|23256.7|0
1753304700000|2025-07-23 21:05:00|23273.9|23268.9|23284.5|23279.5|23285.6|23280.6|23273.9|23268.9|0
1753305000000|2025-07-23 21:10:00|23283.7|23278.7|23277.8|23272.8|23285.1|23280.1|23276.2|23271.2|0
1753305300000|2025-07-23 21:15:00|23277.7|23272.7|23276.4|23271.4|23279.8|23274.8|23276.4|23271.4|0
1753305600000|2025-07-23 21:20:00|23276.3|23271.3|23274.3|23269.3|23277|23272|23273.6|23268.6|0
1753305900000|2025-07-23 21:25:00|23274.1|23269.1|23264.1|23259.1|23274.1|23269.1|23263.4|23258.4|0
1753306200000|2025-07-23 21:30:00|23264.4|23259.4|23268.1|23263.1|23268.1|23263.1|23263.1|23258.1|0
1753306500000|2025-07-23 21:35:00|23265.2|23260.2|23262.3|23257.3|23266.1|23261.1|23261.1|23256.1|0
1753306800000|2025-07-23 21:40:00|23262.5|23257.5|23262.5|23257.5|23262.9|23257.9|23261.3|23256.3|0
1753307100000|2025-07-23 21:45:00|23262.4|23257.4|23249|23244|23263.1|23258.1|23248.8|23243.8|0
1753307400000|2025-07-23 21:50:00|23248.8|23243.8|23253.2|23248.2|23256.3|23251.3|23248.8|23243.8|0
1753307700000|2025-07-23 21:55:00|23254.2|23249.2|23251.9|23246.9|23255.6|23250.6|23250.8|23245.8|0
1753308000000|2025-07-23 22:00:00|23247.6|23245.4|23244.7|23242.5|23253.3|23251.1|23240.6|23238.4|715
1753308300000|2025-07-23 22:05:00|23245.2|23243|23249.9|23247.7|23250.3|23248.1|23238.7|23236.5|349
1753308600000|2025-07-23 22:10:00|23250.1|23247.9|23248.6|23246.4|23254.7|23252.5|23247.5|23245.3|389
1753308900000|2025-07-23 22:15:00|23248.8|23246.6|23245|23242.8|23249.8|23247.6|23241.6|23239.4|399
1753309200000|2025-07-23 22:20:00|23245.3|23243.1|23244|23241.8|23246.5|23244.3|23239.2|23237|221
1753309500000|2025-07-23 22:25:00|23244.2|23242|23247.1|23244.9|23252.7|23250.5|23244|23241.8|310
1753309800000|2025-07-23 22:30:00|23246.9|23244.7|23247.5|23245.3|23251.8|23249.6|23241.5|23239.3|256
1753310100000|2025-07-23 22:35:00|23247.3|23245.1|23238.8|23236.6|23247.4|23245.2|23238.1|23235.9|284
1753310400000|2025-07-23 22:40:00|23238.9|23236.7|23241.2|23239|23244.7|23242.5|23236.2|23234|325
1753310700000|2025-07-23 22:45:00|23241.1|23238.9|23238.6|23236.4|23241.8|23239.6|23235.3|23233.1|260
1753311000000|2025-07-23 22:50:00|23238.8|23236.6|23239.1|23236.9|23242|23239.8|23237.8|23235.6|147
1753311300000|2025-07-23 22:55:00|23239.2|23237|23239.2|23237|23243.4|23241.2|23237.9|23235.7|94
1753311600000|2025-07-23 23:00:00|23239.8|23237.6|23241.1|23238.9|23243.6|23241.4|23237.4|23235.2|155
1753311900000|2025-07-23 23:05:00|23241.4|23239.2|23252.7|23250.5|23254.5|23252.3|23241.1|23238.9|439
1753312200000|2025-07-23 23:10:00|23252.6|23250.4|23248|23245.8|23255.1|23252.9|23247.7|23245.5|273
1753312500000|2025-07-23 23:15:00|23248.1|23245.9|23245.4|23243.2|23249.1|23246.9|23243|23240.8|178
1753312800000|2025-07-23 23:20:00|23245.6|23243.4|23243.9|23241.7|23247.9|23245.7|23243.4|23241.2|159
1753313100000|2025-07-23 23:25:00|23243.8|23241.6|23242.9|23240.7|23246.3|23244.1|23241|23238.8|147
1753313400000|2025-07-23 23:30:00|23242.7|23240.5|23245.4|23243.2|23246.9|23244.7|23241.2|23239|157
1753313700000|2025-07-23 23:35:00|23245.3|23243.1|23251.4|23249.2|23252.2|23250|23244.8|23242.6|192
1753314000000|2025-07-23 23:40:00|23251.3|23249.1|23249.4|23247.2|23255.1|23252.9|23247.1|23244.9|382
1753314300000|2025-07-23 23:45:00|23249.3|23247.1|23253|23250.8|23253.4|23251.2|23245.2|23243|205
1753314600000|2025-07-23 23:50:00|23253.1|23250.9|23254.9|23252.7|23256.3|23254.1|23252.5|23250.3|258
1753314900000|2025-07-23 23:55:00|23254.8|23252.6|23252.9|23250.7|23255.2|23253|23249.4|23247.2|224
1753315200000|2025-07-24 00:00:00|23253|23250.8|23236.2|23234|23253.3|23251.1|23235.7|23233.5|643
1753315500000|2025-07-24 00:05:00|23236.3|23234.1|23238.8|23236.6|23245.2|23243|23233.4|23231.2|436
1753315800000|2025-07-24 00:10:00|23238.6|23236.4|23249.1|23246.9|23249.3|23247.1|23238.4|23236.2|339
1753316100000|2025-07-24 00:15:00|23249.3|23247.1|23249.7|23247.5|23253.7|23251.5|23246.9|23244.7|277
1753316400000|2025-07-24 00:20:00|23249.5|23247.3|23249.1|23246.9|23250.1|23247.9|23244.7|23242.5|193
1753316700000|2025-07-24 00:25:00|23249.2|23247|23251.7|23249.5|23252.5|23250.3|23248.6|23246.4|213
1753317000000|2025-07-24 00:30:00|23251.6|23249.4|23249.9|23247.7|23252.5|23250.3|23247.3|23245.1|145
1753317300000|2025-07-24 00:35:00|23250|23247.8|23252.2|23250|23253.1|23250.9|23248.6|23246.4|136
1753317600000|2025-07-24 00:40:00|23252.3|23250.1|23257.3|23255.1|23257.7|23255.5|23250.7|23248.5|283
1753317900000|2025-07-24 00:45:00|23257.2|23255|23254|23251.8|23257.8|23255.6|23253.8|23251.6|145
1753318200000|2025-07-24 00:50:00|23253.9|23251.7|23249.2|23247|23254.5|23252.3|23247.7|23245.5|214
1753318500000|2025-07-24 00:55:00|23249|23246.8|23245.8|23243.6|23252.2|23250|23244.5|23242.3|259
1753318800000|2025-07-24 01:00:00|23245.3|23243.1|23253.7|23251.5|23253.7|23251.5|23241.4|23239.2|311
1753319100000|2025-07-24 01:05:00|23253.6|23251.4|23252.4|23250.2|23256.5|23254.3|23250.4|23248.2|267
1753319400000|2025-07-24 01:10:00|23252.2|23250|23255.3|23253.1|23256.7|23254.5|23252.1|23249.9|197
1753319700000|2025-07-24 01:15:00|23255.2|23253|23262.9|23260.7|23265.8|23263.6|23254.1|23251.9|675
1753320000000|2025-07-24 01:20:00|23262.7|23260.5|23270.5|23268.3|23274|23271.8|23262.6|23260.4|603
1753320300000|2025-07-24 01:25:00|23270.6|23268.4|23260.3|23258.1|23274|23271.8|23259.2|23257|560
1753320600000|2025-07-24 01:30:00|23260.2|23258|23258.9|23256.7|23262.7|23260.5|23258.4|23256.2|260
1753320900000|2025-07-24 01:35:00|23258.8|23256.6|23260.1|23257.9|23261.3|23259.1|23257.9|23255.7|207
1753321200000|2025-07-24 01:40:00|23260|23257.8|23259.7|23257.5|23260.4|23258.2|23256.9|23254.7|179
1753321500000|2025-07-24 01:45:00|23259.8|23257.6|23257.5|23255.3|23261.8|23259.6|23256.9|23254.7|161
1753321800000|2025-07-24 01:50:00|23257.4|23255.2|23258.2|23256|23259.6|23257.4|23255.3|23253.1|185
1753322100000|2025-07-24 01:55:00|23258.3|23256.1|23261.6|23259.4|23262.5|23260.3|23257.4|23255.2|154
1753322400000|2025-07-24 02:00:00|23261.4|23259.2|23264.7|23262.5|23265.2|23263|23261.1|23258.9|207
1753322700000|2025-07-24 02:05:00|23264.6|23262.4|23260.9|23258.7|23265.1|23262.9|23260.9|23258.7|114
1753323000000|2025-07-24 02:10:00|23261.1|23258.9|23262.6|23260.4|23264.1|23261.9|23257.7|23255.5|197
1753323300000|2025-07-24 02:15:00|23262.4|23260.2|23261.4|23259.2|23267.1|23264.9|23261|23258.8|205
1753323600000|2025-07-24 02:20:00|23261.5|23259.3|23257.8|23255.6|23261.6|23259.4|23252.4|23250.2|476
1753323900000|2025-07-24 02:25:00|23258.1|23255.9|23260|23257.8|23263.2|23261|23255.9|23253.7|186
1753324200000|2025-07-24 02:30:00|23260.2|23258|23260|23257.8|23262.4|23260.2|23258.6|23256.4|125
1753324500000|2025-07-24 02:35:00|23260.1|23257.9|23257.1|23254.9|23260.3|23258.1|23257|23254.8|78
1753324800000|2025-07-24 02:40:00|23257|23254.8|23260.3|23258.1|23261.9|23259.7|23254.1|23251.9|162
1753325100000|2025-07-24 02:45:00|23260.4|23258.2|23258.4|23256.2|23260.7|23258.5|23256.9|23254.7|106
1753325400000|2025-07-24 02:50:00|23258.3|23256.1|23257.8|23255.6|23259.3|23257.1|23257.5|23255.3|71
1753325700000|2025-07-24 02:55:00|23257.6|23255.4|23256.5|23254.3|23259.5|23257.3|23255.3|23253.1|66
1753326000000|2025-07-24 03:00:00|23256.4|23254.2|23254.2|23252|23257.5|23255.3|23251.9|23249.7|160
1753326300000|2025-07-24 03:05:00|23254.3|23252.1|23252.2|23250|23257.1|23254.9|23251.4|23249.2|106
1753326600000|2025-07-24 03:10:00|23252.4|23250.2|23248.4|23246.2|23252.9|23250.7|23248.3|23246.1|211
1753326900000|2025-07-24 03:15:00|23248.5|23246.3|23253.8|23251.6|23255.3|23253.1|23247.9|23245.7|160
1753327200000|2025-07-24 03:20:00|23253.7|23251.5|23253|23250.8|23257.4|23255.2|23252.4|23250.2|113
1753327500000|2025-07-24 03:25:00|23253.3|23251.1|23248.6|23246.4|23254.2|23252|23248.6|23246.4|110
1753327800000|2025-07-24 03:30:00|23248.5|23246.3|23248.3|23246.1|23248.5|23246.3|23245.8|23243.6|234
1753328100000|2025-07-24 03:35:00|23248|23245.8|23249.5|23247.3|23251.5|23249.3|23248|23245.8|88
1753328400000|2025-07-24 03:40:00|23249.7|23247.5|23246.5|23244.3|23250.4|23248.2|23246.3|23244.1|122
1753328700000|2025-07-24 03:45:00|23246.7|23244.5|23230.8|23228.6|23247.7|23245.5|23230.8|23228.6|683
1753329000000|2025-07-24 03:50:00|23230.7|23228.5|23237.1|23234.9|23240|23237.8|23228.1|23225.9|486
1753329300000|2025-07-24 03:55:00|23237.2|23235|23231.8|23229.6|23237.2|23235|23227.5|23225.3|310
1753329600000|2025-07-24 04:00:00|23231.7|23229.5|23235.3|23233.1|23235.4|23233.2|23226.9|23224.7|309
1753329900000|2025-07-24 04:05:00|23235.4|23233.2|23234.1|23231.9|23236.4|23234.2|23231.7|23229.5|88
1753330200000|2025-07-24 04:10:00|23234.2|23232|23235.1|23232.9|23235.7|23233.5|23233.8|23231.6|114
1753330500000|2025-07-24 04:15:00|23235.6|23233.4|23231|23228.8|23236.4|23234.2|23228.7|23226.5|186
1753330800000|2025-07-24 04:20:00|23231.1|23228.9|23228|23225.8|23231.5|23229.3|23226.7|23224.5|233
1753331100000|2025-07-24 04:25:00|23228.1|23225.9|23226.9|23224.7|23233.4|23231.2|23226.9|23224.7|227
1753331400000|2025-07-24 04:30:00|23226.7|23224.5|23228.6|23226.4|23230.3|23228.1|23224.1|23221.9|249
1753331700000|2025-07-24 04:35:00|23228.4|23226.2|23229|23226.8|23231|23228.8|23226.3|23224.1|112
1753332000000|2025-07-24 04:40:00|23228.9|23226.7|23228.6|23226.4|23229.3|23227.1|23225|23222.8|107
1753332300000|2025-07-24 04:45:00|23228.7|23226.5|23232.1|23229.9|23234.4|23232.2|23228.6|23226.4|147
1753332600000|2025-07-24 04:50:00|23232|23229.8|23230.3|23228.1|23232.1|23229.9|23228.9|23226.7|79
1753332900000|2025-07-24 04:55:00|23230.1|23227.9|23232.9|23230.7|23235.5|23233.3|23229.9|23227.7|151
1753333200000|2025-07-24 05:00:00|23232.8|23230.6|23236.1|23233.9|23237.2|23235|23232.7|23230.5|227
1753333500000|2025-07-24 05:05:00|23236|23233.8|23234.1|23231.9|23237.4|23235.2|23232.1|23229.9|221
1753333800000|2025-07-24 05:10:00|23234|23231.8|23230.8|23228.6|23235.5|23233.3|23230.2|23228|147
1753334100000|2025-07-24 05:15:00|23230.9|23228.7|23232.3|23230.1|23234.3|23232.1|23229.9|23227.7|126
1753334400000|2025-07-24 05:20:00|23232.4|23230.2|23233.5|23231.3|23235.7|23233.5|23231.6|23229.4|105
1753334700000|2025-07-24 05:25:00|23233.4|23231.2|23233.6|23231.4|23233.9|23231.7|23231.4|23229.2|113
1753335000000|2025-07-24 05:30:00|23233.3|23231.1|23230.2|23228|23233.5|23231.3|23227.6|23225.4|197
1753335300000|2025-07-24 05:35:00|23230.1|23227.9|23231.3|23229.1|23232.2|23230|23229.4|23227.2|132
1753335600000|2025-07-24 05:40:00|23231.6|23229.4|23228.6|23226.4|23233.5|23231.3|23227.6|23225.4|195
1753335900000|2025-07-24 05:45:00|23228.5|23226.3|23231.9|23229.7|23233.3|23231.1|23228.1|23225.9|150
1753336200000|2025-07-24 05:50:00|23232|23229.8|23231.7|23229.5|23232|23229.8|23228.6|23226.4|91
1753336500000|2025-07-24 05:55:00|23231.8|23229.6|23226|23223.8|23232.5|23230.3|23226|23223.8|197
1753336800000|2025-07-24 06:00:00|23225.9|23223.7|23238|23235.8|23243|23240.8|23225.7|23223.5|586
1753337100000|2025-07-24 06:05:00|23237.9|23235.7|23236.7|23234.5|23239.6|23237.4|23234.4|23232.2|344
1753337400000|2025-07-24 06:10:00|23236|23233.8|23241|23238.8|23244.4|23242.2|23233.4|23231.2|355
1753337700000|2025-07-24 06:15:00|23240.9|23238.7|23235.1|23232.9|23241.1|23238.9|23233|23230.8|218
1753338000000|2025-07-24 06:20:00|23235|23232.8|23230.3|23228.1|23237|23234.8|23229.8|23227.6|301
1753338300000|2025-07-24 06:25:00|23230.6|23228.4|23230.9|23228.7|23234.7|23232.5|23228.2|23226|288
1753338600000|2025-07-24 06:30:00|23230.8|23228.6|23222.5|23220.3|23230.8|23228.6|23221.6|23219.4|507
1753338900000|2025-07-24 06:35:00|23222.9|23220.7|23217.8|23215.6|23223.3|23221.1|23214.3|23212.1|512
1753339200000|2025-07-24 06:40:00|23217.7|23215.5|23210.1|23207.9|23217.9|23215.7|23209.4|23207.2|425
1753339500000|2025-07-24 06:45:00|23210.2|23208|23213.9|23211.7|23216.1|23213.9|23207.2|23205|385
1753339800000|2025-07-24 06:50:00|23214.3|23212.1|23206.2|23204|23216.3|23214.1|23205.7|23203.5|346
1753340100000|2025-07-24 06:55:00|23206|23203.8|23212.8|23210.6|23214.1|23211.9|23205.9|23203.7|324
1753340400000|2025-07-24 07:00:00|23212.7|23210.5|23206.1|23203.9|23214.6|23212.4|23204.4|23202.2|529
1753340700000|2025-07-24 07:05:00|23205.9|23203.7|23208.6|23206.4|23213.6|23211.4|23205.6|23203.4|386
1753341000000|2025-07-24 07:10:00|23208.7|23206.5|23215.8|23213.6|23215.8|23213.6|23206.8|23204.6|506
1753341300000|2025-07-24 07:15:00|23215.3|23213.1|23211.1|23208.9|23216.5|23214.3|23209.8|23207.6|293
1753341600000|2025-07-24 07:20:00|23211.2|23209|23212.8|23210.6|23214|23211.8|23208.3|23206.1|284
1753341900000|2025-07-24 07:25:00|23212.9|23210.7|23212.2|23210|23216.6|23214.4|23210.8|23208.6|225
1753342200000|2025-07-24 07:30:00|23212.3|23210.1|23212|23209.8|23219.2|23217|23209.3|23207.1|444
1753342500000|2025-07-24 07:35:00|23212.1|23209.9|23213.5|23211.3|23217.4|23215.2|23211.1|23208.9|239
1753342800000|2025-07-24 07:40:00|23213.6|23211.4|23213|23210.8|23216.4|23214.2|23210.3|23208.1|230
1753343100000|2025-07-24 07:45:00|23213.1|23210.9|23207.2|23205|23215|23212.8|23204.7|23202.5|476
1753343400000|2025-07-24 07:50:00|23207.3|23205.1|23211.7|23209.5|23215|23212.8|23205.5|23203.3|324
1753343700000|2025-07-24 07:55:00|23211.6|23209.4|23222|23219.8|23223|23220.8|23209.6|23207.4|332
1753344000000|2025-07-24 08:00:00|23221.3|23219.1|23205.2|23203|23222|23219.8|23200.4|23198.2|1264
1753344300000|2025-07-24 08:05:00|23205.1|23202.9|23215.7|23213.5|23217|23214.8|23201.4|23199.2|669
1753344600000|2025-07-24 08:10:00|23215.9|23213.7|23224.2|23222|23225.4|23223.2|23215.8|23213.6|703
1753344900000|2025-07-24 08:15:00|23224.4|23222.2|23228.9|23226.7|23233.8|23231.6|23224.2|23222|565
1753345200000|2025-07-24 08:20:00|23228.7|23226.5|23228.8|23226.6|23233.1|23230.9|23223.6|23221.4|416
1753345500000|2025-07-24 08:25:00|23228.9|23226.7|23235.3|23233.1|23237|23234.8|23228.6|23226.4|345
1753345800000|2025-07-24 08:30:00|23235.4|23233.2|23235.7|23233.5|23241.6|23239.4|23232.7|23230.5|507
1753346100000|2025-07-24 08:35:00|23235.8|23233.6|23237.6|23235.4|23241.3|23239.1|23232.9|23230.7|471
1753346400000|2025-07-24 08:40:00|23237.7|23235.5|23234.8|23232.6|23239.5|23237.3|23231.9|23229.7|334
1753346700000|2025-07-24 08:45:00|23234.9|23232.7|23237.7|23235.5|23239.8|23237.6|23233.1|23230.9|228
1753347000000|2025-07-24 08:50:00|23237.6|23235.4|23239.8|23237.6|23242.7|23240.5|23237.6|23235.4|255
1753347300000|2025-07-24 08:55:00|23240|23237.8|23241.9|23239.7|23243.7|23241.5|23239.1|23236.9|169
1753347600000|2025-07-24 09:00:00|23242.2|23240|23240.7|23238.5|23243.2|23241|23236|23233.8|402
1753347900000|2025-07-24 09:05:00|23240.5|23238.3|23242.7|23240.5|23246.4|23244.2|23239.7|23237.5|284
1753348200000|2025-07-24 09:10:00|23242.9|23240.7|23239.8|23237.6|23244.4|23242.2|23238.7|23236.5|111
1753348500000|2025-07-24 09:15:00|23239.7|23237.5|23240.5|23238.3|23242.1|23239.9|23237.6|23235.4|218
1753348800000|2025-07-24 09:20:00|23240.4|23238.2|23237.2|23235|23240.4|23238.2|23233.2|23231|380
1753349100000|2025-07-24 09:25:00|23237|23234.8|23241|23238.8|23243|23240.8|23234.6|23232.4|299
1753349400000|2025-07-24 09:30:00|23240.5|23238.3|23246.2|23244|23249|23246.8|23240.5|23238.3|383
1753349700000|2025-07-24 09:35:00|23246.1|23243.9|23244.9|23242.7|23246.3|23244.1|23240.9|23238.7|276
1753350000000|2025-07-24 09:40:00|23244.8|23242.6|23239.8|23237.6|23245.2|23243|23237.7|23235.5|192
1753350300000|2025-07-24 09:45:00|23239.9|23237.7|23243|23240.8|23243.7|23241.5|23238.3|23236.1|174
1753350600000|2025-07-24 09:50:00|23242.8|23240.6|23246.1|23243.9|23247.1|23244.9|23242.7|23240.5|176
1753350900000|2025-07-24 09:55:00|23246|23243.8|23241.3|23239.1|23249.2|23247|23240.8|23238.6|412
1753351200000|2025-07-24 10:00:00|23243.8|23241.6|23241.6|23239.4|23246.2|23244|23235.8|23233.6|917
1753351500000|2025-07-24 10:05:00|23242.3|23240.1|23238.6|23236.4|23244|23241.8|23237.5|23235.3|215
1753351800000|2025-07-24 10:10:00|23238.3|23236.1|23235|23232.8|23238.8|23236.6|23234.1|23231.9|326
1753352100000|2025-07-24 10:15:00|23234.9|23232.7|23233|23230.8|23239.8|23237.6|23232.8|23230.6|280
1753352400000|2025-07-24 10:20:00|23233.1|23230.9|23221.9|23219.7|23233.7|23231.5|23221.5|23219.3|588
1753352700000|2025-07-24 10:25:00|23221.8|23219.6|23223.3|23221.1|23226.4|23224.2|23221|23218.8|263
1753353000000|2025-07-24 10:30:00|23223.1|23220.9|23217.3|23215.1|23229.7|23227.5|23216|23213.8|606
1753353300000|2025-07-24 10:35:00|23217.4|23215.2|23225.2|23223|23228.2|23226|23217.1|23214.9|311
1753353600000|2025-07-24 10:40:00|23225.3|23223.1|23227.1|23224.9|23229.3|23227.1|23223.3|23221.1|490
1753353900000|2025-07-24 10:45:00|23226.9|23224.7|23225.4|23223.2|23228.5|23226.3|23221.8|23219.6|302
1753354200000|2025-07-24 10:50:00|23225.3|23223.1|23222.5|23220.3|23226.1|23223.9|23221.3|23219.1|228
1753354500000|2025-07-24 10:55:00|23222.7|23220.5|23225.2|23223|23226.5|23224.3|23220.3|23218.1|208
1753354800000|2025-07-24 11:00:00|23225.6|23223.4|23227.9|23225.7|23228.6|23226.4|23220.2|23218|653
1753355100000|2025-07-24 11:05:00|23228|23225.8|23230.5|23228.3|23232.3|23230.1|23225.2|23223|381
1753355400000|2025-07-24 11:10:00|23230.6|23228.4|23232.5|23230.3|23236.7|23234.5|23230.3|23228.1|355
1753355700000|2025-07-24 11:15:00|23232.6|23230.4|23237.1|23234.9|23239.6|23237.4|23232|23229.8|368
1753356000000|2025-07-24 11:20:00|23237.4|23235.2|23239.1|23236.9|23239.5|23237.3|23235.3|23233.1|228
1753356300000|2025-07-24 11:25:00|23239.4|23237.2|23241.3|23239.1|23247.7|23245.5|23239.3|23237.1|439
1753356600000|2025-07-24 11:30:00|23241.5|23239.3|23244.8|23242.6|23245.6|23243.4|23236.4|23234.2|426
1753356900000|2025-07-24 11:35:00|23245|23242.8|23243.3|23241.1|23247.5|23245.3|23241.1|23238.9|295
1753357200000|2025-07-24 11:40:00|23243.1|23240.9|23246.2|23244|23255.2|23253|23242.5|23240.3|1006
1753357500000|2025-07-24 11:45:00|23246.3|23244.1|23241.5|23239.3|23247.9|23245.7|23241.5|23239.3|319
1753357800000|2025-07-24 11:50:00|23241.4|23239.2|23238.1|23235.9|23243.1|23240.9|23237.3|23235.1|518
1753358100000|2025-07-24 11:55:00|23238.2|23236|23237.3|23235.1|23242.3|23240.1|23236.4|23234.2|319
1753358400000|2025-07-24 12:00:00|23237.1|23234.9|23236.1|23233.9|23241.2|23239|23231.7|23229.5|606
1753358700000|2025-07-24 12:05:00|23235.2|23233|23243.9|23241.7|23245|23242.8|23235.1|23232.9|649
1753359000000|2025-07-24 12:10:00|23243.8|23241.6|23242.1|23239.9|23245.2|23243|23237.2|23235|435
1753359300000|2025-07-24 12:15:00|23242|23239.8|23234.3|23232.1|23242.5|23240.3|23232.3|23230.1|363
1753359600000|2025-07-24 12:20:00|23234.4|23232.2|23219.4|23217.2|23234.8|23232.6|23216.9|23214.7|1093
1753359900000|2025-07-24 12:25:00|23218.9|23216.7|23229.2|23227|23230|23227.8|23216.6|23214.4|752
1753360200000|2025-07-24 12:30:00|23229.1|23226.9|23215.8|23213.6|23231.5|23229.3|23213.6|23211.4|1539
1753360500000|2025-07-24 12:35:00|23216|23213.8|23208.4|23206.2|23217.9|23215.7|23206.6|23204.4|1086
1753360800000|2025-07-24 12:40:00|23207.9|23205.7|23194.4|23192.2|23214.2|23212|23193.7|23191.5|1789
1753361100000|2025-07-24 12:45:00|23194.2|23192|23201.2|23199|23202.8|23200.6|23178.8|23176.6|2473
1753361400000|2025-07-24 12:50:00|23201.1|23198.9|23197.5|23195.3|23206.5|23204.3|23192.6|23190.4|1660
1753361700000|2025-07-24 12:55:00|23197.8|23195.6|23211.2|23209|23213.3|23211.1|23196|23193.8|1378
1753362000000|2025-07-24 13:00:00|23211.3|23209.1|23204.9|23202.7|23212.8|23210.6|23201.4|23199.2|1400
1753362300000|2025-07-24 13:05:00|23205|23202.8|23207.9|23205.7|23212.6|23210.4|23202.6|23200.4|1007
1753362600000|2025-07-24 13:10:00|23208|23205.8|23208.6|23206.4|23212.9|23210.7|23198|23195.8|1213
1753362900000|2025-07-24 13:15:00|23208.7|23206.5|23206|23203.8|23211.3|23209.1|23199.4|23197.2|967
1753363200000|2025-07-24 13:20:00|23205.9|23203.7|23218.1|23215.9|23221|23218.8|23204.9|23202.7|1480
1753363500000|2025-07-24 13:25:00|23218.7|23216.5|23224.9|23222.7|23231.4|23229.2|23218.7|23216.5|3793
1753363800000|2025-07-24 13:30:00|23224.8|23223.7|23219.2|23218.1|23250.7|23249.6|23195.8|23194.7|17184
1753364100000|2025-07-24 13:35:00|23219.1|23218|23198.7|23197.6|23225.1|23224|23188.5|23187.4|9746
1753364400000|2025-07-24 13:40:00|23199.2|23198.1|23210.5|23209.4|23216.2|23215.1|23186.2|23185.1|7449
1753364700000|2025-07-24 13:45:00|23210.3|23209.2|23242.3|23241.2|23252|23250.9|23206.9|23205.8|8722
1753365000000|2025-07-24 13:50:00|23242.2|23241.1|23200.5|23199.4|23243.3|23242.2|23198.8|23197.7|8491
1753365300000|2025-07-24 13:55:00|23201.4|23200.3|23214.7|23213.6|23222.6|23221.5|23200.5|23199.4|5907
1753365600000|2025-07-24 14:00:00|23215.8|23214.7|23196|23194.9|23217.4|23216.3|23189.3|23188.2|7066
1753365900000|2025-07-24 14:05:00|23196.6|23195.5|23182.5|23181.4|23216.4|23215.3|23179|23177.9|7030
1753366200000|2025-07-24 14:10:00|23180.9|23179.8|23163.6|23162.5|23190.3|23189.2|23149|23147.9|11610
1753366500000|2025-07-24 14:15:00|23164.6|23163.5|23185.6|23184.5|23190.4|23189.3|23152.1|23151|7928
1753366800000|2025-07-24 14:20:00|23185.5|23184.4|23181.1|23180|23191.1|23190|23175.4|23174.3|4678
1753367100000|2025-07-24 14:25:00|23181|23179.9|23183|23181.9|23191|23189.9|23173.4|23172.3|4291
1753367400000|2025-07-24 14:30:00|23183.3|23182.2|23185.7|23184.6|23194.2|23193.1|23180.8|23179.7|3935
1753367700000|2025-07-24 14:35:00|23185.4|23184.3|23203.9|23202.8|23212.1|23211|23183.8|23182.7|5856
1753368000000|2025-07-24 14:40:00|23203.7|23202.6|23203.9|23202.8|23210.8|23209.7|23198.9|23197.8|3558
1753368300000|2025-07-24 14:45:00|23203.8|23202.7|23211.1|23210|23215.3|23214.2|23202.6|23201.5|4391
1753368600000|2025-07-24 14:50:00|23211.5|23210.4|23218.1|23217|23221.1|23220|23210|23208.9|4161
1753368900000|2025-07-24 14:55:00|23218|23216.9|23224.1|23223|23231.9|23230.8|23212|23210.9|4506
1753369200000|2025-07-24 15:00:00|23224.5|23223.4|23236.6|23235.5|23239.6|23238.5|23222|23220.9|5275
1753369500000|2025-07-24 15:05:00|23236.5|23235.4|23232.5|23231.4|23239.1|23238|23230.6|23229.5|3563
1753369800000|2025-07-24 15:10:00|23233.1|23232|23239.4|23238.3|23243.3|23242.2|23226.1|23225|4204
1753370100000|2025-07-24 15:15:00|23239.6|23238.5|23229.8|23228.7|23245.2|23244.1|23226.6|23225.5|4534
1753370400000|2025-07-24 15:20:00|23229.4|23228.3|23241.8|23240.7|23242.8|23241.7|23228.6|23227.5|3010
1753370700000|2025-07-24 15:25:00|23241.7|23240.6|23232.5|23231.4|23246.9|23245.8|23229.7|23228.6|4244
1753371000000|2025-07-24 15:30:00|23233.2|23232.1|23231.2|23230.1|23237.3|23236.2|23223.9|23222.8|3786
1753371300000|2025-07-24 15:35:00|23231.4|23230.3|23229.3|23228.2|23232.3|23231.2|23221.3|23220.2|2960
1753371600000|2025-07-24 15:40:00|23227.1|23226|23229|23227.9|23233.8|23232.7|23222.9|23221.8|2814
1753371900000|2025-07-24 15:45:00|23228.9|23227.8|23236.6|23235.5|23238.6|23237.5|23225.4|23224.3|4181
1753372200000|2025-07-24 15:50:00|23236.5|23235.4|23243.9|23242.8|23250.7|23249.6|23234.6|23233.5|4970
1753372500000|2025-07-24 15:55:00|23243.7|23242.6|23238.5|23237.4|23245.4|23244.3|23237.3|23236.2|2570
1753372800000|2025-07-24 16:00:00|23236.4|23235.3|23215.6|23214.5|23237|23235.9|23214.9|23213.8|4305
1753373100000|2025-07-24 16:05:00|23215.7|23214.6|23212|23210.9|23220|23218.9|23204.3|23203.2|4760
1753373400000|2025-07-24 16:10:00|23213.4|23212.3|23207|23205.9|23216.6|23215.5|23204.6|23203.5|2986
1753373700000|2025-07-24 16:15:00|23206.7|23205.6|23214.6|23213.5|23216.1|23215|23201.1|23200|3374
1753374000000|2025-07-24 16:20:00|23214.2|23213.1|23212.9|23211.8|23221.1|23220|23209.6|23208.5|2868
1753374300000|2025-07-24 16:25:00|23213.3|23212.2|23201.1|23200|23213.7|23212.6|23190.1|23189|5141
1753374600000|2025-07-24 16:30:00|23201.3|23200.2|23201.5|23200.4|23206.3|23205.2|23194.1|23193|3999
1753374900000|2025-07-24 16:35:00|23201.4|23200.3|23211.5|23210.4|23212.3|23211.2|23194.6|23193.5|3166
1753375200000|2025-07-24 16:40:00|23212.1|23211|23212.1|23211|23218.5|23217.4|23209.3|23208.2|2767
1753375500000|2025-07-24 16:45:00|23212.3|23211.2|23212|23210.9|23214.3|23213.2|23203.3|23202.2|2898
1753375800000|2025-07-24 16:50:00|23211.4|23210.3|23215.4|23214.3|23217.3|23216.2|23203.4|23202.3|2807
1753376100000|2025-07-24 16:55:00|23215.3|23214.2|23219.8|23218.7|23224|23222.9|23212.7|23211.6|3135
1753376400000|2025-07-24 17:00:00|23219.7|23218.6|23226.9|23225.8|23227.9|23226.8|23216.2|23215.1|2533
1753376700000|2025-07-24 17:05:00|23227|23225.9|23241.6|23240.5|23241.6|23240.5|23225.7|23224.6|3435
1753377000000|2025-07-24 17:10:00|23242.1|23241|23261.4|23260.3|23263.1|23262|23241|23239.9|5752
1753377300000|2025-07-24 17:15:00|23261.5|23260.4|23256.3|23255.2|23270.8|23269.7|23249.5|23248.4|6285
1753377600000|2025-07-24 17:20:00|23254.3|23253.2|23254.5|23253.4|23257.7|23256.6|23250.1|23249|2621
1753377900000|2025-07-24 17:25:00|23254.6|23253.5|23238.1|23237|23254.9|23253.8|23236.2|23235.1|2948
1753378200000|2025-07-24 17:30:00|23237.9|23236.8|23243.4|23242.3|23248.1|23247|23236.9|23235.8|2635
1753378500000|2025-07-24 17:35:00|23243|23241.9|23244.3|23243.2|23249.1|23248|23240.1|23239|1616
1753378800000|2025-07-24 17:40:00|23245.1|23244|23238.4|23237.3|23250.2|23249.1|23232.2|23231.1|2517
1753379100000|2025-07-24 17:45:00|23238.3|23237.2|23243.4|23242.3|23244.9|23243.8|23238.1|23237|1822
1753379400000|2025-07-24 17:50:00|23244.4|23243.3|23247.3|23246.2|23251.2|23250.1|23242.3|23241.2|2132
1753379700000|2025-07-24 17:55:00|23247.1|23246|23234.4|23233.3|23247.8|23246.7|23230.8|23229.7|2543
1753380000000|2025-07-24 18:00:00|23234.7|23233.6|23247.7|23246.6|23248.3|23247.2|23233.6|23232.5|3363
1753380300000|2025-07-24 18:05:00|23247.6|23246.5|23257.7|23256.6|23258|23256.9|23245|23243.9|2793
1753380600000|2025-07-24 18:10:00|23257.8|23256.7|23262.7|23261.6|23270.7|23269.6|23256.5|23255.4|5046
1753380900000|2025-07-24 18:15:00|23262.8|23261.7|23267.2|23266.1|23268.8|23267.7|23259.3|23258.2|3055
1753381200000|2025-07-24 18:20:00|23265.6|23264.5|23259.9|23258.8|23266.6|23265.5|23254.2|23253.1|3178
1753381500000|2025-07-24 18:25:00|23260|23258.9|23263.8|23262.7|23264.9|23263.8|23257.7|23256.6|2060
1753381800000|2025-07-24 18:30:00|23263.7|23262.6|23262.2|23261.1|23269|23267.9|23259|23257.9|2640
1753382100000|2025-07-24 18:35:00|23262.1|23261|23256.3|23255.2|23263.4|23262.3|23254.5|23253.4|1817
1753382400000|2025-07-24 18:40:00|23256.2|23255.1|23251.7|23250.6|23258.7|23257.6|23246.9|23245.8|2534
1753382700000|2025-07-24 18:45:00|23251.5|23250.4|23244|23242.9|23252.3|23251.2|23226.3|23225.2|6028
1753383000000|2025-07-24 18:50:00|23244.3|23243.2|23241.6|23240.5|23245.7|23244.6|23237.4|23236.3|2858
1753383300000|2025-07-24 18:55:00|23241.5|23240.4|23248.4|23247.3|23253.9|23252.8|23241.2|23240.1|3006
1753383600000|2025-07-24 19:00:00|23249.1|23248|23254.4|23253.3|23258.5|23257.4|23246|23244.9|2888
1753383900000|2025-07-24 19:05:00|23254.5|23253.4|23252|23250.9|23255.2|23254.1|23245.7|23244.6|2138
1753384200000|2025-07-24 19:10:00|23252.1|23251|23253.8|23252.7|23260.3|23259.2|23251.3|23250.2|3380
1753384500000|2025-07-24 19:15:00|23253.7|23252.6|23258.8|23257.7|23262.3|23261.2|23252.4|23251.3|2422
1753384800000|2025-07-24 19:20:00|23257.7|23256.6|23267.4|23266.3|23268|23266.9|23256.7|23255.6|3005
1753385100000|2025-07-24 19:25:00|23267.6|23266.5|23263.4|23262.3|23270.8|23269.7|23255|23253.9|4071
1753385400000|2025-07-24 19:30:00|23263.7|23262.6|23263.6|23262.5|23269.2|23268.1|23259.3|23258.2|2684
1753385700000|2025-07-24 19:35:00|23263.5|23262.4|23258.2|23257.1|23265.1|23264|23255.5|23254.4|2588
1753386000000|2025-07-24 19:40:00|23257.6|23256.5|23253|23251.9|23259.8|23258.7|23249|23247.9|3740
1753386300000|2025-07-24 19:45:00|23252.9|23251.8|23249.2|23248.1|23253.4|23252.3|23234.6|23233.5|5305
1753386600000|2025-07-24 19:50:00|23249|23247.9|23241.5|23240.4|23252.3|23251.2|23238.5|23237.4|6485
1753386900000|2025-07-24 19:55:00|23241.3|23240.2|23224.4|23223.3|23244|23242.9|23220.4|23219.3|13298
1753387200000|2025-07-24 20:00:00|23227|23224.8|23222.8|23220.6|23227|23224.8|23215.6|23213.4|6271
1753387500000|2025-07-24 20:05:00|23222.3|23220.1|23228.7|23226.5|23235.3|23233.1|23221.6|23219.4|2311
1753387800000|2025-07-24 20:10:00|23229.2|23227|23240.5|23238.3|23240.5|23238.3|23227.7|23225.5|1571
1753388100000|2025-07-24 20:15:00|23240.2|23238|23237.8|23235.6|23240.2|23238|23233.9|23231.7|732
1753388400000|2025-07-24 20:20:00|23237.6|23235.4|23234.1|23231.9|23238.7|23236.5|23232.9|23230.7|535
1753388700000|2025-07-24 20:25:00|23234.4|23232.2|23240.7|23238.5|23242.8|23240.6|23232.6|23230.4|555
1753389000000|2025-07-24 20:30:00|23240.2|23238|23242.2|23240|23243.7|23241.5|23238.9|23236.7|502
1753389300000|2025-07-24 20:35:00|23241.7|23239.5|23243.6|23241.4|23247.4|23245.2|23241.2|23239|555
1753389600000|2025-07-24 20:40:00|23243.1|23240.9|23243.6|23241.4|23248.5|23246.3|23242.6|23240.4|630
1753389900000|2025-07-24 20:45:00|23243.4|23241.2|23245.2|23243|23247.8|23245.6|23241.1|23238.9|538
1753390200000|2025-07-24 20:50:00|23245.5|23243.3|23241.4|23239.2|23246|23243.8|23239.6|23237.4|267
1753390500000|2025-07-24 20:55:00|23241.6|23239.4|23242.5|23237.5|23244.6|23241.9|23238.6|23236.4|384
1753390800000|2025-07-24 21:00:00|23242.4|23237.4|23242.1|23237.1|23244.7|23239.7|23242|23237|0
1753391100000|2025-07-24 21:05:00|23242.2|23237.2|23244.4|23239.4|23244.4|23239.4|23242.1|23237.1|0
1753391400000|2025-07-24 21:10:00|23244.6|23239.6|23244.6|23239.6|23244.6|23239.6|23244.2|23239.2|0
1753391700000|2025-07-24 21:15:00|23244.7|23239.7|23245.7|23240.7|23246.7|23241.7|23244.7|23239.7|0
1753392000000|2025-07-24 21:20:00|23245.6|23240.6|23245.2|23240.2|23246.2|23241.2|23245.1|23240.1|0
1753392300000|2025-07-24 21:25:00|23245.6|23240.6|23243.7|23238.7|23246.1|23241.1|23243.6|23238.6|0
1753392600000|2025-07-24 21:30:00|23243.6|23238.6|23249.4|23244.4|23249.4|23244.4|23243.6|23238.6|0
1753392900000|2025-07-24 21:35:00|23251.4|23246.4|23254.1|23249.1|23255.1|23250.1|23251.4|23246.4|0
1753393200000|2025-07-24 21:40:00|23254|23249|23252.7|23247.7|23254.8|23249.8|23252.7|23247.7|0
1753393500000|2025-07-24 21:45:00|23252.1|23247.1|23252|23247|23252.2|23247.2|23251.8|23246.8|0
1753393800000|2025-07-24 21:50:00|23251.9|23246.9|23252.6|23247.6|23252.6|23247.6|23251.9|23246.9|0
1753394100000|2025-07-24 21:55:00|23252.3|23247.3|23252.5|23247.5|23252.9|23247.9|23252.3|23247.3|0
1753394400000|2025-07-24 22:00:00|23248.9|23246.7|23251.3|23249.1|23252.3|23250.1|23240.9|23238.7|398
1753394700000|2025-07-24 22:05:00|23251.4|23249.2|23256.4|23254.2|23259|23256.8|23250.4|23248.2|249
1753395000000|2025-07-24 22:10:00|23256.2|23254|23260.9|23258.7|23261.3|23259.1|23255.1|23252.9|268
1753395300000|2025-07-24 22:15:00|23260.8|23258.6|23263.9|23261.7|23264.9|23262.7|23260.2|23258|376
1753395600000|2025-07-24 22:20:00|23264|23261.8|23261.8|23259.6|23264.9|23262.7|23258.3|23256.1|436
1753395900000|2025-07-24 22:25:00|23262|23259.8|23265.6|23263.4|23272.1|23269.9|23261.8|23259.6|641
1753396200000|2025-07-24 22:30:00|23265.5|23263.3|23259.3|23257.1|23266.3|23264.1|23257.8|23255.6|289
1753396500000|2025-07-24 22:35:00|23259.2|23257|23263.6|23261.4|23264.1|23261.9|23259|23256.8|130
1753396800000|2025-07-24 22:40:00|23263.7|23261.5|23262.9|23260.7|23263.9|23261.7|23261|23258.8|99
1753397100000|2025-07-24 22:45:00|23262.7|23260.5|23260.7|23258.5|23263.1|23260.9|23260.3|23258.1|85
1753397400000|2025-07-24 22:50:00|23260.3|23258.1|23258|23255.8|23261|23258.8|23257.8|23255.6|96
1753397700000|2025-07-24 22:55:00|23257.9|23255.7|23258.9|23256.7|23261.2|23259|23257.5|23255.3|119
1753398000000|2025-07-24 23:00:00|23259|23256.8|23257.6|23255.4|23259.4|23257.2|23254.6|23252.4|197
1753398300000|2025-07-24 23:05:00|23257.8|23255.6|23260.5|23258.3|23263|23260.8|23257.4|23255.2|164
1753398600000|2025-07-24 23:10:00|23260.6|23258.4|23255.5|23253.3|23261.4|23259.2|23251|23248.8|333
1753398900000|2025-07-24 23:15:00|23255.3|23253.1|23252.6|23250.4|23255.6|23253.4|23249.5|23247.3|176
1753399200000|2025-07-24 23:20:00|23252.5|23250.3|23250|23247.8|23254.1|23251.9|23249.6|23247.4|83
1753399500000|2025-07-24 23:25:00|23250.3|23248.1|23251.1|23248.9|23253.3|23251.1|23247.4|23245.2|166
1753399800000|2025-07-24 23:30:00|23251.2|23249|23251|23248.8|23256.4|23254.2|23248.3|23246.1|325
1753400100000|2025-07-24 23:35:00|23250.9|23248.7|23257.7|23255.5|23258.6|23256.4|23250.6|23248.4|199
1753400400000|2025-07-24 23:40:00|23257.5|23255.3|23259.3|23257.1|23260.7|23258.5|23255.4|23253.2|179
1753400700000|2025-07-24 23:45:00|23259.1|23256.9|23262.2|23260|23266.9|23264.7|23257.8|23255.6|328
1753401000000|2025-07-24 23:50:00|23262.4|23260.2|23263.9|23261.7|23265.9|23263.7|23260.7|23258.5|201
1753401300000|2025-07-24 23:55:00|23263.8|23261.6|23262.6|23260.4|23266.4|23264.2|23262.2|23260|146
1753401600000|2025-07-25 00:00:00|23263.1|23260.9|23260.5|23258.3|23268.7|23266.5|23259.1|23256.9|710
1753401900000|2025-07-25 00:05:00|23260.6|23258.4|23266.2|23264|23270.7|23268.5|23259.1|23256.9|562
1753402200000|2025-07-25 00:10:00|23266.3|23264.1|23275.6|23273.4|23276.7|23274.5|23265.3|23263.1|573
1753402500000|2025-07-25 00:15:00|23275.8|23273.6|23277.8|23275.6|23279.1|23276.9|23271.3|23269.1|428
1753402800000|2025-07-25 00:20:00|23278|23275.8|23274.7|23272.5|23279.7|23277.5|23273.1|23270.9|276
1753403100000|2025-07-25 00:25:00|23274.9|23272.7|23274.4|23272.2|23275.6|23273.4|23268.1|23265.9|337
1753403400000|2025-07-25 00:30:00|23274.5|23272.3|23271.2|23269|23275|23272.8|23267.8|23265.6|163
1753403700000|2025-07-25 00:35:00|23271.4|23269.2|23266.8|23264.6|23271.5|23269.3|23265.2|23263|178
1753404000000|2025-07-25 00:40:00|23266.9|23264.7|23266.6|23264.4|23266.9|23264.7|23261.8|23259.6|235
1753404300000|2025-07-25 00:45:00|23266.7|23264.5|23270.8|23268.6|23271.6|23269.4|23266.4|23264.2|231
1753404600000|2025-07-25 00:50:00|23270.9|23268.7|23265.4|23263.2|23272.7|23270.5|23264.7|23262.5|221
1753404900000|2025-07-25 00:55:00|23265.5|23263.3|23270.6|23268.4|23270.6|23268.4|23264.9|23262.7|123
1753405200000|2025-07-25 01:00:00|23270.9|23268.7|23273|23270.8|23275.2|23273|23270.5|23268.3|223
1753405500000|2025-07-25 01:05:00|23272.9|23270.7|23276.2|23274|23276.2|23274|23271.4|23269.2|157
1753405800000|2025-07-25 01:10:00|23276.3|23274.1|23268.1|23265.9|23276.9|23274.7|23268.1|23265.9|201
1753406100000|2025-07-25 01:15:00|23268.2|23266|23273.3|23271.1|23274.4|23272.2|23266.9|23264.7|245
1753406400000|2025-07-25 01:20:00|23273|23270.8|23272.8|23270.6|23277.6|23275.4|23271.4|23269.2|257
1753406700000|2025-07-25 01:25:00|23272.9|23270.7|23272.6|23270.4|23275.5|23273.3|23271.3|23269.1|115
1753407000000|2025-07-25 01:30:00|23272.7|23270.5|23275.4|23273.2|23276.8|23274.6|23270.5|23268.3|178
1753407300000|2025-07-25 01:35:00|23275.3|23273.1|23277.8|23275.6|23279.7|23277.5|23275.2|23273|246
1753407600000|2025-07-25 01:40:00|23277.7|23275.5|23283.1|23280.9|23292.4|23290.2|23275.9|23273.7|919
1753407900000|2025-07-25 01:45:00|23283.3|23281.1|23285.8|23283.6|23289.2|23287|23283.3|23281.1|272
1753408200000|2025-07-25 01:50:00|23285.7|23283.5|23283.4|23281.2|23288.6|23286.4|23282.9|23280.7|311
1753408500000|2025-07-25 01:55:00|23283.3|23281.1|23282.9|23280.7|23285.2|23283|23281.4|23279.2|178
1753408800000|2025-07-25 02:00:00|23283|23280.8|23282|23279.8|23283.8|23281.6|23280.7|23278.5|126
1753409100000|2025-07-25 02:05:00|23282.2|23280|23282.8|23280.6|23283.3|23281.1|23280.8|23278.6|125
1753409400000|2025-07-25 02:10:00|23282.7|23280.5|23284.6|23282.4|23287.1|23284.9|23282.5|23280.3|292
1753409700000|2025-07-25 02:15:00|23284.8|23282.6|23284.1|23281.9|23286.2|23284|23283.3|23281.1|94
1753410000000|2025-07-25 02:20:00|23284.4|23282.2|23286.5|23284.3|23286.9|23284.7|23282.8|23280.6|119
1753410300000|2025-07-25 02:25:00|23286.6|23284.4|23289.6|23287.4|23292|23289.8|23286.4|23284.2|414
1753410600000|2025-07-25 02:30:00|23289.5|23287.3|23285.2|23283|23293.3|23291.1|23283.9|23281.7|330
1753410900000|2025-07-25 02:35:00|23285.3|23283.1|23285.1|23282.9|23287.4|23285.2|23284.4|23282.2|112
1753411200000|2025-07-25 02:40:00|23285.5|23283.3|23283.7|23281.5|23286.1|23283.9|23283.3|23281.1|125
1753411500000|2025-07-25 02:45:00|23283.6|23281.4|23284|23281.8|23285.6|23283.4|23283.2|23281|136
1753411800000|2025-07-25 02:50:00|23284.1|23281.9|23283.2|23281|23285.3|23283.1|23283|23280.8|170
1753412100000|2025-07-25 02:55:00|23283.1|23280.9|23277.6|23275.4|23283.9|23281.7|23276.1|23273.9|360
1753412400000|2025-07-25 03:00:00|23278.4|23276.2|23285.9|23283.7|23286.6|23284.4|23277|23274.8|259
1753412700000|2025-07-25 03:05:00|23285.8|23283.6|23286.3|23284.1|23288.5|23286.3|23284.4|23282.2|161
1753413000000|2025-07-25 03:10:00|23286.1|23283.9|23287.6|23285.4|23290|23287.8|23285.9|23283.7|205
1753413300000|2025-07-25 03:15:00|23287.8|23285.6|23291.3|23289.1|23298.1|23295.9|23287.8|23285.6|486
1753413600000|2025-07-25 03:20:00|23291.2|23289|23289|23286.8|23293|23290.8|23287.6|23285.4|172
1753413900000|2025-07-25 03:25:00|23288.5|23286.3|23292.1|23289.9|23293.3|23291.1|23288.2|23286|114
1753414200000|2025-07-25 03:30:00|23292.3|23290.1|23286.7|23284.5|23292.3|23290.1|23285.8|23283.6|181
1753414500000|2025-07-25 03:35:00|23286.8|23284.6|23286.9|23284.7|23287.5|23285.3|23283.7|23281.5|229
1753414800000|2025-07-25 03:40:00|23286.8|23284.6|23288.5|23286.3|23289.6|23287.4|23285.4|23283.2|127
1753415100000|2025-07-25 03:45:00|23288.6|23286.4|23290|23287.8|23290.4|23288.2|23287|23284.8|99
1753415400000|2025-07-25 03:50:00|23290.1|23287.9|23289.7|23287.5|23292.4|23290.2|23289.2|23287|229
1753415700000|2025-07-25 03:55:00|23289.6|23287.4|23284.1|23281.9|23289.7|23287.5|23283.9|23281.7|188
1753416000000|2025-07-25 04:00:00|23284.2|23282|23285|23282.8|23286.1|23283.9|23282.4|23280.2|188
1753416300000|2025-07-25 04:05:00|23284.8|23282.6|23285.3|23283.1|23287.1|23284.9|23282.5|23280.3|101
1753416600000|2025-07-25 04:10:00|23285.4|23283.2|23284.2|23282|23285.6|23283.4|23283.4|23281.2|58
1753416900000|2025-07-25 04:15:00|23284.3|23282.1|23287.6|23285.4|23288.3|23286.1|23284.1|23281.9|120
1753417200000|2025-07-25 04:20:00|23287.5|23285.3|23283.5|23281.3|23288.1|23285.9|23282.3|23280.1|181
1753417500000|2025-07-25 04:25:00|23283.4|23281.2|23278.1|23275.9|23283.6|23281.4|23277.9|23275.7|334
1753417800000|2025-07-25 04:30:00|23278|23275.8|23273|23270.8|23278.5|23276.3|23272.6|23270.4|304
1753418100000|2025-07-25 04:35:00|23273.1|23270.9|23267.5|23265.3|23273.1|23270.9|23264|23261.8|448
1753418400000|2025-07-25 04:40:00|23267.4|23265.2|23260.5|23258.3|23267.4|23265.2|23255.9|23253.7|496
1753418700000|2025-07-25 04:45:00|23260.8|23258.6|23256.5|23254.3|23263.4|23261.2|23256.2|23254|320
1753419000000|2025-07-25 04:50:00|23256.6|23254.4|23252.8|23250.6|23258|23255.8|23252.5|23250.3|266
1753419300000|2025-07-25 04:55:00|23252.7|23250.5|23255.4|23253.2|23255.4|23253.2|23248.8|23246.6|339
1753419600000|2025-07-25 05:00:00|23255.6|23253.4|23262.6|23260.4|23263|23260.8|23253|23250.8|421
1753419900000|2025-07-25 05:05:00|23262.4|23260.2|23262.4|23260.2|23262.9|23260.7|23258.9|23256.7|171
1753420200000|2025-07-25 05:10:00|23262.6|23260.4|23263.8|23261.6|23266.6|23264.4|23262.3|23260.1|183
1753420500000|2025-07-25 05:15:00|23263.9|23261.7|23262.8|23260.6|23264.6|23262.4|23261.3|23259.1|202
1753420800000|2025-07-25 05:20:00|23262.9|23260.7|23262.4|23260.2|23264.3|23262.1|23261.4|23259.2|107
1753421100000|2025-07-25 05:25:00|23262.5|23260.3|23265.2|23263|23266.4|23264.2|23262.2|23260|122
1753421400000|2025-07-25 05:30:00|23265.4|23263.2|23260.9|23258.7|23265.4|23263.2|23259.2|23257|192
1753421700000|2025-07-25 05:35:00|23260.6|23258.4|23263|23260.8|23263.8|23261.6|23259.7|23257.5|124
1753422000000|2025-07-25 05:40:00|23263.2|23261|23262.6|23260.4|23263.9|23261.7|23260.9|23258.7|108
1753422300000|2025-07-25 05:45:00|23262.7|23260.5|23265.5|23263.3|23265.5|23263.3|23261.2|23259|63
1753422600000|2025-07-25 05:50:00|23265.7|23263.5|23262.2|23260|23265.7|23263.5|23260.1|23257.9|194
1753422900000|2025-07-25 05:55:00|23262.3|23260.1|23265.1|23262.9|23265.3|23263.1|23260.3|23258.1|106
1753423200000|2025-07-25 06:00:00|23265|23262.8|23267.9|23265.7|23270.1|23267.9|23263.7|23261.5|349
1753423500000|2025-07-25 06:05:00|23268|23265.8|23267.7|23265.5|23268.2|23266|23263.2|23261|178
1753423800000|2025-07-25 06:10:00|23267.8|23265.6|23267|23264.8|23268.8|23266.6|23263.9|23261.7|147
1753424100000|2025-07-25 06:15:00|23266.9|23264.7|23267.6|23265.4|23269.2|23267|23265.9|23263.7|78
1753424400000|2025-07-25 06:20:00|23267.7|23265.5|23261.6|23259.4|23268|23265.8|23260.1|23257.9|208
1753424700000|2025-07-25 06:25:00|23261.7|23259.5|23266|23263.8|23266.6|23264.4|23260|23257.8|166
1753425000000|2025-07-25 06:30:00|23266.2|23264|23265.6|23263.4|23269.5|23267.3|23262.1|23259.9|238
1753425300000|2025-07-25 06:35:00|23265.5|23263.3|23259.2|23257|23266.5|23264.3|23257.1|23254.9|182
1753425600000|2025-07-25 06:40:00|23259.1|23256.9|23256.2|23254|23260.3|23258.1|23253.6|23251.4|218
1753425900000|2025-07-25 06:45:00|23256.1|23253.9|23253.4|23251.2|23258.4|23256.2|23252.1|23249.9|292
1753426200000|2025-07-25 06:50:00|23253.5|23251.3|23250.5|23248.3|23254.1|23251.9|23248.5|23246.3|278
1753426500000|2025-07-25 06:55:00|23250.7|23248.5|23248.6|23246.4|23251.6|23249.4|23245|23242.8|215
1753426800000|2025-07-25 07:00:00|23248.9|23246.7|23240.5|23238.3|23249.2|23247|23235.9|23233.7|894
1753427100000|2025-07-25 07:05:00|23240.4|23238.2|23243.8|23241.6|23251.5|23249.3|23240.4|23238.2|542
1753427400000|2025-07-25 07:10:00|23243.9|23241.7|23234.9|23232.7|23246.7|23244.5|23234.3|23232.1|457
1753427700000|2025-07-25 07:15:00|23234.7|23232.5|23233.1|23230.9|23240.8|23238.6|23229.4|23227.2|704
1753428000000|2025-07-25 07:20:00|23232.9|23230.7|23226.2|23224|23239.5|23237.3|23225|23222.8|716
1753428300000|2025-07-25 07:25:00|23226.1|23223.9|23225|23222.8|23234.1|23231.9|23224.5|23222.3|445
1753428600000|2025-07-25 07:30:00|23224.9|23222.7|23224.5|23222.3|23231.1|23228.9|23219.3|23217.1|792
1753428900000|2025-07-25 07:35:00|23224.4|23222.2|23227.3|23225.1|23235.1|23232.9|23224.4|23222.2|691
1753429200000|2025-07-25 07:40:00|23226.8|23224.6|23221.7|23219.5|23229.8|23227.6|23215.6|23213.4|628
1753429500000|2025-07-25 07:45:00|23221.6|23219.4|23219.2|23217|23224.2|23222|23214.9|23212.7|643
1753429800000|2025-07-25 07:50:00|23219.3|23217.1|23214.4|23212.2|23219.8|23217.6|23211|23208.8|552
1753430100000|2025-07-25 07:55:00|23214.5|23212.3|23223.7|23221.5|23224.9|23222.7|23214.2|23212|477
1753430400000|2025-07-25 08:00:00|23224|23221.8|23222.7|23220.5|23231.6|23229.4|23219|23216.8|765
1753430700000|2025-07-25 08:05:00|23222.6|23220.4|23231.4|23229.2|23232.1|23229.9|23222.1|23219.9|423
1753431000000|2025-07-25 08:10:00|23231.3|23229.1|23224.4|23222.2|23232.2|23230|23223.8|23221.6|408
1753431300000|2025-07-25 08:15:00|23224.2|23222|23221.7|23219.5|23226.3|23224.1|23216.5|23214.3|495
1753431600000|2025-07-25 08:20:00|23221.9|23219.7|23214.7|23212.5|23221.9|23219.7|23206.8|23204.6|967
1753431900000|2025-07-25 08:25:00|23214.5|23212.3|23227.9|23225.7|23227.9|23225.7|23214.2|23212|502
1753432200000|2025-07-25 08:30:00|23227.7|23225.5|23233.9|23231.7|23235.9|23233.7|23226.8|23224.6|579
1753432500000|2025-07-25 08:35:00|23233.8|23231.6|23234.8|23232.6|23237.5|23235.3|23232.9|23230.7|424
1753432800000|2025-07-25 08:40:00|23235|23232.8|23232.2|23230|23236.6|23234.4|23231.1|23228.9|312
1753433100000|2025-07-25 08:45:00|23232|23229.8|23236.4|23234.2|23237|23234.8|23231.3|23229.1|451
1753433400000|2025-07-25 08:50:00|23236.3|23234.1|23234.4|23232.2|23238.4|23236.2|23233.5|23231.3|218
1753433700000|2025-07-25 08:55:00|23234.3|23232.1|23230.9|23228.7|23234.3|23232.1|23229.4|23227.2|250
1753434000000|2025-07-25 09:00:00|23231|23228.8|23224.1|23221.9|23231.1|23228.9|23224|23221.8|383
1753434300000|2025-07-25 09:05:00|23224.3|23222.1|23225|23222.8|23230.7|23228.5|23222.5|23220.3|380
1753434600000|2025-07-25 09:10:00|23224.9|23222.7|23222|23219.8|23226.9|23224.7|23219.4|23217.2|359
1753434900000|2025-07-25 09:15:00|23221.8|23219.6|23217.4|23215.2|23225.5|23223.3|23216.5|23214.3|287
1753435200000|2025-07-25 09:20:00|23217.3|23215.1|23220.8|23218.6|23222.1|23219.9|23212.4|23210.2|385
1753435500000|2025-07-25 09:25:00|23220.9|23218.7|23227.1|23224.9|23227.4|23225.2|23220.3|23218.1|268
1753435800000|2025-07-25 09:30:00|23227|23224.8|23230.1|23227.9|23233.8|23231.6|23226.3|23224.1|334
1753436100000|2025-07-25 09:35:00|23230.3|23228.1|23232.2|23230|23233.7|23231.5|23229.4|23227.2|152
1753436400000|2025-07-25 09:40:00|23232.1|23229.9|23228.5|23226.3|23232.7|23230.5|23228.5|23226.3|122
1753436700000|2025-07-25 09:45:00|23228.4|23226.2|23224|23221.8|23231.3|23229.1|23223.9|23221.7|275
1753437000000|2025-07-25 09:50:00|23224.5|23222.3|23225.2|23223|23226.8|23224.6|23222.9|23220.7|174
1753437300000|2025-07-25 09:55:00|23225.1|23222.9|23230.9|23228.7|23232|23229.8|23224.5|23222.3|251
1753437600000|2025-07-25 10:00:00|23231.1|23228.9|23229.6|23227.4|23231.9|23229.7|23227.1|23224.9|250
1753437900000|2025-07-25 10:05:00|23230.1|23227.9|23230.1|23227.9|23232.4|23230.2|23227.8|23225.6|192
1753438200000|2025-07-25 10:10:00|23230|23227.8|23231.9|23229.7|23233.4|23231.2|23228.2|23226|176
1753438500000|2025-07-25 10:15:00|23232|23229.8|23231.5|23229.3|23233.5|23231.3|23229.3|23227.1|169
1753438800000|2025-07-25 10:20:00|23231|23228.8|23229.9|23227.7|23232.5|23230.3|23226.5|23224.3|275
1753439100000|2025-07-25 10:25:00|23230|23227.8|23231.2|23229|23235.6|23233.4|23227.6|23225.4|405
1753439400000|2025-07-25 10:30:00|23231|23228.8|23240.8|23238.6|23241.6|23239.4|23231|23228.8|419
1753439700000|2025-07-25 10:35:00|23240.9|23238.7|23241.2|23239|23242.6|23240.4|23236.8|23234.6|317
1753440000000|2025-07-25 10:40:00|23241.1|23238.9|23242|23239.8|23244|23241.8|23237.8|23235.6|261
1753440300000|2025-07-25 10:45:00|23242.1|23239.9|23244|23241.8|23246.3|23244.1|23238.5|23236.3|255
1753440600000|2025-07-25 10:50:00|23244.2|23242|23245.8|23243.6|23247.6|23245.4|23243.7|23241.5|246
1753440900000|2025-07-25 10:55:00|23246|23243.8|23244|23241.8|23246.5|23244.3|23239.4|23237.2|387
1753441200000|2025-07-25 11:00:00|23243.8|23241.6|23237.8|23235.6|23246.4|23244.2|23235.6|23233.4|442
1753441500000|2025-07-25 11:05:00|23238|23235.8|23238.7|23236.5|23239.2|23237|23231.1|23228.9|391
1753441800000|2025-07-25 11:10:00|23238.8|23236.6|23237.1|23234.9|23240.6|23238.4|23235.7|23233.5|195
1753442100000|2025-07-25 11:15:00|23236.4|23234.2|23232.1|23229.9|23237.6|23235.4|23226.5|23224.3|579
1753442400000|2025-07-25 11:20:00|23232|23229.8|23230.5|23228.3|23235.1|23232.9|23230|23227.8|288
1753442700000|2025-07-25 11:25:00|23230.3|23228.1|23232.7|23230.5|23234.6|23232.4|23226.1|23223.9|297
1753443000000|2025-07-25 11:30:00|23232.3|23230.1|23226.6|23224.4|23232.3|23230.1|23223.2|23221|435
1753443300000|2025-07-25 11:35:00|23226.5|23224.3|23232.6|23230.4|23234.1|23231.9|23226.4|23224.2|400
1753443600000|2025-07-25 11:40:00|23232.8|23230.6|23234.2|23232|23237.3|23235.1|23231.1|23228.9|255
1753443900000|2025-07-25 11:45:00|23234|23231.8|23227.2|23225|23234|23231.8|23226.7|23224.5|244
1753444200000|2025-07-25 11:50:00|23227.1|23224.9|23222.2|23220|23227.7|23225.5|23218.3|23216.1|552
1753444500000|2025-07-25 11:55:00|23222.4|23220.2|23222.7|23220.5|23228.9|23226.7|23221.9|23219.7|379
1753444800000|2025-07-25 12:00:00|23223.7|23221.5|23221.4|23219.2|23228.5|23226.3|23219.3|23217.1|420
1753445100000|2025-07-25 12:05:00|23221.6|23219.4|23219.2|23217|23222.6|23220.4|23216.1|23213.9|457
1753445400000|2025-07-25 12:10:00|23219.4|23217.2|23219.2|23217|23221.8|23219.6|23217|23214.8|265
1753445700000|2025-07-25 12:15:00|23218.7|23216.5|23226.4|23224.2|23228.6|23226.4|23218.5|23216.3|485
1753446000000|2025-07-25 12:20:00|23226.3|23224.1|23235.2|23233|23235.4|23233.2|23225.8|23223.6|709
1753446300000|2025-07-25 12:25:00|23234.9|23232.7|23233.4|23231.2|23237.6|23235.4|23232|23229.8|597
1753446600000|2025-07-25 12:30:00|23233.3|23231.1|23240.4|23238.2|23243.4|23241.2|23233.2|23231|1009
1753446900000|2025-07-25 12:35:00|23240.3|23238.1|23235.6|23233.4|23242|23239.8|23232.9|23230.7|746
1753447200000|2025-07-25 12:40:00|23235.5|23233.3|23225.9|23223.7|23236.9|23234.7|23225.6|23223.4|1016
1753447500000|2025-07-25 12:45:00|23225.6|23223.4|23224.1|23221.9|23230.1|23227.9|23222.9|23220.7|647
1753447800000|2025-07-25 12:50:00|23224|23221.8|23229.3|23227.1|23229.8|23227.6|23223.7|23221.5|564
1753448100000|2025-07-25 12:55:00|23229.2|23227|23227.6|23225.4|23230.9|23228.7|23224.9|23222.7|547
1753448400000|2025-07-25 13:00:00|23227.7|23225.5|23223.3|23221.1|23231.5|23229.3|23217.2|23215|1294
1753448700000|2025-07-25 13:05:00|23223.4|23221.2|23220|23217.8|23227.3|23225.1|23203.3|23201.1|3373
1753449000000|2025-07-25 13:10:00|23219.8|23217.6|23216.6|23214.4|23229.2|23227|23211.8|23209.6|2163
1753449300000|2025-07-25 13:15:00|23216.5|23214.3|23224.1|23221.9|23225.7|23223.5|23211.9|23209.7|1182
1753449600000|2025-07-25 13:20:00|23224|23221.8|23225.9|23223.7|23232.1|23229.9|23221.2|23219|937
1753449900000|2025-07-25 13:25:00|23226.2|23224|23216.9|23214.7|23229.2|23227|23214.9|23212.7|2203
1753450200000|2025-07-25 13:30:00|23216.6|23214.4|23221.6|23220.5|23229.4|23228.3|23200.4|23199.3|11986
1753450500000|2025-07-25 13:35:00|23221.5|23220.4|23208.3|23207.2|23234.5|23233.4|23187|23185.9|10690
1753450800000|2025-07-25 13:40:00|23208|23206.9|23217.9|23216.8|23221.7|23220.6|23199.3|23198.2|6236
1753451100000|2025-07-25 13:45:00|23218|23216.9|23239.7|23238.6|23240.9|23239.8|23218|23216.9|7584
1753451400000|2025-07-25 13:50:00|23240|23238.9|23249.1|23248|23255.9|23254.8|23230|23228.9|8356
1753451700000|2025-07-25 13:55:00|23249.2|23248.1|23245|23243.9|23264.2|23263.1|23238.7|23237.6|8298
1753452000000|2025-07-25 14:00:00|23246.2|23245.1|23243.7|23242.6|23266.2|23265.1|23243.7|23242.6|8124
1753452300000|2025-07-25 14:05:00|23243.6|23242.5|23258.4|23257.3|23259.7|23258.6|23241.5|23240.4|6255
1753452600000|2025-07-25 14:10:00|23258.5|23257.4|23261.2|23260.1|23272.6|23271.5|23255.6|23254.5|5668
1753452900000|2025-07-25 14:15:00|23261.4|23260.3|23259.1|23258|23264.9|23263.8|23246.6|23245.5|5624
1753453200000|2025-07-25 14:20:00|23260.4|23259.3|23256.1|23255|23264.3|23263.2|23247.7|23246.6|4613
1753453500000|2025-07-25 14:25:00|23256|23254.9|23262|23260.9|23263.9|23262.8|23250.5|23249.4|3358
1753453800000|2025-07-25 14:30:00|23262.6|23261.5|23258.6|23257.5|23275.6|23274.5|23251.4|23250.3|7788
1753454100000|2025-07-25 14:35:00|23258.8|23257.7|23260.5|23259.4|23275.6|23274.5|23258.8|23257.7|4872
1753454400000|2025-07-25 14:40:00|23259.9|23258.8|23265.9|23264.8|23268.5|23267.4|23257.3|23256.2|4010
1753454700000|2025-07-25 14:45:00|23266.9|23265.8|23271.1|23270|23273.2|23272.1|23261.6|23260.5|3463
1753455000000|2025-07-25 14:50:00|23270|23268.9|23256.9|23255.8|23270.9|23269.8|23256.7|23255.6|3062
1753455300000|2025-07-25 14:55:00|23256.6|23255.5|23261.3|23260.2|23262.2|23261.1|23247.9|23246.8|5209
1753455600000|2025-07-25 15:00:00|23261.8|23260.7|23256.4|23255.3|23264.1|23263|23249.3|23248.2|3945
1753455900000|2025-07-25 15:05:00|23256.6|23255.5|23254.7|23253.6|23263.1|23262|23253|23251.9|2627
1753456200000|2025-07-25 15:10:00|23254.8|23253.7|23262|23260.9|23265.3|23264.2|23254.3|23253.2|2632
1753456500000|2025-07-25 15:15:00|23262.1|23261|23270.4|23269.3|23273|23271.9|23260.3|23259.2|2880
1753456800000|2025-07-25 15:20:00|23269.9|23268.8|23270.5|23269.4|23277.6|23276.5|23259.3|23258.2|4544
1753457100000|2025-07-25 15:25:00|23270.7|23269.6|23275.6|23274.5|23278.8|23277.7|23264.4|23263.3|3762
1753457400000|2025-07-25 15:30:00|23276.3|23275.2|23274|23272.9|23283|23281.9|23272.8|23271.7|4204
1753457700000|2025-07-25 15:35:00|23273.9|23272.8|23265.1|23264|23274.9|23273.8|23260|23258.9|4061
1753458000000|2025-07-25 15:40:00|23264.8|23263.7|23261.4|23260.3|23272|23270.9|23259.8|23258.7|2757
1753458300000|2025-07-25 15:45:00|23261.5|23260.4|23272.1|23271|23273.7|23272.6|23259|23257.9|2779
1753458600000|2025-07-25 15:50:00|23271.8|23270.7|23276.9|23275.8|23279.7|23278.6|23271.7|23270.6|2917
1753458900000|2025-07-25 15:55:00|23277|23275.9|23277|23275.9|23280.7|23279.6|23275.5|23274.4|1894
1753459200000|2025-07-25 16:00:00|23276.4|23275.3|23276.2|23275.1|23282.2|23281.1|23271.7|23270.6|2929
1753459500000|2025-07-25 16:05:00|23276.1|23275|23287.5|23286.4|23289.3|23288.2|23272.7|23271.6|4217
1753459800000|2025-07-25 16:10:00|23288.3|23287.2|23299.2|23298.1|23305.3|23304.2|23287.5|23286.4|6434
1753460100000|2025-07-25 16:15:00|23299.1|23298|23298.4|23297.3|23305.7|23304.6|23296.2|23295.1|4033
1753460400000|2025-07-25 16:20:00|23298|23296.9|23312|23310.9|23313.6|23312.5|23292.1|23291|4914
1753460700000|2025-07-25 16:25:00|23311.8|23310.7|23319.5|23318.4|23327.3|23326.2|23310.5|23309.4|5850
1753461000000|2025-07-25 16:30:00|23318.2|23317.1|23315.2|23314.1|23331.5|23330.4|23314.8|23313.7|4902
1753461300000|2025-07-25 16:35:00|23315.1|23314|23315|23313.9|23320.4|23319.3|23312.8|23311.7|2066
1753461600000|2025-07-25 16:40:00|23313.6|23312.5|23309.6|23308.5|23314.4|23313.3|23305.1|23304|2308
1753461900000|2025-07-25 16:45:00|23309.5|23308.4|23303.3|23302.2|23311.7|23310.6|23302.6|23301.5|2332
1753462200000|2025-07-25 16:50:00|23303.4|23302.3|23312.4|23311.3|23314.2|23313.1|23300.9|23299.8|2600
1753462500000|2025-07-25 16:55:00|23312|23310.9|23304.1|23303|23314.1|23313|23303.6|23302.5|2129
1753462800000|2025-07-25 17:00:00|23305.5|23304.4|23300.6|23299.5|23306.3|23305.2|23297|23295.9|2810
1753463100000|2025-07-25 17:05:00|23300.7|23299.6|23300.3|23299.2|23305.7|23304.6|23297|23295.9|2019
1753463400000|2025-07-25 17:10:00|23299.6|23298.5|23301.7|23300.6|23303.7|23302.6|23297.2|23296.1|1867
1753463700000|2025-07-25 17:15:00|23301.9|23300.8|23291.2|23290.1|23301.9|23300.8|23291.1|23290|2764
1753464000000|2025-07-25 17:20:00|23291.8|23290.7|23301.2|23300.1|23301.5|23300.4|23286.8|23285.7|3341
1753464300000|2025-07-25 17:25:00|23301.1|23300|23300.1|23299|23306.9|23305.8|23298.4|23297.3|2480
1753464600000|2025-07-25 17:30:00|23298.9|23297.8|23305|23303.9|23308.4|23307.3|23298.2|23297.1|2846
1753464900000|2025-07-25 17:35:00|23304.9|23303.8|23301.7|23300.6|23308.9|23307.8|23301.6|23300.5|2237
1753465200000|2025-07-25 17:40:00|23303.1|23302|23301.3|23300.2|23304.5|23303.4|23296.8|23295.7|2281
1753465500000|2025-07-25 17:45:00|23301.1|23300|23301.4|23300.3|23304.9|23303.8|23296.9|23295.8|2300
1753465800000|2025-07-25 17:50:00|23303.6|23302.5|23294.2|23293.1|23305.8|23304.7|23293|23291.9|2084
1753466100000|2025-07-25 17:55:00|23294.4|23293.3|23296.2|23295.1|23303.6|23302.5|23294.2|23293.1|1963
1753466400000|2025-07-25 18:00:00|23296.6|23295.5|23293.9|23292.8|23301.1|23300|23289.3|23288.2|3261
1753466700000|2025-07-25 18:05:00|23294.1|23293|23293.8|23292.7|23299.3|23298.2|23287.3|23286.2|3026
1753467000000|2025-07-25 18:10:00|23293.9|23292.8|23301.7|23300.6|23302.7|23301.6|23292.1|23291|2689
1753467300000|2025-07-25 18:15:00|23301.5|23300.4|23308.4|23307.3|23308.5|23307.4|23300.9|23299.8|2148
1753467600000|2025-07-25 18:20:00|23308.6|23307.5|23312.4|23311.3|23316.4|23315.3|23307.8|23306.7|2897
1753467900000|2025-07-25 18:25:00|23312.3|23311.2|23309.6|23308.5|23314.6|23313.5|23305.8|23304.7|2302
1753468200000|2025-07-25 18:30:00|23308.3|23307.2|23307.5|23306.4|23312.5|23311.4|23304.8|23303.7|2208
1753468500000|2025-07-25 18:35:00|23307.6|23306.5|23304.7|23303.6|23311.7|23310.6|23301.6|23300.5|2005
1753468800000|2025-07-25 18:40:00|23303.8|23302.7|23311.2|23310.1|23312.8|23311.7|23303.5|23302.4|1858
1753469100000|2025-07-25 18:45:00|23311.4|23310.3|23309.8|23308.7|23313.4|23312.3|23308.8|23307.7|1686
1753469400000|2025-07-25 18:50:00|23309.7|23308.6|23303.3|23302.2|23309.7|23308.6|23301.4|23300.3|2838
1753469700000|2025-07-25 18:55:00|23303.1|23302|23298.1|23297|23306.7|23305.6|23297.6|23296.5|3767
1753470000000|2025-07-25 19:00:00|23298.2|23297.1|23298.7|23297.6|23302.4|23301.3|23296.4|23295.3|2316
1753470300000|2025-07-25 19:05:00|23298.4|23297.3|23298.4|23297.3|23300.4|23299.3|23294.3|23293.2|1718
1753470600000|2025-07-25 19:10:00|23298.6|23297.5|23301.7|23300.6|23307.3|23306.2|23297.3|23296.2|2079
1753470900000|2025-07-25 19:15:00|23301.6|23300.5|23308.7|23307.6|23309.9|23308.8|23301.2|23300.1|1682
1753471200000|2025-07-25 19:20:00|23308.5|23307.4|23301.7|23300.6|23309.9|23308.8|23300.2|23299.1|1959
1753471500000|2025-07-25 19:25:00|23301.6|23300.5|23294.4|23293.3|23302.6|23301.5|23294|23292.9|2388
1753471800000|2025-07-25 19:30:00|23294.1|23293|23297|23295.9|23301.1|23300|23291.8|23290.7|2969
1753472100000|2025-07-25 19:35:00|23296.9|23295.8|23301.4|23300.3|23305.4|23304.3|23296.2|23295.1|2280
1753472400000|2025-07-25 19:40:00|23301.1|23300|23290.6|23289.5|23302.9|23301.8|23289.6|23288.5|3250
1753472700000|2025-07-25 19:45:00|23290.7|23289.6|23293.5|23292.4|23298.2|23297.1|23289.5|23288.4|3000
1753473000000|2025-07-25 19:50:00|23294|23292.9|23277.8|23276.7|23294|23292.9|23276.3|23275.2|7230
1753473300000|2025-07-25 19:55:00|23277.9|23276.8|23275.8|23274.7|23282.2|23281.1|23263.5|23262.4|13651
1753473600000|2025-07-25 20:00:00|23276|23273.8|23277.4|23275.2|23282|23279.8|23263.3|23261.1|8212
1753473900000|2025-07-25 20:05:00|23276.4|23274.2|23277.3|23275.1|23281.6|23279.4|23275.1|23272.9|1464
1753474200000|2025-07-25 20:10:00|23277.1|23274.9|23288.6|23286.4|23290.5|23288.3|23276.2|23274|1765
1753474500000|2025-07-25 20:15:00|23288.7|23286.5|23290.7|23288.5|23294.8|23292.6|23286.5|23284.3|1189
1753474800000|2025-07-25 20:20:00|23290.4|23288.2|23290.5|23288.3|23291.5|23289.3|23286.7|23284.5|716
1753475100000|2025-07-25 20:25:00|23290.8|23288.6|23290.5|23288.3|23291.7|23289.5|23284|23281.8|729
1753475400000|2025-07-25 20:30:00|23289.7|23287.5|23300.6|23298.4|23301.1|23298.9|23289.2|23287|1161
1753475700000|2025-07-25 20:35:00|23300.4|23298.2|23300.8|23298.6|23301.5|23299.3|23296.2|23294|656
1753476000000|2025-07-25 20:40:00|23301|23298.8|23296.9|23294.7|23302.2|23300|23295.3|23293.1|620
1753476300000|2025-07-25 20:45:00|23296.6|23294.4|23297.5|23295.3|23300.6|23298.4|23295.3|23293.1|554
1753476600000|2025-07-25 20:50:00|23297.8|23295.6|23296|23293.8|23298.3|23296.1|23294.2|23292|522
1753476900000|2025-07-25 20:55:00|23296.2|23294|23302.8|23297.8|23304|23301.8|23293.3|23291.1|586
1753477200000|2025-07-25 21:00:00|23302.2|23297.2|23302.2|23297.2|23302.2|23297.2|23302.2|23297.2|0
1753653600000|2025-07-27 22:00:00|23389.7|23387.5|23391.9|23389.7|23416.7|23414.5|23378|23375.8|1743
1753653900000|2025-07-27 22:05:00|23389.4|23387.2|23381.5|23379.3|23398|23395.8|23375.4|23373.2|805
1753654200000|2025-07-27 22:10:00|23381.4|23379.2|23378|23375.8|23391.8|23389.6|23375|23372.8|769
1753654500000|2025-07-27 22:15:00|23378.5|23376.3|23385|23382.8|23390.2|23388|23376.7|23374.5|472
1753654800000|2025-07-27 22:20:00|23385.1|23382.9|23377.7|23375.5|23385.6|23383.4|23375.2|23373|300
1753655100000|2025-07-27 22:25:00|23377.8|23375.6|23368.9|23366.7|23383.6|23381.4|23365.5|23363.3|703
1753655400000|2025-07-27 22:30:00|23369.1|23366.9|23368.2|23366|23373.8|23371.6|23362.5|23360.3|580
1753655700000|2025-07-27 22:35:00|23368.5|23366.3|23374.4|23372.2|23376.4|23374.2|23368.2|23366|391
1753656000000|2025-07-27 22:40:00|23374.2|23372|23375.9|23373.7|23381.9|23379.7|23374.2|23372|334
1753656300000|2025-07-27 22:45:00|23375.8|23373.6|23370.8|23368.6|23378|23375.8|23367.9|23365.7|279
1753656600000|2025-07-27 22:50:00|23370.7|23368.5|23367.9|23365.7|23370.8|23368.6|23364.9|23362.7|188
1753656900000|2025-07-27 22:55:00|23368|23365.8|23374.5|23372.3|23375.9|23373.7|23368|23365.8|233
1753657200000|2025-07-27 23:00:00|23374.4|23372.2|23374.1|23371.9|23378.2|23376|23370.6|23368.4|236
1753657500000|2025-07-27 23:05:00|23374.4|23372.2|23372.7|23370.5|23381.2|23379|23372.4|23370.2|370
1753657800000|2025-07-27 23:10:00|23372.8|23370.6|23381.5|23379.3|23382.9|23380.7|23372.7|23370.5|409
1753658100000|2025-07-27 23:15:00|23381.4|23379.2|23388.4|23386.2|23389.8|23387.6|23377.9|23375.7|572
1753658400000|2025-07-27 23:20:00|23388.3|23386.1|23396.5|23394.3|23397.6|23395.4|23387.1|23384.9|546
1753658700000|2025-07-27 23:25:00|23396.7|23394.5|23397.8|23395.6|23407.3|23405.1|23394.3|23392.1|830
1753659000000|2025-07-27 23:30:00|23398.8|23396.6|23390.4|23388.2|23401.5|23399.3|23390.4|23388.2|298
1753659300000|2025-07-27 23:35:00|23390.6|23388.4|23403.5|23401.3|23405.1|23402.9|23390.4|23388.2|354
1753659600000|2025-07-27 23:40:00|23403.6|23401.4|23402.4|23400.2|23413.3|23411.1|23400.8|23398.6|662
1753659900000|2025-07-27 23:45:00|23402.2|23400|23402.9|23400.7|23403.8|23401.6|23399|23396.8|219
1753660200000|2025-07-27 23:50:00|23402.8|23400.6|23403.4|23401.2|23405.2|23403|23397.7|23395.5|238
1753660500000|2025-07-27 23:55:00|23403.3|23401.1|23392.2|23390|23403.3|23401.1|23391.9|23389.7|226
1753660800000|2025-07-28 00:00:00|23391.9|23389.7|23389.1|23386.9|23393.3|23391.1|23385.2|23383|498
1753661100000|2025-07-28 00:05:00|23389.2|23387|23384.5|23382.3|23390.8|23388.6|23382.9|23380.7|267
1753661400000|2025-07-28 00:10:00|23384.4|23382.2|23392.8|23390.6|23393.5|23391.3|23382.9|23380.7|267
1753661700000|2025-07-28 00:15:00|23392.7|23390.5|23398.4|23396.2|23402.9|23400.7|23392.5|23390.3|496
1753662000000|2025-07-28 00:20:00|23398.3|23396.1|23398.7|23396.5|23402.9|23400.7|23398.1|23395.9|256
1753662300000|2025-07-28 00:25:00|23398.6|23396.4|23396.6|23394.4|23398.6|23396.4|23392.6|23390.4|239
1753662600000|2025-07-28 00:30:00|23396.7|23394.5|23392.8|23390.6|23398.9|23396.7|23391.5|23389.3|217
1753662900000|2025-07-28 00:35:00|23392.9|23390.7|23397.7|23395.5|23399.3|23397.1|23392.4|23390.2|145
1753663200000|2025-07-28 00:40:00|23396.2|23394|23400.2|23398|23400.4|23398.2|23396.1|23393.9|145
1753663500000|2025-07-28 00:45:00|23400.4|23398.2|23400.7|23398.5|23400.8|23398.6|23395.6|23393.4|145
1753663800000|2025-07-28 00:50:00|23401|23398.8|23401.7|23399.5|23403.2|23401|23398.7|23396.5|199
1753664100000|2025-07-28 00:55:00|23401.8|23399.6|23400.5|23398.3|23402.4|23400.2|23399.6|23397.4|166
1753664400000|2025-07-28 01:00:00|23400.7|23398.5|23395|23392.8|23401.8|23399.6|23393.7|23391.5|320
1753664700000|2025-07-28 01:05:00|23394.9|23392.7|23391.5|23389.3|23395.2|23393|23389.9|23387.7|302
1753665000000|2025-07-28 01:10:00|23391.3|23389.1|23392.5|23390.3|23393.3|23391.1|23388.8|23386.6|201
1753665300000|2025-07-28 01:15:00|23392.3|23390.1|23394.1|23391.9|23395.3|23393.1|23390.3|23388.1|277
1753665600000|2025-07-28 01:20:00|23394|23391.8|23392.4|23390.2|23394.9|23392.7|23390.8|23388.6|191
1753665900000|2025-07-28 01:25:00|23392.3|23390.1|23395.7|23393.5|23395.9|23393.7|23389.7|23387.5|159
1753666200000|2025-07-28 01:30:00|23395.6|23393.4|23396.5|23394.3|23399.8|23397.6|23393.2|23391|268
1753666500000|2025-07-28 01:35:00|23396.3|23394.1|23396|23393.8|23396.3|23394.1|23392.6|23390.4|116
1753666800000|2025-07-28 01:40:00|23395.9|23393.7|23396.7|23394.5|23399.4|23397.2|23394.9|23392.7|173
1753667100000|2025-07-28 01:45:00|23396.5|23394.3|23394.3|23392.1|23398|23395.8|23393.5|23391.3|110
1753667400000|2025-07-28 01:50:00|23394.4|23392.2|23393.1|23390.9|23396.8|23394.6|23390.9|23388.7|225
1753667700000|2025-07-28 01:55:00|23393.3|23391.1|23399.3|23397.1|23400.3|23398.1|23392.5|23390.3|246
1753668000000|2025-07-28 02:00:00|23399.2|23397|23396.3|23394.1|23401.5|23399.3|23395.3|23393.1|225
1753668300000|2025-07-28 02:05:00|23396.1|23393.9|23397.9|23395.7|23398.1|23395.9|23395.6|23393.4|95
1753668600000|2025-07-28 02:10:00|23398|23395.8|23397.6|23395.4|23398.9|23396.7|23396.4|23394.2|115
1753668900000|2025-07-28 02:15:00|23397.5|23395.3|23400.7|23398.5|23400.9|23398.7|23396.7|23394.5|102
1753669200000|2025-07-28 02:20:00|23400.8|23398.6|23403.5|23401.3|23403.6|23401.4|23397.7|23395.5|218
1753669500000|2025-07-28 02:25:00|23403.6|23401.4|23409.7|23407.5|23411.8|23409.6|23402.7|23400.5|338
1753669800000|2025-07-28 02:30:00|23410.6|23408.4|23419.3|23417.1|23420.7|23418.5|23409.6|23407.4|816
1753670100000|2025-07-28 02:35:00|23419.2|23417|23416.2|23414|23423.7|23421.5|23415.8|23413.6|487
1753670400000|2025-07-28 02:40:00|23416.1|23413.9|23412.9|23410.7|23416.8|23414.6|23412.8|23410.6|224
1753670700000|2025-07-28 02:45:00|23412.8|23410.6|23411.4|23409.2|23413.3|23411.1|23407.9|23405.7|248
1753671000000|2025-07-28 02:50:00|23411.5|23409.3|23408.4|23406.2|23411.6|23409.4|23407.1|23404.9|189
1753671300000|2025-07-28 02:55:00|23408.6|23406.4|23410.8|23408.6|23412.2|23410|23408.6|23406.4|124
1753671600000|2025-07-28 03:00:00|23410.7|23408.5|23407.5|23405.3|23411.8|23409.6|23406.5|23404.3|209
1753671900000|2025-07-28 03:05:00|23407.4|23405.2|23406.4|23404.2|23408.9|23406.7|23405.9|23403.7|82
1753672200000|2025-07-28 03:10:00|23406.3|23404.1|23409.4|23407.2|23410.1|23407.9|23405.6|23403.4|153
1753672500000|2025-07-28 03:15:00|23409.3|23407.1|23408.1|23405.9|23411.5|23409.3|23407.2|23405|162
1753672800000|2025-07-28 03:20:00|23408|23405.8|23404.1|23401.9|23408.3|23406.1|23402.9|23400.7|193
1753673100000|2025-07-28 03:25:00|23403.8|23401.6|23403.9|23401.7|23406.4|23404.2|23403|23400.8|180
1753673400000|2025-07-28 03:30:00|23404.2|23402|23401.3|23399.1|23404.7|23402.5|23400.8|23398.6|169
1753673700000|2025-07-28 03:35:00|23401.4|23399.2|23406.6|23404.4|23407.5|23405.3|23401|23398.8|161
1753674000000|2025-07-28 03:40:00|23406.7|23404.5|23407.3|23405.1|23408.9|23406.7|23404.8|23402.6|73
1753674300000|2025-07-28 03:45:00|23407.5|23405.3|23410|23407.8|23410.4|23408.2|23407|23404.8|107
1753674600000|2025-07-28 03:50:00|23409.9|23407.7|23409.1|23406.9|23410|23407.8|23406.3|23404.1|57
1753674900000|2025-07-28 03:55:00|23409.3|23407.1|23406.9|23404.7|23409.6|23407.4|23406|23403.8|77
1753675200000|2025-07-28 04:00:00|23407.1|23404.9|23405.1|23402.9|23412.4|23410.2|23405.1|23402.9|228
1753675500000|2025-07-28 04:05:00|23404.9|23402.7|23404.9|23402.7|23407.4|23405.2|23403.8|23401.6|107
1753675800000|2025-07-28 04:10:00|23405|23402.8|23405.4|23403.2|23407.3|23405.1|23405|23402.8|69
1753676100000|2025-07-28 04:15:00|23405.5|23403.3|23406.6|23404.4|23406.7|23404.5|23403.6|23401.4|75
1753676400000|2025-07-28 04:20:00|23406.9|23404.7|23407.5|23405.3|23409|23406.8|23406.1|23403.9|72
1753676700000|2025-07-28 04:25:00|23407.8|23405.6|23411.7|23409.5|23411.7|23409.5|23407.8|23405.6|119
1753677000000|2025-07-28 04:30:00|23411.6|23409.4|23409.7|23407.5|23413.9|23411.7|23409.6|23407.4|266
1753677300000|2025-07-28 04:35:00|23409.5|23407.3|23410.3|23408.1|23410.8|23408.6|23408.8|23406.6|74
1753677600000|2025-07-28 04:40:00|23410.4|23408.2|23410.8|23408.6|23411.8|23409.6|23408.6|23406.4|48
1753677900000|2025-07-28 04:45:00|23410.9|23408.7|23413.1|23410.9|23413.9|23411.7|23409.6|23407.4|133
1753678200000|2025-07-28 04:50:00|23413.2|23411|23418.9|23416.7|23423.5|23421.3|23413.1|23410.9|476
1753678500000|2025-07-28 04:55:00|23418.8|23416.6|23416.7|23414.5|23421|23418.8|23415.2|23413|234
1753678800000|2025-07-28 05:00:00|23416.8|23414.6|23422.4|23420.2|23422.5|23420.3|23415.9|23413.7|183
1753679100000|2025-07-28 05:05:00|23422.3|23420.1|23417.9|23415.7|23422.3|23420.1|23417.3|23415.1|133
1753679400000|2025-07-28 05:10:00|23418.1|23415.9|23418.5|23416.3|23420.5|23418.3|23417.7|23415.5|74
1753679700000|2025-07-28 05:15:00|23418.3|23416.1|23420.2|23418|23422.4|23420.2|23417.8|23415.6|103
1753680000000|2025-07-28 05:20:00|23420.4|23418.2|23421.8|23419.6|23421.8|23419.6|23419.3|23417.1|84
1753680300000|2025-07-28 05:25:00|23421.7|23419.5|23424.9|23422.7|23427.9|23425.7|23420.6|23418.4|498
1753680600000|2025-07-28 05:30:00|23425|23422.8|23425.1|23422.9|23428.1|23425.9|23422.8|23420.6|285
1753680900000|2025-07-28 05:35:00|23425.3|23423.1|23423.9|23421.7|23426|23423.8|23421.3|23419.1|198
1753681200000|2025-07-28 05:40:00|23424|23421.8|23428.8|23426.6|23429.6|23427.4|23422.9|23420.7|277
1753681500000|2025-07-28 05:45:00|23428.7|23426.5|23429.4|23427.2|23432.6|23430.4|23427.2|23425|341
1753681800000|2025-07-28 05:50:00|23429.2|23427|23432|23429.8|23435.3|23433.1|23427.3|23425.1|510
1753682100000|2025-07-28 05:55:00|23432.2|23430|23433|23430.8|23435.3|23433.1|23430.5|23428.3|245
1753682400000|2025-07-28 06:00:00|23433.1|23430.9|23434.3|23432.1|23436.5|23434.3|23430.4|23428.2|242
1753682700000|2025-07-28 06:05:00|23434.2|23432|23437.8|23435.6|23442.2|23440|23434|23431.8|565
1753683000000|2025-07-28 06:10:00|23437.9|23435.7|23442.8|23440.6|23443.7|23441.5|23437.5|23435.3|296
1753683300000|2025-07-28 06:15:00|23442.7|23440.5|23439.5|23437.3|23442.8|23440.6|23438.5|23436.3|265
1753683600000|2025-07-28 06:20:00|23439.6|23437.4|23433.5|23431.3|23440|23437.8|23432.8|23430.6|352
1753683900000|2025-07-28 06:25:00|23433.4|23431.2|23427.7|23425.5|23436.2|23434|23427.2|23425|317
1753684200000|2025-07-28 06:30:00|23427.6|23425.4|23425.9|23423.7|23428.8|23426.6|23423.6|23421.4|485
1753684500000|2025-07-28 06:35:00|23425.8|23423.6|23425.5|23423.3|23429.2|23427|23421.8|23419.6|380
1753684800000|2025-07-28 06:40:00|23425.4|23423.2|23428.5|23426.3|23429.6|23427.4|23424.1|23421.9|139
1753685100000|2025-07-28 06:45:00|23428.6|23426.4|23430.8|23428.6|23432|23429.8|23425|23422.8|193
1753685400000|2025-07-28 06:50:00|23430.9|23428.7|23425.2|23423|23431|23428.8|23425.2|23423|167
1753685700000|2025-07-28 06:55:00|23425.3|23423.1|23417.9|23415.7|23426.1|23423.9|23417.7|23415.5|384
1753686000000|2025-07-28 07:00:00|23418|23415.8|23413.1|23410.9|23423.8|23421.6|23406.2|23404|1147
1753686300000|2025-07-28 07:05:00|23413.2|23411|23410.7|23408.5|23414.7|23412.5|23406.6|23404.4|545
1753686600000|2025-07-28 07:10:00|23410.5|23408.3|23401.1|23398.9|23412.2|23410|23401.1|23398.9|566
1753686900000|2025-07-28 07:15:00|23401|23398.8|23405.1|23402.9|23408.3|23406.1|23400.8|23398.6|394
1753687200000|2025-07-28 07:20:00|23405.2|23403|23408.3|23406.1|23409.6|23407.4|23403.5|23401.3|418
1753687500000|2025-07-28 07:25:00|23408.1|23405.9|23403|23400.8|23408.1|23405.9|23401.1|23398.9|357
1753687800000|2025-07-28 07:30:00|23403.1|23400.9|23394.2|23392|23403.2|23401|23392.3|23390.1|730
1753688100000|2025-07-28 07:35:00|23394|23391.8|23397.2|23395|23397.8|23395.6|23391.2|23389|374
1753688400000|2025-07-28 07:40:00|23397.3|23395.1|23392|23389.8|23402.3|23400.1|23390.8|23388.6|520
1753688700000|2025-07-28 07:45:00|23392.2|23390|23398.2|23396|23398.3|23396.1|23391.6|23389.4|327
1753689000000|2025-07-28 07:50:00|23398.3|23396.1|23404.4|23402.2|23406.1|23403.9|23398.3|23396.1|590
1753689300000|2025-07-28 07:55:00|23404.5|23402.3|23405.2|23403|23410.2|23408|23403.9|23401.7|588
1753689600000|2025-07-28 08:00:00|23405.1|23402.9|23397.1|23394.9|23407.3|23405.1|23396.2|23394|879
1753689900000|2025-07-28 08:05:00|23396.9|23394.7|23396.6|23394.4|23401.8|23399.6|23392.9|23390.7|428
1753690200000|2025-07-28 08:10:00|23397|23394.8|23395.5|23393.3|23400.9|23398.7|23392|23389.8|513
1753690500000|2025-07-28 08:15:00|23395.6|23393.4|23394|23391.8|23397.6|23395.4|23392|23389.8|328
1753690800000|2025-07-28 08:20:00|23393.9|23391.7|23400.8|23398.6|23405.1|23402.9|23393.9|23391.7|489
1753691100000|2025-07-28 08:25:00|23400.7|23398.5|23396.1|23393.9|23400.8|23398.6|23391.3|23389.1|401
1753691400000|2025-07-28 08:30:00|23395.9|23393.7|23395|23392.8|23396.9|23394.7|23392.6|23390.4|175
1753691700000|2025-07-28 08:35:00|23394.9|23392.7|23401.4|23399.2|23401.6|23399.4|23394.4|23392.2|229
1753692000000|2025-07-28 08:40:00|23401.3|23399.1|23397.1|23394.9|23402.8|23400.6|23397.1|23394.9|211
1753692300000|2025-07-28 08:45:00|23396.9|23394.7|23396.3|23394.1|23398.8|23396.6|23394.4|23392.2|294
1753692600000|2025-07-28 08:50:00|23396.4|23394.2|23396.7|23394.5|23402|23399.8|23394.9|23392.7|313
1753692900000|2025-07-28 08:55:00|23397.1|23394.9|23393.7|23391.5|23397.4|23395.2|23391.2|23389|192
1753693200000|2025-07-28 09:00:00|23393.8|23391.6|23398.6|23396.4|23401.3|23399.1|23393.1|23390.9|277
1753693500000|2025-07-28 09:05:00|23398.5|23396.3|23398.3|23396.1|23400.3|23398.1|23396.6|23394.4|106
1753693800000|2025-07-28 09:10:00|23398.5|23396.3|23396.1|23393.9|23399.7|23397.5|23395.6|23393.4|218
1753694100000|2025-07-28 09:15:00|23396.3|23394.1|23398.9|23396.7|23399.8|23397.6|23395.4|23393.2|104
1753694400000|2025-07-28 09:20:00|23399.1|23396.9|23384.6|23382.4|23400.7|23398.5|23382.4|23380.2|696
1753694700000|2025-07-28 09:25:00|23384.8|23382.6|23388.6|23386.4|23391.8|23389.6|23383|23380.8|387
1753695000000|2025-07-28 09:30:00|23388.7|23386.5|23390.5|23388.3|23395.5|23393.3|23386.7|23384.5|237
1753695300000|2025-07-28 09:35:00|23390.2|23388|23387.1|23384.9|23393.2|23391|23385.5|23383.3|154
1753695600000|2025-07-28 09:40:00|23387|23384.8|23386|23383.8|23388.1|23385.9|23383.8|23381.6|207
1753695900000|2025-07-28 09:45:00|23386.1|23383.9|23385.1|23382.9|23390.8|23388.6|23383.8|23381.6|222
1753696200000|2025-07-28 09:50:00|23385.2|23383|23385.4|23383.2|23390.8|23388.6|23384.2|23382|192
1753696500000|2025-07-28 09:55:00|23385.3|23383.1|23385|23382.8|23387.2|23385|23380.6|23378.4|327
1753696800000|2025-07-28 10:00:00|23385.2|23383|23382.2|23380|23385.2|23383|23380.4|23378.2|247
1753697100000|2025-07-28 10:05:00|23382|23379.8|23375.2|23373|23382|23379.8|23374.9|23372.7|403
1753697400000|2025-07-28 10:10:00|23375|23372.8|23377.5|23375.3|23380.9|23378.7|23373.5|23371.3|399
1753697700000|2025-07-28 10:15:00|23377.7|23375.5|23381.4|23379.2|23385.9|23383.7|23377.7|23375.5|431
1753698000000|2025-07-28 10:20:00|23381.3|23379.1|23381.3|23379.1|23383.4|23381.2|23380|23377.8|212
1753698300000|2025-07-28 10:25:00|23381.4|23379.2|23376.4|23374.2|23381.4|23379.2|23370.9|23368.7|396
1753698600000|2025-07-28 10:30:00|23376.5|23374.3|23372.9|23370.7|23378|23375.8|23372.2|23370|333
1753698900000|2025-07-28 10:35:00|23372.8|23370.6|23371.2|23369|23376.9|23374.7|23371.1|23368.9|278
1753699200000|2025-07-28 10:40:00|23371.1|23368.9|23360|23357.8|23373|23370.8|23359.2|23357|958
1753699500000|2025-07-28 10:45:00|23360.1|23357.9|23355.9|23353.7|23362|23359.8|23350.4|23348.2|1085
1753699800000|2025-07-28 10:50:00|23356|23353.8|23349.2|23347|23357.1|23354.9|23342.5|23340.3|1019
1753700100000|2025-07-28 10:55:00|23349.1|23346.9|23352.1|23349.9|23354.3|23352.1|23343.3|23341.1|776
1753700400000|2025-07-28 11:00:00|23351.6|23349.4|23355.6|23353.4|23363.7|23361.5|23347.2|23345|1118
1753700700000|2025-07-28 11:05:00|23355.5|23353.3|23357.6|23355.4|23360.6|23358.4|23353.9|23351.7|628
1753701000000|2025-07-28 11:10:00|23356.8|23354.6|23362.2|23360|23362.8|23360.6|23355|23352.8|390
1753701300000|2025-07-28 11:15:00|23362.3|23360.1|23354.8|23352.6|23362.5|23360.3|23351.8|23349.6|437
1753701600000|2025-07-28 11:20:00|23354.9|23352.7|23360.9|23358.7|23362.3|23360.1|23354.9|23352.7|428
1753701900000|2025-07-28 11:25:00|23361|23358.8|23355.6|23353.4|23363.6|23361.4|23355.6|23353.4|495
1753702200000|2025-07-28 11:30:00|23355.5|23353.3|23362.1|23359.9|23362.1|23359.9|23354.5|23352.3|554
1753702500000|2025-07-28 11:35:00|23362|23359.8|23361.8|23359.6|23362.1|23359.9|23357.7|23355.5|245
1753702800000|2025-07-28 11:40:00|23361.9|23359.7|23360.6|23358.4|23366.4|23364.2|23358|23355.8|401
1753703100000|2025-07-28 11:45:00|23360.8|23358.6|23359.3|23357.1|23361|23358.8|23354.6|23352.4|355
1753703400000|2025-07-28 11:50:00|23359.5|23357.3|23360.2|23358|23364.8|23362.6|23358|23355.8|261
1753703700000|2025-07-28 11:55:00|23360.4|23358.2|23359.5|23357.3|23362.4|23360.2|23358.1|23355.9|294
1753704000000|2025-07-28 12:00:00|23359.4|23357.2|23358|23355.8|23360.5|23358.3|23352.7|23350.5|822
1753704300000|2025-07-28 12:05:00|23358.1|23355.9|23357.5|23355.3|23360.8|23358.6|23354.4|23352.2|480
1753704600000|2025-07-28 12:10:00|23357.7|23355.5|23346.7|23344.5|23360.8|23358.6|23345.5|23343.3|797
1753704900000|2025-07-28 12:15:00|23346.2|23344|23355.4|23353.2|23355.6|23353.4|23345|23342.8|582
1753705200000|2025-07-28 12:20:00|23355.5|23353.3|23362.7|23360.5|23363.4|23361.2|23352.6|23350.4|634
1753705500000|2025-07-28 12:25:00|23362.8|23360.6|23366.2|23364|23368.9|23366.7|23361.3|23359.1|898
1753705800000|2025-07-28 12:30:00|23366.4|23364.2|23358.4|23356.2|23367.3|23365.1|23354.5|23352.3|1034
1753706100000|2025-07-28 12:35:00|23358.5|23356.3|23363.7|23361.5|23366.2|23364|23357.6|23355.4|605
1753706400000|2025-07-28 12:40:00|23363.9|23361.7|23372|23369.8|23373.6|23371.4|23363.5|23361.3|847
1753706700000|2025-07-28 12:45:00|23372.1|23369.9|23374.2|23372|23374.8|23372.6|23369.9|23367.7|637
1753707000000|2025-07-28 12:50:00|23374.3|23372.1|23374.1|23371.9|23379.4|23377.2|23372.4|23370.2|841
1753707300000|2025-07-28 12:55:00|23374.2|23372|23372.8|23370.6|23375.1|23372.9|23369.4|23367.2|683
1753707600000|2025-07-28 13:00:00|23373.1|23370.9|23355|23352.8|23373.8|23371.6|23355|23352.8|1554
1753707900000|2025-07-28 13:05:00|23354.8|23352.6|23343.7|23341.5|23356.6|23354.4|23340.3|23338.1|2396
1753708200000|2025-07-28 13:10:00|23343.9|23341.7|23334.6|23332.4|23344.2|23342|23328.8|23326.6|2607
1753708500000|2025-07-28 13:15:00|23334.7|23332.5|23334.1|23331.9|23344.3|23342.1|23333.2|23331|1437
1753708800000|2025-07-28 13:20:00|23334|23331.8|23339.3|23337.1|23340.4|23338.2|23328.3|23326.1|1301
1753709100000|2025-07-28 13:25:00|23339.8|23337.6|23329.4|23327.2|23339.8|23337.6|23323.9|23321.7|3625
1753709400000|2025-07-28 13:30:00|23329.3|23327.1|23351.3|23350.2|23356.3|23355.2|23322.9|23321.8|15442
1753709700000|2025-07-28 13:35:00|23351.5|23350.4|23344.9|23343.8|23362|23360.9|23337.9|23336.8|7928
1753710000000|2025-07-28 13:40:00|23345.4|23344.3|23352.7|23351.6|23354.9|23353.8|23329|23327.9|7265
1753710300000|2025-07-28 13:45:00|23352.8|23351.7|23357.8|23356.7|23376.4|23375.3|23345.9|23344.8|9897
1753710600000|2025-07-28 13:50:00|23357.6|23356.5|23364.1|23363|23377.4|23376.3|23351.8|23350.7|6646
1753710900000|2025-07-28 13:55:00|23363.9|23362.8|23377.7|23376.6|23378|23376.9|23358.3|23357.2|6102
1753711200000|2025-07-28 14:00:00|23377.5|23376.4|23368.4|23367.3|23382.8|23381.7|23362.7|23361.6|8435
1753711500000|2025-07-28 14:05:00|23367.9|23366.8|23380.5|23379.4|23384.8|23383.7|23366|23364.9|5712
1753711800000|2025-07-28 14:10:00|23380.6|23379.5|23373.2|23372.1|23383.8|23382.7|23359.5|23358.4|6146
1753712100000|2025-07-28 14:15:00|23373.3|23372.2|23365|23363.9|23379.8|23378.7|23362.6|23361.5|4773
1753712400000|2025-07-28 14:20:00|23365.3|23364.2|23356.8|23355.7|23373|23371.9|23334.4|23333.3|9589
1753712700000|2025-07-28 14:25:00|23356.7|23355.6|23360.5|23359.4|23370.2|23369.1|23352.3|23351.2|5390
1753713000000|2025-07-28 14:30:00|23362.2|23361.1|23361.6|23360.5|23367|23365.9|23354.9|23353.8|4224
1753713300000|2025-07-28 14:35:00|23362|23360.9|23366.7|23365.6|23367.1|23366|23354.9|23353.8|4422
1753713600000|2025-07-28 14:40:00|23366.6|23365.5|23362.5|23361.4|23378.2|23377.1|23361.4|23360.3|5415
1753713900000|2025-07-28 14:45:00|23362|23360.9|23360.1|23359|23364.9|23363.8|23355.6|23354.5|2960
1753714200000|2025-07-28 14:50:00|23360.2|23359.1|23348.4|23347.3|23360.2|23359.1|23341.8|23340.7|5620
1753714500000|2025-07-28 14:55:00|23347.7|23346.6|23352.9|23351.8|23357.6|23356.5|23345.6|23344.5|4137
1753714800000|2025-07-28 15:00:00|23355.4|23354.3|23350.5|23349.4|23358.6|23357.5|23345.7|23344.6|3641
1753715100000|2025-07-28 15:05:00|23350.3|23349.2|23358.3|23357.2|23361.9|23360.8|23349.8|23348.7|3130
1753715400000|2025-07-28 15:10:00|23358.5|23357.4|23353.1|23352|23358.8|23357.7|23346.9|23345.8|2824
1753715700000|2025-07-28 15:15:00|23353|23351.9|23322.2|23321.1|23357.6|23356.5|23316.1|23315|7501
1753716000000|2025-07-28 15:20:00|23322.1|23321|23331.3|23330.2|23332.6|23331.5|23299|23297.9|9630
1753716300000|2025-07-28 15:25:00|23331.5|23330.4|23342|23340.9|23343.7|23342.6|23326.1|23325|4485
1753716600000|2025-07-28 15:30:00|23339.5|23338.4|23340.8|23339.7|23350.1|23349|23336.6|23335.5|4683
1753716900000|2025-07-28 15:35:00|23340.9|23339.8|23342.7|23341.6|23349.5|23348.4|23340.6|23339.5|2812
1753717200000|2025-07-28 15:40:00|23343.5|23342.4|23347.8|23346.7|23349.1|23348|23339.2|23338.1|2186
1753717500000|2025-07-28 15:45:00|23347.9|23346.8|23352.8|23351.7|23355|23353.9|23344.7|23343.6|3103
1753717800000|2025-07-28 15:50:00|23353|23351.9|23356.8|23355.7|23359.9|23358.8|23350.9|23349.8|3058
1753718100000|2025-07-28 15:55:00|23356.7|23355.6|23354.1|23353|23360.4|23359.3|23352.7|23351.6|2906
1753718400000|2025-07-28 16:00:00|23352.2|23351.1|23346.6|23345.5|23353.1|23352|23342.3|23341.2|3248
1753718700000|2025-07-28 16:05:00|23347|23345.9|23333.8|23332.7|23348.5|23347.4|23332.9|23331.8|2876
1753719000000|2025-07-28 16:10:00|23336|23334.9|23347.2|23346.1|23347.6|23346.5|23334.5|23333.4|3072
1753719300000|2025-07-28 16:15:00|23347.1|23346|23358.5|23357.4|23360.3|23359.2|23345.4|23344.3|3761
1753719600000|2025-07-28 16:20:00|23357.8|23356.7|23356.3|23355.2|23368.1|23367|23352.3|23351.2|4312
1753719900000|2025-07-28 16:25:00|23356.2|23355.1|23354.7|23353.6|23359.7|23358.6|23349.7|23348.6|2523
1753720200000|2025-07-28 16:30:00|23355.2|23354.1|23348.4|23347.3|23355.6|23354.5|23343.3|23342.2|2790
1753720500000|2025-07-28 16:35:00|23348.3|23347.2|23346.8|23345.7|23350.4|23349.3|23341.8|23340.7|2263
1753720800000|2025-07-28 16:40:00|23348|23346.9|23350|23348.9|23355.5|23354.4|23346.3|23345.2|2269
1753721100000|2025-07-28 16:45:00|23349.8|23348.7|23342.4|23341.3|23349.8|23348.7|23339.5|23338.4|3857
1753721400000|2025-07-28 16:50:00|23342.1|23341|23343.8|23342.7|23348.3|23347.2|23336.2|23335.1|3330
1753721700000|2025-07-28 16:55:00|23343.7|23342.6|23347.6|23346.5|23350|23348.9|23343.3|23342.2|2362
1753722000000|2025-07-28 17:00:00|23345.5|23344.4|23337.8|23336.7|23348|23346.9|23327.5|23326.4|3897
1753722300000|2025-07-28 17:05:00|23337.5|23336.4|23336.5|23335.4|23342.4|23341.3|23331.9|23330.8|2565
1753722600000|2025-07-28 17:10:00|23336.9|23335.8|23344.2|23343.1|23345.2|23344.1|23335.4|23334.3|2003
1753722900000|2025-07-28 17:15:00|23344.1|23343|23323.9|23322.8|23344.9|23343.8|23314.8|23313.7|4353
1753723200000|2025-07-28 17:20:00|23324.1|23323|23326.3|23325.2|23337.1|23336|23320.4|23319.3|3271
1753723500000|2025-07-28 17:25:00|23326.2|23325.1|23325.2|23324.1|23332.6|23331.5|23319.4|23318.3|3204
1753723800000|2025-07-28 17:30:00|23324.6|23323.5|23340.9|23339.8|23343.6|23342.5|23323.5|23322.4|3676
1753724100000|2025-07-28 17:35:00|23340.7|23339.6|23338.7|23337.6|23343.7|23342.6|23335.4|23334.3|1879
1753724400000|2025-07-28 17:40:00|23339|23337.9|23342.8|23341.7|23345.6|23344.5|23338.4|23337.3|1786
1753724700000|2025-07-28 17:45:00|23342.9|23341.8|23333.7|23332.6|23345.5|23344.4|23333.3|23332.2|1761
1753725000000|2025-07-28 17:50:00|23334.2|23333.1|23329.6|23328.5|23338.9|23337.8|23328.3|23327.2|2915
1753725300000|2025-07-28 17:55:00|23329.3|23328.2|23322|23320.9|23334|23332.9|23319.9|23318.8|2764
1753725600000|2025-07-28 18:00:00|23321.8|23320.7|23318.1|23317|23328.9|23327.8|23313.8|23312.7|4620
1753725900000|2025-07-28 18:05:00|23317.8|23316.7|23314.5|23313.4|23322.6|23321.5|23301.5|23300.4|5878
1753726200000|2025-07-28 18:10:00|23314.3|23313.2|23325.4|23324.3|23325.6|23324.5|23307.8|23306.7|2976
1753726500000|2025-07-28 18:15:00|23325.5|23324.4|23325.5|23324.4|23331.5|23330.4|23324.1|23323|2613
1753726800000|2025-07-28 18:20:00|23323|23321.9|23312|23310.9|23323.3|23322.2|23309.7|23308.6|3015
1753727100000|2025-07-28 18:25:00|23311.9|23310.8|23320.9|23319.8|23321.3|23320.2|23309.9|23308.8|2381
1753727400000|2025-07-28 18:30:00|23321.2|23320.1|23313|23311.9|23324|23322.9|23308|23306.9|2686
1753727700000|2025-07-28 18:35:00|23312|23310.9|23314.4|23313.3|23316.8|23315.7|23304.9|23303.8|2598
1753728000000|2025-07-28 18:40:00|23314.2|23313.1|23315.6|23314.5|23319.2|23318.1|23311.4|23310.3|1965
1753728300000|2025-07-28 18:45:00|23315.7|23314.6|23319.1|23318|23321.2|23320.1|23309.8|23308.7|2396
1753728600000|2025-07-28 18:50:00|23318.9|23317.8|23325|23323.9|23327.9|23326.8|23317.2|23316.1|2624
1753728900000|2025-07-28 18:55:00|23325.1|23324|23320.5|23319.4|23328.8|23327.7|23319.8|23318.7|2218
1753729200000|2025-07-28 19:00:00|23321.4|23320.3|23319.2|23318.1|23325.4|23324.3|23316|23314.9|2440
1753729500000|2025-07-28 19:05:00|23319.1|23318|23314.1|23313|23320.6|23319.5|23311.4|23310.3|2892
1753729800000|2025-07-28 19:10:00|23314.7|23313.6|23319.8|23318.7|23321.6|23320.5|23312.3|23311.2|2262
1753730100000|2025-07-28 19:15:00|23319.7|23318.6|23316.6|23315.5|23321.4|23320.3|23309.8|23308.7|2820
1753730400000|2025-07-28 19:20:00|23316.5|23315.4|23319.9|23318.8|23324.9|23323.8|23315.7|23314.6|2652
1753730700000|2025-07-28 19:25:00|23320|23318.9|23321.9|23320.8|23322.3|23321.2|23317.8|23316.7|1588
1753731000000|2025-07-28 19:30:00|23322|23320.9|23318.1|23317|23323.7|23322.6|23315.2|23314.1|2683
1753731300000|2025-07-28 19:35:00|23317.9|23316.8|23319.7|23318.6|23323.5|23322.4|23316.5|23315.4|2203
1753731600000|2025-07-28 19:40:00|23319.3|23318.2|23327.2|23326.1|23327.4|23326.3|23317.4|23316.3|2682
1753731900000|2025-07-28 19:45:00|23327.3|23326.2|23327.2|23326.1|23329.1|23328|23321.3|23320.2|2846
1753732200000|2025-07-28 19:50:00|23327.9|23326.8|23337.8|23336.7|23342.4|23341.3|23325.1|23324|6422
1753732500000|2025-07-28 19:55:00|23338.7|23337.6|23352.4|23351.3|23354.9|23353.8|23338.7|23337.6|14612
1753732800000|2025-07-28 20:00:00|23351.9|23350.8|23361.1|23358.9|23362.8|23360.6|23348.1|23345.9|7989
1753733100000|2025-07-28 20:05:00|23361.3|23359.1|23355.4|23353.2|23363.9|23361.7|23354.7|23352.5|2189
1753733400000|2025-07-28 20:10:00|23355.1|23352.9|23357.7|23355.5|23359.5|23357.3|23350.8|23348.6|1682
1753733700000|2025-07-28 20:15:00|23357.9|23355.7|23363.4|23361.2|23364.2|23362|23357.7|23355.5|908
1753734000000|2025-07-28 20:20:00|23363.6|23361.4|23367|23364.8|23368.4|23366.2|23361.9|23359.7|515
1753734300000|2025-07-28 20:25:00|23366.8|23364.6|23364.8|23362.6|23367.2|23365|23363|23360.8|439
1753734600000|2025-07-28 20:30:00|23364.3|23362.1|23365.6|23363.4|23371.1|23368.9|23363.5|23361.3|722
1753734900000|2025-07-28 20:35:00|23365.5|23363.3|23364.3|23362.1|23366.5|23364.3|23363.5|23361.3|438
1753735200000|2025-07-28 20:40:00|23364.1|23361.9|23367.4|23365.2|23369.4|23367.2|23364.1|23361.9|636
1753735500000|2025-07-28 20:45:00|23367.2|23365|23367.3|23365.1|23369.7|23367.5|23366.6|23364.4|519
1753735800000|2025-07-28 20:50:00|23367.6|23365.4|23370.6|23368.4|23373.1|23370.9|23366.9|23364.7|341
1753736100000|2025-07-28 20:55:00|23370.4|23368.2|23370.3|23365.3|23371|23368.8|23366|23363.8|462
1753736400000|2025-07-28 21:00:00|23370.1|23365.1|23371.5|23366.5|23371.5|23366.5|23369.5|23364.5|0
1753736700000|2025-07-28 21:05:00|23371.2|23366.2|23369.8|23364.8|23371.2|23366.2|23368.8|23363.8|0
1753737000000|2025-07-28 21:10:00|23369.6|23364.6|23368.2|23363.2|23370.1|23365.1|23368.2|23363.2|0
1753737300000|2025-07-28 21:15:00|23368.3|23363.3|23368|23363|23369.8|23364.8|23366.8|23361.8|0
1753737600000|2025-07-28 21:20:00|23369.2|23364.2|23367.5|23362.5|23369.8|23364.8|23367.3|23362.3|0
1753737900000|2025-07-28 21:25:00|23368.1|23363.1|23372.8|23367.8|23372.8|23367.8|23368|23363|0
1753738200000|2025-07-28 21:30:00|23372.3|23367.3|23371.9|23366.9|23372.3|23367.3|23370.7|23365.7|0
1753738500000|2025-07-28 21:35:00|23372|23367|23371.9|23366.9|23372|23367|23371.4|23366.4|0
1753738800000|2025-07-28 21:40:00|23372|23367|23370.6|23365.6|23372.2|23367.2|23369.9|23364.9|0
1753739100000|2025-07-28 21:45:00|23370.7|23365.7|23370.6|23365.6|23371.4|23366.4|23369.7|23364.7|0
1753739400000|2025-07-28 21:50:00|23370.7|23365.7|23368.8|23363.8|23371.9|23366.9|23368.8|23363.8|0
1753739700000|2025-07-28 21:55:00|23369.1|23364.1|23369.3|23364.3|23370|23365|23368.3|23363.3|0
1753740000000|2025-07-28 22:00:00|23369.4|23364.4|23370.1|23367.9|23372.9|23370.7|23366.5|23364.3|319
1753740300000|2025-07-28 22:05:00|23370.3|23368.1|23376.3|23374.1|23381.5|23379.3|23369.8|23367.6|286
1753740600000|2025-07-28 22:10:00|23376.4|23374.2|23383.9|23381.7|23384|23381.8|23376.1|23373.9|235
1753740900000|2025-07-28 22:15:00|23384.2|23382|23387.6|23385.4|23392.2|23390|23383.3|23381.1|690
1753741200000|2025-07-28 22:20:00|23387.5|23385.3|23387.5|23385.3|23389.3|23387.1|23384.9|23382.7|217
1753741500000|2025-07-28 22:25:00|23387.6|23385.4|23386.8|23384.6|23387.6|23385.4|23382.4|23380.2|284
1753741800000|2025-07-28 22:30:00|23386.6|23384.4|23385.8|23383.6|23390|23387.8|23382.1|23379.9|306
1753742100000|2025-07-28 22:35:00|23386|23383.8|23383.5|23381.3|23387.1|23384.9|23383.5|23381.3|162
1753742400000|2025-07-28 22:40:00|23382.7|23380.5|23383.5|23381.3|23385.7|23383.5|23382.4|23380.2|294
1753742700000|2025-07-28 22:45:00|23383.4|23381.2|23390|23387.8|23390.2|23388|23382.4|23380.2|211
1753743000000|2025-07-28 22:50:00|23390.2|23388|23391.5|23389.3|23393|23390.8|23386.2|23384|297
1753743300000|2025-07-28 22:55:00|23391.3|23389.1|23388.6|23386.4|23391.9|23389.7|23388|23385.8|195
1753743600000|2025-07-28 23:00:00|23389.2|23387|23388.7|23386.5|23392.9|23390.7|23382.7|23380.5|519
1753743900000|2025-07-28 23:05:00|23388.5|23386.3|23384.1|23381.9|23388.7|23386.5|23382.8|23380.6|182
1753744200000|2025-07-28 23:10:00|23384.2|23382|23382.6|23380.4|23386.9|23384.7|23381|23378.8|307
1753744500000|2025-07-28 23:15:00|23382.7|23380.5|23381.8|23379.6|23384.7|23382.5|23380|23377.8|151
1753744800000|2025-07-28 23:20:00|23381.7|23379.5|23386.6|23384.4|23386.9|23384.7|23381.3|23379.1|194
1753745100000|2025-07-28 23:25:00|23386.8|23384.6|23386.4|23384.2|23388.4|23386.2|23386.1|23383.9|107
1753745400000|2025-07-28 23:30:00|23386.6|23384.4|23386.6|23384.4|23389|23386.8|23386.2|23384|76
1753745700000|2025-07-28 23:35:00|23386.9|23384.7|23387.6|23385.4|23388.6|23386.4|23386.4|23384.2|105
1753746000000|2025-07-28 23:40:00|23387.7|23385.5|23389.6|23387.4|23392.1|23389.9|23386.5|23384.3|162
1753746300000|2025-07-28 23:45:00|23389.4|23387.2|23390.8|23388.6|23390.9|23388.7|23387.8|23385.6|90
1753746600000|2025-07-28 23:50:00|23390.6|23388.4|23392.7|23390.5|23393.5|23391.3|23389.2|23387|178
1753746900000|2025-07-28 23:55:00|23392.5|23390.3|23392.2|23390|23392.6|23390.4|23389.4|23387.2|96
1753747200000|2025-07-29 00:00:00|23392.4|23390.2|23386.8|23384.6|23392.4|23390.2|23380.3|23378.1|509
1753747500000|2025-07-29 00:05:00|23386.7|23384.5|23388.7|23386.5|23391.4|23389.2|23385.7|23383.5|288
1753747800000|2025-07-29 00:10:00|23388.8|23386.6|23383.2|23381|23388.8|23386.6|23379.9|23377.7|417
1753748100000|2025-07-29 00:15:00|23383|23380.8|23385|23382.8|23390.1|23387.9|23381.9|23379.7|383
1753748400000|2025-07-29 00:20:00|23384.8|23382.6|23389.2|23387|23392.1|23389.9|23384.8|23382.6|191
1753748700000|2025-07-29 00:25:00|23389.4|23387.2|23393.3|23391.1|23396.2|23394|23388.9|23386.7|415
1753749000000|2025-07-29 00:30:00|23393.4|23391.2|23396.7|23394.5|23398.4|23396.2|23392.8|23390.6|293
1753749300000|2025-07-29 00:35:00|23396.5|23394.3|23395.1|23392.9|23399.9|23397.7|23394.7|23392.5|188
1753749600000|2025-07-29 00:40:00|23395|23392.8|23395.9|23393.7|23397.1|23394.9|23392|23389.8|211
1753749900000|2025-07-29 00:45:00|23395.8|23393.6|23393.7|23391.5|23397.7|23395.5|23391.6|23389.4|174
1753750200000|2025-07-29 00:50:00|23393.6|23391.4|23394|23391.8|23395.1|23392.9|23393.1|23390.9|146
1753750500000|2025-07-29 00:55:00|23393.9|23391.7|23396.3|23394.1|23396.7|23394.5|23392.4|23390.2|166
1753750800000|2025-07-29 01:00:00|23396.4|23394.2|23395.9|23393.7|23397.4|23395.2|23393.8|23391.6|136
1753751100000|2025-07-29 01:05:00|23395.8|23393.6|23401.9|23399.7|23403.1|23400.9|23394.3|23392.1|279
1753751400000|2025-07-29 01:10:00|23402|23399.8|23404.4|23402.2|23404.4|23402.2|23394.5|23392.3|472
1753751700000|2025-07-29 01:15:00|23404.6|23402.4|23404.6|23402.4|23405.4|23403.2|23402|23399.8|324
1753752000000|2025-07-29 01:20:00|23404.4|23402.2|23403.6|23401.4|23407.9|23405.7|23402.6|23400.4|305
1753752300000|2025-07-29 01:25:00|23403.5|23401.3|23402.4|23400.2|23404.2|23402|23400.8|23398.6|154
1753752600000|2025-07-29 01:30:00|23402.2|23400|23402.2|23400|23404.9|23402.7|23401.3|23399.1|186
1753752900000|2025-07-29 01:35:00|23402.3|23400.1|23398.1|23395.9|23404|23401.8|23397.9|23395.7|179
1753753200000|2025-07-29 01:40:00|23398|23395.8|23399.4|23397.2|23401.1|23398.9|23396|23393.8|179
1753753500000|2025-07-29 01:45:00|23399.5|23397.3|23398.5|23396.3|23400.3|23398.1|23398.3|23396.1|113
1753753800000|2025-07-29 01:50:00|23398.6|23396.4|23397.5|23395.3|23399.2|23397|23396.2|23394|160
1753754100000|2025-07-29 01:55:00|23397.6|23395.4|23390.9|23388.7|23397.9|23395.7|23388.4|23386.2|370
1753754400000|2025-07-29 02:00:00|23390.7|23388.5|23388.8|23386.6|23391.2|23389|23384.4|23382.2|373
1753754700000|2025-07-29 02:05:00|23388.9|23386.7|23397|23394.8|23399|23396.8|23387.4|23385.2|352
1753755000000|2025-07-29 02:10:00|23397.2|23395|23398.3|23396.1|23402.1|23399.9|23396.7|23394.5|226
1753755300000|2025-07-29 02:15:00|23398.4|23396.2|23394.1|23391.9|23399|23396.8|23391.7|23389.5|194
1753755600000|2025-07-29 02:20:00|23393.9|23391.7|23394.1|23391.9|23395.6|23393.4|23392.9|23390.7|115
1753755900000|2025-07-29 02:25:00|23393.9|23391.7|23392.7|23390.5|23394.3|23392.1|23389.8|23387.6|150
1753756200000|2025-07-29 02:30:00|23392.8|23390.6|23393.4|23391.2|23395.1|23392.9|23390.8|23388.6|130
1753756500000|2025-07-29 02:35:00|23393.3|23391.1|23387.8|23385.6|23394.7|23392.5|23387.5|23385.3|248
1753756800000|2025-07-29 02:40:00|23388.1|23385.9|23392.7|23390.5|23395|23392.8|23387.4|23385.2|150
1753757100000|2025-07-29 02:45:00|23392.9|23390.7|23397.6|23395.4|23397.7|23395.5|23392.2|23390|98
1753757400000|2025-07-29 02:50:00|23397.7|23395.5|23398.4|23396.2|23398.9|23396.7|23395.5|23393.3|135
1753757700000|2025-07-29 02:55:00|23398.7|23396.5|23402|23399.8|23402.2|23400|23397.3|23395.1|98
1753758000000|2025-07-29 03:00:00|23401.9|23399.7|23405.2|23403|23406.7|23404.5|23401.6|23399.4|342
1753758300000|2025-07-29 03:05:00|23405.5|23403.3|23403.6|23401.4|23408.8|23406.6|23402.4|23400.2|348
1753758600000|2025-07-29 03:10:00|23403.5|23401.3|23402.1|23399.9|23405|23402.8|23400.9|23398.7|162
1753758900000|2025-07-29 03:15:00|23402.2|23400|23404.4|23402.2|23406.2|23404|23402.2|23400|116
1753759200000|2025-07-29 03:20:00|23404.2|23402|23399|23396.8|23404.2|23402|23398.6|23396.4|202
1753759500000|2025-07-29 03:25:00|23399.2|23397|23401.5|23399.3|23401.6|23399.4|23399.1|23396.9|78
1753759800000|2025-07-29 03:30:00|23401.3|23399.1|23398.3|23396.1|23401.4|23399.2|23398|23395.8|110
1753760100000|2025-07-29 03:35:00|23398.2|23396|23400.5|23398.3|23400.5|23398.3|23397.9|23395.7|85
1753760400000|2025-07-29 03:40:00|23400.4|23398.2|23399.7|23397.5|23400.8|23398.6|23399|23396.8|67
1753760700000|2025-07-29 03:45:00|23399.8|23397.6|23401.6|23399.4|23403.5|23401.3|23399.5|23397.3|146
1753761000000|2025-07-29 03:50:00|23401.5|23399.3|23402.2|23400|23405.7|23403.5|23400.1|23397.9|143
1753761300000|2025-07-29 03:55:00|23402.3|23400.1|23406|23403.8|23407.3|23405.1|23402.3|23400.1|163
1753761600000|2025-07-29 04:00:00|23406.2|23404|23407.2|23405|23409.4|23407.2|23405.6|23403.4|165
1753761900000|2025-07-29 04:05:00|23406.9|23404.7|23408.6|23406.4|23412.7|23410.5|23406.9|23404.7|202
1753762200000|2025-07-29 04:10:00|23409|23406.8|23412.1|23409.9|23413.3|23411.1|23408.4|23406.2|293
1753762500000|2025-07-29 04:15:00|23412.2|23410|23406.1|23403.9|23413.5|23411.3|23406.1|23403.9|148
1753762800000|2025-07-29 04:20:00|23405.9|23403.7|23405.3|23403.1|23407.2|23405|23404.1|23401.9|128
1753763100000|2025-07-29 04:25:00|23405.2|23403|23408.2|23406|23408.6|23406.4|23405|23402.8|61
1753763400000|2025-07-29 04:30:00|23408.5|23406.3|23411.3|23409.1|23412.5|23410.3|23408.4|23406.2|163
1753763700000|2025-07-29 04:35:00|23411.2|23409|23407.1|23404.9|23411.2|23409|23406.6|23404.4|70
1753764000000|2025-07-29 04:40:00|23407|23404.8|23402.3|23400.1|23408.1|23405.9|23401.3|23399.1|204
1753764300000|2025-07-29 04:45:00|23402.5|23400.3|23405|23402.8|23406.8|23404.6|23402.5|23400.3|96
1753764600000|2025-07-29 04:50:00|23405.2|23403|23407.8|23405.6|23408.4|23406.2|23404.2|23402|95
1753764900000|2025-07-29 04:55:00|23407.6|23405.4|23404.7|23402.5|23407.6|23405.4|23404|23401.8|78
1753765200000|2025-07-29 05:00:00|23404.8|23402.6|23409.9|23407.7|23410.2|23408|23403.1|23400.9|92
1753765500000|2025-07-29 05:05:00|23409.8|23407.6|23407.7|23405.5|23410.4|23408.2|23407.2|23405|60
1753765800000|2025-07-29 05:10:00|23407.8|23405.6|23410.6|23408.4|23412|23409.8|23407.4|23405.2|100
1753766100000|2025-07-29 05:15:00|23410.7|23408.5|23407.7|23405.5|23410.7|23408.5|23406.9|23404.7|39
1753766400000|2025-07-29 05:20:00|23407.8|23405.6|23409.3|23407.1|23411.8|23409.6|23407.4|23405.2|78
1753766700000|2025-07-29 05:25:00|23409.1|23406.9|23408.1|23405.9|23409.5|23407.3|23405.6|23403.4|67
1753767000000|2025-07-29 05:30:00|23408.2|23406|23409.4|23407.2|23411|23408.8|23405.8|23403.6|151
1753767300000|2025-07-29 05:35:00|23409.5|23407.3|23410.1|23407.9|23411.1|23408.9|23408.4|23406.2|61
1753767600000|2025-07-29 05:40:00|23410.3|23408.1|23413.5|23411.3|23413.5|23411.3|23408.7|23406.5|54
1753767900000|2025-07-29 05:45:00|23413.3|23411.1|23414.2|23412|23415.9|23413.7|23411.7|23409.5|158
1753768200000|2025-07-29 05:50:00|23414.1|23411.9|23413.2|23411|23416.6|23414.4|23412.5|23410.3|150
1753768500000|2025-07-29 05:55:00|23413.5|23411.3|23409.6|23407.4|23414.6|23412.4|23409.4|23407.2|97
1753768800000|2025-07-29 06:00:00|23411|23408.8|23413.5|23411.3|23416.8|23414.6|23410.8|23408.6|293
1753769100000|2025-07-29 06:05:00|23413.6|23411.4|23411.1|23408.9|23416.6|23414.4|23410.9|23408.7|213
1753769400000|2025-07-29 06:10:00|23411.3|23409.1|23412.6|23410.4|23412.6|23410.4|23410.1|23407.9|151
1753769700000|2025-07-29 06:15:00|23412.4|23410.2|23413.7|23411.5|23414.3|23412.1|23411.2|23409|90
1753770000000|2025-07-29 06:20:00|23413.4|23411.2|23414.2|23412|23415|23412.8|23412.8|23410.6|104
1753770300000|2025-07-29 06:25:00|23414.3|23412.1|23406.6|23404.4|23415.2|23413|23406.2|23404|180
1753770600000|2025-07-29 06:30:00|23406.7|23404.5|23406.9|23404.7|23410|23407.8|23403.9|23401.7|518
1753770900000|2025-07-29 06:35:00|23406.8|23404.6|23413.4|23411.2|23417.5|23415.3|23406.7|23404.5|326
1753771200000|2025-07-29 06:40:00|23413.7|23411.5|23414.2|23412|23417.7|23415.5|23412.6|23410.4|160
1753771500000|2025-07-29 06:45:00|23413.8|23411.6|23412.9|23410.7|23414.2|23412|23409|23406.8|107
1753771800000|2025-07-29 06:50:00|23413.2|23411|23413.1|23410.9|23416.2|23414|23411|23408.8|189
1753772100000|2025-07-29 06:55:00|23412.8|23410.6|23408.4|23406.2|23414.3|23412.1|23405.7|23403.5|417
1753772400000|2025-07-29 07:00:00|23408.5|23406.3|23411.5|23409.3|23413.4|23411.2|23408|23405.8|470
1753772700000|2025-07-29 07:05:00|23411.4|23409.2|23412.2|23410|23417.1|23414.9|23410|23407.8|274
1753773000000|2025-07-29 07:10:00|23412.4|23410.2|23414.4|23412.2|23416.2|23414|23410.7|23408.5|221
1753773300000|2025-07-29 07:15:00|23414.5|23412.3|23417.9|23415.7|23423.6|23421.4|23414.5|23412.3|710
1753773600000|2025-07-29 07:20:00|23418|23415.8|23415.7|23413.5|23419.7|23417.5|23414.1|23411.9|300
1753773900000|2025-07-29 07:25:00|23415.9|23413.7|23422.8|23420.6|23424.1|23421.9|23414.6|23412.4|264
1753774200000|2025-07-29 07:30:00|23422.9|23420.7|23425.5|23423.3|23427|23424.8|23420.8|23418.6|338
1753774500000|2025-07-29 07:35:00|23425.6|23423.4|23430.6|23428.4|23431.5|23429.3|23425.1|23422.9|576
1753774800000|2025-07-29 07:40:00|23430.7|23428.5|23438.3|23436.1|23439.4|23437.2|23430.4|23428.2|945
1753775100000|2025-07-29 07:45:00|23438.2|23436|23453.5|23451.3|23462.2|23460|23438.2|23436|2225
1753775400000|2025-07-29 07:50:00|23453.7|23451.5|23452.8|23450.6|23460|23457.8|23449.9|23447.7|602
1753775700000|2025-07-29 07:55:00|23452.5|23450.3|23450.6|23448.4|23454|23451.8|23449.6|23447.4|408
1753776000000|2025-07-29 08:00:00|23451.3|23449.1|23446.7|23444.5|23452.5|23450.3|23438.7|23436.5|1054
1753776300000|2025-07-29 08:05:00|23446.8|23444.6|23449.7|23447.5|23455.5|23453.3|23445.2|23443|469
1753776600000|2025-07-29 08:10:00|23449.6|23447.4|23451.1|23448.9|23452.3|23450.1|23448.3|23446.1|349
1753776900000|2025-07-29 08:15:00|23451.2|23449|23452.4|23450.2|23454.2|23452|23446.3|23444.1|481
1753777200000|2025-07-29 08:20:00|23452.7|23450.5|23450.6|23448.4|23454.8|23452.6|23448.2|23446|367
1753777500000|2025-07-29 08:25:00|23450.5|23448.3|23449.4|23447.2|23453.6|23451.4|23449.1|23446.9|349
1753777800000|2025-07-29 08:30:00|23449.2|23447|23450|23447.8|23452.8|23450.6|23446.1|23443.9|318
1753778100000|2025-07-29 08:35:00|23449.9|23447.7|23447.2|23445|23451.3|23449.1|23447.1|23444.9|197
1753778400000|2025-07-29 08:40:00|23447.6|23445.4|23447.8|23445.6|23450|23447.8|23445.3|23443.1|244
1753778700000|2025-07-29 08:45:00|23447.7|23445.5|23443.2|23441|23448.1|23445.9|23441.8|23439.6|419
1753779000000|2025-07-29 08:50:00|23442.7|23440.5|23447.8|23445.6|23449.6|23447.4|23441.6|23439.4|345
1753779300000|2025-07-29 08:55:00|23447.9|23445.7|23445.7|23443.5|23447.9|23445.7|23442.4|23440.2|177
1753779600000|2025-07-29 09:00:00|23446|23443.8|23447.9|23445.7|23449.7|23447.5|23445.7|23443.5|311
1753779900000|2025-07-29 09:05:00|23448.4|23446.2|23447.3|23445.1|23452.5|23450.3|23447.3|23445.1|355
1753780200000|2025-07-29 09:10:00|23447.5|23445.3|23450.3|23448.1|23454.3|23452.1|23447.2|23445|342
1753780500000|2025-07-29 09:15:00|23450.2|23448|23446.5|23444.3|23453.3|23451.1|23445.2|23443|310
1753780800000|2025-07-29 09:20:00|23446.6|23444.4|23445.3|23443.1|23448.4|23446.2|23442.8|23440.6|518
1753781100000|2025-07-29 09:25:00|23445.2|23443|23445.7|23443.5|23448.2|23446|23443.6|23441.4|133
1753781400000|2025-07-29 09:30:00|23445.6|23443.4|23450.5|23448.3|23451.8|23449.6|23445.2|23443|234
1753781700000|2025-07-29 09:35:00|23450.4|23448.2|23449.6|23447.4|23452.5|23450.3|23448.4|23446.2|173
1753782000000|2025-07-29 09:40:00|23449.5|23447.3|23449.8|23447.6|23450.8|23448.6|23446.9|23444.7|208
1753782300000|2025-07-29 09:45:00|23449.9|23447.7|23452.4|23450.2|23452.7|23450.5|23448.8|23446.6|188
1753782600000|2025-07-29 09:50:00|23452.3|23450.1|23455.1|23452.9|23458.6|23456.4|23452.1|23449.9|406
1753782900000|2025-07-29 09:55:00|23449.6|23447.4|23461.9|23459.7|23469.5|23467.3|23449.6|23447.4|1981
1753783200000|2025-07-29 10:00:00|23461.7|23459.5|23464.8|23462.6|23471.5|23469.3|23461.7|23459.5|1029
1753783500000|2025-07-29 10:05:00|23465|23462.8|23461.9|23459.7|23465.8|23463.6|23459.3|23457.1|632
1753783800000|2025-07-29 10:10:00|23461.8|23459.6|23459.1|23456.9|23463.1|23460.9|23456.7|23454.5|453
1753784100000|2025-07-29 10:15:00|23459.9|23457.7|23457.4|23455.2|23462.3|23460.1|23456.6|23454.4|474
1753784400000|2025-07-29 10:20:00|23456.8|23454.6|23460.4|23458.2|23460.7|23458.5|23455.5|23453.3|209
1753784700000|2025-07-29 10:25:00|23460.5|23458.3|23458|23455.8|23461.3|23459.1|23455.9|23453.7|257
1753785000000|2025-07-29 10:30:00|23457.9|23455.7|23462.4|23460.2|23463|23460.8|23456.2|23454|493
1753785300000|2025-07-29 10:35:00|23462.5|23460.3|23463.5|23461.3|23466.9|23464.7|23456.1|23453.9|452
1753785600000|2025-07-29 10:40:00|23463.4|23461.2|23461.8|23459.6|23466.3|23464.1|23460.2|23458|348
1753785900000|2025-07-29 10:45:00|23461.7|23459.5|23466.5|23464.3|23467.5|23465.3|23460.6|23458.4|338
1753786200000|2025-07-29 10:50:00|23466.7|23464.5|23464.9|23462.7|23467.3|23465.1|23462.8|23460.6|401
1753786500000|2025-07-29 10:55:00|23465|23462.8|23461.4|23459.2|23465|23462.8|23460.7|23458.5|242
1753786800000|2025-07-29 11:00:00|23461.3|23459.1|23460.8|23458.6|23469.1|23466.9|23459.4|23457.2|1028
1753787100000|2025-07-29 11:05:00|23460.9|23458.7|23457|23454.8|23462.2|23460|23456.4|23454.2|599
1753787400000|2025-07-29 11:10:00|23457.3|23455.1|23459.7|23457.5|23461.8|23459.6|23456.1|23453.9|379
1753787700000|2025-07-29 11:15:00|23459.8|23457.6|23454.9|23452.7|23461.6|23459.4|23454.4|23452.2|356
1753788000000|2025-07-29 11:20:00|23455.1|23452.9|23458.2|23456|23460.3|23458.1|23451.8|23449.6|442
1753788300000|2025-07-29 11:25:00|23458.3|23456.1|23458.4|23456.2|23460.5|23458.3|23457.2|23455|232
1753788600000|2025-07-29 11:30:00|23458.3|23456.1|23454.2|23452|23461.8|23459.6|23453.1|23450.9|450
1753788900000|2025-07-29 11:35:00|23453.9|23451.7|23443.4|23441.2|23454.6|23452.4|23440.9|23438.7|716
1753789200000|2025-07-29 11:40:00|23443.6|23441.4|23449.6|23447.4|23452.2|23450|23441.1|23438.9|670
1753789500000|2025-07-29 11:45:00|23449.7|23447.5|23452.8|23450.6|23456.9|23454.7|23448.7|23446.5|661
1753789800000|2025-07-29 11:50:00|23452.3|23450.1|23456.4|23454.2|23458.2|23456|23449.7|23447.5|445
1753790100000|2025-07-29 11:55:00|23456.3|23454.1|23462.3|23460.1|23463.1|23460.9|23454.8|23452.6|515
1753790400000|2025-07-29 12:00:00|23462.6|23460.4|23468.4|23466.2|23468.6|23466.4|23461.8|23459.6|840
1753790700000|2025-07-29 12:05:00|23468.6|23466.4|23469.8|23467.6|23475.9|23473.7|23467.2|23465|1112
1753791000000|2025-07-29 12:10:00|23469.6|23467.4|23464.3|23462.1|23471.2|23469|23462.6|23460.4|801
1753791300000|2025-07-29 12:15:00|23464.2|23462|23461.9|23459.7|23465|23462.8|23458.2|23456|675
1753791600000|2025-07-29 12:20:00|23461.8|23459.6|23460.1|23457.9|23465.3|23463.1|23456.1|23453.9|464
1753791900000|2025-07-29 12:25:00|23460.3|23458.1|23458.7|23456.5|23461.1|23458.9|23454.1|23451.9|447
1753792200000|2025-07-29 12:30:00|23458.8|23456.6|23457.9|23455.7|23461.8|23459.6|23455.2|23453|440
1753792500000|2025-07-29 12:35:00|23458|23455.8|23458.5|23456.3|23462|23459.8|23452.6|23450.4|482
1753792800000|2025-07-29 12:40:00|23458.6|23456.4|23451.9|23449.7|23461|23458.8|23448.1|23445.9|646
1753793100000|2025-07-29 12:45:00|23452|23449.8|23450.2|23448|23452.9|23450.7|23446.7|23444.5|548
1753793400000|2025-07-29 12:50:00|23450.1|23447.9|23443|23440.8|23451.3|23449.1|23441.5|23439.3|859
1753793700000|2025-07-29 12:55:00|23442.9|23440.7|23443.1|23440.9|23445|23442.8|23434.5|23432.3|1381
1753794000000|2025-07-29 13:00:00|23442.8|23440.6|23445.9|23443.7|23452.2|23450|23437.7|23435.5|1431
1753794300000|2025-07-29 13:05:00|23445.8|23443.6|23447.3|23445.1|23452|23449.8|23444.1|23441.9|740
1753794600000|2025-07-29 13:10:00|23447.5|23445.3|23448.1|23445.9|23448.8|23446.6|23440.5|23438.3|752
1753794900000|2025-07-29 13:15:00|23447.9|23445.7|23450.4|23448.2|23451|23448.8|23443.7|23441.5|647
1753795200000|2025-07-29 13:20:00|23450.2|23448|23458.4|23456.2|23462.3|23460.1|23447.2|23445|1486
1753795500000|2025-07-29 13:25:00|23458.3|23456.1|23458.1|23455.9|23465|23462.8|23449.5|23447.3|3682
1753795800000|2025-07-29 13:30:00|23457.8|23456.7|23493.1|23492|23497.5|23496.4|23456|23454.9|20070
1753796100000|2025-07-29 13:35:00|23493.3|23492.2|23507.9|23506.8|23514.4|23513.3|23488|23486.9|10213
1753796400000|2025-07-29 13:40:00|23507.8|23506.7|23483.3|23482.2|23512.1|23511|23476.8|23475.7|9569
1753796700000|2025-07-29 13:45:00|23483.2|23482.1|23449.9|23448.8|23487.3|23486.2|23436.6|23435.5|11195
1753797000000|2025-07-29 13:50:00|23449.6|23448.5|23446.8|23445.7|23451.7|23450.6|23415.7|23414.6|12736
1753797300000|2025-07-29 13:55:00|23446.6|23445.5|23448.8|23447.7|23456.1|23455|23427.5|23426.4|7239
1753797600000|2025-07-29 14:00:00|23450|23448.9|23431.8|23430.7|23456.4|23455.3|23422.3|23421.2|7764
1753797900000|2025-07-29 14:05:00|23431.7|23430.6|23437.6|23436.5|23441.5|23440.4|23417.3|23416.2|6981
1753798200000|2025-07-29 14:10:00|23436.7|23435.6|23436.2|23435.1|23450.6|23449.5|23429.3|23428.2|5521
1753798500000|2025-07-29 14:15:00|23436|23434.9|23432.8|23431.7|23443.6|23442.5|23421.9|23420.8|5715
1753798800000|2025-07-29 14:20:00|23431.9|23430.8|23427.4|23426.3|23435.2|23434.1|23417.5|23416.4|6106
1753799100000|2025-07-29 14:25:00|23427.3|23426.2|23423.1|23422|23429.4|23428.3|23403.3|23402.2|7858
1753799400000|2025-07-29 14:30:00|23423|23421.9|23421.3|23420.2|23431.3|23430.2|23415.4|23414.3|6868
1753799700000|2025-07-29 14:35:00|23421.4|23420.3|23426.6|23425.5|23432.2|23431.1|23417.4|23416.3|4688
1753800000000|2025-07-29 14:40:00|23426.8|23425.7|23418|23416.9|23439.7|23438.6|23414.4|23413.3|6368
1753800300000|2025-07-29 14:45:00|23417.9|23416.8|23416.4|23415.3|23431.2|23430.1|23412.5|23411.4|5493
1753800600000|2025-07-29 14:50:00|23416|23414.9|23390.3|23389.2|23418.9|23417.8|23377.4|23376.3|11150
1753800900000|2025-07-29 14:55:00|23390.7|23389.6|23390.7|23389.6|23398.7|23397.6|23379.7|23378.6|6921
1753801200000|2025-07-29 15:00:00|23390.8|23389.7|23382.9|23381.8|23405.6|23404.5|23379.5|23378.4|6369
1753801500000|2025-07-29 15:05:00|23382.7|23381.6|23376.9|23375.8|23384.7|23383.6|23369.8|23368.7|5836
1753801800000|2025-07-29 15:10:00|23376.4|23375.3|23373.3|23372.2|23393.6|23392.5|23372.3|23371.2|5997
1753802100000|2025-07-29 15:15:00|23372.8|23371.7|23359.3|23358.2|23375.6|23374.5|23355.3|23354.2|7381
1753802400000|2025-07-29 15:20:00|23357.8|23356.7|23349.8|23348.7|23369.5|23368.4|23347.4|23346.3|7477
1753802700000|2025-07-29 15:25:00|23349.9|23348.8|23324.9|23323.8|23353.7|23352.6|23319.7|23318.6|10058
1753803000000|2025-07-29 15:30:00|23324.8|23323.7|23346.7|23345.6|23352.3|23351.2|23313.7|23312.6|9866
1753803300000|2025-07-29 15:35:00|23347|23345.9|23328.9|23327.8|23347|23345.9|23328.7|23327.6|6064
1753803600000|2025-07-29 15:40:00|23329|23327.9|23319.5|23318.4|23334.5|23333.4|23298.1|23297|9713
1753803900000|2025-07-29 15:45:00|23319.7|23318.6|23357.7|23356.6|23363.4|23362.3|23319.4|23318.3|10303
1753804200000|2025-07-29 15:50:00|23357|23355.9|23371.7|23370.6|23372.6|23371.5|23352.1|23351|7570
1753804500000|2025-07-29 15:55:00|23371.8|23370.7|23363.4|23362.3|23379.2|23378.1|23360|23358.9|5159
1753804800000|2025-07-29 16:00:00|23364.5|23363.4|23363.6|23362.5|23373.2|23372.1|23354.9|23353.8|6289
1753805100000|2025-07-29 16:05:00|23363.8|23362.7|23350.4|23349.3|23367.1|23366|23345.5|23344.4|4345
1753805400000|2025-07-29 16:10:00|23351|23349.9|23346.2|23345.1|23359|23357.9|23341.1|23340|4901
1753805700000|2025-07-29 16:15:00|23346.1|23345|23350.2|23349.1|23356.2|23355.1|23334.7|23333.6|4530
1753806000000|2025-07-29 16:20:00|23348.9|23347.8|23334.4|23333.3|23351.2|23350.1|23333.4|23332.3|3175
1753806300000|2025-07-29 16:25:00|23334.6|23333.5|23337.7|23336.6|23342.2|23341.1|23325.9|23324.8|4852
1753806600000|2025-07-29 16:30:00|23338.7|23337.6|23329.1|23328|23347.4|23346.3|23328.7|23327.6|3664
1753806900000|2025-07-29 16:35:00|23329.2|23328.1|23315.2|23314.1|23337|23335.9|23310|23308.9|5166
1753807200000|2025-07-29 16:40:00|23314.5|23313.4|23339.5|23338.4|23339.8|23338.7|23312.2|23311.1|4458
1753807500000|2025-07-29 16:45:00|23339.4|23338.3|23339.4|23338.3|23345|23343.9|23328|23326.9|3573
1753807800000|2025-07-29 16:50:00|23339.8|23338.7|23346.2|23345.1|23348.9|23347.8|23339.4|23338.3|3040
1753808100000|2025-07-29 16:55:00|23346.1|23345|23367.4|23366.3|23368.8|23367.7|23345.5|23344.4|4716
1753808400000|2025-07-29 17:00:00|23366.4|23365.3|23369.9|23368.8|23375.7|23374.6|23359|23357.9|4620
1753808700000|2025-07-29 17:05:00|23369.7|23368.6|23366.3|23365.2|23374|23372.9|23362.6|23361.5|3867
1753809000000|2025-07-29 17:10:00|23368.6|23367.5|23373.7|23372.6|23377.6|23376.5|23368.4|23367.3|2593
1753809300000|2025-07-29 17:15:00|23373.8|23372.7|23374.7|23373.6|23381.7|23380.6|23372.3|23371.2|2552
1753809600000|2025-07-29 17:20:00|23374.8|23373.7|23372.2|23371.1|23375.2|23374.1|23365.8|23364.7|2743
1753809900000|2025-07-29 17:25:00|23372.1|23371|23368.1|23367|23383.1|23382|23365.7|23364.6|4816
1753810200000|2025-07-29 17:30:00|23367.5|23366.4|23363.4|23362.3|23375.6|23374.5|23362.6|23361.5|3077
1753810500000|2025-07-29 17:35:00|23364.1|23363|23350.8|23349.7|23366.1|23365|23338.7|23337.6|6520
1753810800000|2025-07-29 17:40:00|23351.3|23350.2|23337|23335.9|23353.8|23352.7|23327.1|23326|5628
1753811100000|2025-07-29 17:45:00|23337.2|23336.1|23330.2|23329.1|23346.9|23345.8|23328.5|23327.4|4357
1753811400000|2025-07-29 17:50:00|23330.3|23329.2|23341.9|23340.8|23344.3|23343.2|23324.9|23323.8|4333
1753811700000|2025-07-29 17:55:00|23341.8|23340.7|23354|23352.9|23358.5|23357.4|23339.8|23338.7|3704
1753812000000|2025-07-29 18:00:00|23353.9|23352.8|23361.9|23360.8|23362.2|23361.1|23346.1|23345|3792
1753812300000|2025-07-29 18:05:00|23361.7|23360.6|23348|23346.9|23363.1|23362|23347.2|23346.1|3255
1753812600000|2025-07-29 18:10:00|23348.7|23347.6|23351.9|23350.8|23355|23353.9|23344|23342.9|2830
1753812900000|2025-07-29 18:15:00|23351.4|23350.3|23354.8|23353.7|23359|23357.9|23348.4|23347.3|2164
1753813200000|2025-07-29 18:20:00|23354.7|23353.6|23338.2|23337.1|23355.4|23354.3|23332.7|23331.6|4100
1753813500000|2025-07-29 18:25:00|23338.1|23337|23339|23337.9|23341.4|23340.3|23330.3|23329.2|2995
1753813800000|2025-07-29 18:30:00|23339.4|23338.3|23352.4|23351.3|23354.9|23353.8|23338.8|23337.7|3300
1753814100000|2025-07-29 18:35:00|23352.5|23351.4|23359.6|23358.5|23361.9|23360.8|23347.9|23346.8|2611
1753814400000|2025-07-29 18:40:00|23358.5|23357.4|23352.2|23351.1|23366.3|23365.2|23349.5|23348.4|3771
1753814700000|2025-07-29 18:45:00|23352.3|23351.2|23347.6|23346.5|23357.6|23356.5|23343.5|23342.4|2357
1753815000000|2025-07-29 18:50:00|23349.8|23348.7|23347.9|23346.8|23355.5|23354.4|23342.2|23341.1|2475
1753815300000|2025-07-29 18:55:00|23347.8|23346.7|23341.4|23340.3|23349.1|23348|23336.8|23335.7|3007
1753815600000|2025-07-29 19:00:00|23340.7|23339.6|23343|23341.9|23345.4|23344.3|23337.9|23336.8|2943
1753815900000|2025-07-29 19:05:00|23343.1|23342|23343|23341.9|23348.5|23347.4|23339.4|23338.3|2511
1753816200000|2025-07-29 19:10:00|23342.5|23341.4|23343.8|23342.7|23344.9|23343.8|23331.5|23330.4|2754
1753816500000|2025-07-29 19:15:00|23343.6|23342.5|23336.8|23335.7|23345.8|23344.7|23334.4|23333.3|2460
1753816800000|2025-07-29 19:20:00|23337|23335.9|23332.9|23331.8|23342.1|23341|23326.8|23325.7|3415
1753817100000|2025-07-29 19:25:00|23332.6|23331.5|23320.5|23319.4|23332.6|23331.5|23318.8|23317.7|3370
1753817400000|2025-07-29 19:30:00|23320.6|23319.5|23314.5|23313.4|23325.7|23324.6|23313.4|23312.3|4040
1753817700000|2025-07-29 19:35:00|23314.6|23313.5|23287.6|23286.5|23316.4|23315.3|23283.7|23282.6|10315
1753818000000|2025-07-29 19:40:00|23287.8|23286.7|23310|23308.9|23310.2|23309.1|23285.9|23284.8|5801
1753818300000|2025-07-29 19:45:00|23309.7|23308.6|23315.4|23314.3|23316.9|23315.8|23307.3|23306.2|4731
1753818600000|2025-07-29 19:50:00|23314.8|23313.7|23316.9|23315.8|23322.2|23321.1|23306.4|23305.3|7665
1753818900000|2025-07-29 19:55:00|23317.1|23316|23315.1|23314|23318.2|23317.1|23295.1|23294|16187
1753819200000|2025-07-29 20:00:00|23315.6|23314.5|23315|23312.8|23321.9|23319.7|23309.4|23307.2|5891
1753819500000|2025-07-29 20:05:00|23314.8|23312.6|23311.1|23308.9|23316.9|23314.7|23308|23305.8|1935
1753819800000|2025-07-29 20:10:00|23310.8|23308.6|23317.1|23314.9|23318.1|23315.9|23310|23307.8|1294
1753820100000|2025-07-29 20:15:00|23317.4|23315.2|23315.6|23313.4|23317.4|23315.2|23312.4|23310.2|888
1753820400000|2025-07-29 20:20:00|23315.4|23313.2|23311.2|23309|23316.3|23314.1|23306.3|23304.1|777
1753820700000|2025-07-29 20:25:00|23311.7|23309.5|23314.6|23312.4|23317.1|23314.9|23310.6|23308.4|431
1753821000000|2025-07-29 20:30:00|23314.9|23312.7|23318.3|23316.1|23318.7|23316.5|23312.1|23309.9|434
1753821300000|2025-07-29 20:35:00|23318.5|23316.3|23314.8|23312.6|23319.3|23317.1|23314.5|23312.3|425
1753821600000|2025-07-29 20:40:00|23314.5|23312.3|23308.1|23305.9|23314.7|23312.5|23308.1|23305.9|683
1753821900000|2025-07-29 20:45:00|23307.8|23305.6|23312.5|23310.3|23313.2|23311|23306.1|23303.9|461
1753822200000|2025-07-29 20:50:00|23311.8|23309.6|23309.3|23307.1|23315.1|23312.9|23309.3|23307.1|396
1753822500000|2025-07-29 20:55:00|23308.8|23306.6|23314|23309|23314.6|23312.4|23308.5|23306.3|434
1753822800000|2025-07-29 21:00:00|23314.1|23309.1|23312.7|23307.7|23314.1|23309.1|23312.7|23307.7|0
1753823100000|2025-07-29 21:05:00|23312.8|23307.8|23317.9|23312.9|23318.2|23313.2|23312.8|23307.8|0
1753823400000|2025-07-29 21:10:00|23317.8|23312.8|23318.9|23313.9|23318.9|23313.9|23317.8|23312.8|0
1753823700000|2025-07-29 21:15:00|23319|23314|23319.8|23314.8|23319.9|23314.9|23319|23314|0
1753824000000|2025-07-29 21:20:00|23319.7|23314.7|23319.3|23314.3|23319.7|23314.7|23318.6|23313.6|0
1753824300000|2025-07-29 21:25:00|23319|23314|23320|23315|23321.2|23316.2|23318.1|23313.1|0
1753824600000|2025-07-29 21:30:00|23320.4|23315.4|23319.5|23314.5|23320.4|23315.4|23318.3|23313.3|0
1753824900000|2025-07-29 21:35:00|23318.2|23313.2|23319.7|23314.7|23319.7|23314.7|23318.2|23313.2|0
1753825200000|2025-07-29 21:40:00|23319.1|23314.1|23319.8|23314.8|23319.8|23314.8|23318.6|23313.6|0
1753825500000|2025-07-29 21:45:00|23319.6|23314.6|23322.3|23317.3|23322.3|23317.3|23319.3|23314.3|0
1753825800000|2025-07-29 21:50:00|23322.2|23317.2|23321.4|23316.4|23322.3|23317.3|23320.7|23315.7|0
1753826100000|2025-07-29 21:55:00|23321.3|23316.3|23320.1|23315.1|23321.3|23316.3|23319.4|23314.4|0
1753826400000|2025-07-29 22:00:00|23317|23314.8|23331.5|23329.3|23333.5|23331.3|23312.3|23310.1|960
1753826700000|2025-07-29 22:05:00|23331.3|23329.1|23326.2|23324|23333.9|23331.7|23323.8|23321.6|434
1753827000000|2025-07-29 22:10:00|23326.1|23323.9|23324.3|23322.1|23328.5|23326.3|23323|23320.8|184
1753827300000|2025-07-29 22:15:00|23324.1|23321.9|23326.5|23324.3|23330.7|23328.5|23324.1|23321.9|273
1753827600000|2025-07-29 22:20:00|23326.4|23324.2|23327.1|23324.9|23327.6|23325.4|23323.3|23321.1|175
1753827900000|2025-07-29 22:25:00|23327.2|23325|23324.5|23322.3|23327.3|23325.1|23320.5|23318.3|152
1753828200000|2025-07-29 22:30:00|23324.7|23322.5|23324.6|23322.4|23329.5|23327.3|23323.4|23321.2|248
1753828500000|2025-07-29 22:35:00|23324.7|23322.5|23325.8|23323.6|23326.7|23324.5|23321|23318.8|98
1753828800000|2025-07-29 22:40:00|23325.9|23323.7|23328.1|23325.9|23330|23327.8|23325.5|23323.3|95
1753829100000|2025-07-29 22:45:00|23328.2|23326|23330.1|23327.9|23330.8|23328.6|23327.2|23325|159
1753829400000|2025-07-29 22:50:00|23330.2|23328|23335.1|23332.9|23335.6|23333.4|23330.2|23328|198
1753829700000|2025-07-29 22:55:00|23335.2|23333|23334.9|23332.7|23338.7|23336.5|23333.9|23331.7|238
1753830000000|2025-07-29 23:00:00|23334.8|23332.6|23333.1|23330.9|23337.1|23334.9|23332.2|23330|217
1753830300000|2025-07-29 23:05:00|23333.2|23331|23339.8|23337.6|23340.2|23338|23332.9|23330.7|252
1753830600000|2025-07-29 23:10:00|23339.9|23337.7|23334.6|23332.4|23340.1|23337.9|23332.4|23330.2|204
1753830900000|2025-07-29 23:15:00|23334.9|23332.7|23337|23334.8|23337.7|23335.5|23333.5|23331.3|95
1753831200000|2025-07-29 23:20:00|23337.8|23335.6|23337.7|23335.5|23338.3|23336.1|23336|23333.8|79
1753831500000|2025-07-29 23:25:00|23337.8|23335.6|23338.8|23336.6|23340.3|23338.1|23337|23334.8|126
1753831800000|2025-07-29 23:30:00|23338.7|23336.5|23339.7|23337.5|23341.1|23338.9|23338.4|23336.2|138
1753832100000|2025-07-29 23:35:00|23339.9|23337.7|23342|23339.8|23345.2|23343|23339.6|23337.4|481
1753832400000|2025-07-29 23:40:00|23342.1|23339.9|23338.5|23336.3|23342.5|23340.3|23337.4|23335.2|120
1753832700000|2025-07-29 23:45:00|23338.8|23336.6|23332.3|23330.1|23339.1|23336.9|23329.9|23327.7|395
1753833000000|2025-07-29 23:50:00|23332.4|23330.2|23328.2|23326|23332.8|23330.6|23327.6|23325.4|187
1753833300000|2025-07-29 23:55:00|23328.4|23326.2|23338.4|23336.2|23339.4|23337.2|23328.2|23326|202
1753833600000|2025-07-30 00:00:00|23338.5|23336.3|23335.8|23333.6|23342.8|23340.6|23334.4|23332.2|235
1753833900000|2025-07-30 00:05:00|23335.6|23333.4|23337.6|23335.4|23339.4|23337.2|23333.7|23331.5|118
1753834200000|2025-07-30 00:10:00|23337.7|23335.5|23348.4|23346.2|23353.2|23351|23337.3|23335.1|735
1753834500000|2025-07-30 00:15:00|23348.5|23346.3|23345.4|23343.2|23349.6|23347.4|23339.9|23337.7|298
1753834800000|2025-07-30 00:20:00|23345.3|23343.1|23341.2|23339|23347.7|23345.5|23341.2|23339|180
1753835100000|2025-07-30 00:25:00|23341.1|23338.9|23344.6|23342.4|23346.8|23344.6|23339.7|23337.5|169
1753835400000|2025-07-30 00:30:00|23344.4|23342.2|23347.6|23345.4|23348.3|23346.1|23344.4|23342.2|186
1753835700000|2025-07-30 00:35:00|23347.4|23345.2|23349|23346.8|23352.2|23350|23346.1|23343.9|295
1753836000000|2025-07-30 00:40:00|23349.1|23346.9|23344.5|23342.3|23350.1|23347.9|23344.3|23342.1|240
1753836300000|2025-07-30 00:45:00|23344.6|23342.4|23347.8|23345.6|23349|23346.8|23344.1|23341.9|135
1753836600000|2025-07-30 00:50:00|23348|23345.8|23350.6|23348.4|23353.2|23351|23348|23345.8|196
1753836900000|2025-07-30 00:55:00|23350.5|23348.3|23350.1|23347.9|23353.2|23351|23349|23346.8|119
1753837200000|2025-07-30 01:00:00|23349.9|23347.7|23348.5|23346.3|23353.6|23351.4|23347.9|23345.7|243
1753837500000|2025-07-30 01:05:00|23348.4|23346.2|23346.2|23344|23350.1|23347.9|23344.9|23342.7|219
1753837800000|2025-07-30 01:10:00|23346.1|23343.9|23344.7|23342.5|23347.4|23345.2|23342.8|23340.6|299
1753838100000|2025-07-30 01:15:00|23344.9|23342.7|23338.4|23336.2|23345.4|23343.2|23338.2|23336|191
1753838400000|2025-07-30 01:20:00|23338.5|23336.3|23339.1|23336.9|23340.5|23338.3|23334.8|23332.6|235
1753838700000|2025-07-30 01:25:00|23339|23336.8|23335.9|23333.7|23340.2|23338|23335.7|23333.5|122
1753839000000|2025-07-30 01:30:00|23336.1|23333.9|23344.3|23342.1|23345.1|23342.9|23328.8|23326.6|474
1753839300000|2025-07-30 01:35:00|23344.4|23342.2|23347|23344.8|23355.8|23353.6|23343.4|23341.2|723
1753839600000|2025-07-30 01:40:00|23346.9|23344.7|23346.7|23344.5|23352.9|23350.7|23344.8|23342.6|245
1753839900000|2025-07-30 01:45:00|23346|23343.8|23348.3|23346.1|23349.9|23347.7|23344.8|23342.6|207
1753840200000|2025-07-30 01:50:00|23348.2|23346|23348.1|23345.9|23350.6|23348.4|23346.1|23343.9|125
1753840500000|2025-07-30 01:55:00|23347.9|23345.7|23349.4|23347.2|23349.6|23347.4|23345.6|23343.4|92
1753840800000|2025-07-30 02:00:00|23349.3|23347.1|23350.5|23348.3|23352.9|23350.7|23347.4|23345.2|237
1753841100000|2025-07-30 02:05:00|23350.3|23348.1|23356.8|23354.6|23356.8|23354.6|23350.3|23348.1|244
1753841400000|2025-07-30 02:10:00|23356.9|23354.7|23355.8|23353.6|23358.5|23356.3|23353.1|23350.9|239
1753841700000|2025-07-30 02:15:00|23355.4|23353.2|23355.3|23353.1|23358.2|23356|23354.2|23352|142
1753842000000|2025-07-30 02:20:00|23355.5|23353.3|23353.9|23351.7|23355.8|23353.6|23351.9|23349.7|119
1753842300000|2025-07-30 02:25:00|23354|23351.8|23348.8|23346.6|23354.8|23352.6|23348.5|23346.3|185
1753842600000|2025-07-30 02:30:00|23348.7|23346.5|23345.2|23343|23349.1|23346.9|23342.9|23340.7|256
1753842900000|2025-07-30 02:35:00|23345.3|23343.1|23349.2|23347|23349.5|23347.3|23344.9|23342.7|179
1753843200000|2025-07-30 02:40:00|23349.3|23347.1|23349.6|23347.4|23352.3|23350.1|23349.3|23347.1|161
1753843500000|2025-07-30 02:45:00|23349.5|23347.3|23358.3|23356.1|23358.9|23356.7|23349.2|23347|274
1753843800000|2025-07-30 02:50:00|23358.2|23356|23357.1|23354.9|23359.3|23357.1|23355.5|23353.3|241
1753844100000|2025-07-30 02:55:00|23356.9|23354.7|23356|23353.8|23357.3|23355.1|23354.5|23352.3|103
1753844400000|2025-07-30 03:00:00|23356.2|23354|23361|23358.8|23363.9|23361.7|23356.2|23354|392
1753844700000|2025-07-30 03:05:00|23361.1|23358.9|23361.9|23359.7|23363.5|23361.3|23360.3|23358.1|131
1753845000000|2025-07-30 03:10:00|23361.8|23359.6|23359.9|23357.7|23362.7|23360.5|23359.7|23357.5|130
1753845300000|2025-07-30 03:15:00|23359.7|23357.5|23360.1|23357.9|23360.6|23358.4|23355.3|23353.1|223
1753845600000|2025-07-30 03:20:00|23360|23357.8|23358.8|23356.6|23363.5|23361.3|23358.5|23356.3|135
1753845900000|2025-07-30 03:25:00|23358.7|23356.5|23357.7|23355.5|23360.5|23358.3|23356.5|23354.3|131
1753846200000|2025-07-30 03:30:00|23357.8|23355.6|23360.7|23358.5|23361.7|23359.5|23356.7|23354.5|114
1753846500000|2025-07-30 03:35:00|23360.9|23358.7|23364.5|23362.3|23366.4|23364.2|23360.7|23358.5|224
1753846800000|2025-07-30 03:40:00|23364.6|23362.4|23364.2|23362|23368.4|23366.2|23363.9|23361.7|172
1753847100000|2025-07-30 03:45:00|23364|23361.8|23360.5|23358.3|23364.2|23362|23360.1|23357.9|129
1753847400000|2025-07-30 03:50:00|23360.7|23358.5|23361.8|23359.6|23363|23360.8|23359.4|23357.2|182
1753847700000|2025-07-30 03:55:00|23361.7|23359.5|23361.4|23359.2|23361.8|23359.6|23359.8|23357.6|74
1753848000000|2025-07-30 04:00:00|23361.7|23359.5|23364.3|23362.1|23365.1|23362.9|23361|23358.8|115
1753848300000|2025-07-30 04:05:00|23364.2|23362|23365.5|23363.3|23365.8|23363.6|23362.3|23360.1|79
1753848600000|2025-07-30 04:10:00|23365.7|23363.5|23366.4|23364.2|23366.4|23364.2|23363|23360.8|91
1753848900000|2025-07-30 04:15:00|23366.5|23364.3|23363.1|23360.9|23371.7|23369.5|23362.9|23360.7|226
1753849200000|2025-07-30 04:20:00|23363|23360.8|23367.1|23364.9|23368.1|23365.9|23363|23360.8|64
1753849500000|2025-07-30 04:25:00|23367.2|23365|23367.8|23365.6|23368.6|23366.4|23366.2|23364|99
1753849800000|2025-07-30 04:30:00|23367.9|23365.7|23362.3|23360.1|23368.7|23366.5|23362.3|23360.1|102
1753850100000|2025-07-30 04:35:00|23362.4|23360.2|23363.9|23361.7|23365.5|23363.3|23362.4|23360.2|97
1753850400000|2025-07-30 04:40:00|23364|23361.8|23363.7|23361.5|23365.4|23363.2|23362|23359.8|65
1753850700000|2025-07-30 04:45:00|23363.5|23361.3|23367|23364.8|23367.6|23365.4|23362.5|23360.3|154
1753851000000|2025-07-30 04:50:00|23366.9|23364.7|23366.5|23364.3|23366.9|23364.7|23364.8|23362.6|27
1753851300000|2025-07-30 04:55:00|23366.6|23364.4|23367.3|23365.1|23368.3|23366.1|23365.2|23363|119
1753851600000|2025-07-30 05:00:00|23367.1|23364.9|23363.3|23361.1|23367.5|23365.3|23362.2|23360|130
1753851900000|2025-07-30 05:05:00|23363.4|23361.2|23358.4|23356.2|23364.2|23362|23357.9|23355.7|182
1753852200000|2025-07-30 05:10:00|23358.5|23356.3|23356.4|23354.2|23359.5|23357.3|23350.8|23348.6|366
1753852500000|2025-07-30 05:15:00|23356.3|23354.1|23359.1|23356.9|23362.3|23360.1|23356|23353.8|139
1753852800000|2025-07-30 05:20:00|23359.3|23357.1|23365.4|23363.2|23366|23363.8|23359.1|23356.9|190
1753853100000|2025-07-30 05:25:00|23365.5|23363.3|23364.8|23362.6|23366.4|23364.2|23363.8|23361.6|118
1753853400000|2025-07-30 05:30:00|23365|23362.8|23370.2|23368|23370.5|23368.3|23365|23362.8|183
1753853700000|2025-07-30 05:35:00|23370.3|23368.1|23367.9|23365.7|23372.7|23370.5|23367.9|23365.7|174
1753854000000|2025-07-30 05:40:00|23367.2|23365|23367.4|23365.2|23368.7|23366.5|23365.2|23363|135
1753854300000|2025-07-30 05:45:00|23367.3|23365.1|23371.4|23369.2|23371.9|23369.7|23366.9|23364.7|210
1753854600000|2025-07-30 05:50:00|23371.5|23369.3|23371.2|23369|23373.8|23371.6|23368.5|23366.3|143
1753854900000|2025-07-30 05:55:00|23371.3|23369.1|23367.2|23365|23372.5|23370.3|23367|23364.8|141
1753855200000|2025-07-30 06:00:00|23367.1|23364.9|23364.2|23362|23371.2|23369|23363.2|23361|391
1753855500000|2025-07-30 06:05:00|23363.9|23361.7|23365.7|23363.5|23369.8|23367.6|23363.9|23361.7|155
1753855800000|2025-07-30 06:10:00|23366|23363.8|23364.4|23362.2|23368.2|23366|23363.8|23361.6|141
1753856100000|2025-07-30 06:15:00|23364.5|23362.3|23361|23358.8|23366|23363.8|23360.9|23358.7|160
1753856400000|2025-07-30 06:20:00|23361.2|23359|23366.4|23364.2|23366.7|23364.5|23361|23358.8|122
1753856700000|2025-07-30 06:25:00|23366.6|23364.4|23371.3|23369.1|23374|23371.8|23366.6|23364.4|298
1753857000000|2025-07-30 06:30:00|23371.4|23369.2|23368.3|23366.1|23372.1|23369.9|23367.1|23364.9|251
1753857300000|2025-07-30 06:35:00|23368.4|23366.2|23366.9|23364.7|23369.4|23367.2|23364.6|23362.4|70
1753857600000|2025-07-30 06:40:00|23367.1|23364.9|23369.2|23367|23370.3|23368.1|23366.5|23364.3|160
1753857900000|2025-07-30 06:45:00|23369.3|23367.1|23364.7|23362.5|23369.3|23367.1|23364|23361.8|149
1753858200000|2025-07-30 06:50:00|23364.3|23362.1|23360.6|23358.4|23364.5|23362.3|23358.8|23356.6|221
1753858500000|2025-07-30 06:55:00|23360.7|23358.5|23361.9|23359.7|23363.2|23361|23358.9|23356.7|124
1753858800000|2025-07-30 07:00:00|23362.1|23359.9|23358.3|23356.1|23364.5|23362.3|23356|23353.8|553
1753859100000|2025-07-30 07:05:00|23358.2|23356|23342.5|23340.3|23360.9|23358.7|23340.8|23338.6|765
1753859400000|2025-07-30 07:10:00|23342.4|23340.2|23342|23339.8|23350.9|23348.7|23340|23337.8|628
1753859700000|2025-07-30 07:15:00|23342.2|23340|23340.1|23337.9|23349.1|23346.9|23339.7|23337.5|381
1753860000000|2025-07-30 07:20:00|23340.2|23338|23347.1|23344.9|23350.1|23347.9|23336.3|23334.1|415
1753860300000|2025-07-30 07:25:00|23347|23344.8|23355.9|23353.7|23357.6|23355.4|23345.6|23343.4|415
1753860600000|2025-07-30 07:30:00|23356|23353.8|23360.3|23358.1|23363.1|23360.9|23355.6|23353.4|484
1753860900000|2025-07-30 07:35:00|23360.6|23358.4|23359.5|23357.3|23366.6|23364.4|23355.1|23352.9|431
1753861200000|2025-07-30 07:40:00|23359.6|23357.4|23365.8|23363.6|23371.7|23369.5|23358.2|23356|429
1753861500000|2025-07-30 07:45:00|23366.6|23364.4|23364.4|23362.2|23368|23365.8|23362.3|23360.1|286
1753861800000|2025-07-30 07:50:00|23364.5|23362.3|23360.6|23358.4|23364.7|23362.5|23359.3|23357.1|208
1753862100000|2025-07-30 07:55:00|23360.5|23358.3|23362.2|23360|23365.2|23363|23359.6|23357.4|221
1753862400000|2025-07-30 08:00:00|23362.3|23360.1|23372.1|23369.9|23375.8|23373.6|23361.1|23358.9|566
1753862700000|2025-07-30 08:05:00|23372.2|23370|23362.3|23360.1|23373.1|23370.9|23361.9|23359.7|266
1753863000000|2025-07-30 08:10:00|23362.4|23360.2|23361.3|23359.1|23363.1|23360.9|23355.7|23353.5|382
1753863300000|2025-07-30 08:15:00|23361.4|23359.2|23355.4|23353.2|23361.5|23359.3|23355.2|23353|260
1753863600000|2025-07-30 08:20:00|23355.3|23353.1|23346.6|23344.4|23355.3|23353.1|23343.2|23341|710
1753863900000|2025-07-30 08:25:00|23346.5|23344.3|23344.6|23342.4|23351.5|23349.3|23340.7|23338.5|490
1753864200000|2025-07-30 08:30:00|23344.4|23342.2|23341.9|23339.7|23350.9|23348.7|23325.3|23323.1|1156
1753864500000|2025-07-30 08:35:00|23341.7|23339.5|23341.7|23339.5|23347.2|23345|23338|23335.8|395
1753864800000|2025-07-30 08:40:00|23341.6|23339.4|23349.1|23346.9|23352|23349.8|23340.7|23338.5|341
1753865100000|2025-07-30 08:45:00|23349|23346.8|23347.6|23345.4|23352.3|23350.1|23344.6|23342.4|273
1753865400000|2025-07-30 08:50:00|23347.7|23345.5|23346|23343.8|23348.1|23345.9|23340.3|23338.1|285
1753865700000|2025-07-30 08:55:00|23346.1|23343.9|23345.2|23343|23347.5|23345.3|23339.3|23337.1|304
1753866000000|2025-07-30 09:00:00|23345.3|23343.1|23350.6|23348.4|23352.9|23350.7|23345.1|23342.9|320
1753866300000|2025-07-30 09:05:00|23350.7|23348.5|23352.7|23350.5|23353.9|23351.7|23349.5|23347.3|240
1753866600000|2025-07-30 09:10:00|23352.6|23350.4|23351.3|23349.1|23352.7|23350.5|23347.6|23345.4|343
1753866900000|2025-07-30 09:15:00|23351|23348.8|23357.3|23355.1|23361.2|23359|23351|23348.8|439
1753867200000|2025-07-30 09:20:00|23357.5|23355.3|23350.6|23348.4|23358.1|23355.9|23350|23347.8|274
1753867500000|2025-07-30 09:25:00|23350.5|23348.3|23348.1|23345.9|23355.6|23353.4|23347.5|23345.3|277
1753867800000|2025-07-30 09:30:00|23348|23345.8|23341.3|23339.1|23351.1|23348.9|23339.4|23337.2|298
1753868100000|2025-07-30 09:35:00|23341.2|23339|23340.7|23338.5|23344.3|23342.1|23337.2|23335|280
1753868400000|2025-07-30 09:40:00|23340.8|23338.6|23340.4|23338.2|23346.8|23344.6|23339.9|23337.7|310
1753868700000|2025-07-30 09:45:00|23340|23337.8|23344.9|23342.7|23345.5|23343.3|23337.1|23334.9|231
1753869000000|2025-07-30 09:50:00|23344.5|23342.3|23339.6|23337.4|23344.5|23342.3|23338.3|23336.1|271
1753869300000|2025-07-30 09:55:00|23339.7|23337.5|23356.3|23354.1|23356.3|23354.1|23339|23336.8|709
1753869600000|2025-07-30 10:00:00|23356.4|23354.2|23354.7|23352.5|23360.6|23358.4|23352.6|23350.4|467
1753869900000|2025-07-30 10:05:00|23354.6|23352.4|23353.4|23351.2|23356.9|23354.7|23351.3|23349.1|334
1753870200000|2025-07-30 10:10:00|23353.3|23351.1|23361.9|23359.7|23363.8|23361.6|23353|23350.8|508
1753870500000|2025-07-30 10:15:00|23362|23359.8|23363.5|23361.3|23364.1|23361.9|23358.5|23356.3|279
1753870800000|2025-07-30 10:20:00|23363.7|23361.5|23362|23359.8|23368.1|23365.9|23361|23358.8|402
1753871100000|2025-07-30 10:25:00|23362.1|23359.9|23361.2|23359|23364.7|23362.5|23355|23352.8|618
1753871400000|2025-07-30 10:30:00|23362.4|23360.2|23360.3|23358.1|23363|23360.8|23356.8|23354.6|244
1753871700000|2025-07-30 10:35:00|23360.4|23358.2|23366.2|23364|23368.2|23366|23358.2|23356|306
1753872000000|2025-07-30 10:40:00|23366.5|23364.3|23365.3|23363.1|23368|23365.8|23363.9|23361.7|156
1753872300000|2025-07-30 10:45:00|23365.2|23363|23371.2|23369|23371.7|23369.5|23363.7|23361.5|249
1753872600000|2025-07-30 10:50:00|23371.3|23369.1|23366.3|23364.1|23371.3|23369.1|23362.2|23360|355
1753872900000|2025-07-30 10:55:00|23366.2|23364|23370.9|23368.7|23371.5|23369.3|23364.5|23362.3|342
1753873200000|2025-07-30 11:00:00|23370|23367.8|23369.9|23367.7|23372.7|23370.5|23366.9|23364.7|398
1753873500000|2025-07-30 11:05:00|23369.7|23367.5|23365.6|23363.4|23369.9|23367.7|23363|23360.8|317
1753873800000|2025-07-30 11:10:00|23366.1|23363.9|23361.8|23359.6|23372.7|23370.5|23361.8|23359.6|349
1753874100000|2025-07-30 11:15:00|23362.8|23360.6|23365.1|23362.9|23367.1|23364.9|23362.4|23360.2|444
1753874400000|2025-07-30 11:20:00|23365.2|23363|23365.1|23362.9|23368.2|23366|23361.2|23359|253
1753874700000|2025-07-30 11:25:00|23365.2|23363|23374.3|23372.1|23379|23376.8|23363.7|23361.5|640
1753875000000|2025-07-30 11:30:00|23374.2|23372|23379.2|23377|23379.6|23377.4|23373.3|23371.1|545
1753875300000|2025-07-30 11:35:00|23379.3|23377.1|23377.7|23375.5|23382.2|23380|23375.2|23373|391
1753875600000|2025-07-30 11:40:00|23377.8|23375.6|23371.5|23369.3|23379.6|23377.4|23367.4|23365.2|680
1753875900000|2025-07-30 11:45:00|23371.3|23369.1|23382.3|23380.1|23384.5|23382.3|23371.2|23369|776
1753876200000|2025-07-30 11:50:00|23382.1|23379.9|23375.1|23372.9|23384.8|23382.6|23371.8|23369.6|620
1753876500000|2025-07-30 11:55:00|23374.8|23372.6|23369.8|23367.6|23376.8|23374.6|23369.3|23367.1|400
1753876800000|2025-07-30 12:00:00|23370|23367.8|23364.5|23362.3|23370.2|23368|23360.7|23358.5|716
1753877100000|2025-07-30 12:05:00|23364.4|23362.2|23342.5|23340.3|23366.8|23364.6|23341.7|23339.5|1213
1753877400000|2025-07-30 12:10:00|23342.4|23340.2|23353|23350.8|23353.3|23351.1|23335.5|23333.3|1933
1753877700000|2025-07-30 12:15:00|23352.8|23350.6|23351.7|23349.5|23359|23356.8|23342.2|23340|1218
1753878000000|2025-07-30 12:20:00|23351.6|23349.4|23347.2|23345|23351.6|23349.4|23340.3|23338.1|805
1753878300000|2025-07-30 12:25:00|23347.3|23345.1|23346.6|23344.4|23355.3|23353.1|23344.5|23342.3|594
1753878600000|2025-07-30 12:30:00|23347.3|23345.1|23350.4|23348.2|23366.8|23364.6|23339.7|23337.5|2241
1753878900000|2025-07-30 12:35:00|23350.7|23348.5|23360.8|23358.6|23361.9|23359.7|23337.5|23335.3|1907
1753879200000|2025-07-30 12:40:00|23361.2|23359|23362.6|23360.4|23365.1|23362.9|23357.2|23355|977
1753879500000|2025-07-30 12:45:00|23362.7|23360.5|23364.6|23362.4|23368.6|23366.4|23356.7|23354.5|796
1753879800000|2025-07-30 12:50:00|23363.8|23361.6|23362.9|23360.7|23365.5|23363.3|23358.6|23356.4|601
1753880100000|2025-07-30 12:55:00|23362.8|23360.6|23352.3|23350.1|23366.3|23364.1|23351.6|23349.4|872
1753880400000|2025-07-30 13:00:00|23352.2|23350|23339.9|23337.7|23355.9|23353.7|23339.6|23337.4|1366
1753880700000|2025-07-30 13:05:00|23340|23337.8|23345.4|23343.2|23346.5|23344.3|23334.9|23332.7|1326
1753881000000|2025-07-30 13:10:00|23345.2|23343|23346.6|23344.4|23348.2|23346|23339.2|23337|704
1753881300000|2025-07-30 13:15:00|23346.5|23344.3|23349.6|23347.4|23354.7|23352.5|23343.3|23341.1|942
1753881600000|2025-07-30 13:20:00|23349.3|23347.1|23348.8|23346.6|23353.1|23350.9|23345|23342.8|854
1753881900000|2025-07-30 13:25:00|23349.6|23347.4|23350.1|23347.9|23355.2|23353|23339.9|23337.7|2172
1753882200000|2025-07-30 13:30:00|23349.7|23348.6|23348.9|23347.8|23353.7|23352.6|23313.8|23312.7|14436
1753882500000|2025-07-30 13:35:00|23349.2|23348.1|23354.9|23353.8|23371.8|23370.7|23345.5|23344.4|8300
1753882800000|2025-07-30 13:40:00|23355|23353.9|23369.9|23368.8|23372|23370.9|23345.3|23344.2|6837
1753883100000|2025-07-30 13:45:00|23369.8|23368.7|23352.8|23351.7|23388.7|23387.6|23349.3|23348.2|10928
1753883400000|2025-07-30 13:50:00|23351.5|23350.4|23342.5|23341.4|23354.7|23353.6|23333.8|23332.7|5747
1753883700000|2025-07-30 13:55:00|23342.7|23341.6|23344.8|23343.7|23351.6|23350.5|23331.7|23330.6|5460
1753884000000|2025-07-30 14:00:00|23346.1|23345|23338.8|23337.7|23348.5|23347.4|23330.7|23329.6|4748
1753884300000|2025-07-30 14:05:00|23339|23337.9|23344.2|23343.1|23361.7|23360.6|23336.3|23335.2|5466
1753884600000|2025-07-30 14:10:00|23344.6|23343.5|23342.7|23341.6|23350|23348.9|23330.9|23329.8|4999
1753884900000|2025-07-30 14:15:00|23342.8|23341.7|23357.6|23356.5|23363.5|23362.4|23341.2|23340.1|4857
1753885200000|2025-07-30 14:20:00|23357.8|23356.7|23378.6|23377.5|23385.3|23384.2|23349.5|23348.4|6417
1753885500000|2025-07-30 14:25:00|23378.5|23377.4|23367.6|23366.5|23380.6|23379.5|23365|23363.9|4817
1753885800000|2025-07-30 14:30:00|23367.1|23366|23377.7|23376.6|23391.2|23390.1|23366.9|23365.8|6692
1753886100000|2025-07-30 14:35:00|23377.8|23376.7|23376.9|23375.8|23387.3|23386.2|23371.3|23370.2|3439
1753886400000|2025-07-30 14:40:00|23377.1|23376|23381.3|23380.2|23388.4|23387.3|23374.8|23373.7|2959
1753886700000|2025-07-30 14:45:00|23381.5|23380.4|23379.1|23378|23387.8|23386.7|23378.5|23377.4|2486
1753887000000|2025-07-30 14:50:00|23379.4|23378.3|23394.5|23393.4|23398.8|23397.7|23377.7|23376.6|4445
1753887300000|2025-07-30 14:55:00|23394.6|23393.5|23378.6|23377.5|23403.5|23402.4|23375.5|23374.4|4873
1753887600000|2025-07-30 15:00:00|23378.3|23377.2|23368.8|23367.7|23387.5|23386.4|23367.4|23366.3|4629
1753887900000|2025-07-30 15:05:00|23368.7|23367.6|23368.4|23367.3|23375.4|23374.3|23364.3|23363.2|3063
1753888200000|2025-07-30 15:10:00|23369.8|23368.7|23346.7|23345.6|23372.5|23371.4|23341|23339.9|6456
1753888500000|2025-07-30 15:15:00|23347|23345.9|23352.3|23351.2|23359.1|23358|23339|23337.9|4059
1753888800000|2025-07-30 15:20:00|23351.5|23350.4|23365|23363.9|23367.4|23366.3|23345.3|23344.2|3159
1753889100000|2025-07-30 15:25:00|23365.2|23364.1|23350.9|23349.8|23368.3|23367.2|23347.5|23346.4|3672
1753889400000|2025-07-30 15:30:00|23349.3|23348.2|23341.3|23340.2|23355.3|23354.2|23338|23336.9|3101
1753889700000|2025-07-30 15:35:00|23341.1|23340|23350.4|23349.3|23354|23352.9|23340.8|23339.7|2519
1753890000000|2025-07-30 15:40:00|23351.6|23350.5|23366.2|23365.1|23367.8|23366.7|23350.6|23349.5|3709
1753890300000|2025-07-30 15:45:00|23366|23364.9|23366.2|23365.1|23366.9|23365.8|23358.4|23357.3|1835
1753890600000|2025-07-30 15:50:00|23365.5|23364.4|23374.3|23373.2|23374.4|23373.3|23362.1|23361|2545
1753890900000|2025-07-30 15:55:00|23373.8|23372.7|23391.5|23390.4|23391.8|23390.7|23372.7|23371.6|4476
1753891200000|2025-07-30 16:00:00|23390.2|23389.1|23384.3|23383.2|23391.2|23390.1|23377.4|23376.3|3020
1753891500000|2025-07-30 16:05:00|23384.1|23383|23384|23382.9|23385.7|23384.6|23379.6|23378.5|1964
1753891800000|2025-07-30 16:10:00|23385.7|23384.6|23391.2|23390.1|23394.2|23393.1|23380.7|23379.6|2443
1753892100000|2025-07-30 16:15:00|23391.1|23390|23398.9|23397.8|23406.4|23405.3|23390.4|23389.3|4087
1753892400000|2025-07-30 16:20:00|23398.3|23397.2|23403|23401.9|23408.9|23407.8|23398.3|23397.2|2880
1753892700000|2025-07-30 16:25:00|23402.9|23401.8|23396.9|23395.8|23403.3|23402.2|23394.3|23393.2|3225
1753893000000|2025-07-30 16:30:00|23397|23395.9|23395.8|23394.7|23403.5|23402.4|23392.6|23391.5|2071
1753893300000|2025-07-30 16:35:00|23395.9|23394.8|23389.5|23388.4|23397.4|23396.3|23386.4|23385.3|2279
1753893600000|2025-07-30 16:40:00|23390.7|23389.6|23389.1|23388|23394.4|23393.3|23381.9|23380.8|2388
1753893900000|2025-07-30 16:45:00|23389|23387.9|23391.8|23390.7|23395.4|23394.3|23387.4|23386.3|1625
1753894200000|2025-07-30 16:50:00|23390.7|23389.6|23393.4|23392.3|23399.4|23398.3|23390.7|23389.6|2120
1753894500000|2025-07-30 16:55:00|23393.5|23392.4|23395.7|23394.6|23397.7|23396.6|23385.9|23384.8|2034
1753894800000|2025-07-30 17:00:00|23395.8|23394.7|23400.1|23399|23402.3|23401.2|23393.2|23392.1|2190
1753895100000|2025-07-30 17:05:00|23400.2|23399.1|23390.7|23389.6|23401.5|23400.4|23389.2|23388.1|2301
1753895400000|2025-07-30 17:10:00|23392|23390.9|23395.1|23394|23400.1|23399|23389.5|23388.4|1880
1753895700000|2025-07-30 17:15:00|23395|23393.9|23396.6|23395.5|23399.6|23398.5|23393.1|23392|1552
1753896000000|2025-07-30 17:20:00|23396.8|23395.7|23388.8|23387.7|23398.9|23397.8|23388.5|23387.4|1448
1753896300000|2025-07-30 17:25:00|23388.7|23387.6|23389.6|23388.5|23393.8|23392.7|23387.7|23386.6|1521
1753896600000|2025-07-30 17:30:00|23390.6|23389.5|23399.4|23398.3|23400.5|23399.4|23387|23385.9|1790
1753896900000|2025-07-30 17:35:00|23399.3|23398.2|23406.6|23405.5|23406.7|23405.6|23394.4|23393.3|1517
1753897200000|2025-07-30 17:40:00|23405.2|23404.1|23410.6|23409.5|23413.3|23412.2|23405.2|23404.1|2498
1753897500000|2025-07-30 17:45:00|23410.7|23409.6|23397.4|23396.3|23411.4|23410.3|23396.9|23395.8|1821
1753897800000|2025-07-30 17:50:00|23397.1|23396|23400.4|23399.3|23403.4|23402.3|23388.9|23387.8|1928
1753898100000|2025-07-30 17:55:00|23400.5|23399.4|23405.6|23404.5|23409.8|23408.7|23398.7|23397.6|1845
1753898400000|2025-07-30 18:00:00|23406.4|23405.3|23393.6|23392.5|23422.1|23421|23376.4|23375.3|5538
1753898700000|2025-07-30 18:05:00|23393.5|23392.4|23406.7|23405.6|23411|23409.9|23392.3|23391.2|3574
1753899000000|2025-07-30 18:10:00|23405.9|23404.8|23402.7|23401.6|23418.3|23417.2|23400.7|23399.6|3384
1753899300000|2025-07-30 18:15:00|23402.8|23401.7|23399.5|23398.4|23408.7|23407.6|23396.1|23395|2806
1753899600000|2025-07-30 18:20:00|23399.4|23398.3|23406.2|23405.1|23410.6|23409.5|23395.7|23394.6|2453
1753899900000|2025-07-30 18:25:00|23406.1|23405|23417.6|23416.5|23420.9|23419.8|23403.4|23402.3|2623
1753900200000|2025-07-30 18:30:00|23416.2|23415.1|23432.3|23431.2|23438.2|23437.1|23411.3|23410.2|6621
1753900500000|2025-07-30 18:35:00|23432.5|23431.4|23402.8|23401.7|23450.3|23449.2|23392.4|23391.3|12786
1753900800000|2025-07-30 18:40:00|23404.4|23403.3|23412.7|23411.6|23420.3|23419.2|23378|23376.9|7448
1753901100000|2025-07-30 18:45:00|23412.5|23411.4|23384.3|23383.2|23425.9|23424.8|23376.4|23375.3|9500
1753901400000|2025-07-30 18:50:00|23384.9|23383.8|23347.8|23346.7|23385.1|23384|23343.4|23342.3|13364
1753901700000|2025-07-30 18:55:00|23347.7|23346.6|23275.8|23274.7|23362.3|23361.2|23264.6|23263.5|17697
1753902000000|2025-07-30 19:00:00|23276.3|23275.2|23248.6|23247.5|23287.7|23286.6|23222|23220.9|19054
1753902300000|2025-07-30 19:05:00|23248.7|23247.6|23276.4|23275.3|23283.5|23282.4|23222.6|23221.5|13839
1753902600000|2025-07-30 19:10:00|23277.7|23276.6|23303.7|23302.6|23332.6|23331.5|23258|23256.9|12014
1753902900000|2025-07-30 19:15:00|23304.2|23303.1|23287|23285.9|23318.5|23317.4|23277.7|23276.6|8986
1753903200000|2025-07-30 19:20:00|23288|23286.9|23253.9|23252.8|23308.3|23307.2|23249.9|23248.8|7646
1753903500000|2025-07-30 19:25:00|23253.8|23252.7|23260.3|23259.2|23271.7|23270.6|23242.9|23241.8|6088
1753903800000|2025-07-30 19:30:00|23261.9|23260.8|23279.6|23278.5|23293|23291.9|23259.9|23258.8|6567
1753904100000|2025-07-30 19:35:00|23279.9|23278.8|23260.1|23259|23290.6|23289.5|23258.6|23257.5|4424
1753904400000|2025-07-30 19:40:00|23260.3|23259.2|23259.6|23258.5|23287.7|23286.6|23249.2|23248.1|5881
1753904700000|2025-07-30 19:45:00|23259.7|23258.6|23289.1|23288|23301.9|23300.8|23259.6|23258.5|7093
1753905000000|2025-07-30 19:50:00|23287.7|23286.6|23318.7|23317.6|23331.3|23330.2|23287.7|23286.6|9103
1753905300000|2025-07-30 19:55:00|23319|23317.9|23348.1|23347|23354.7|23353.6|23298.4|23297.3|16848
1753905600000|2025-07-30 20:00:00|23346.4|23345.3|23434.4|23432.2|23478|23475.8|23335.5|23333.3|12639
1753905900000|2025-07-30 20:05:00|23437.4|23435.2|23512|23509.8|23523.9|23521.7|23428.3|23426.1|9702
1753906200000|2025-07-30 20:10:00|23513.2|23511|23530.8|23528.6|23554|23551.8|23506.9|23504.7|7339
1753906500000|2025-07-30 20:15:00|23530.5|23528.3|23513.3|23511.1|23543.7|23541.5|23503|23500.8|5851
1753906800000|2025-07-30 20:20:00|23513.8|23511.6|23549.2|23547|23552.4|23550.2|23513.8|23511.6|4108
1753907100000|2025-07-30 20:25:00|23549.4|23547.2|23525.1|23522.9|23552.1|23549.9|23519.9|23517.7|3518
1753907400000|2025-07-30 20:30:00|23525.6|23523.4|23528|23525.8|23534.6|23532.4|23520.2|23518|1836
1753907700000|2025-07-30 20:35:00|23528.3|23526.1|23523|23520.8|23528.3|23526.1|23518.4|23516.2|1429
1753908000000|2025-07-30 20:40:00|23522|23519.8|23524.7|23522.5|23531.5|23529.3|23518.8|23516.6|1438
1753908300000|2025-07-30 20:45:00|23524.8|23522.6|23535.6|23533.4|23536.2|23534|23522.2|23520|1287
1753908600000|2025-07-30 20:50:00|23535.1|23532.9|23527.2|23525|23536.3|23534.1|23524.3|23522.1|969
1753908900000|2025-07-30 20:55:00|23527.7|23525.5|23526.3|23521.3|23528.5|23526.3|23519.2|23517|899
1753909200000|2025-07-30 21:00:00|23526.2|23521.2|23519.8|23514.8|23526.8|23521.8|23519|23514|0
1753909500000|2025-07-30 21:05:00|23519.9|23514.9|23530.4|23525.4|23531.8|23526.8|23519.9|23514.9|0
1753909800000|2025-07-30 21:10:00|23528.1|23523.1|23525.4|23520.4|23529.2|23524.2|23523.9|23518.9|0
1753910100000|2025-07-30 21:15:00|23525|23520|23527.8|23522.8|23528.1|23523.1|23523.5|23518.5|0
1753910400000|2025-07-30 21:20:00|23527.9|23522.9|23535.6|23530.6|23535.6|23530.6|23527.7|23522.7|0
1753910700000|2025-07-30 21:25:00|23535.8|23530.8|23529.6|23524.6|23538.4|23533.4|23528.1|23523.1|0
1753911000000|2025-07-30 21:30:00|23529.5|23524.5|23534.2|23529.2|23535.1|23530.1|23528.2|23523.2|0
1753911300000|2025-07-30 21:35:00|23534.4|23529.4|23536.8|23531.8|23539.8|23534.8|23534|23529|0
1753911600000|2025-07-30 21:40:00|23536.7|23531.7|23547.5|23542.5|23550.1|23545.1|23536.7|23531.7|0
1753911900000|2025-07-30 21:45:00|23547.4|23542.4|23549.6|23544.6|23552.1|23547.1|23545.7|23540.7|0
1753912200000|2025-07-30 21:50:00|23549.7|23544.7|23549|23544|23556.9|23551.9|23548.6|23543.6|0
1753912500000|2025-07-30 21:55:00|23548.8|23543.8|23572.3|23567.3|23577|23572|23548.8|23543.8|0
1753912800000|2025-07-30 22:00:00|23572.4|23567.4|23577.1|23574.9|23587.9|23585.7|23555|23552.8|1737
1753913100000|2025-07-30 22:05:00|23577.2|23575|23562.9|23560.7|23582.2|23580|23560.3|23558.1|1237
1753913400000|2025-07-30 22:10:00|23562.8|23560.6|23562.4|23560.2|23566.5|23564.3|23556.8|23554.6|1015
1753913700000|2025-07-30 22:15:00|23562.5|23560.3|23570.1|23567.9|23576.9|23574.7|23556.7|23554.5|746
1753914000000|2025-07-30 22:20:00|23570.2|23568|23566.9|23564.7|23572.3|23570.1|23564.7|23562.5|301
1753914300000|2025-07-30 22:25:00|23567.1|23564.9|23569.1|23566.9|23569.4|23567.2|23564.4|23562.2|179
1753914600000|2025-07-30 22:30:00|23569.2|23567|23580.9|23578.7|23585.1|23582.9|23568.8|23566.6|645
1753914900000|2025-07-30 22:35:00|23581.6|23579.4|23587.4|23585.2|23591.5|23589.3|23581.2|23579|644
1753915200000|2025-07-30 22:40:00|23587.3|23585.1|23599.4|23597.2|23599.5|23597.3|23585.5|23583.3|728
1753915500000|2025-07-30 22:45:00|23599.3|23597.1|23595.1|23592.9|23599.3|23597.1|23588.7|23586.5|471
1753915800000|2025-07-30 22:50:00|23595|23592.8|23590.4|23588.2|23597.2|23595|23587.4|23585.2|494
1753916100000|2025-07-30 22:55:00|23590.6|23588.4|23595.1|23592.9|23597.5|23595.3|23589.7|23587.5|219
1753916400000|2025-07-30 23:00:00|23594.6|23592.4|23593.3|23591.1|23598.4|23596.2|23589.5|23587.3|478
1753916700000|2025-07-30 23:05:00|23593.2|23591|23596.9|23594.7|23597.1|23594.9|23592|23589.8|301
1753917000000|2025-07-30 23:10:00|23596.8|23594.6|23605.7|23603.5|23606.9|23604.7|23594.4|23592.2|709
1753917300000|2025-07-30 23:15:00|23605.5|23603.3|23601.6|23599.4|23606.8|23604.6|23597.6|23595.4|468
1753917600000|2025-07-30 23:20:00|23601.8|23599.6|23595|23592.8|23602.5|23600.3|23593.6|23591.4|363
1753917900000|2025-07-30 23:25:00|23595.2|23593|23600.8|23598.6|23601.2|23599|23594|23591.8|227
1753918200000|2025-07-30 23:30:00|23600.7|23598.5|23595.3|23593.1|23600.8|23598.6|23594.7|23592.5|241
1753918500000|2025-07-30 23:35:00|23595.4|23593.2|23596.9|23594.7|23597.2|23595|23593.8|23591.6|205
1753918800000|2025-07-30 23:40:00|23597|23594.8|23601.5|23599.3|23602.2|23600|23594.6|23592.4|345
1753919100000|2025-07-30 23:45:00|23601.3|23599.1|23601|23598.8|23603.4|23601.2|23598.4|23596.2|257
1753919400000|2025-07-30 23:50:00|23601.1|23598.9|23597.5|23595.3|23604.1|23601.9|23595.9|23593.7|253
1753919700000|2025-07-30 23:55:00|23597.2|23595|23593.3|23591.1|23598.6|23596.4|23592.8|23590.6|292
1753920000000|2025-07-31 00:00:00|23593.2|23591|23591.3|23589.1|23594|23591.8|23584.2|23582|736
1753920300000|2025-07-31 00:05:00|23591.4|23589.2|23582|23579.8|23592.2|23590|23579.6|23577.4|499
1753920600000|2025-07-31 00:10:00|23581.9|23579.7|23586.4|23584.2|23588.6|23586.4|23579.5|23577.3|342
1753920900000|2025-07-31 00:15:00|23586.5|23584.3|23603.7|23601.5|23607.4|23605.2|23586|23583.8|726
1753921200000|2025-07-31 00:20:00|23604.2|23602|23608.4|23606.2|23615.7|23613.5|23602.3|23600.1|665
1753921500000|2025-07-31 00:25:00|23608.5|23606.3|23603.3|23601.1|23608.6|23606.4|23600.8|23598.6|322
1753921800000|2025-07-31 00:30:00|23603.2|23601|23600.1|23597.9|23605.3|23603.1|23599.6|23597.4|236
1753922100000|2025-07-31 00:35:00|23600|23597.8|23609.5|23607.3|23610.1|23607.9|23599.3|23597.1|370
1753922400000|2025-07-31 00:40:00|23609.6|23607.4|23620.1|23617.9|23622.4|23620.2|23609.5|23607.3|825
1753922700000|2025-07-31 00:45:00|23619.9|23617.7|23616.2|23614|23624.3|23622.1|23613.7|23611.5|508
1753923000000|2025-07-31 00:50:00|23616.3|23614.1|23619.7|23617.5|23621.5|23619.3|23612.4|23610.2|368
1753923300000|2025-07-31 00:55:00|23619.9|23617.7|23621.2|23619|23622|23619.8|23612.1|23609.9|399
1753923600000|2025-07-31 01:00:00|23621.5|23619.3|23621.4|23619.2|23623.4|23621.2|23613.3|23611.1|331
1753923900000|2025-07-31 01:05:00|23621.3|23619.1|23625.3|23623.1|23627.5|23625.3|23619.2|23617|441
1753924200000|2025-07-31 01:10:00|23625.4|23623.2|23626.1|23623.9|23629.7|23627.5|23623.5|23621.3|297
1753924500000|2025-07-31 01:15:00|23626.2|23624|23626.1|23623.9|23628.1|23625.9|23622.2|23620|394
1753924800000|2025-07-31 01:20:00|23626|23623.8|23630.9|23628.7|23631.7|23629.5|23625.5|23623.3|322
1753925100000|2025-07-31 01:25:00|23630.6|23628.4|23634.3|23632.1|23635|23632.8|23626.8|23624.6|468
1753925400000|2025-07-31 01:30:00|23634.4|23632.2|23630|23627.8|23637.4|23635.2|23627.6|23625.4|487
1753925700000|2025-07-31 01:35:00|23630.1|23627.9|23636|23633.8|23636.4|23634.2|23628.3|23626.1|424
1753926000000|2025-07-31 01:40:00|23636.1|23633.9|23641.9|23639.7|23642.5|23640.3|23633.4|23631.2|360
1753926300000|2025-07-31 01:45:00|23641.7|23639.5|23640.9|23638.7|23647.2|23645|23637.7|23635.5|659
1753926600000|2025-07-31 01:50:00|23641.1|23638.9|23640.1|23637.9|23641.9|23639.7|23636.5|23634.3|337
1753926900000|2025-07-31 01:55:00|23640|23637.8|23635.6|23633.4|23640.1|23637.9|23634.4|23632.2|407
1753927200000|2025-07-31 02:00:00|23635.8|23633.6|23637.4|23635.2|23640.4|23638.2|23635.4|23633.2|488
1753927500000|2025-07-31 02:05:00|23637.5|23635.3|23640.5|23638.3|23641.8|23639.6|23636.4|23634.2|336
1753927800000|2025-07-31 02:10:00|23640.4|23638.2|23643.9|23641.7|23644|23641.8|23639.9|23637.7|372
1753928100000|2025-07-31 02:15:00|23643.7|23641.5|23645.4|23643.2|23645.9|23643.7|23640.6|23638.4|324
1753928400000|2025-07-31 02:20:00|23645.3|23643.1|23643.2|23641|23647|23644.8|23641.3|23639.1|250
1753928700000|2025-07-31 02:25:00|23643.3|23641.1|23644.1|23641.9|23644.1|23641.9|23641.3|23639.1|156
1753929000000|2025-07-31 02:30:00|23643.9|23641.7|23643.8|23641.6|23646|23643.8|23643.2|23641|236
1753929300000|2025-07-31 02:35:00|23643.9|23641.7|23652.9|23650.7|23653.2|23651|23642.8|23640.6|380
1753929600000|2025-07-31 02:40:00|23652.8|23650.6|23649|23646.8|23653.2|23651|23645.4|23643.2|303
1753929900000|2025-07-31 02:45:00|23648.9|23646.7|23650.9|23648.7|23650.9|23648.7|23646.9|23644.7|188
1753930200000|2025-07-31 02:50:00|23650.7|23648.5|23653.1|23650.9|23654.1|23651.9|23649.3|23647.1|332
1753930500000|2025-07-31 02:55:00|23653.4|23651.2|23653|23650.8|23659.6|23657.4|23652.3|23650.1|608
1753930800000|2025-07-31 03:00:00|23653.1|23650.9|23648.6|23646.4|23656.4|23654.2|23645.8|23643.6|481
1753931100000|2025-07-31 03:05:00|23648.3|23646.1|23650.8|23648.6|23650.8|23648.6|23645.1|23642.9|227
1753931400000|2025-07-31 03:10:00|23650.6|23648.4|23652.1|23649.9|23653.9|23651.7|23648.6|23646.4|234
1753931700000|2025-07-31 03:15:00|23651.8|23649.6|23652.8|23650.6|23655.8|23653.6|23650.8|23648.6|214
1753932000000|2025-07-31 03:20:00|23652.7|23650.5|23651.8|23649.6|23653.2|23651|23650.1|23647.9|138
1753932300000|2025-07-31 03:25:00|23651.7|23649.5|23650.4|23648.2|23652.2|23650|23647.4|23645.2|170
1753932600000|2025-07-31 03:30:00|23650.6|23648.4|23652.8|23650.6|23653|23650.8|23649.2|23647|128
1753932900000|2025-07-31 03:35:00|23652.7|23650.5|23654.2|23652|23656.7|23654.5|23652.1|23649.9|171
1753933200000|2025-07-31 03:40:00|23654.3|23652.1|23656|23653.8|23657.4|23655.2|23654.3|23652.1|179
1753933500000|2025-07-31 03:45:00|23656.2|23654|23662.1|23659.9|23663.3|23661.1|23655|23652.8|412
1753933800000|2025-07-31 03:50:00|23662|23659.8|23663.8|23661.6|23667.4|23665.2|23661|23658.8|629
1753934100000|2025-07-31 03:55:00|23663.6|23661.4|23665.7|23663.5|23667.7|23665.5|23663.5|23661.3|178
1753934400000|2025-07-31 04:00:00|23665.8|23663.6|23661.3|23659.1|23666.5|23664.3|23660.4|23658.2|228
1753934700000|2025-07-31 04:05:00|23661.4|23659.2|23665|23662.8|23666.6|23664.4|23660.6|23658.4|229
1753935000000|2025-07-31 04:10:00|23665.3|23663.1|23661.4|23659.2|23666.3|23664.1|23661.4|23659.2|176
1753935300000|2025-07-31 04:15:00|23661.5|23659.3|23661.9|23659.7|23661.9|23659.7|23657.5|23655.3|214
1753935600000|2025-07-31 04:20:00|23662|23659.8|23666.5|23664.3|23667|23664.8|23660.7|23658.5|322
1753935900000|2025-07-31 04:25:00|23666.8|23664.6|23654.9|23652.7|23667.3|23665.1|23654.6|23652.4|443
1753936200000|2025-07-31 04:30:00|23653.7|23651.5|23663.5|23661.3|23663.6|23661.4|23649.9|23647.7|628
1753936500000|2025-07-31 04:35:00|23663.6|23661.4|23669|23666.8|23669|23666.8|23662.7|23660.5|430
1753936800000|2025-07-31 04:40:00|23668.8|23666.6|23673.3|23671.1|23675.7|23673.5|23667.3|23665.1|649
1753937100000|2025-07-31 04:45:00|23673.7|23671.5|23668.3|23666.1|23674.6|23672.4|23667.6|23665.4|227
1753937400000|2025-07-31 04:50:00|23668|23665.8|23669.7|23667.5|23671.5|23669.3|23668|23665.8|105
1753937700000|2025-07-31 04:55:00|23669.9|23667.7|23671.6|23669.4|23672.2|23670|23669.2|23667|103
1753938000000|2025-07-31 05:00:00|23671.7|23669.5|23674.8|23672.6|23676.9|23674.7|23669.4|23667.2|242
1753938300000|2025-07-31 05:05:00|23675|23672.8|23667.8|23665.6|23675|23672.8|23663.7|23661.5|642
1753938600000|2025-07-31 05:10:00|23667.6|23665.4|23667.2|23665|23672.5|23670.3|23664.9|23662.7|489
1753938900000|2025-07-31 05:15:00|23667.4|23665.2|23663.3|23661.1|23670.6|23668.4|23662.6|23660.4|269
1753939200000|2025-07-31 05:20:00|23663.4|23661.2|23663|23660.8|23665.2|23663|23662.1|23659.9|229
1753939500000|2025-07-31 05:25:00|23663.2|23661|23659.1|23656.9|23663.2|23661|23656.5|23654.3|256
1753939800000|2025-07-31 05:30:00|23658.9|23656.7|23652.6|23650.4|23659.3|23657.1|23650.7|23648.5|426
1753940100000|2025-07-31 05:35:00|23652.4|23650.2|23656.9|23654.7|23663.9|23661.7|23651.9|23649.7|451
1753940400000|2025-07-31 05:40:00|23657|23654.8|23660.7|23658.5|23661.3|23659.1|23655.1|23652.9|231
1753940700000|2025-07-31 05:45:00|23660.6|23658.4|23658.6|23656.4|23661.9|23659.7|23655.2|23653|172
1753941000000|2025-07-31 05:50:00|23658.7|23656.5|23664.6|23662.4|23665.3|23663.1|23658.5|23656.3|197
1753941300000|2025-07-31 05:55:00|23664.4|23662.2|23666.3|23664.1|23669.3|23667.1|23663.5|23661.3|268
1753941600000|2025-07-31 06:00:00|23666.4|23664.2|23662.6|23660.4|23672.7|23670.5|23660.6|23658.4|593
1753941900000|2025-07-31 06:05:00|23662.5|23660.3|23662.6|23660.4|23666.7|23664.5|23659.9|23657.7|356
1753942200000|2025-07-31 06:10:00|23663.6|23661.4|23653.8|23651.6|23664.6|23662.4|23652.6|23650.4|539
1753942500000|2025-07-31 06:15:00|23653.7|23651.5|23654.8|23652.6|23658.8|23656.6|23651.3|23649.1|399
1753942800000|2025-07-31 06:20:00|23654.5|23652.3|23656.1|23653.9|23657.3|23655.1|23651.1|23648.9|200
1753943100000|2025-07-31 06:25:00|23655.9|23653.7|23655.2|23653|23661.9|23659.7|23654.6|23652.4|292
1753943400000|2025-07-31 06:30:00|23654.8|23652.6|23647.1|23644.9|23654.8|23652.6|23644|23641.8|623
1753943700000|2025-07-31 06:35:00|23646.5|23644.3|23649.8|23647.6|23655.3|23653.1|23646.1|23643.9|336
1753944000000|2025-07-31 06:40:00|23649.7|23647.5|23657.9|23655.7|23659.7|23657.5|23648.8|23646.6|343
1753944300000|2025-07-31 06:45:00|23658.5|23656.3|23656.1|23653.9|23662.5|23660.3|23655.3|23653.1|322
1753944600000|2025-07-31 06:50:00|23656.3|23654.1|23664.2|23662|23664.2|23662|23656|23653.8|329
1753944900000|2025-07-31 06:55:00|23664.5|23662.3|23663.4|23661.2|23667.7|23665.5|23661.7|23659.5|558
1753945200000|2025-07-31 07:00:00|23664.5|23662.3|23655.4|23653.2|23664.5|23662.3|23652.3|23650.1|1558
1753945500000|2025-07-31 07:05:00|23655.3|23653.1|23659.8|23657.6|23660.6|23658.4|23650.8|23648.6|585
1753945800000|2025-07-31 07:10:00|23659.9|23657.7|23657.9|23655.7|23663.7|23661.5|23657.1|23654.9|367
1753946100000|2025-07-31 07:15:00|23657.7|23655.5|23653.6|23651.4|23660.6|23658.4|23652.9|23650.7|540
1753946400000|2025-07-31 07:20:00|23653.4|23651.2|23666.9|23664.7|23667.6|23665.4|23653.4|23651.2|596
1753946700000|2025-07-31 07:25:00|23666.7|23664.5|23678.2|23676|23683.3|23681.1|23663.6|23661.4|1046
1753947000000|2025-07-31 07:30:00|23678|23675.8|23678.1|23675.9|23682.4|23680.2|23670.2|23668|717
1753947300000|2025-07-31 07:35:00|23678|23675.8|23686.9|23684.7|23687.1|23684.9|23677.4|23675.2|523
1753947600000|2025-07-31 07:40:00|23687|23684.8|23700.7|23698.5|23702.7|23700.5|23685.3|23683.1|1283
1753947900000|2025-07-31 07:45:00|23700.6|23698.4|23701.1|23698.9|23713|23710.8|23697.7|23695.5|1477
1753948200000|2025-07-31 07:50:00|23701.3|23699.1|23694.5|23692.3|23707.6|23705.4|23694.4|23692.2|940
1753948500000|2025-07-31 07:55:00|23696|23693.8|23691.7|23689.5|23697.8|23695.6|23690.7|23688.5|502
1753948800000|2025-07-31 08:00:00|23691.8|23689.6|23682.5|23680.3|23694.8|23692.6|23672|23669.8|1274
1753949100000|2025-07-31 08:05:00|23682.4|23680.2|23672.5|23670.3|23682.4|23680.2|23670.7|23668.5|774
1753949400000|2025-07-31 08:10:00|23672.4|23670.2|23668.7|23666.5|23675.6|23673.4|23666.6|23664.4|576
1753949700000|2025-07-31 08:15:00|23668.6|23666.4|23673.6|23671.4|23674.5|23672.3|23667.3|23665.1|455
1753950000000|2025-07-31 08:20:00|23673.8|23671.6|23669.8|23667.6|23676.5|23674.3|23667.9|23665.7|460
1753950300000|2025-07-31 08:25:00|23669.6|23667.4|23675.6|23673.4|23682.1|23679.9|23669.6|23667.4|655
1753950600000|2025-07-31 08:30:00|23675.4|23673.2|23682.3|23680.1|23682.3|23680.1|23671.5|23669.3|435
1753950900000|2025-07-31 08:35:00|23682.1|23679.9|23681.7|23679.5|23683.3|23681.1|23677.9|23675.7|394
1753951200000|2025-07-31 08:40:00|23681.5|23679.3|23667.8|23665.6|23682.2|23680|23666.6|23664.4|474
1753951500000|2025-07-31 08:45:00|23667.9|23665.7|23684.4|23682.2|23684.4|23682.2|23667.7|23665.5|494
1753951800000|2025-07-31 08:50:00|23684.2|23682|23665.1|23662.9|23689.5|23687.3|23663.9|23661.7|1021
1753952100000|2025-07-31 08:55:00|23665.2|23663|23665.7|23663.5|23669.2|23667|23661.6|23659.4|412
1753952400000|2025-07-31 09:00:00|23666.8|23664.6|23665.4|23663.2|23671.8|23669.6|23662|23659.8|407
1753952700000|2025-07-31 09:05:00|23665.5|23663.3|23659.8|23657.6|23669.7|23667.5|23659.4|23657.2|467
1753953000000|2025-07-31 09:10:00|23659.9|23657.7|23659.4|23657.2|23663.5|23661.3|23657.2|23655|392
1753953300000|2025-07-31 09:15:00|23659.5|23657.3|23669.7|23667.5|23671.1|23668.9|23658.9|23656.7|446
1753953600000|2025-07-31 09:20:00|23669.8|23667.6|23670.7|23668.5|23673.8|23671.6|23668.5|23666.3|297
1753953900000|2025-07-31 09:25:00|23670.6|23668.4|23664.5|23662.3|23670.6|23668.4|23664|23661.8|347
1753954200000|2025-07-31 09:30:00|23664.6|23662.4|23655.1|23652.9|23665.2|23663|23653.5|23651.3|622
1753954500000|2025-07-31 09:35:00|23655|23652.8|23652.7|23650.5|23658.4|23656.2|23651.4|23649.2|473
1753954800000|2025-07-31 09:40:00|23652.9|23650.7|23656.9|23654.7|23659.1|23656.9|23649.3|23647.1|426
1753955100000|2025-07-31 09:45:00|23656.8|23654.6|23658.2|23656|23659.9|23657.7|23654.4|23652.2|370
1753955400000|2025-07-31 09:50:00|23658.4|23656.2|23653.4|23651.2|23658.7|23656.5|23649.6|23647.4|265
1753955700000|2025-07-31 09:55:00|23653.5|23651.3|23651.5|23649.3|23657.1|23654.9|23649.6|23647.4|333
1753956000000|2025-07-31 10:00:00|23651.7|23649.5|23655|23652.8|23657.6|23655.4|23647.9|23645.7|516
1753956300000|2025-07-31 10:05:00|23654.9|23652.7|23652.3|23650.1|23656.9|23654.7|23650.9|23648.7|144
1753956600000|2025-07-31 10:10:00|23652.2|23650|23654.2|23652|23655.5|23653.3|23648.8|23646.6|248
1753956900000|2025-07-31 10:15:00|23654.4|23652.2|23658.1|23655.9|23661.8|23659.6|23653.9|23651.7|351
1753957200000|2025-07-31 10:20:00|23657.9|23655.7|23659.4|23657.2|23659.7|23657.5|23654.1|23651.9|232
1753957500000|2025-07-31 10:25:00|23659.6|23657.4|23659|23656.8|23663.5|23661.3|23658.8|23656.6|187
1753957800000|2025-07-31 10:30:00|23659.2|23657|23664.5|23662.3|23665.9|23663.7|23658.9|23656.7|305
1753958100000|2025-07-31 10:35:00|23664.4|23662.2|23662.2|23660|23669|23666.8|23660.2|23658|398
1753958400000|2025-07-31 10:40:00|23662.1|23659.9|23662.8|23660.6|23664.5|23662.3|23658.4|23656.2|338
1753958700000|2025-07-31 10:45:00|23662.7|23660.5|23668.8|23666.6|23669.4|23667.2|23660.2|23658|444
1753959000000|2025-07-31 10:50:00|23669|23666.8|23656.6|23654.4|23671.1|23668.9|23652.7|23650.5|544
1753959300000|2025-07-31 10:55:00|23656.8|23654.6|23643.7|23641.5|23658.4|23656.2|23639.6|23637.4|858
1753959600000|2025-07-31 11:00:00|23643.5|23641.3|23666.7|23664.5|23667.5|23665.3|23642.8|23640.6|1232
1753959900000|2025-07-31 11:05:00|23666.6|23664.4|23655.3|23653.1|23666.6|23664.4|23653.9|23651.7|473
1753960200000|2025-07-31 11:10:00|23655.2|23653|23653.1|23650.9|23656.1|23653.9|23636.3|23634.1|1721
1753960500000|2025-07-31 11:15:00|23653.2|23651|23652.3|23650.1|23655.3|23653.1|23648|23645.8|467
1753960800000|2025-07-31 11:20:00|23652.2|23650|23637.1|23634.9|23652.2|23650|23634.6|23632.4|813
1753961100000|2025-07-31 11:25:00|23637|23634.8|23639.8|23637.6|23643.4|23641.2|23633.7|23631.5|741
1753961400000|2025-07-31 11:30:00|23639.7|23637.5|23643.4|23641.2|23644.6|23642.4|23637.6|23635.4|468
1753961700000|2025-07-31 11:35:00|23643.5|23641.3|23643.6|23641.4|23647.4|23645.2|23636.6|23634.4|868
1753962000000|2025-07-31 11:40:00|23643.5|23641.3|23631.8|23629.6|23645.2|23643|23625.5|23623.3|1106
1753962300000|2025-07-31 11:45:00|23632|23629.8|23638.7|23636.5|23641|23638.8|23626.1|23623.9|617
1753962600000|2025-07-31 11:50:00|23637.2|23635|23623|23620.8|23637.4|23635.2|23623|23620.8|711
1753962900000|2025-07-31 11:55:00|23623.1|23620.9|23629.7|23627.5|23632.2|23630|23619.1|23616.9|1038
1753963200000|2025-07-31 12:00:00|23629.6|23627.4|23627.9|23625.7|23636.5|23634.3|23623.2|23621|897
1753963500000|2025-07-31 12:05:00|23628.1|23625.9|23642.6|23640.4|23644.1|23641.9|23626.5|23624.3|1010
1753963800000|2025-07-31 12:10:00|23643.1|23640.9|23654.8|23652.6|23661.2|23659|23643.1|23640.9|1351
1753964100000|2025-07-31 12:15:00|23653.8|23651.6|23655.9|23653.7|23659.3|23657.1|23649.6|23647.4|1051
1753964400000|2025-07-31 12:20:00|23656.1|23653.9|23663.6|23661.4|23664.7|23662.5|23648.2|23646|1247
1753964700000|2025-07-31 12:25:00|23663.8|23661.6|23663.6|23661.4|23666.6|23664.4|23654.8|23652.6|983
1753965000000|2025-07-31 12:30:00|23661|23658.8|23651.5|23649.3|23675.1|23672.9|23639.8|23637.6|3083
1753965300000|2025-07-31 12:35:00|23651.4|23649.2|23666.9|23664.7|23671.1|23668.9|23651|23648.8|1419
1753965600000|2025-07-31 12:40:00|23666.8|23664.6|23661.4|23659.2|23675.9|23673.7|23658.3|23656.1|1342
1753965900000|2025-07-31 12:45:00|23661.5|23659.3|23662.1|23659.9|23668|23665.8|23654.7|23652.5|1104
1753966200000|2025-07-31 12:50:00|23662.2|23660|23666.1|23663.9|23671.9|23669.7|23661.9|23659.7|1160
1753966500000|2025-07-31 12:55:00|23666.3|23664.1|23669.4|23667.2|23675.6|23673.4|23663.8|23661.6|1269
1753966800000|2025-07-31 13:00:00|23669|23666.8|23666.5|23664.3|23671.9|23669.7|23660.9|23658.7|1287
1753967100000|2025-07-31 13:05:00|23666.4|23664.2|23663|23660.8|23670.5|23668.3|23662|23659.8|1038
1753967400000|2025-07-31 13:10:00|23663.1|23660.9|23660.3|23658.1|23665.9|23663.7|23659|23656.8|1390
1753967700000|2025-07-31 13:15:00|23659.8|23657.6|23649.3|23647.1|23663.3|23661.1|23646.2|23644|1632
1753968000000|2025-07-31 13:20:00|23649.1|23646.9|23641.9|23639.7|23651.2|23649|23641.9|23639.7|1769
1753968300000|2025-07-31 13:25:00|23642|23639.8|23615.3|23613.1|23642.6|23640.4|23611.3|23609.1|5391
1753968600000|2025-07-31 13:30:00|23614.9|23612.7|23546.3|23545.2|23616.6|23615.5|23520.4|23519.3|28362
1753968900000|2025-07-31 13:35:00|23546.1|23545|23526.6|23525.5|23546.7|23545.6|23507.5|23506.4|14196
1753969200000|2025-07-31 13:40:00|23526.4|23525.3|23503.4|23502.3|23531.4|23530.3|23487.5|23486.4|10002
1753969500000|2025-07-31 13:45:00|23503.5|23502.4|23511.6|23510.5|23527.7|23526.6|23476|23474.9|13666
1753969800000|2025-07-31 13:50:00|23511.9|23510.8|23547.6|23546.5|23558.6|23557.5|23507.7|23506.6|9900
1753970100000|2025-07-31 13:55:00|23547.2|23546.1|23537.7|23536.6|23571.4|23570.3|23537.5|23536.4|10258
1753970400000|2025-07-31 14:00:00|23537.8|23536.7|23537.5|23536.4|23558.4|23557.3|23533|23531.9|8234
1753970700000|2025-07-31 14:05:00|23537.8|23536.7|23552.8|23551.7|23565.9|23564.8|23529.4|23528.3|7315
1753971000000|2025-07-31 14:10:00|23552.7|23551.6|23535|23533.9|23552.7|23551.6|23509.3|23508.2|8499
1753971300000|2025-07-31 14:15:00|23534.8|23533.7|23538.7|23537.6|23546.3|23545.2|23523.9|23522.8|5254
1753971600000|2025-07-31 14:20:00|23540.9|23539.8|23520.2|23519.1|23542.1|23541|23502|23500.9|7163
1753971900000|2025-07-31 14:25:00|23520.4|23519.3|23506.1|23505|23520.9|23519.8|23488.4|23487.3|7085
1753972200000|2025-07-31 14:30:00|23506.7|23505.6|23487.7|23486.6|23523.3|23522.2|23481.7|23480.6|6616
1753972500000|2025-07-31 14:35:00|23488.2|23487.1|23492.6|23491.5|23500.5|23499.4|23472.6|23471.5|7915
1753972800000|2025-07-31 14:40:00|23492.4|23491.3|23486|23484.9|23494.4|23493.3|23465.3|23464.2|5465
1753973100000|2025-07-31 14:45:00|23484.5|23483.4|23468.4|23467.3|23487.3|23486.2|23451|23449.9|7895
1753973400000|2025-07-31 14:50:00|23466.8|23465.7|23433|23431.9|23473.8|23472.7|23421.8|23420.7|10694
1753973700000|2025-07-31 14:55:00|23432.5|23431.4|23404.8|23403.7|23440.1|23439|23398.3|23397.2|9490
1753974000000|2025-07-31 15:00:00|23406.8|23405.7|23439.4|23438.3|23448.4|23447.3|23405|23403.9|10791
1753974300000|2025-07-31 15:05:00|23439.5|23438.4|23413.7|23412.6|23449.8|23448.7|23406.7|23405.6|6880
1753974600000|2025-07-31 15:10:00|23413.5|23412.4|23369|23367.9|23415.6|23414.5|23369|23367.9|10240
1753974900000|2025-07-31 15:15:00|23368.7|23367.6|23369.2|23368.1|23378.7|23377.6|23348.5|23347.4|11111
1753975200000|2025-07-31 15:20:00|23368.7|23367.6|23361.4|23360.3|23393.8|23392.7|23357.5|23356.4|6509
1753975500000|2025-07-31 15:25:00|23360.4|23359.3|23398.8|23397.7|23404.1|23403|23357.3|23356.2|6085
1753975800000|2025-07-31 15:30:00|23398.9|23397.8|23413.1|23412|23424.6|23423.5|23394.8|23393.7|6125
1753976100000|2025-07-31 15:35:00|23413.3|23412.2|23441.2|23440.1|23441.9|23440.8|23409.8|23408.7|4528
1753976400000|2025-07-31 15:40:00|23441.8|23440.7|23445.1|23444|23446.9|23445.8|23431.4|23430.3|4954
1753976700000|2025-07-31 15:45:00|23445|23443.9|23428.4|23427.3|23449|23447.9|23426.2|23425.1|5552
1753977000000|2025-07-31 15:50:00|23429.1|23428|23432.3|23431.2|23441.8|23440.7|23423|23421.9|4148
1753977300000|2025-07-31 15:55:00|23432.5|23431.4|23449.5|23448.4|23450.3|23449.2|23428.2|23427.1|3940
1753977600000|2025-07-31 16:00:00|23451.5|23450.4|23445.1|23444|23461.5|23460.4|23445.1|23444|5039
1753977900000|2025-07-31 16:05:00|23445.2|23444.1|23461.5|23460.4|23462.8|23461.7|23439.7|23438.6|3498
1753978200000|2025-07-31 16:10:00|23462.4|23461.3|23466.7|23465.6|23469.1|23468|23455.4|23454.3|3001
1753978500000|2025-07-31 16:15:00|23466.5|23465.4|23467.3|23466.2|23472.9|23471.8|23461.4|23460.3|3249
1753978800000|2025-07-31 16:20:00|23467.1|23466|23472.6|23471.5|23476.5|23475.4|23462.4|23461.3|2945
1753979100000|2025-07-31 16:25:00|23472.9|23471.8|23475.3|23474.2|23483.8|23482.7|23466.1|23465|3562
1753979400000|2025-07-31 16:30:00|23476.5|23475.4|23473.5|23472.4|23486.9|23485.8|23470.8|23469.7|3515
1753979700000|2025-07-31 16:35:00|23473.4|23472.3|23462.9|23461.8|23477.2|23476.1|23454.6|23453.5|3806
1753980000000|2025-07-31 16:40:00|23460.6|23459.5|23464.7|23463.6|23470.9|23469.8|23457.8|23456.7|2920
1753980300000|2025-07-31 16:45:00|23464.4|23463.3|23447|23445.9|23466.8|23465.7|23429.8|23428.7|5583
1753980600000|2025-07-31 16:50:00|23446.1|23445|23444|23442.9|23449.2|23448.1|23424.8|23423.7|4312
1753980900000|2025-07-31 16:55:00|23444.2|23443.1|23437.2|23436.1|23447.5|23446.4|23433.4|23432.3|3056
1753981200000|2025-07-31 17:00:00|23438.4|23437.3|23411.6|23410.5|23440.2|23439.1|23410.3|23409.2|5107
1753981500000|2025-07-31 17:05:00|23412.1|23411|23415.2|23414.1|23428.5|23427.4|23410.5|23409.4|4134
1753981800000|2025-07-31 17:10:00|23415.3|23414.2|23408.6|23407.5|23424.6|23423.5|23405.7|23404.6|3686
1753982100000|2025-07-31 17:15:00|23408.7|23407.6|23391.5|23390.4|23411.9|23410.8|23383.6|23382.5|5232
1753982400000|2025-07-31 17:20:00|23392|23390.9|23366.1|23365|23396|23394.9|23364.2|23363.1|5400
1753982700000|2025-07-31 17:25:00|23366|23364.9|23321.8|23320.7|23366.3|23365.2|23305.8|23304.7|13502
1753983000000|2025-07-31 17:30:00|23322.2|23321.1|23317.2|23316.1|23329.1|23328|23289.9|23288.8|12891
1753983300000|2025-07-31 17:35:00|23317.3|23316.2|23340.8|23339.7|23349.4|23348.3|23316.1|23315|7532
1753983600000|2025-07-31 17:40:00|23338.7|23337.6|23347.3|23346.2|23350.4|23349.3|23330.5|23329.4|4834
1753983900000|2025-07-31 17:45:00|23347.1|23346|23321.6|23320.5|23363.1|23362|23317.4|23316.3|7012
1753984200000|2025-07-31 17:50:00|23320.6|23319.5|23266|23264.9|23320.6|23319.5|23257.7|23256.6|11301
1753984500000|2025-07-31 17:55:00|23265.2|23264.1|23256.1|23255|23270.4|23269.3|23232.6|23231.5|8324
1753984800000|2025-07-31 18:00:00|23257.8|23256.7|23255.6|23254.5|23285.4|23284.3|23248.9|23247.8|9325
1753985100000|2025-07-31 18:05:00|23255.7|23254.6|23238.5|23237.4|23270.1|23269|23225.8|23224.7|8363
1753985400000|2025-07-31 18:10:00|23237.9|23236.8|23219.5|23218.4|23256.2|23255.1|23219.5|23218.4|7639
1753985700000|2025-07-31 18:15:00|23219.8|23218.7|23221.4|23220.3|23222.9|23221.8|23172.8|23171.7|11921
1753986000000|2025-07-31 18:20:00|23221.8|23220.7|23253.8|23252.7|23259.9|23258.8|23214.2|23213.1|8758
1753986300000|2025-07-31 18:25:00|23253.7|23252.6|23283.1|23282|23285.2|23284.1|23248.7|23247.6|6462
1753986600000|2025-07-31 18:30:00|23282.8|23281.7|23301.5|23300.4|23311|23309.9|23279.5|23278.4|7814
1753986900000|2025-07-31 18:35:00|23300.7|23299.6|23303.5|23302.4|23317.6|23316.5|23294.4|23293.3|4758
1753987200000|2025-07-31 18:40:00|23303.1|23302|23316.2|23315.1|23320.3|23319.2|23299.2|23298.1|4756
1753987500000|2025-07-31 18:45:00|23315.8|23314.7|23306.8|23305.7|23329.3|23328.2|23305.7|23304.6|5211
1753987800000|2025-07-31 18:50:00|23307|23305.9|23300.2|23299.1|23316.3|23315.2|23295.5|23294.4|5613
1753988100000|2025-07-31 18:55:00|23300.9|23299.8|23279.1|23278|23306.7|23305.6|23276|23274.9|5931
1753988400000|2025-07-31 19:00:00|23280.5|23279.4|23297.9|23296.8|23307.8|23306.7|23280.5|23279.4|4855
1753988700000|2025-07-31 19:05:00|23298|23296.9|23289.3|23288.2|23308.1|23307|23286.3|23285.2|3138
1753989000000|2025-07-31 19:10:00|23289.2|23288.1|23268.6|23267.5|23304.7|23303.6|23262.9|23261.8|6480
1753989300000|2025-07-31 19:15:00|23268.4|23267.3|23273.3|23272.2|23282.7|23281.6|23248.2|23247.1|6175
1753989600000|2025-07-31 19:20:00|23273|23271.9|23257|23255.9|23285.4|23284.3|23248.1|23247|5727
1753989900000|2025-07-31 19:25:00|23257.1|23256|23243.3|23242.2|23263.1|23262|23235.6|23234.5|5885
1753990200000|2025-07-31 19:30:00|23243.4|23242.3|23255.8|23254.7|23264|23262.9|23243.4|23242.3|6161
1753990500000|2025-07-31 19:35:00|23256.3|23255.2|23238.5|23237.4|23261.7|23260.6|23236.1|23235|5704
1753990800000|2025-07-31 19:40:00|23238.3|23237.2|23275.4|23274.3|23276|23274.9|23238.3|23237.2|6879
1753991100000|2025-07-31 19:45:00|23275.3|23274.2|23232.7|23231.6|23280.7|23279.6|23227.6|23226.5|8600
1753991400000|2025-07-31 19:50:00|23232.3|23231.2|23189.8|23188.7|23249.9|23248.8|23181.1|23180|16988
1753991700000|2025-07-31 19:55:00|23190.5|23189.4|23217.4|23216.3|23238.5|23237.4|23177.5|23176.4|24195
1753992000000|2025-07-31 20:00:00|23216.6|23215.5|23225.7|23223.5|23322.8|23320.6|23187.7|23185.5|13895
1753992300000|2025-07-31 20:05:00|23226.5|23224.3|23202.7|23200.5|23230.9|23228.7|23193.9|23191.7|4728
1753992600000|2025-07-31 20:10:00|23201.7|23199.5|23195.5|23193.3|23217.7|23215.5|23187.8|23185.6|2675
1753992900000|2025-07-31 20:15:00|23195.7|23193.5|23174.5|23172.3|23203.8|23201.6|23155.1|23152.9|2314
1753993200000|2025-07-31 20:20:00|23173.3|23171.1|23177.6|23175.4|23190.3|23188.1|23171.8|23169.6|1540
1753993500000|2025-07-31 20:25:00|23177|23174.8|23187.1|23184.9|23189.9|23187.7|23171.4|23169.2|1185
1753993800000|2025-07-31 20:30:00|23202.9|23200.7|23203.9|23201.7|23249.8|23247.6|23188.1|23185.9|5606
1753994100000|2025-07-31 20:35:00|23203.1|23200.9|23207.8|23205.6|23214|23211.8|23197.9|23195.7|2425
1753994400000|2025-07-31 20:40:00|23208.5|23206.3|23197.1|23194.9|23212.8|23210.6|23197.1|23194.9|1405
1753994700000|2025-07-31 20:45:00|23197.9|23195.7|23217.3|23215.1|23221.8|23219.6|23197.9|23195.7|1669
1753995000000|2025-07-31 20:50:00|23217|23214.8|23200|23197.8|23219.8|23217.6|23196.3|23194.1|1749
1753995300000|2025-07-31 20:55:00|23199|23196.8|23194.1|23189.1|23204.7|23202.5|23180|23177.8|1250
1753995600000|2025-07-31 21:00:00|23193.6|23188.6|23196.9|23191.9|23199.9|23194.9|23192.1|23187.1|0
1753995900000|2025-07-31 21:05:00|23198.7|23193.7|23204.7|23199.7|23205.7|23200.7|23198.3|23193.3|0
1753996200000|2025-07-31 21:10:00|23204.8|23199.8|23202.1|23197.1|23205.3|23200.3|23200.6|23195.6|0
1753996500000|2025-07-31 21:15:00|23201.3|23196.3|23196.6|23191.6|23201.3|23196.3|23190.9|23185.9|0
1753996800000|2025-07-31 21:20:00|23197.2|23192.2|23212.4|23207.4|23215.3|23210.3|23197.2|23192.2|0
1753997100000|2025-07-31 21:25:00|23212.9|23207.9|23230.9|23225.9|23232.3|23227.3|23212.1|23207.1|0
1753997400000|2025-07-31 21:30:00|23231|23226|23211.9|23206.9|23231|23226|23209.2|23204.2|0
1753997700000|2025-07-31 21:35:00|23211.7|23206.7|23208.2|23203.2|23221|23216|23206.6|23201.6|0
1753998000000|2025-07-31 21:40:00|23207.9|23202.9|23203.1|23198.1|23212.9|23207.9|23203|23198|0
1753998300000|2025-07-31 21:45:00|23203|23198|23192.3|23187.3|23203.1|23198.1|23192.3|23187.3|0
1753998600000|2025-07-31 21:50:00|23192.2|23187.2|23181.5|23176.5|23192.2|23187.2|23181.4|23176.4|0
1753998900000|2025-07-31 21:55:00|23181.6|23176.6|23166|23161|23195.1|23190.1|23162.2|23157.2|0
1753999200000|2025-07-31 22:00:00|23180.2|23178|23206.3|23204.1|23209.4|23207.2|23176.2|23174|1590
1753999500000|2025-07-31 22:05:00|23206.2|23204|23206.6|23204.4|23220.8|23218.6|23204.7|23202.5|945
1753999800000|2025-07-31 22:10:00|23206.5|23204.3|23196.6|23194.4|23207.5|23205.3|23191.5|23189.3|601
1754000100000|2025-07-31 22:15:00|23196.4|23194.2|23185.7|23183.5|23198.3|23196.1|23185|23182.8|463
1754000400000|2025-07-31 22:20:00|23185.8|23183.6|23180.4|23178.2|23190|23187.8|23174.6|23172.4|714
1754000700000|2025-07-31 22:25:00|23180.3|23178.1|23182.2|23180|23186.5|23184.3|23173.1|23170.9|779
1754001000000|2025-07-31 22:30:00|23182.7|23180.5|23185.8|23183.6|23190.4|23188.2|23179.7|23177.5|576
1754001300000|2025-07-31 22:35:00|23185.6|23183.4|23148.1|23145.9|23185.8|23183.6|23143.3|23141.1|1305
1754001600000|2025-07-31 22:40:00|23148|23145.8|23147.2|23145|23152.9|23150.7|23115.4|23113.2|2606
1754001900000|2025-07-31 22:45:00|23147|23144.8|23159.3|23157.1|23161.3|23159.1|23146.1|23143.9|646
1754002200000|2025-07-31 22:50:00|23159.4|23157.2|23148|23145.8|23168.2|23166|23147.1|23144.9|696
1754002500000|2025-07-31 22:55:00|23148.5|23146.3|23160.3|23158.1|23171|23168.8|23140.7|23138.5|855
1754002800000|2025-07-31 23:00:00|23160.2|23158|23167.7|23165.5|23170.5|23168.3|23137.9|23135.7|949
1754003100000|2025-07-31 23:05:00|23168.2|23166|23149.2|23147|23175.7|23173.5|23143.9|23141.7|930
1754003400000|2025-07-31 23:10:00|23149.3|23147.1|23179.1|23176.9|23183.2|23181|23145.2|23143|893
1754003700000|2025-07-31 23:15:00|23179.5|23177.3|23169.4|23167.2|23181.7|23179.5|23156.5|23154.3|630
1754004000000|2025-07-31 23:20:00|23169.5|23167.3|23160.1|23157.9|23178.6|23176.4|23158.7|23156.5|499
1754004300000|2025-07-31 23:25:00|23160|23157.8|23153.9|23151.7|23165.9|23163.7|23147.7|23145.5|398
1754004600000|2025-07-31 23:30:00|23154.1|23151.9|23168.8|23166.6|23171.6|23169.4|23147.4|23145.2|675
1754004900000|2025-07-31 23:35:00|23169|23166.8|23166.8|23164.6|23172.1|23169.9|23160.8|23158.6|340
1754005200000|2025-07-31 23:40:00|23166.7|23164.5|23154.2|23152|23168.7|23166.5|23148.8|23146.6|629
1754005500000|2025-07-31 23:45:00|23154.4|23152.2|23169.7|23167.5|23172.9|23170.7|23153.8|23151.6|440
1754005800000|2025-07-31 23:50:00|23169.8|23167.6|23168.5|23166.3|23173.4|23171.2|23165|23162.8|293
1754006100000|2025-07-31 23:55:00|23168.4|23166.2|23170.5|23168.3|23174.1|23171.9|23166.2|23164|347
1754006400000|2025-08-01 00:00:00|23170.3|23168.1|23161.3|23159.1|23175.7|23173.5|23156.6|23154.4|706
1754006700000|2025-08-01 00:05:00|23161.2|23159|23164.4|23162.2|23167.9|23165.7|23158.4|23156.2|248
1754007000000|2025-08-01 00:10:00|23164.3|23162.1|23154.1|23151.9|23164.3|23162.1|23150.4|23148.2|473
1754007300000|2025-08-01 00:15:00|23154|23151.8|23155.6|23153.4|23161.8|23159.6|23149.8|23147.6|518
1754007600000|2025-08-01 00:20:00|23155.4|23153.2|23145|23142.8|23155.6|23153.4|23137.8|23135.6|1383
1754007900000|2025-08-01 00:25:00|23145.2|23143|23122.2|23120|23145.2|23143|23105.7|23103.5|1784
1754008200000|2025-08-01 00:30:00|23122.1|23119.9|23135.3|23133.1|23137.2|23135|23117.9|23115.7|879
1754008500000|2025-08-01 00:35:00|23135.2|23133|23140.4|23138.2|23142.4|23140.2|23130|23127.8|432
1754008800000|2025-08-01 00:40:00|23140.5|23138.3|23153.6|23151.4|23163.7|23161.5|23138.7|23136.5|733
1754009100000|2025-08-01 00:45:00|23153.5|23151.3|23138.7|23136.5|23154|23151.8|23136.5|23134.3|499
1754009400000|2025-08-01 00:50:00|23138.9|23136.7|23140.9|23138.7|23145.2|23143|23131.3|23129.1|485
1754009700000|2025-08-01 00:55:00|23141|23138.8|23154.4|23152.2|23157.8|23155.6|23141|23138.8|466
1754010000000|2025-08-01 01:00:00|23154.6|23152.4|23154.8|23152.6|23161.6|23159.4|23146.5|23144.3|551
1754010300000|2025-08-01 01:05:00|23155.1|23152.9|23163|23160.8|23163|23160.8|23152|23149.8|398
1754010600000|2025-08-01 01:10:00|23162.9|23160.7|23172.4|23170.2|23176.7|23174.5|23161.8|23159.6|963
1754010900000|2025-08-01 01:15:00|23172.3|23170.1|23179.9|23177.7|23183.2|23181|23171.6|23169.4|644
1754011200000|2025-08-01 01:20:00|23179.8|23177.6|23182.8|23180.6|23189.5|23187.3|23178|23175.8|816
1754011500000|2025-08-01 01:25:00|23182.7|23180.5|23188.3|23186.1|23193.2|23191|23182|23179.8|565
1754011800000|2025-08-01 01:30:00|23188.5|23186.3|23194.7|23192.5|23196.7|23194.5|23187.4|23185.2|599
1754012100000|2025-08-01 01:35:00|23194.5|23192.3|23197.3|23195.1|23201.2|23199|23192.4|23190.2|739
1754012400000|2025-08-01 01:40:00|23197.2|23195|23197|23194.8|23201.4|23199.2|23193.6|23191.4|561
1754012700000|2025-08-01 01:45:00|23197.1|23194.9|23189.4|23187.2|23197.8|23195.6|23186.5|23184.3|690
1754013000000|2025-08-01 01:50:00|23189.3|23187.1|23196.3|23194.1|23198.2|23196|23184.8|23182.6|440
1754013300000|2025-08-01 01:55:00|23196.4|23194.2|23195.3|23193.1|23198.5|23196.3|23191.6|23189.4|324
1754013600000|2025-08-01 02:00:00|23195.2|23193|23194|23191.8|23201.3|23199.1|23188.7|23186.5|532
1754013900000|2025-08-01 02:05:00|23194.3|23192.1|23196.3|23194.1|23200.7|23198.5|23193.3|23191.1|280
1754014200000|2025-08-01 02:10:00|23196.4|23194.2|23202.8|23200.6|23203.9|23201.7|23195.2|23193|363
1754014500000|2025-08-01 02:15:00|23202.9|23200.7|23197.4|23195.2|23204.6|23202.4|23194.9|23192.7|274
1754014800000|2025-08-01 02:20:00|23197.7|23195.5|23199.2|23197|23199.5|23197.3|23194.3|23192.1|292
1754015100000|2025-08-01 02:25:00|23199.4|23197.2|23201.2|23199|23210.5|23208.3|23198.2|23196|631
1754015400000|2025-08-01 02:30:00|23201.1|23198.9|23190.9|23188.7|23201.2|23199|23188.7|23186.5|381
1754015700000|2025-08-01 02:35:00|23191|23188.8|23202.4|23200.2|23205|23202.8|23190.8|23188.6|331
1754016000000|2025-08-01 02:40:00|23202.5|23200.3|23206.1|23203.9|23207.8|23205.6|23201.3|23199.1|279
1754016300000|2025-08-01 02:45:00|23206.2|23204|23211.7|23209.5|23213.7|23211.5|23204.4|23202.2|475
1754016600000|2025-08-01 02:50:00|23211.6|23209.4|23209|23206.8|23211.7|23209.5|23207.2|23205|393
1754016900000|2025-08-01 02:55:00|23208.9|23206.7|23206|23203.8|23209.7|23207.5|23203.4|23201.2|280
1754017200000|2025-08-01 03:00:00|23206.1|23203.9|23200.4|23198.2|23211.5|23209.3|23200.1|23197.9|394
1754017500000|2025-08-01 03:05:00|23200.2|23198|23210.7|23208.5|23213.2|23211|23200|23197.8|360
1754017800000|2025-08-01 03:10:00|23210.9|23208.7|23207.8|23205.6|23212.7|23210.5|23205.7|23203.5|266
1754018100000|2025-08-01 03:15:00|23207.9|23205.7|23210.5|23208.3|23210.8|23208.6|23206.8|23204.6|149
1754018400000|2025-08-01 03:20:00|23210.7|23208.5|23207.8|23205.6|23213|23210.8|23206.8|23204.6|256
1754018700000|2025-08-01 03:25:00|23207.7|23205.5|23209|23206.8|23209.3|23207.1|23203.6|23201.4|316
1754019000000|2025-08-01 03:30:00|23209.1|23206.9|23208.6|23206.4|23214.6|23212.4|23204.9|23202.7|325
1754019300000|2025-08-01 03:35:00|23208.2|23206|23198|23195.8|23208.5|23206.3|23195.7|23193.5|312
1754019600000|2025-08-01 03:40:00|23198.1|23195.9|23193|23190.8|23198.5|23196.3|23188.6|23186.4|229
1754019900000|2025-08-01 03:45:00|23193.2|23191|23187.1|23184.9|23198.6|23196.4|23185.9|23183.7|326
1754020200000|2025-08-01 03:50:00|23187.2|23185|23187.5|23185.3|23188.5|23186.3|23182.7|23180.5|220
1754020500000|2025-08-01 03:55:00|23187.6|23185.4|23178.9|23176.7|23189.2|23187|23175|23172.8|361
1754020800000|2025-08-01 04:00:00|23179|23176.8|23178.6|23176.4|23189.3|23187.1|23169.4|23167.2|630
1754021100000|2025-08-01 04:05:00|23178.5|23176.3|23184.5|23182.3|23190.4|23188.2|23178|23175.8|385
1754021400000|2025-08-01 04:10:00|23184.4|23182.2|23192.5|23190.3|23195.8|23193.6|23183.8|23181.6|356
1754021700000|2025-08-01 04:15:00|23192.4|23190.2|23192.3|23190.1|23194.7|23192.5|23186|23183.8|163
1754022000000|2025-08-01 04:20:00|23192.4|23190.2|23189.9|23187.7|23194.2|23192|23187.1|23184.9|169
1754022300000|2025-08-01 04:25:00|23189.8|23187.6|23189.8|23187.6|23191.7|23189.5|23187.6|23185.4|100
1754022600000|2025-08-01 04:30:00|23189.9|23187.7|23185.6|23183.4|23191.2|23189|23183.8|23181.6|97
1754022900000|2025-08-01 04:35:00|23185.7|23183.5|23189.3|23187.1|23189.6|23187.4|23181.6|23179.4|163
1754023200000|2025-08-01 04:40:00|23189.5|23187.3|23192.3|23190.1|23193.6|23191.4|23187.9|23185.7|165
1754023500000|2025-08-01 04:45:00|23192.5|23190.3|23180.3|23178.1|23193.5|23191.3|23179.5|23177.3|210
1754023800000|2025-08-01 04:50:00|23180.5|23178.3|23190.4|23188.2|23191.4|23189.2|23180.1|23177.9|225
1754024100000|2025-08-01 04:55:00|23190.5|23188.3|23191.3|23189.1|23193.3|23191.1|23184.4|23182.2|109
1754024400000|2025-08-01 05:00:00|23191.4|23189.2|23191|23188.8|23198.1|23195.9|23190.1|23187.9|224
1754024700000|2025-08-01 05:05:00|23190.9|23188.7|23195.7|23193.5|23199.1|23196.9|23190.1|23187.9|196
1754025000000|2025-08-01 05:10:00|23195.8|23193.6|23187.1|23184.9|23197.2|23195|23185.7|23183.5|177
1754025300000|2025-08-01 05:15:00|23187|23184.8|23189|23186.8|23189.7|23187.5|23184.4|23182.2|93
1754025600000|2025-08-01 05:20:00|23190|23187.8|23185.1|23182.9|23192.1|23189.9|23182.5|23180.3|214
1754025900000|2025-08-01 05:25:00|23185|23182.8|23181.4|23179.2|23185.5|23183.3|23179|23176.8|194
1754026200000|2025-08-01 05:30:00|23181.2|23179|23187.8|23185.6|23189|23186.8|23180.5|23178.3|223
1754026500000|2025-08-01 05:35:00|23188|23185.8|23177|23174.8|23188.7|23186.5|23176.2|23174|270
1754026800000|2025-08-01 05:40:00|23176.9|23174.7|23172.1|23169.9|23185.7|23183.5|23170.7|23168.5|246
1754027100000|2025-08-01 05:45:00|23171.9|23169.7|23170.2|23168|23177.4|23175.2|23165.7|23163.5|365
1754027400000|2025-08-01 05:50:00|23170.4|23168.2|23174|23171.8|23177.1|23174.9|23163.2|23161|499
1754027700000|2025-08-01 05:55:00|23173.8|23171.6|23166.3|23164.1|23176|23173.8|23163.9|23161.7|250
1754028000000|2025-08-01 06:00:00|23166.6|23164.4|23168.7|23166.5|23171|23168.8|23159.4|23157.2|438
1754028300000|2025-08-01 06:05:00|23168.8|23166.6|23166.9|23164.7|23169.3|23167.1|23158.8|23156.6|340
1754028600000|2025-08-01 06:10:00|23166.8|23164.6|23149.4|23147.2|23167|23164.8|23147.8|23145.6|607
1754028900000|2025-08-01 06:15:00|23149.2|23147|23153.4|23151.2|23156.7|23154.5|23146.3|23144.1|305
1754029200000|2025-08-01 06:20:00|23153.5|23151.3|23155.9|23153.7|23158.9|23156.7|23148.1|23145.9|228
1754029500000|2025-08-01 06:25:00|23155.8|23153.6|23134.2|23132|23156.8|23154.6|23133.3|23131.1|513
1754029800000|2025-08-01 06:30:00|23134.1|23131.9|23140.9|23138.7|23147.2|23145|23129.5|23127.3|666
1754030100000|2025-08-01 06:35:00|23141.1|23138.9|23136.1|23133.9|23141.9|23139.7|23129.8|23127.6|314
1754030400000|2025-08-01 06:40:00|23136.5|23134.3|23140.2|23138|23143.2|23141|23135.8|23133.6|328
1754030700000|2025-08-01 06:45:00|23140.4|23138.2|23146.2|23144|23151.1|23148.9|23133.4|23131.2|480
1754031000000|2025-08-01 06:50:00|23146.1|23143.9|23139.8|23137.6|23154.2|23152|23137.4|23135.2|389
1754031300000|2025-08-01 06:55:00|23139.7|23137.5|23142.3|23140.1|23142.8|23140.6|23128.2|23126|627
1754031600000|2025-08-01 07:00:00|23142.2|23140|23122.9|23120.7|23150.9|23148.7|23119.5|23117.3|1529
1754031900000|2025-08-01 07:05:00|23122.7|23120.5|23109.6|23107.4|23134.8|23132.6|23106.4|23104.2|1266
1754032200000|2025-08-01 07:10:00|23109.5|23107.3|23103.5|23101.3|23117.9|23115.7|23098.5|23096.3|1002
1754032500000|2025-08-01 07:15:00|23105.1|23102.9|23078.6|23076.4|23105.1|23102.9|23076.7|23074.5|1161
1754032800000|2025-08-01 07:20:00|23078.7|23076.5|23079.4|23077.2|23082.9|23080.7|23063.3|23061.1|1747
1754033100000|2025-08-01 07:25:00|23079.2|23077|23059.4|23057.2|23090|23087.8|23058.4|23056.2|1343
1754033400000|2025-08-01 07:30:00|23059.5|23057.3|23044.6|23042.4|23077.8|23075.6|23043.7|23041.5|1661
1754033700000|2025-08-01 07:35:00|23045|23042.8|23034.2|23032|23055.5|23053.3|23025.9|23023.7|2018
1754034000000|2025-08-01 07:40:00|23034.5|23032.3|23036.6|23034.4|23043.9|23041.7|23014.6|23012.4|1907
1754034300000|2025-08-01 07:45:00|23036.4|23034.2|23016.4|23014.2|23045.2|23043|23013.4|23011.2|1599
1754034600000|2025-08-01 07:50:00|23016.5|23014.3|23022.5|23020.3|23029.7|23027.5|23002|22999.8|1692
1754034900000|2025-08-01 07:55:00|23022.4|23020.2|23044|23041.8|23050.9|23048.7|23017.3|23015.1|1543
1754035200000|2025-08-01 08:00:00|23043.9|23041.7|23024.5|23022.3|23046.6|23044.4|23023.3|23021.1|1881
1754035500000|2025-08-01 08:05:00|23023.4|23021.2|23021.4|23019.2|23035.5|23033.3|23016.9|23014.7|1253
1754035800000|2025-08-01 08:10:00|23020.9|23018.7|23019.2|23017|23029.1|23026.9|23003|23000.8|3289
1754036100000|2025-08-01 08:15:00|23019.1|23016.9|23026.3|23024.1|23037.1|23034.9|23018.7|23016.5|1274
1754036400000|2025-08-01 08:20:00|23026.6|23024.4|23005.9|23003.7|23028.7|23026.5|23001.3|22999.1|2229
1754036700000|2025-08-01 08:25:00|23006.1|23003.9|22957.7|22955.5|23010.5|23008.3|22943.7|22941.5|3190
1754037000000|2025-08-01 08:30:00|22957.6|22955.4|22966|22963.8|22976.3|22974.1|22952.1|22949.9|1909
1754037300000|2025-08-01 08:35:00|22965.9|22963.7|22937.5|22935.3|22972.8|22970.6|22937.5|22935.3|2350
1754037600000|2025-08-01 08:40:00|22937.7|22935.5|22963.1|22960.9|22968.6|22966.4|22935.2|22933|1558
1754037900000|2025-08-01 08:45:00|22962.6|22960.4|22984.7|22982.5|22986.3|22984.1|22960.8|22958.6|1432
1754038200000|2025-08-01 08:50:00|22984.6|22982.4|22991.2|22989|22996.7|22994.5|22975.1|22972.9|1252
1754038500000|2025-08-01 08:55:00|22991|22988.8|22986.6|22984.4|23002|22999.8|22985.5|22983.3|924
1754038800000|2025-08-01 09:00:00|22984.8|22982.6|23008.6|23006.4|23009.6|23007.4|22981.5|22979.3|1016
1754039100000|2025-08-01 09:05:00|23008.5|23006.3|22996.4|22994.2|23014.4|23012.2|22990.1|22987.9|1150
1754039400000|2025-08-01 09:10:00|22996.3|22994.1|22984.7|22982.5|23001.4|22999.2|22983.2|22981|917
1754039700000|2025-08-01 09:15:00|22984.9|22982.7|22983.9|22981.7|23000.2|22998|22976|22973.8|1835
1754040000000|2025-08-01 09:20:00|22983.8|22981.6|22979.3|22977.1|22986.9|22984.7|22969.4|22967.2|1468
1754040300000|2025-08-01 09:25:00|22979.4|22977.2|22967.6|22965.4|22982.1|22979.9|22966|22963.8|886
1754040600000|2025-08-01 09:30:00|22967.5|22965.3|22978.9|22976.7|22985.6|22983.4|22959.4|22957.2|1479
1754040900000|2025-08-01 09:35:00|22979|22976.8|22994.8|22992.6|22995.7|22993.5|22974.6|22972.4|767
1754041200000|2025-08-01 09:40:00|22994.9|22992.7|22995.9|22993.7|23000.1|22997.9|22984.9|22982.7|740
1754041500000|2025-08-01 09:45:00|22995.8|22993.6|23003.8|23001.6|23008.1|23005.9|22993.3|22991.1|781
1754041800000|2025-08-01 09:50:00|23003.7|23001.5|22996|22993.8|23006.6|23004.4|22993.8|22991.6|799
1754042100000|2025-08-01 09:55:00|22996.1|22993.9|23000.5|22998.3|23006.5|23004.3|22995.2|22993|530
1754042400000|2025-08-01 10:00:00|23000.3|22998.1|22980.3|22978.1|23000.8|22998.6|22975.8|22973.6|1127
1754042700000|2025-08-01 10:05:00|22980.5|22978.3|22974.2|22972|22986.5|22984.3|22958.3|22956.1|2228
1754043000000|2025-08-01 10:10:00|22974.1|22971.9|22974.6|22972.4|22982.2|22980|22971|22968.8|599
1754043300000|2025-08-01 10:15:00|22974.7|22972.5|22978.8|22976.6|22985.2|22983|22966.5|22964.3|575
1754043600000|2025-08-01 10:20:00|22978.1|22975.9|22973.7|22971.5|22983.7|22981.5|22960.7|22958.5|1202
1754043900000|2025-08-01 10:25:00|22973.8|22971.6|22975.6|22973.4|22983|22980.8|22957.9|22955.7|1598
1754044200000|2025-08-01 10:30:00|22975.4|22973.2|22974.9|22972.7|22978.8|22976.6|22968.7|22966.5|671
1754044500000|2025-08-01 10:35:00|22974.8|22972.6|22964.3|22962.1|22975.3|22973.1|22956.4|22954.2|909
1754044800000|2025-08-01 10:40:00|22964.1|22961.9|22939|22936.8|22965.2|22963|22937.3|22935.1|2220
1754045100000|2025-08-01 10:45:00|22938.9|22936.7|22934.2|22932|22953.4|22951.2|22924|22921.8|1421
1754045400000|2025-08-01 10:50:00|22934.3|22932.1|22908.9|22906.7|22936.2|22934|22908.1|22905.9|2094
1754045700000|2025-08-01 10:55:00|22908.4|22906.2|22929.7|22927.5|22930.6|22928.4|22904.8|22902.6|1195
1754046000000|2025-08-01 11:00:00|22929.8|22927.6|22938.3|22936.1|22943.4|22941.2|22924.3|22922.1|1507
1754046300000|2025-08-01 11:05:00|22937.7|22935.5|22950.2|22948|22952|22949.8|22935|22932.8|1115
1754046600000|2025-08-01 11:10:00|22950|22947.8|22973.7|22971.5|22975.3|22973.1|22948.3|22946.1|1200
1754046900000|2025-08-01 11:15:00|22973.5|22971.3|22975.5|22973.3|22986|22983.8|22967.8|22965.6|1201
1754047200000|2025-08-01 11:20:00|22975.4|22973.2|22975.6|22973.4|22985.2|22983|22963.9|22961.7|1010
1754047500000|2025-08-01 11:25:00|22975.8|22973.6|22976|22973.8|22983.7|22981.5|22975|22972.8|549
1754047800000|2025-08-01 11:30:00|22976.1|22973.9|22974.7|22972.5|22987.2|22985|22972.2|22970|1063
1754048100000|2025-08-01 11:35:00|22974.8|22972.6|22991.2|22989|22996.2|22994|22973.8|22971.6|1557
1754048400000|2025-08-01 11:40:00|22991.1|22988.9|22994.7|22992.5|22997.6|22995.4|22985.9|22983.7|820
1754048700000|2025-08-01 11:45:00|22994.6|22992.4|22985.8|22983.6|23002.7|23000.5|22985.8|22983.6|1187
1754049000000|2025-08-01 11:50:00|22985.2|22983|22988.6|22986.4|22997.2|22995|22983|22980.8|1040
1754049300000|2025-08-01 11:55:00|22988.7|22986.5|22997.8|22995.6|23003.8|23001.6|22986.6|22984.4|715
1754049600000|2025-08-01 12:00:00|22998|22995.8|23001.4|22999.2|23006.3|23004.1|22985.6|22983.4|1125
1754049900000|2025-08-01 12:05:00|23001.7|22999.5|23000.8|22998.6|23006.5|23004.3|22995.6|22993.4|1123
1754050200000|2025-08-01 12:10:00|23000.6|22998.4|23002.4|23000.2|23012|23009.8|22995.8|22993.6|1272
1754050500000|2025-08-01 12:15:00|23002.3|23000.1|22988.7|22986.5|23004.9|23002.7|22981.6|22979.4|1565
1754050800000|2025-08-01 12:20:00|22988.5|22986.3|22995.4|22993.2|22996.4|22994.2|22981.4|22979.2|1340
1754051100000|2025-08-01 12:25:00|22995.6|22993.4|22995.6|22993.4|22999.3|22997.1|22985.2|22983|1430
1754051400000|2025-08-01 12:30:00|22995.5|22993.3|22935.6|22933.4|22996.6|22994.4|22933.2|22931|6704
1754051700000|2025-08-01 12:35:00|22935.3|22933.1|22991|22988.8|23002.5|23000.3|22934.1|22931.9|6182
1754052000000|2025-08-01 12:40:00|22988.4|22986.2|23022.3|23020.1|23039.6|23037.4|22988.1|22985.9|7263
1754052300000|2025-08-01 12:45:00|23022.8|23020.6|22983.4|22981.2|23022.8|23020.6|22982.4|22980.2|4155
1754052600000|2025-08-01 12:50:00|22983.2|22981|22978.9|22976.7|22990.5|22988.3|22963.9|22961.7|3157
1754052900000|2025-08-01 12:55:00|22978.4|22976.2|22940.3|22938.1|22981.7|22979.5|22935.7|22933.5|4241
1754053200000|2025-08-01 13:00:00|22940.8|22938.6|22952|22949.8|22976.4|22974.2|22940.1|22937.9|3295
1754053500000|2025-08-01 13:05:00|22952.3|22950.1|22950.1|22947.9|22965.8|22963.6|22943.8|22941.6|2032
1754053800000|2025-08-01 13:10:00|22950.2|22948|22932.9|22930.7|22963.4|22961.2|22932.2|22930|3020
1754054100000|2025-08-01 13:15:00|22932.7|22930.5|22943.2|22941|22945.2|22943|22925.3|22923.1|2888
1754054400000|2025-08-01 13:20:00|22943.1|22940.9|22936.2|22934|22943.1|22940.9|22925.6|22923.4|2595
1754054700000|2025-08-01 13:25:00|22936.1|22933.9|22960.9|22958.7|22962.5|22960.3|22919.3|22917.1|7005
1754055000000|2025-08-01 13:30:00|22960.7|22959.6|22887.2|22886.1|22968.3|22967.2|22873.9|22872.8|25276
1754055300000|2025-08-01 13:35:00|22885.9|22884.8|22864.5|22863.4|22905.9|22904.8|22849.7|22848.6|17373
1754055600000|2025-08-01 13:40:00|22864.6|22863.5|22792|22790.9|22865.3|22864.2|22791.6|22790.5|15281
1754055900000|2025-08-01 13:45:00|22792.2|22791.1|22738.3|22737.2|22802.6|22801.5|22738.1|22737|15879
1754056200000|2025-08-01 13:50:00|22738.4|22737.3|22754.5|22753.4|22782|22780.9|22731.9|22730.8|13044
1754056500000|2025-08-01 13:55:00|22754.4|22753.3|22757.4|22756.3|22777.8|22776.7|22744.3|22743.2|10900
1754056800000|2025-08-01 14:00:00|22741.1|22740|22732.4|22731.3|22750.6|22749.5|22672.5|22671.4|17812
1754057100000|2025-08-01 14:05:00|22734.6|22733.5|22764.5|22763.4|22773.9|22772.8|22707.4|22706.3|13052
1754057400000|2025-08-01 14:10:00|22762.8|22761.7|22781.4|22780.3|22801.8|22800.7|22760.1|22759|11700
1754057700000|2025-08-01 14:15:00|22781.2|22780.1|22806|22804.9|22834.1|22833|22778.4|22777.3|11301
1754058000000|2025-08-01 14:20:00|22806.2|22805.1|22838.2|22837.1|22842.2|22841.1|22796|22794.9|11706
1754058300000|2025-08-01 14:25:00|22839|22837.9|22857.5|22856.4|22857.7|22856.6|22817.8|22816.7|9330
1754058600000|2025-08-01 14:30:00|22857.6|22856.5|22881.7|22880.6|22894.5|22893.4|22845.6|22844.5|12139
1754058900000|2025-08-01 14:35:00|22881.9|22880.8|22853.6|22852.5|22893.4|22892.3|22848.2|22847.1|10567
1754059200000|2025-08-01 14:40:00|22853.3|22852.2|22831.9|22830.8|22871.1|22870|22828.1|22827|11369
1754059500000|2025-08-01 14:45:00|22831.8|22830.7|22827.9|22826.8|22885.4|22884.3|22817.3|22816.2|12488
1754059800000|2025-08-01 14:50:00|22826.9|22825.8|22811.5|22810.4|22839.9|22838.8|22797.9|22796.8|8633
1754060100000|2025-08-01 14:55:00|22811.6|22810.5|22802.6|22801.5|22838.2|22837.1|22791.9|22790.8|6579
1754060400000|2025-08-01 15:00:00|22802.1|22801|22797.1|22796|22811.7|22810.6|22774.2|22773.1|7681
1754060700000|2025-08-01 15:05:00|22797.2|22796.1|22804.4|22803.3|22821.3|22820.2|22794.4|22793.3|5431
1754061000000|2025-08-01 15:10:00|22803.7|22802.6|22796.6|22795.5|22832.4|22831.3|22791.1|22790|6520
1754061300000|2025-08-01 15:15:00|22796.9|22795.8|22800.1|22799|22831|22829.9|22790.7|22789.6|5375
1754061600000|2025-08-01 15:20:00|22799.9|22798.8|22784.5|22783.4|22820.2|22819.1|22781|22779.9|6094
1754061900000|2025-08-01 15:25:00|22783.7|22782.6|22775.6|22774.5|22798.9|22797.8|22773.4|22772.3|5088
1754062200000|2025-08-01 15:30:00|22775.7|22774.6|22777.7|22776.6|22793.4|22792.3|22768.9|22767.8|5861
1754062500000|2025-08-01 15:35:00|22777.6|22776.5|22826.7|22825.6|22829.3|22828.2|22774.9|22773.8|6240
1754062800000|2025-08-01 15:40:00|22827|22825.9|22866.3|22865.2|22867.8|22866.7|22824.3|22823.2|6437
1754063100000|2025-08-01 15:45:00|22866.4|22865.3|22869.6|22868.5|22890.6|22889.5|22856|22854.9|7359
1754063400000|2025-08-01 15:50:00|22869.5|22868.4|22867.7|22866.6|22873.8|22872.7|22852.2|22851.1|4780
1754063700000|2025-08-01 15:55:00|22867.6|22866.5|22879.7|22878.6|22881|22879.9|22854|22852.9|3873
1754064000000|2025-08-01 16:00:00|22879.8|22878.7|22899.4|22898.3|22903.8|22902.7|22873|22871.9|6557
1754064300000|2025-08-01 16:05:00|22899.1|22898|22891.2|22890.1|22911.5|22910.4|22885.6|22884.5|5092
1754064600000|2025-08-01 16:10:00|22891.3|22890.2|22895.4|22894.3|22897|22895.9|22874.4|22873.3|4350
1754064900000|2025-08-01 16:15:00|22895.6|22894.5|22899|22897.9|22903|22901.9|22876.9|22875.8|3325
1754065200000|2025-08-01 16:20:00|22898.9|22897.8|22896.6|22895.5|22904.4|22903.3|22880.5|22879.4|3207
1754065500000|2025-08-01 16:25:00|22896.7|22895.6|22880.9|22879.8|22918.7|22917.6|22879.3|22878.2|5055
1754065800000|2025-08-01 16:30:00|22880.8|22879.7|22890.3|22889.2|22890.7|22889.6|22866.4|22865.3|4703
1754066100000|2025-08-01 16:35:00|22890.4|22889.3|22861.4|22860.3|22892.1|22891|22856.6|22855.5|4195
1754066400000|2025-08-01 16:40:00|22861.3|22860.2|22836.5|22835.4|22863|22861.9|22828.7|22827.6|5776
1754066700000|2025-08-01 16:45:00|22836|22834.9|22825.2|22824.1|22856.1|22855|22820.7|22819.6|5581
1754067000000|2025-08-01 16:50:00|22825.3|22824.2|22796.7|22795.6|22827.9|22826.8|22790|22788.9|6502
1754067300000|2025-08-01 16:55:00|22795.6|22794.5|22752.9|22751.8|22804|22802.9|22746.2|22745.1|9041
1754067600000|2025-08-01 17:00:00|22753|22751.9|22741.3|22740.2|22772.1|22771|22733.6|22732.5|8625
1754067900000|2025-08-01 17:05:00|22741.1|22740|22756.9|22755.8|22766.3|22765.2|22726.4|22725.3|6966
1754068200000|2025-08-01 17:10:00|22757.2|22756.1|22736.3|22735.2|22763.2|22762.1|22734.7|22733.6|4722
1754068500000|2025-08-01 17:15:00|22736.2|22735.1|22731.9|22730.8|22746.4|22745.3|22723.5|22722.4|4549
1754068800000|2025-08-01 17:20:00|22731.3|22730.2|22737.7|22736.6|22756.7|22755.6|22728.2|22727.1|5113
1754069100000|2025-08-01 17:25:00|22737.8|22736.7|22731.6|22730.5|22743.7|22742.6|22717.3|22716.2|4885
1754069400000|2025-08-01 17:30:00|22731.2|22730.1|22742.5|22741.4|22761.9|22760.8|22727|22725.9|5162
1754069700000|2025-08-01 17:35:00|22742.4|22741.3|22719.4|22718.3|22742.7|22741.6|22711.3|22710.2|4276
1754070000000|2025-08-01 17:40:00|22719.6|22718.5|22734.1|22733|22750.5|22749.4|22717.3|22716.2|4041
1754070300000|2025-08-01 17:45:00|22734|22732.9|22738.1|22737|22744|22742.9|22716.4|22715.3|4218
1754070600000|2025-08-01 17:50:00|22737.5|22736.4|22734.9|22733.8|22755.1|22754|22728.1|22727|4202
1754070900000|2025-08-01 17:55:00|22735.1|22734|22726.2|22725.1|22735.7|22734.6|22707.3|22706.2|4225
1754071200000|2025-08-01 18:00:00|22726.3|22725.2|22709|22707.9|22735.9|22734.8|22705.7|22704.6|4956
1754071500000|2025-08-01 18:05:00|22708.8|22707.7|22689.6|22688.5|22722|22720.9|22670.4|22669.3|7336
1754071800000|2025-08-01 18:10:00|22688.2|22687.1|22684.8|22683.7|22702.4|22701.3|22673.1|22672|6576
1754072100000|2025-08-01 18:15:00|22684.9|22683.8|22704.6|22703.5|22716.9|22715.8|22683.8|22682.7|4949
1754072400000|2025-08-01 18:20:00|22704.5|22703.4|22739.4|22738.3|22739.4|22738.3|22690.9|22689.8|4993
1754072700000|2025-08-01 18:25:00|22739.2|22738.1|22770|22768.9|22777.9|22776.8|22732.5|22731.4|7324
1754073000000|2025-08-01 18:30:00|22769.3|22768.2|22780.3|22779.2|22797.2|22796.1|22759.7|22758.6|5776
1754073300000|2025-08-01 18:35:00|22781.2|22780.1|22797.2|22796.1|22798.5|22797.4|22774.1|22773|3657
1754073600000|2025-08-01 18:40:00|22797.1|22796|22818.5|22817.4|22819.7|22818.6|22790.4|22789.3|4374
1754073900000|2025-08-01 18:45:00|22818.7|22817.6|22789.9|22788.8|22820.9|22819.8|22782|22780.9|5588
1754074200000|2025-08-01 18:50:00|22791.2|22790.1|22737.3|22736.2|22792.2|22791.1|22734|22732.9|6461
1754074500000|2025-08-01 18:55:00|22736.9|22735.8|22751|22749.9|22767.9|22766.8|22728|22726.9|5944
1754074800000|2025-08-01 19:00:00|22751.3|22750.2|22739.1|22738|22766.2|22765.1|22734.5|22733.4|4405
1754075100000|2025-08-01 19:05:00|22739|22737.9|22752.6|22751.5|22770.5|22769.4|22738.7|22737.6|4103
1754075400000|2025-08-01 19:10:00|22752.5|22751.4|22755.6|22754.5|22763.3|22762.2|22743.9|22742.8|3556
1754075700000|2025-08-01 19:15:00|22755.4|22754.3|22778.4|22777.3|22780.6|22779.5|22751.2|22750.1|3874
1754076000000|2025-08-01 19:20:00|22779|22777.9|22769.1|22768|22779.6|22778.5|22742.1|22741|5384
1754076300000|2025-08-01 19:25:00|22769|22767.9|22758.5|22757.4|22770.2|22769.1|22747.3|22746.2|2884
1754076600000|2025-08-01 19:30:00|22757.6|22756.5|22764.3|22763.2|22768.9|22767.8|22718.1|22717|8570
1754076900000|2025-08-01 19:35:00|22764|22762.9|22750.6|22749.5|22768.6|22767.5|22748.5|22747.4|3691
1754077200000|2025-08-01 19:40:00|22750.9|22749.8|22766.7|22765.6|22772.5|22771.4|22748.6|22747.5|3094
1754077500000|2025-08-01 19:45:00|22766.4|22765.3|22802.4|22801.3|22820.2|22819.1|22758.7|22757.6|8845
1754077800000|2025-08-01 19:50:00|22801.9|22800.8|22779.5|22778.4|22824.2|22823.1|22749.3|22748.2|12264
1754078100000|2025-08-01 19:55:00|22780.5|22779.4|22761.6|22760.5|22793.5|22792.4|22756.3|22755.2|19158
1754078400000|2025-08-01 20:00:00|22761.8|22760.7|22763.9|22761.7|22775.8|22773.6|22755.4|22753.2|8378
1754078700000|2025-08-01 20:05:00|22764.1|22761.9|22754.9|22752.7|22768|22765.8|22753.8|22751.6|2238
1754079000000|2025-08-01 20:10:00|22754.8|22752.6|22772.3|22770.1|22774|22771.8|22752.1|22749.9|1951
1754079300000|2025-08-01 20:15:00|22772.8|22770.6|22765|22762.8|22775.4|22773.2|22757.8|22755.6|919
1754079600000|2025-08-01 20:20:00|22764.8|22762.6|22764.9|22762.7|22770.2|22768|22761.9|22759.7|623
1754079900000|2025-08-01 20:25:00|22764.6|22762.4|22768.4|22766.2|22772.3|22770.1|22759.2|22757|810
1754080200000|2025-08-01 20:30:00|22768.1|22765.9|22758.5|22756.3|22769.9|22767.7|22756|22753.8|1109
1754080500000|2025-08-01 20:35:00|22759|22756.8|22757.4|22755.2|22762.3|22760.1|22756.2|22754|653
1754080800000|2025-08-01 20:40:00|22757.2|22755|22760.2|22758|22761.1|22758.9|22755.3|22753.1|427
1754081100000|2025-08-01 20:45:00|22758.8|22756.6|22756.8|22754.6|22760.4|22758.2|22747.4|22745.2|883
1754081400000|2025-08-01 20:50:00|22756.1|22753.9|22755.6|22753.4|22759.1|22756.9|22754.3|22752.1|544
1754081700000|2025-08-01 20:55:00|22754.9|22752.7|22751.7|22746.7|22756.1|22753.9|22749.2|22746.2|487
1754082000000|2025-08-01 21:00:00|22751.4|22746.4|22751.4|22746.4|22751.4|22746.4|22751.4|22746.4|0
1754258400000|2025-08-03 22:00:00|22747.2|22745|22754.2|22752|22781.7|22779.5|22723.9|22721.7|2872
1754258700000|2025-08-03 22:05:00|22754.5|22752.3|22723.3|22721.1|22759.9|22757.7|22704.9|22702.7|1624
1754259000000|2025-08-03 22:10:00|22723.6|22721.4|22714.5|22712.3|22733|22730.8|22709.6|22707.4|847
1754259300000|2025-08-03 22:15:00|22714.4|22712.2|22738.9|22736.7|22744.2|22742|22710.1|22707.9|1108
1754259600000|2025-08-03 22:20:00|22738.8|22736.6|22736.7|22734.5|22744.2|22742|22726.4|22724.2|642
1754259900000|2025-08-03 22:25:00|22736.4|22734.2|22746.7|22744.5|22746.7|22744.5|22732|22729.8|327
1754260200000|2025-08-03 22:30:00|22746.8|22744.6|22758.5|22756.3|22759.7|22757.5|22741.6|22739.4|626
1754260500000|2025-08-03 22:35:00|22758.6|22756.4|22776.5|22774.3|22777.9|22775.7|22755|22752.8|698
1754260800000|2025-08-03 22:40:00|22777.2|22775|22768.2|22766|22783.3|22781.1|22767.8|22765.6|589
1754261100000|2025-08-03 22:45:00|22768.4|22766.2|22781.6|22779.4|22789.2|22787|22766.5|22764.3|555
1754261400000|2025-08-03 22:50:00|22781.8|22779.6|22796.3|22794.1|22797.2|22795|22781.1|22778.9|513
1754261700000|2025-08-03 22:55:00|22796.5|22794.3|22793.1|22790.9|22799.2|22797|22787.5|22785.3|442
1754262000000|2025-08-03 23:00:00|22793.2|22791|22778.3|22776.1|22794|22791.8|22777.2|22775|679
1754262300000|2025-08-03 23:05:00|22778.2|22776|22784.2|22782|22784.2|22782|22766.9|22764.7|599
1754262600000|2025-08-03 23:10:00|22784.4|22782.2|22777.5|22775.3|22784.4|22782.2|22765.3|22763.1|501
1754262900000|2025-08-03 23:15:00|22777.6|22775.4|22802.9|22800.7|22804|22801.8|22777.6|22775.4|667
1754263200000|2025-08-03 23:20:00|22803.2|22801|22807.5|22805.3|22814.2|22812|22797.9|22795.7|684
1754263500000|2025-08-03 23:25:00|22807.4|22805.2|22804.6|22802.4|22813.4|22811.2|22801.4|22799.2|485
1754263800000|2025-08-03 23:30:00|22804.5|22802.3|22779.3|22777.1|22806.1|22803.9|22775.2|22773|1022
1754264100000|2025-08-03 23:35:00|22779.1|22776.9|22776.8|22774.6|22784.5|22782.3|22772.1|22769.9|511
1754264400000|2025-08-03 23:40:00|22776.3|22774.1|22786.5|22784.3|22787.5|22785.3|22767.7|22765.5|685
1754264700000|2025-08-03 23:45:00|22786.6|22784.4|22798.2|22796|22800.6|22798.4|22775.7|22773.5|640
1754265000000|2025-08-03 23:50:00|22798.1|22795.9|22806.6|22804.4|22808.2|22806|22796.1|22793.9|585
1754265300000|2025-08-03 23:55:00|22806.8|22804.6|22811.3|22809.1|22811.5|22809.3|22793.5|22791.3|463
1754265600000|2025-08-04 00:00:00|22811.2|22809|22804.3|22802.1|22812.4|22810.2|22801.3|22799.1|637
1754265900000|2025-08-04 00:05:00|22804.8|22802.6|22811.2|22809|22812.7|22810.5|22799.5|22797.3|432
1754266200000|2025-08-04 00:10:00|22811.1|22808.9|22814.8|22812.6|22823.5|22821.3|22810.6|22808.4|805
1754266500000|2025-08-04 00:15:00|22814.9|22812.7|22823.2|22821|22825.6|22823.4|22814.8|22812.6|612
1754266800000|2025-08-04 00:20:00|22823|22820.8|22816.8|22814.6|22826.9|22824.7|22815.5|22813.3|447
1754267100000|2025-08-04 00:25:00|22816.9|22814.7|22821.8|22819.6|22824.3|22822.1|22813.6|22811.4|343
1754267400000|2025-08-04 00:30:00|22821.7|22819.5|22806.4|22804.2|22823|22820.8|22803.4|22801.2|481
1754267700000|2025-08-04 00:35:00|22806.6|22804.4|22809.3|22807.1|22819.6|22817.4|22804.9|22802.7|476
1754268000000|2025-08-04 00:40:00|22809.2|22807|22817.3|22815.1|22822.9|22820.7|22807.7|22805.5|643
1754268300000|2025-08-04 00:45:00|22817.4|22815.2|22834.7|22832.5|22835.2|22833|22815.3|22813.1|783
1754268600000|2025-08-04 00:50:00|22834.8|22832.6|22836.9|22834.7|22847.8|22845.6|22829|22826.8|1055
1754268900000|2025-08-04 00:55:00|22836.8|22834.6|22839.7|22837.5|22841|22838.8|22828.5|22826.3|456
1754269200000|2025-08-04 01:00:00|22839.6|22837.4|22839.5|22837.3|22849.2|22847|22838.3|22836.1|800
1754269500000|2025-08-04 01:05:00|22839.6|22837.4|22822.2|22820|22841.9|22839.7|22819.4|22817.2|972
1754269800000|2025-08-04 01:10:00|22822.3|22820.1|22820.7|22818.5|22835.7|22833.5|22817.1|22814.9|808
1754270100000|2025-08-04 01:15:00|22820.5|22818.3|22838.8|22836.6|22840.8|22838.6|22820.4|22818.2|537
1754270400000|2025-08-04 01:20:00|22839|22836.8|22833.3|22831.1|22847.7|22845.5|22830|22827.8|751
1754270700000|2025-08-04 01:25:00|22833.2|22831|22834.4|22832.2|22845.5|22843.3|22832|22829.8|406
1754271000000|2025-08-04 01:30:00|22834.5|22832.3|22844.8|22842.6|22848.7|22846.5|22834.4|22832.2|394
1754271300000|2025-08-04 01:35:00|22845.4|22843.2|22852.3|22850.1|22857.1|22854.9|22838.8|22836.6|689
1754271600000|2025-08-04 01:40:00|22852.4|22850.2|22843.2|22841|22852.8|22850.6|22839|22836.8|465
1754271900000|2025-08-04 01:45:00|22843.1|22840.9|22839.7|22837.5|22848.5|22846.3|22838.1|22835.9|387
1754272200000|2025-08-04 01:50:00|22839.6|22837.4|22837.8|22835.6|22843.3|22841.1|22832.4|22830.2|370
1754272500000|2025-08-04 01:55:00|22837.7|22835.5|22842.6|22840.4|22844.8|22842.6|22836.3|22834.1|347
1754272800000|2025-08-04 02:00:00|22842.7|22840.5|22841.1|22838.9|22845.6|22843.4|22834.7|22832.5|417
1754273100000|2025-08-04 02:05:00|22841|22838.8|22839.6|22837.4|22848.3|22846.1|22837.9|22835.7|400
1754273400000|2025-08-04 02:10:00|22839.7|22837.5|22846.1|22843.9|22849|22846.8|22834.8|22832.6|438
1754273700000|2025-08-04 02:15:00|22846.2|22844|22847.2|22845|22852.1|22849.9|22842|22839.8|397
1754274000000|2025-08-04 02:20:00|22847.3|22845.1|22853.1|22850.9|22854.9|22852.7|22846|22843.8|532
1754274300000|2025-08-04 02:25:00|22853|22850.8|22846.3|22844.1|22854.2|22852|22846.3|22844.1|310
1754274600000|2025-08-04 02:30:00|22846.2|22844|22849.4|22847.2|22850|22847.8|22844.2|22842|231
1754274900000|2025-08-04 02:35:00|22849.3|22847.1|22850.5|22848.3|22852.4|22850.2|22847.4|22845.2|239
1754275200000|2025-08-04 02:40:00|22850.6|22848.4|22853.6|22851.4|22855.1|22852.9|22849.8|22847.6|218
1754275500000|2025-08-04 02:45:00|22853.7|22851.5|22859.5|22857.3|22859.8|22857.6|22846.8|22844.6|456
1754275800000|2025-08-04 02:50:00|22859.3|22857.1|22863.2|22861|22863.4|22861.2|22857.5|22855.3|432
1754276100000|2025-08-04 02:55:00|22863|22860.8|22862.4|22860.2|22866|22863.8|22862.4|22860.2|325
1754276400000|2025-08-04 03:00:00|22862.7|22860.5|22859.4|22857.2|22866.7|22864.5|22859.1|22856.9|344
1754276700000|2025-08-04 03:05:00|22859.3|22857.1|22863.6|22861.4|22865.6|22863.4|22854.4|22852.2|333
1754277000000|2025-08-04 03:10:00|22863.7|22861.5|22860.7|22858.5|22864.6|22862.4|22860.7|22858.5|143
1754277300000|2025-08-04 03:15:00|22860.5|22858.3|22861.4|22859.2|22861.4|22859.2|22852.7|22850.5|390
1754277600000|2025-08-04 03:20:00|22861.3|22859.1|22856.3|22854.1|22861.3|22859.1|22853.2|22851|209
1754277900000|2025-08-04 03:25:00|22856.4|22854.2|22858|22855.8|22858.9|22856.7|22849.6|22847.4|270
1754278200000|2025-08-04 03:30:00|22858.1|22855.9|22858.5|22856.3|22861.1|22858.9|22855.9|22853.7|172
1754278500000|2025-08-04 03:35:00|22858.4|22856.2|22855.2|22853|22858.4|22856.2|22854.5|22852.3|85
1754278800000|2025-08-04 03:40:00|22855.3|22853.1|22868.3|22866.1|22868.5|22866.3|22853.1|22850.9|362
1754279100000|2025-08-04 03:45:00|22868.1|22865.9|22870.1|22867.9|22873|22870.8|22864|22861.8|367
1754279400000|2025-08-04 03:50:00|22870.4|22868.2|22870.3|22868.1|22870.7|22868.5|22864.5|22862.3|235
1754279700000|2025-08-04 03:55:00|22870.1|22867.9|22872|22869.8|22872.3|22870.1|22868.5|22866.3|139
1754280000000|2025-08-04 04:00:00|22871.9|22869.7|22866.3|22864.1|22872.2|22870|22864.7|22862.5|196
1754280300000|2025-08-04 04:05:00|22866.4|22864.2|22865.8|22863.6|22866.5|22864.3|22862.2|22860|233
1754280600000|2025-08-04 04:10:00|22865.5|22863.3|22857.4|22855.2|22867.1|22864.9|22856.9|22854.7|249
1754280900000|2025-08-04 04:15:00|22857.5|22855.3|22846.3|22844.1|22858.8|22856.6|22840.9|22838.7|546
1754281200000|2025-08-04 04:20:00|22846.2|22844|22839.1|22836.9|22851.6|22849.4|22836.1|22833.9|521
1754281500000|2025-08-04 04:25:00|22839|22836.8|22852.2|22850|22852.5|22850.3|22838|22835.8|301
1754281800000|2025-08-04 04:30:00|22852|22849.8|22859.4|22857.2|22860.9|22858.7|22845.4|22843.2|385
1754282100000|2025-08-04 04:35:00|22859.2|22857|22862.8|22860.6|22865.8|22863.6|22855.8|22853.6|276
1754282400000|2025-08-04 04:40:00|22862.9|22860.7|22856.8|22854.6|22863.9|22861.7|22855.2|22853|186
1754282700000|2025-08-04 04:45:00|22856.7|22854.5|22852.4|22850.2|22858.6|22856.4|22849.5|22847.3|208
1754283000000|2025-08-04 04:50:00|22852.5|22850.3|22855.1|22852.9|22857.5|22855.3|22851.5|22849.3|171
1754283300000|2025-08-04 04:55:00|22855.2|22853|22852.3|22850.1|22855.2|22853|22848.3|22846.1|219
1754283600000|2025-08-04 05:00:00|22852.4|22850.2|22856|22853.8|22857.3|22855.1|22850.8|22848.6|206
1754283900000|2025-08-04 05:05:00|22855.9|22853.7|22849|22846.8|22858.1|22855.9|22847.9|22845.7|259
1754284200000|2025-08-04 05:10:00|22848.9|22846.7|22849.2|22847|22853.5|22851.3|22846.1|22843.9|207
1754284500000|2025-08-04 05:15:00|22849.1|22846.9|22857.4|22855.2|22859.6|22857.4|22843.8|22841.6|343
1754284800000|2025-08-04 05:20:00|22857.5|22855.3|22860.7|22858.5|22863.5|22861.3|22854.1|22851.9|149
1754285100000|2025-08-04 05:25:00|22860.8|22858.6|22864.9|22862.7|22865.7|22863.5|22857.7|22855.5|135
1754285400000|2025-08-04 05:30:00|22864.8|22862.6|22873.6|22871.4|22878.5|22876.3|22862.2|22860|857
1754285700000|2025-08-04 05:35:00|22873.7|22871.5|22869.8|22867.6|22879.4|22877.2|22869.3|22867.1|483
1754286000000|2025-08-04 05:40:00|22869.7|22867.5|22875.6|22873.4|22878.8|22876.6|22868.4|22866.2|602
1754286300000|2025-08-04 05:45:00|22875.5|22873.3|22875.1|22872.9|22877.1|22874.9|22870.4|22868.2|216
1754286600000|2025-08-04 05:50:00|22875.2|22873|22877.5|22875.3|22879|22876.8|22874.1|22871.9|177
1754286900000|2025-08-04 05:55:00|22877.6|22875.4|22866|22863.8|22877.8|22875.6|22863.3|22861.1|368
1754287200000|2025-08-04 06:00:00|22866.1|22863.9|22876.1|22873.9|22876.3|22874.1|22863.9|22861.7|422
1754287500000|2025-08-04 06:05:00|22875.9|22873.7|22872.8|22870.6|22882.4|22880.2|22868.8|22866.6|502
1754287800000|2025-08-04 06:10:00|22872.9|22870.7|22881|22878.8|22883|22880.8|22866|22863.8|575
1754288100000|2025-08-04 06:15:00|22880.9|22878.7|22877|22874.8|22881.4|22879.2|22874.4|22872.2|342
1754288400000|2025-08-04 06:20:00|22876.9|22874.7|22855.8|22853.6|22878.6|22876.4|22855.4|22853.2|545
1754288700000|2025-08-04 06:25:00|22855.9|22853.7|22867.5|22865.3|22868.3|22866.1|22848.2|22846|720
1754289000000|2025-08-04 06:30:00|22867|22864.8|22848.6|22846.4|22867.2|22865|22844.6|22842.4|565
1754289300000|2025-08-04 06:35:00|22848.4|22846.2|22841|22838.8|22854.9|22852.7|22832.3|22830.1|583
1754289600000|2025-08-04 06:40:00|22841.1|22838.9|22860.3|22858.1|22860.9|22858.7|22835.5|22833.3|584
1754289900000|2025-08-04 06:45:00|22860.1|22857.9|22864.8|22862.6|22867|22864.8|22850.1|22847.9|515
1754290200000|2025-08-04 06:50:00|22864.6|22862.4|22871.9|22869.7|22877.8|22875.6|22861.6|22859.4|472
1754290500000|2025-08-04 06:55:00|22871.8|22869.6|22873.5|22871.3|22880.8|22878.6|22864.7|22862.5|580
1754290800000|2025-08-04 07:00:00|22872.1|22869.9|22879|22876.8|22879.5|22877.3|22861.2|22859|814
1754291100000|2025-08-04 07:05:00|22878.6|22876.4|22890.9|22888.7|22893.3|22891.1|22873.4|22871.2|914
1754291400000|2025-08-04 07:10:00|22891|22888.8|22890.5|22888.3|22902.5|22900.3|22884.9|22882.7|995
1754291700000|2025-08-04 07:15:00|22890.4|22888.2|22890.2|22888|22891.7|22889.5|22884|22881.8|559
1754292000000|2025-08-04 07:20:00|22890|22887.8|22889.4|22887.2|22900.8|22898.6|22880.4|22878.2|809
1754292300000|2025-08-04 07:25:00|22889.3|22887.1|22899.2|22897|22903.2|22901|22888.4|22886.2|501
1754292600000|2025-08-04 07:30:00|22899|22896.8|22921|22918.8|22922.3|22920.1|22898|22895.8|958
1754292900000|2025-08-04 07:35:00|22921.1|22918.9|22916.8|22914.6|22928.6|22926.4|22915|22912.8|922
1754293200000|2025-08-04 07:40:00|22916.6|22914.4|22915.7|22913.5|22925.2|22923|22913.2|22911|701
1754293500000|2025-08-04 07:45:00|22915.8|22913.6|22911.9|22909.7|22925.1|22922.9|22907|22904.8|1193
1754293800000|2025-08-04 07:50:00|22912|22909.8|22904.7|22902.5|22913.7|22911.5|22895.7|22893.5|1011
1754294100000|2025-08-04 07:55:00|22904.6|22902.4|22895.2|22893|22909.7|22907.5|22889.5|22887.3|618
1754294400000|2025-08-04 08:00:00|22896.3|22894.1|22909.3|22907.1|22912.8|22910.6|22890.7|22888.5|1059
1754294700000|2025-08-04 08:05:00|22909.8|22907.6|22920.7|22918.5|22922.5|22920.3|22901|22898.8|725
1754295000000|2025-08-04 08:10:00|22920.8|22918.6|22926.1|22923.9|22926.7|22924.5|22906.6|22904.4|543
1754295300000|2025-08-04 08:15:00|22926|22923.8|22928.3|22926.1|22935.1|22932.9|22925.2|22923|947
1754295600000|2025-08-04 08:20:00|22928.4|22926.2|22929.9|22927.7|22929.9|22927.7|22917.6|22915.4|746
1754295900000|2025-08-04 08:25:00|22929.7|22927.5|22919.3|22917.1|22929.9|22927.7|22917.3|22915.1|483
1754296200000|2025-08-04 08:30:00|22919.2|22917|22920.9|22918.7|22925.2|22923|22913.6|22911.4|394
1754296500000|2025-08-04 08:35:00|22921.7|22919.5|22930.2|22928|22930.8|22928.6|22917.9|22915.7|434
1754296800000|2025-08-04 08:40:00|22930.3|22928.1|22932.5|22930.3|22933.1|22930.9|22924.4|22922.2|353
1754297100000|2025-08-04 08:45:00|22932.4|22930.2|22933.1|22930.9|22934|22931.8|22926.2|22924|472
1754297400000|2025-08-04 08:50:00|22933.2|22931|22941|22938.8|22944.3|22942.1|22929.9|22927.7|1110
1754297700000|2025-08-04 08:55:00|22940.9|22938.7|22944.8|22942.6|22946.9|22944.7|22936.8|22934.6|793
1754298000000|2025-08-04 09:00:00|22944.7|22942.5|22949.5|22947.3|22951.8|22949.6|22941.5|22939.3|705
1754298300000|2025-08-04 09:05:00|22949.9|22947.7|22940.8|22938.6|22952.1|22949.9|22939.9|22937.7|445
1754298600000|2025-08-04 09:10:00|22940.7|22938.5|22954.5|22952.3|22956.3|22954.1|22940.7|22938.5|539
1754298900000|2025-08-04 09:15:00|22954.6|22952.4|22954.3|22952.1|22955.2|22953|22946|22943.8|409
1754299200000|2025-08-04 09:20:00|22954.2|22952|22951.2|22949|22956.4|22954.2|22949.4|22947.2|327
1754299500000|2025-08-04 09:25:00|22951.4|22949.2|22941|22938.8|22952|22949.8|22937|22934.8|488
1754299800000|2025-08-04 09:30:00|22941.4|22939.2|22948.7|22946.5|22949.3|22947.1|22939.9|22937.7|324
1754300100000|2025-08-04 09:35:00|22948.8|22946.6|22956.4|22954.2|22957|22954.8|22947.6|22945.4|414
1754300400000|2025-08-04 09:40:00|22956.5|22954.3|22952|22949.8|22961.9|22959.7|22951.7|22949.5|531
1754300700000|2025-08-04 09:45:00|22951.9|22949.7|22946|22943.8|22953.7|22951.5|22938.6|22936.4|689
1754301000000|2025-08-04 09:50:00|22945.8|22943.6|22945|22942.8|22947.6|22945.4|22938.6|22936.4|432
1754301300000|2025-08-04 09:55:00|22945.1|22942.9|22938.3|22936.1|22947.8|22945.6|22937.4|22935.2|279
1754301600000|2025-08-04 10:00:00|22938.6|22936.4|22941|22938.8|22944.3|22942.1|22935.2|22933|344
1754301900000|2025-08-04 10:05:00|22941.1|22938.9|22942.9|22940.7|22948.2|22946|22940.7|22938.5|575
1754302200000|2025-08-04 10:10:00|22943|22940.8|22947.9|22945.7|22952.7|22950.5|22942.9|22940.7|336
1754302500000|2025-08-04 10:15:00|22948|22945.8|22942.1|22939.9|22952.5|22950.3|22941.4|22939.2|369
1754302800000|2025-08-04 10:20:00|22941.9|22939.7|22949.4|22947.2|22951|22948.8|22941.4|22939.2|301
1754303100000|2025-08-04 10:25:00|22949.5|22947.3|22951.9|22949.7|22954.1|22951.9|22949|22946.8|374
1754303400000|2025-08-04 10:30:00|22951.3|22949.1|22954.8|22952.6|22956.1|22953.9|22948|22945.8|369
1754303700000|2025-08-04 10:35:00|22954.7|22952.5|22945.9|22943.7|22957.5|22955.3|22942.7|22940.5|841
1754304000000|2025-08-04 10:40:00|22946.2|22944|22952.6|22950.4|22962.8|22960.6|22945|22942.8|747
1754304300000|2025-08-04 10:45:00|22952.7|22950.5|22947.6|22945.4|22952.7|22950.5|22945.8|22943.6|577
1754304600000|2025-08-04 10:50:00|22947.8|22945.6|22944.9|22942.7|22954.7|22952.5|22942.4|22940.2|814
1754304900000|2025-08-04 10:55:00|22945|22942.8|22945.3|22943.1|22947.2|22945|22939.2|22937|388
1754305200000|2025-08-04 11:00:00|22944.8|22942.6|22927.7|22925.5|22944.8|22942.6|22921.2|22919|1165
1754305500000|2025-08-04 11:05:00|22927.4|22925.2|22931.4|22929.2|22933.1|22930.9|22915.8|22913.6|787
1754305800000|2025-08-04 11:10:00|22931.5|22929.3|22926.6|22924.4|22935.7|22933.5|22919.8|22917.6|524
1754306100000|2025-08-04 11:15:00|22926.7|22924.5|22925|22922.8|22934.1|22931.9|22922.1|22919.9|476
1754306400000|2025-08-04 11:20:00|22924.9|22922.7|22923.2|22921|22932.6|22930.4|22915.7|22913.5|681
1754306700000|2025-08-04 11:25:00|22923.1|22920.9|22942|22939.8|22944.9|22942.7|22922.8|22920.6|1132
1754307000000|2025-08-04 11:30:00|22941.9|22939.7|22949.8|22947.6|22959.3|22957.1|22941|22938.8|1249
1754307300000|2025-08-04 11:35:00|22949.6|22947.4|22945.6|22943.4|22953.9|22951.7|22942.2|22940|533
1754307600000|2025-08-04 11:40:00|22945.5|22943.3|22944.6|22942.4|22949.4|22947.2|22944.6|22942.4|222
1754307900000|2025-08-04 11:45:00|22944.4|22942.2|22938.1|22935.9|22950.1|22947.9|22937.4|22935.2|472
1754308200000|2025-08-04 11:50:00|22938|22935.8|22936.8|22934.6|22948.9|22946.7|22936.1|22933.9|419
1754308500000|2025-08-04 11:55:00|22936.9|22934.7|22927.3|22925.1|22938.6|22936.4|22924.2|22922|720
1754308800000|2025-08-04 12:00:00|22927.2|22925|22933.9|22931.7|22939.1|22936.9|22927.2|22925|697
1754309100000|2025-08-04 12:05:00|22934|22931.8|22926.2|22924|22935.1|22932.9|22920.1|22917.9|562
1754309400000|2025-08-04 12:10:00|22926|22923.8|22932.8|22930.6|22935.7|22933.5|22925.8|22923.6|465
1754309700000|2025-08-04 12:15:00|22932.7|22930.5|22938.8|22936.6|22944.3|22942.1|22927.6|22925.4|646
1754310000000|2025-08-04 12:20:00|22938.9|22936.7|22950.4|22948.2|22952.5|22950.3|22938.6|22936.4|632
1754310300000|2025-08-04 12:25:00|22950.3|22948.1|22954.9|22952.7|22958.4|22956.2|22947.6|22945.4|659
1754310600000|2025-08-04 12:30:00|22955|22952.8|22959.2|22957|22965.7|22963.5|22954.3|22952.1|1444
1754310900000|2025-08-04 12:35:00|22958.6|22956.4|22958.6|22956.4|22963.9|22961.7|22952.5|22950.3|931
1754311200000|2025-08-04 12:40:00|22958.3|22956.1|22951.4|22949.2|22961.5|22959.3|22947.6|22945.4|867
1754311500000|2025-08-04 12:45:00|22951.3|22949.1|22950.6|22948.4|22956.4|22954.2|22943.5|22941.3|920
1754311800000|2025-08-04 12:50:00|22950.4|22948.2|22952.2|22950|22954.5|22952.3|22946.7|22944.5|733
1754312100000|2025-08-04 12:55:00|22952.5|22950.3|22958.6|22956.4|22961.3|22959.1|22952.3|22950.1|1067
1754312400000|2025-08-04 13:00:00|22958.4|22956.2|22965.6|22963.4|22967.2|22965|22954.1|22951.9|1388
1754312700000|2025-08-04 13:05:00|22965.7|22963.5|22963.9|22961.7|22966.7|22964.5|22958.7|22956.5|1184
1754313000000|2025-08-04 13:10:00|22963.8|22961.6|22960.6|22958.4|22969.5|22967.3|22953.4|22951.2|1198
1754313300000|2025-08-04 13:15:00|22960.5|22958.3|22969.6|22967.4|22969.7|22967.5|22959.1|22956.9|1064
1754313600000|2025-08-04 13:20:00|22970.1|22967.9|22969.5|22967.3|22970.8|22968.6|22961.8|22959.6|1314
1754313900000|2025-08-04 13:25:00|22969.7|22967.5|22976.9|22974.7|22979.5|22977.3|22960.5|22958.3|4235
1754314200000|2025-08-04 13:30:00|22977.2|22975|23012.3|23011.2|23013.1|23012|22971.7|22970.6|18084
1754314500000|2025-08-04 13:35:00|23012.7|23011.6|23041.8|23040.7|23055.8|23054.7|23010.9|23009.8|12133
1754314800000|2025-08-04 13:40:00|23042.6|23041.5|23071.9|23070.8|23079.8|23078.7|23033.1|23032|9667
1754315100000|2025-08-04 13:45:00|23073.4|23072.3|23099.1|23098|23109.3|23108.2|23073.4|23072.3|11752
1754315400000|2025-08-04 13:50:00|23097|23095.9|23107.1|23106|23107.5|23106.4|23079.9|23078.8|7338
1754315700000|2025-08-04 13:55:00|23106.9|23105.8|23126.7|23125.6|23138.1|23137|23093.3|23092.2|9036
1754316000000|2025-08-04 14:00:00|23127|23125.9|23129.2|23128.1|23144.7|23143.6|23120.3|23119.2|7561
1754316300000|2025-08-04 14:05:00|23129.3|23128.2|23110.2|23109.1|23136.6|23135.5|23109.7|23108.6|5738
1754316600000|2025-08-04 14:10:00|23110.8|23109.7|23133.9|23132.8|23134.6|23133.5|23096.1|23095|6555
1754316900000|2025-08-04 14:15:00|23133.8|23132.7|23129|23127.9|23143.6|23142.5|23126.5|23125.4|5594
1754317200000|2025-08-04 14:20:00|23128.6|23127.5|23121.2|23120.1|23140|23138.9|23117.2|23116.1|4661
1754317500000|2025-08-04 14:25:00|23119.4|23118.3|23130.6|23129.5|23136.8|23135.7|23112.3|23111.2|4810
1754317800000|2025-08-04 14:30:00|23131.3|23130.2|23129.5|23128.4|23133.5|23132.4|23105.7|23104.6|5425
1754318100000|2025-08-04 14:35:00|23129.4|23128.3|23127|23125.9|23137|23135.9|23122.1|23121|3292
1754318400000|2025-08-04 14:40:00|23127.9|23126.8|23104.1|23103|23128.6|23127.5|23097.6|23096.5|4777
1754318700000|2025-08-04 14:45:00|23103.1|23102|23130.7|23129.6|23136.6|23135.5|23089.5|23088.4|6583
1754319000000|2025-08-04 14:50:00|23129|23127.9|23083.4|23082.3|23131.1|23130|23081.6|23080.5|8079
1754319300000|2025-08-04 14:55:00|23083.3|23082.2|23097.3|23096.2|23097.3|23096.2|23075.3|23074.2|5124
1754319600000|2025-08-04 15:00:00|23099.4|23098.3|23099.5|23098.4|23107.3|23106.2|23071.3|23070.2|5528
1754319900000|2025-08-04 15:05:00|23099.6|23098.5|23095.1|23094|23102.1|23101|23077|23075.9|3470
1754320200000|2025-08-04 15:10:00|23094|23092.9|23095|23093.9|23100.8|23099.7|23082.6|23081.5|3140
1754320500000|2025-08-04 15:15:00|23094.9|23093.8|23079.9|23078.8|23098.8|23097.7|23073.3|23072.2|3713
1754320800000|2025-08-04 15:20:00|23080.5|23079.4|23092.1|23091|23094.5|23093.4|23074.5|23073.4|3491
1754321100000|2025-08-04 15:25:00|23092.3|23091.2|23094.6|23093.5|23106.4|23105.3|23092|23090.9|3799
1754321400000|2025-08-04 15:30:00|23094.4|23093.3|23101.4|23100.3|23107|23105.9|23085.5|23084.4|3113
1754321700000|2025-08-04 15:35:00|23101.5|23100.4|23103.8|23102.7|23111.3|23110.2|23094.9|23093.8|2595
1754322000000|2025-08-04 15:40:00|23103.7|23102.6|23092.1|23091|23106.7|23105.6|23081|23079.9|3448
1754322300000|2025-08-04 15:45:00|23092.2|23091.1|23103.2|23102.1|23104.1|23103|23086.1|23085|2688
1754322600000|2025-08-04 15:50:00|23104.4|23103.3|23124.4|23123.3|23124.6|23123.5|23098|23096.9|3407
1754322900000|2025-08-04 15:55:00|23124.2|23123.1|23137.3|23136.2|23147.5|23146.4|23122.3|23121.2|5578
1754323200000|2025-08-04 16:00:00|23136.5|23135.4|23138.8|23137.7|23149.9|23148.8|23130.8|23129.7|5288
1754323500000|2025-08-04 16:05:00|23138.7|23137.6|23143.2|23142.1|23146.5|23145.4|23134.8|23133.7|2471
1754323800000|2025-08-04 16:10:00|23143.1|23142|23141.3|23140.2|23149.6|23148.5|23136.4|23135.3|2699
1754324100000|2025-08-04 16:15:00|23141.2|23140.1|23150.3|23149.2|23152.9|23151.8|23139.1|23138|2384
1754324400000|2025-08-04 16:20:00|23150.1|23149|23149.9|23148.8|23156.1|23155|23144|23142.9|2812
1754324700000|2025-08-04 16:25:00|23149.8|23148.7|23146.1|23145|23158.6|23157.5|23146|23144.9|3217
1754325000000|2025-08-04 16:30:00|23146.5|23145.4|23152|23150.9|23154|23152.9|23143.8|23142.7|2346
1754325300000|2025-08-04 16:35:00|23151.9|23150.8|23145.5|23144.4|23157.2|23156.1|23145.2|23144.1|1967
1754325600000|2025-08-04 16:40:00|23145.6|23144.5|23142.6|23141.5|23146.8|23145.7|23136|23134.9|2266
1754325900000|2025-08-04 16:45:00|23142.3|23141.2|23149.8|23148.7|23154.4|23153.3|23141.8|23140.7|2065
1754326200000|2025-08-04 16:50:00|23149.5|23148.4|23159.3|23158.2|23162.5|23161.4|23146.4|23145.3|2546
1754326500000|2025-08-04 16:55:00|23159.2|23158.1|23152.9|23151.8|23159.9|23158.8|23146.8|23145.7|2230
1754326800000|2025-08-04 17:00:00|23152.5|23151.4|23154.6|23153.5|23158.3|23157.2|23148.2|23147.1|2034
1754327100000|2025-08-04 17:05:00|23154.7|23153.6|23158.4|23157.3|23159.4|23158.3|23149.9|23148.8|1744
1754327400000|2025-08-04 17:10:00|23158.3|23157.2|23165.1|23164|23165.6|23164.5|23155.7|23154.6|2599
1754327700000|2025-08-04 17:15:00|23165|23163.9|23165.8|23164.7|23166.6|23165.5|23158.4|23157.3|2278
1754328000000|2025-08-04 17:20:00|23165.9|23164.8|23166.5|23165.4|23166.5|23165.4|23156.1|23155|2375
1754328300000|2025-08-04 17:25:00|23166.2|23165.1|23162.4|23161.3|23166.5|23165.4|23158.5|23157.4|1650
1754328600000|2025-08-04 17:30:00|23162.5|23161.4|23161.2|23160.1|23167.2|23166.1|23159.3|23158.2|2440
1754328900000|2025-08-04 17:35:00|23161.1|23160|23157.5|23156.4|23162.7|23161.6|23153.8|23152.7|1525
1754329200000|2025-08-04 17:40:00|23158.5|23157.4|23146.1|23145|23159.2|23158.1|23143|23141.9|2650
1754329500000|2025-08-04 17:45:00|23146.9|23145.8|23147.7|23146.6|23152|23150.9|23125.4|23124.3|5683
1754329800000|2025-08-04 17:50:00|23147.9|23146.8|23148.8|23147.7|23156.9|23155.8|23140.4|23139.3|3743
1754330100000|2025-08-04 17:55:00|23148.6|23147.5|23151.3|23150.2|23153.6|23152.5|23144.8|23143.7|1952
1754330400000|2025-08-04 18:00:00|23152.1|23151|23161.1|23160|23162.5|23161.4|23150|23148.9|3103
1754330700000|2025-08-04 18:05:00|23161.3|23160.2|23154.3|23153.2|23168.4|23167.3|23154.3|23153.2|3052
1754331000000|2025-08-04 18:10:00|23155.1|23154|23149.1|23148|23164.2|23163.1|23143.3|23142.2|2652
1754331300000|2025-08-04 18:15:00|23149|23147.9|23148.5|23147.4|23153.3|23152.2|23143.9|23142.8|2020
1754331600000|2025-08-04 18:20:00|23148.1|23147|23152.5|23151.4|23157.6|23156.5|23148|23146.9|1796
1754331900000|2025-08-04 18:25:00|23152.6|23151.5|23150.2|23149.1|23156.5|23155.4|23146.8|23145.7|1853
1754332200000|2025-08-04 18:30:00|23150.3|23149.2|23155.8|23154.7|23158.8|23157.7|23145.9|23144.8|2223
1754332500000|2025-08-04 18:35:00|23155.7|23154.6|23153.9|23152.8|23161.4|23160.3|23150.2|23149.1|2017
1754332800000|2025-08-04 18:40:00|23154.1|23153|23145.2|23144.1|23155.4|23154.3|23140.5|23139.4|2774
1754333100000|2025-08-04 18:45:00|23145.1|23144|23148.9|23147.8|23150.3|23149.2|23142.5|23141.4|1648
1754333400000|2025-08-04 18:50:00|23148.8|23147.7|23143|23141.9|23149.6|23148.5|23141|23139.9|1610
1754333700000|2025-08-04 18:55:00|23143.1|23142|23145.4|23144.3|23148|23146.9|23140.7|23139.6|1896
1754334000000|2025-08-04 19:00:00|23144.7|23143.6|23142.2|23141.1|23152.6|23151.5|23140.6|23139.5|2601
1754334300000|2025-08-04 19:05:00|23142.3|23141.2|23148.1|23147|23152|23150.9|23137.9|23136.8|2441
1754334600000|2025-08-04 19:10:00|23147.9|23146.8|23156|23154.9|23159.5|23158.4|23144.7|23143.6|2412
1754334900000|2025-08-04 19:15:00|23156.1|23155|23166.6|23165.5|23180.6|23179.5|23155.1|23154|5600
1754335200000|2025-08-04 19:20:00|23165.7|23164.6|23167.1|23166|23170.6|23169.5|23162.1|23161|2940
1754335500000|2025-08-04 19:25:00|23167.3|23166.2|23148.8|23147.7|23168|23166.9|23147.9|23146.8|3375
1754335800000|2025-08-04 19:30:00|23148.9|23147.8|23143.7|23142.6|23152.3|23151.2|23136.7|23135.6|3876
1754336100000|2025-08-04 19:35:00|23143.5|23142.4|23147.7|23146.6|23148.2|23147.1|23136.3|23135.2|3085
1754336400000|2025-08-04 19:40:00|23147.5|23146.4|23150.6|23149.5|23159.4|23158.3|23145.9|23144.8|3600
1754336700000|2025-08-04 19:45:00|23150.1|23149|23154.2|23153.1|23157.6|23156.5|23146.8|23145.7|2421
1754337000000|2025-08-04 19:50:00|23155.3|23154.2|23171.9|23170.8|23179.6|23178.5|23149.7|23148.6|7193
1754337300000|2025-08-04 19:55:00|23172|23170.9|23178.8|23177.7|23188.8|23187.7|23168.6|23167.5|18715
1754337600000|2025-08-04 20:00:00|23178.5|23177.4|23176.1|23173.9|23192.6|23190.4|23167|23164.8|7463
1754337900000|2025-08-04 20:05:00|23184.8|23182.6|23218|23215.8|23221.6|23219.4|23179.6|23177.4|6901
1754338200000|2025-08-04 20:10:00|23218.3|23216.1|23216|23213.8|23219|23216.8|23209|23206.8|1688
1754338500000|2025-08-04 20:15:00|23216.4|23214.2|23211.2|23209|23223.1|23220.9|23211.2|23209|864
1754338800000|2025-08-04 20:20:00|23211.3|23209.1|23218.5|23216.3|23218.8|23216.6|23208.4|23206.2|855
1754339100000|2025-08-04 20:25:00|23218.1|23215.9|23218|23215.8|23221.7|23219.5|23213.2|23211|590
1754339400000|2025-08-04 20:30:00|23217.5|23215.3|23223.8|23221.6|23227.8|23225.6|23215|23212.8|1439
1754339700000|2025-08-04 20:35:00|23224.3|23222.1|23234.8|23232.6|23235.8|23233.6|23222.7|23220.5|1285
1754340000000|2025-08-04 20:40:00|23234.6|23232.4|23229.5|23227.3|23234.9|23232.7|23226.9|23224.7|605
1754340300000|2025-08-04 20:45:00|23227.5|23225.3|23228.4|23226.2|23230.9|23228.7|23225.8|23223.6|541
1754340600000|2025-08-04 20:50:00|23228.3|23226.1|23227.4|23225.2|23230.7|23228.5|23221|23218.8|808
1754340900000|2025-08-04 20:55:00|23227.7|23225.5|23235.8|23230.8|23236|23232.9|23226.4|23224.2|929
1754341200000|2025-08-04 21:00:00|23234.3|23229.3|23243.8|23238.8|23245.1|23240.1|23233.6|23228.6|0
1754341500000|2025-08-04 21:05:00|23244.1|23239.1|23239.7|23234.7|23244.3|23239.3|23239.5|23234.5|0
1754341800000|2025-08-04 21:10:00|23240.8|23235.8|23237.8|23232.8|23240.8|23235.8|23235.8|23230.8|0
1754342100000|2025-08-04 21:15:00|23237.7|23232.7|23233.1|23228.1|23237.7|23232.7|23233.1|23228.1|0
1754342400000|2025-08-04 21:20:00|23233|23228|23234.1|23229.1|23234.1|23229.1|23232|23227|0
1754342700000|2025-08-04 21:25:00|23234.3|23229.3|23234.4|23229.4|23235.4|23230.4|23233.6|23228.6|0
1754343000000|2025-08-04 21:30:00|23234.7|23229.7|23236.7|23231.7|23238|23233|23234.5|23229.5|0
1754343300000|2025-08-04 21:35:00|23238|23233|23238.1|23233.1|23241.7|23236.7|23237.7|23232.7|0
1754343600000|2025-08-04 21:40:00|23237.8|23232.8|23239.1|23234.1|23239.5|23234.5|23237.2|23232.2|0
1754343900000|2025-08-04 21:45:00|23239.2|23234.2|23237.5|23232.5|23239.6|23234.6|23237.2|23232.2|0
1754344200000|2025-08-04 21:50:00|23237.3|23232.3|23239.9|23234.9|23240.9|23235.9|23237.3|23232.3|0
1754344500000|2025-08-04 21:55:00|23240|23235|23239.8|23234.8|23240.2|23235.2|23238.6|23233.6|0
1754344800000|2025-08-04 22:00:00|23235.2|23233|23224.9|23222.7|23243.6|23241.4|23220.1|23217.9|871
1754345100000|2025-08-04 22:05:00|23224.8|23222.6|23221.5|23219.3|23228.7|23226.5|23219.7|23217.5|205
1754345400000|2025-08-04 22:10:00|23222.1|23219.9|23221|23218.8|23228.7|23226.5|23219.4|23217.2|257
1754345700000|2025-08-04 22:15:00|23221.1|23218.9|23225.7|23223.5|23226|23223.8|23218.4|23216.2|222
1754346000000|2025-08-04 22:20:00|23225.8|23223.6|23220.1|23217.9|23226.7|23224.5|23215.9|23213.7|220
1754346300000|2025-08-04 22:25:00|23220|23217.8|23212.5|23210.3|23221|23218.8|23209.9|23207.7|416
1754346600000|2025-08-04 22:30:00|23212.6|23210.4|23205.2|23203|23215.7|23213.5|23202.4|23200.2|464
1754346900000|2025-08-04 22:35:00|23205.7|23203.5|23208.8|23206.6|23211.8|23209.6|23204.8|23202.6|220
1754347200000|2025-08-04 22:40:00|23209|23206.8|23210.6|23208.4|23212.9|23210.7|23201.3|23199.1|304
1754347500000|2025-08-04 22:45:00|23210.5|23208.3|23211.2|23209|23213.6|23211.4|23207.2|23205|241
1754347800000|2025-08-04 22:50:00|23211.1|23208.9|23214.8|23212.6|23215.6|23213.4|23207.1|23204.9|250
1754348100000|2025-08-04 22:55:00|23214.9|23212.7|23211.6|23209.4|23216.6|23214.4|23210.5|23208.3|159
1754348400000|2025-08-04 23:00:00|23211.8|23209.6|23214|23211.8|23215.3|23213.1|23211.3|23209.1|96
1754348700000|2025-08-04 23:05:00|23214.1|23211.9|23221.3|23219.1|23222.4|23220.2|23211.8|23209.6|356
1754349000000|2025-08-04 23:10:00|23221.1|23218.9|23225.7|23223.5|23226.3|23224.1|23218.5|23216.3|235
1754349300000|2025-08-04 23:15:00|23225.8|23223.6|23222.7|23220.5|23235.8|23233.6|23222.2|23220|423
1754349600000|2025-08-04 23:20:00|23222.9|23220.7|23213.5|23211.3|23223.5|23221.3|23209.1|23206.9|328
1754349900000|2025-08-04 23:25:00|23213.4|23211.2|23212.9|23210.7|23215.3|23213.1|23210.8|23208.6|183
1754350200000|2025-08-04 23:30:00|23212.7|23210.5|23208.7|23206.5|23212.9|23210.7|23200.1|23197.9|431
1754350500000|2025-08-04 23:35:00|23208.8|23206.6|23202.8|23200.6|23209.1|23206.9|23200.2|23198|172
1754350800000|2025-08-04 23:40:00|23202.9|23200.7|23217.4|23215.2|23217.5|23215.3|23202.9|23200.7|402
1754351100000|2025-08-04 23:45:00|23217.2|23215|23213.6|23211.4|23219.5|23217.3|23206.3|23204.1|355
1754351400000|2025-08-04 23:50:00|23213.5|23211.3|23211|23208.8|23217.8|23215.6|23208.5|23206.3|426
1754351700000|2025-08-04 23:55:00|23210.9|23208.7|23219.1|23216.9|23220.6|23218.4|23209.1|23206.9|254
1754352000000|2025-08-05 00:00:00|23217.9|23215.7|23214.6|23212.4|23218.2|23216|23208.2|23206|443
1754352300000|2025-08-05 00:05:00|23214.4|23212.2|23214.9|23212.7|23219|23216.8|23213.3|23211.1|257
1754352600000|2025-08-05 00:10:00|23215|23212.8|23209.4|23207.2|23215.7|23213.5|23209.2|23207|202
1754352900000|2025-08-05 00:15:00|23209.3|23207.1|23204.7|23202.5|23209.4|23207.2|23202.4|23200.2|289
1754353200000|2025-08-05 00:20:00|23204.9|23202.7|23207.2|23205|23211.7|23209.5|23200|23197.8|384
1754353500000|2025-08-05 00:25:00|23207.1|23204.9|23208.5|23206.3|23212.3|23210.1|23205.6|23203.4|283
1754353800000|2025-08-05 00:30:00|23208.7|23206.5|23213.1|23210.9|23215.4|23213.2|23207.2|23205|305
1754354100000|2025-08-05 00:35:00|23213.3|23211.1|23222|23219.8|23223|23220.8|23213.1|23210.9|268
1754354400000|2025-08-05 00:40:00|23221.9|23219.7|23227.3|23225.1|23232.3|23230.1|23218.2|23216|571
1754354700000|2025-08-05 00:45:00|23227.2|23225|23248.5|23246.3|23260.9|23258.7|23227.2|23225|1348
1754355000000|2025-08-05 00:50:00|23248.7|23246.5|23229.8|23227.6|23250.3|23248.1|23217.7|23215.5|1102
1754355300000|2025-08-05 00:55:00|23229.7|23227.5|23233|23230.8|23235.3|23233.1|23224.2|23222|367
1754355600000|2025-08-05 01:00:00|23233.1|23230.9|23239.9|23237.7|23241.5|23239.3|23229.7|23227.5|515
1754355900000|2025-08-05 01:05:00|23239.8|23237.6|23252.8|23250.6|23255.9|23253.7|23235.7|23233.5|689
1754356200000|2025-08-05 01:10:00|23252.7|23250.5|23242.4|23240.2|23253.7|23251.5|23234.1|23231.9|501
1754356500000|2025-08-05 01:15:00|23242.6|23240.4|23236.4|23234.2|23242.6|23240.4|23224.1|23221.9|757
1754356800000|2025-08-05 01:20:00|23236.6|23234.4|23228.3|23226.1|23237.1|23234.9|23227.4|23225.2|367
1754357100000|2025-08-05 01:25:00|23228.2|23226|23232|23229.8|23233.3|23231.1|23222.7|23220.5|457
1754357400000|2025-08-05 01:30:00|23232.2|23230|23229.7|23227.5|23234.2|23232|23225.1|23222.9|371
1754357700000|2025-08-05 01:35:00|23229.6|23227.4|23231.1|23228.9|23232.5|23230.3|23221.6|23219.4|292
1754358000000|2025-08-05 01:40:00|23231.4|23229.2|23239.8|23237.6|23240.8|23238.6|23230|23227.8|321
1754358300000|2025-08-05 01:45:00|23239.9|23237.7|23237.1|23234.9|23240.3|23238.1|23229.5|23227.3|250
1754358600000|2025-08-05 01:50:00|23237.2|23235|23229.8|23227.6|23240.7|23238.5|23228.9|23226.7|266
1754358900000|2025-08-05 01:55:00|23229.7|23227.5|23225|23222.8|23230.4|23228.2|23219.8|23217.6|279
1754359200000|2025-08-05 02:00:00|23225.2|23223|23227.2|23225|23228.3|23226.1|23221.4|23219.2|169
1754359500000|2025-08-05 02:05:00|23227.3|23225.1|23227.9|23225.7|23229.4|23227.2|23225.7|23223.5|110
1754359800000|2025-08-05 02:10:00|23227.8|23225.6|23221.5|23219.3|23231.3|23229.1|23221.2|23219|160
1754360100000|2025-08-05 02:15:00|23221.6|23219.4|23219.2|23217|23224.1|23221.9|23217.8|23215.6|193
1754360400000|2025-08-05 02:20:00|23219.1|23216.9|23223.5|23221.3|23225.9|23223.7|23217.3|23215.1|144
1754360700000|2025-08-05 02:25:00|23223.6|23221.4|23221.2|23219|23224.9|23222.7|23220.7|23218.5|96
1754361000000|2025-08-05 02:30:00|23221.4|23219.2|23229.4|23227.2|23229.6|23227.4|23220.4|23218.2|151
1754361300000|2025-08-05 02:35:00|23229.8|23227.6|23227.8|23225.6|23232.7|23230.5|23227.6|23225.4|151
1754361600000|2025-08-05 02:40:00|23227.7|23225.5|23223.3|23221.1|23228.8|23226.6|23221.5|23219.3|139
1754361900000|2025-08-05 02:45:00|23223.2|23221|23227.3|23225.1|23229.5|23227.3|23222.3|23220.1|140
1754362200000|2025-08-05 02:50:00|23227.2|23225|23224.2|23222|23228.9|23226.7|23222.3|23220.1|111
1754362500000|2025-08-05 02:55:00|23224.1|23221.9|23227.2|23225|23227.3|23225.1|23219.7|23217.5|130
1754362800000|2025-08-05 03:00:00|23227|23224.8|23223|23220.8|23229.9|23227.7|23222|23219.8|85
1754363100000|2025-08-05 03:05:00|23223.2|23221|23224.8|23222.6|23225.5|23223.3|23217.6|23215.4|199
1754363400000|2025-08-05 03:10:00|23224.7|23222.5|23220.8|23218.6|23226.2|23224|23220|23217.8|109
1754363700000|2025-08-05 03:15:00|23220.7|23218.5|23223.8|23221.6|23225.7|23223.5|23220.3|23218.1|137
1754364000000|2025-08-05 03:20:00|23223.5|23221.3|23215.6|23213.4|23224.8|23222.6|23214.4|23212.2|190
1754364300000|2025-08-05 03:25:00|23215.7|23213.5|23219.5|23217.3|23222.9|23220.7|23209.8|23207.6|370
1754364600000|2025-08-05 03:30:00|23219.6|23217.4|23232.7|23230.5|23233.9|23231.7|23219.6|23217.4|332
1754364900000|2025-08-05 03:35:00|23232.9|23230.7|23235.1|23232.9|23242.1|23239.9|23232.6|23230.4|482
1754365200000|2025-08-05 03:40:00|23235|23232.8|23236.6|23234.4|23239.8|23237.6|23233.1|23230.9|189
1754365500000|2025-08-05 03:45:00|23236.7|23234.5|23233.9|23231.7|23242.1|23239.9|23233.9|23231.7|211
1754365800000|2025-08-05 03:50:00|23233.8|23231.6|23234.1|23231.9|23238.1|23235.9|23232.8|23230.6|129
1754366100000|2025-08-05 03:55:00|23234.2|23232|23229.3|23227.1|23236.1|23233.9|23228.6|23226.4|226
1754366400000|2025-08-05 04:00:00|23229.5|23227.3|23229.5|23227.3|23230.8|23228.6|23226.7|23224.5|140
1754366700000|2025-08-05 04:05:00|23229.7|23227.5|23225.5|23223.3|23231|23228.8|23224.5|23222.3|150
1754367000000|2025-08-05 04:10:00|23225.3|23223.1|23226.8|23224.6|23228.6|23226.4|23223.4|23221.2|125
1754367300000|2025-08-05 04:15:00|23226.9|23224.7|23224.2|23222|23226.9|23224.7|23223.4|23221.2|58
1754367600000|2025-08-05 04:20:00|23224.1|23221.9|23228.1|23225.9|23229.2|23227|23222.3|23220.1|122
1754367900000|2025-08-05 04:25:00|23228.2|23226|23228.4|23226.2|23231.6|23229.4|23226.2|23224|128
1754368200000|2025-08-05 04:30:00|23228.5|23226.3|23233.6|23231.4|23235|23232.8|23228|23225.8|157
1754368500000|2025-08-05 04:35:00|23233.3|23231.1|23231.8|23229.6|23235.5|23233.3|23230.4|23228.2|122
1754368800000|2025-08-05 04:40:00|23231.9|23229.7|23233|23230.8|23234.7|23232.5|23231.2|23229|68
1754369100000|2025-08-05 04:45:00|23232.8|23230.6|23237.4|23235.2|23237.7|23235.5|23232.1|23229.9|167
1754369400000|2025-08-05 04:50:00|23237.2|23235|23239.9|23237.7|23240.1|23237.9|23235.1|23232.9|114
1754369700000|2025-08-05 04:55:00|23240|23237.8|23244|23241.8|23245.6|23243.4|23239.8|23237.6|275
1754370000000|2025-08-05 05:00:00|23244.1|23241.9|23246.2|23244|23248.9|23246.7|23244.1|23241.9|318
1754370300000|2025-08-05 05:05:00|23246.3|23244.1|23243.3|23241.1|23248.3|23246.1|23243|23240.8|143
1754370600000|2025-08-05 05:10:00|23243.4|23241.2|23244.8|23242.6|23245.6|23243.4|23242|23239.8|120
1754370900000|2025-08-05 05:15:00|23244.7|23242.5|23237.4|23235.2|23245.5|23243.3|23236.3|23234.1|258
1754371200000|2025-08-05 05:20:00|23237.6|23235.4|23246.4|23244.2|23246.9|23244.7|23236.4|23234.2|126
1754371500000|2025-08-05 05:25:00|23246.3|23244.1|23251.3|23249.1|23252.2|23250|23243|23240.8|174
1754371800000|2025-08-05 05:30:00|23251.4|23249.2|23249.3|23247.1|23253.1|23250.9|23247.1|23244.9|146
1754372100000|2025-08-05 05:35:00|23249|23246.8|23249|23246.8|23250.6|23248.4|23247.4|23245.2|89
1754372400000|2025-08-05 05:40:00|23248.9|23246.7|23249.1|23246.9|23252.4|23250.2|23247.3|23245.1|126
1754372700000|2025-08-05 05:45:00|23250.1|23247.9|23248.7|23246.5|23252.2|23250|23247.3|23245.1|110
1754373000000|2025-08-05 05:50:00|23248.6|23246.4|23250|23247.8|23253.1|23250.9|23247.4|23245.2|189
1754373300000|2025-08-05 05:55:00|23249.8|23247.6|23248.5|23246.3|23250.6|23248.4|23245.8|23243.6|162
1754373600000|2025-08-05 06:00:00|23248.7|23246.5|23250.1|23247.9|23250.9|23248.7|23241.5|23239.3|377
1754373900000|2025-08-05 06:05:00|23249.9|23247.7|23250.9|23248.7|23254.3|23252.1|23246|23243.8|246
1754374200000|2025-08-05 06:10:00|23251|23248.8|23254.6|23252.4|23256.7|23254.5|23250.6|23248.4|236
1754374500000|2025-08-05 06:15:00|23254.8|23252.6|23257.9|23255.7|23263.2|23261|23254.4|23252.2|429
1754374800000|2025-08-05 06:20:00|23258|23255.8|23253.3|23251.1|23262.6|23260.4|23252.8|23250.6|223
1754375100000|2025-08-05 06:25:00|23253.1|23250.9|23253.9|23251.7|23258.9|23256.7|23249.9|23247.7|227
1754375400000|2025-08-05 06:30:00|23253.8|23251.6|23259.3|23257.1|23262.7|23260.5|23250.3|23248.1|314
1754375700000|2025-08-05 06:35:00|23259.2|23257|23264.4|23262.2|23269.2|23267|23258.2|23256|303
1754376000000|2025-08-05 06:40:00|23264.5|23262.3|23272.3|23270.1|23275.8|23273.6|23264.3|23262.1|685
1754376300000|2025-08-05 06:45:00|23272.8|23270.6|23277.8|23275.6|23278|23275.8|23270.4|23268.2|340
1754376600000|2025-08-05 06:50:00|23277.6|23275.4|23272.3|23270.1|23277.7|23275.5|23270|23267.8|175
1754376900000|2025-08-05 06:55:00|23272.4|23270.2|23272|23269.8|23274.6|23272.4|23268.1|23265.9|215
1754377200000|2025-08-05 07:00:00|23272.1|23269.9|23270.3|23268.1|23272.2|23270|23260.9|23258.7|518
1754377500000|2025-08-05 07:05:00|23270.4|23268.2|23274.6|23272.4|23283.7|23281.5|23269.2|23267|492
1754377800000|2025-08-05 07:10:00|23274.9|23272.7|23262.3|23260.1|23275.3|23273.1|23260|23257.8|423
1754378100000|2025-08-05 07:15:00|23262.4|23260.2|23258.1|23255.9|23267.3|23265.1|23256.4|23254.2|360
1754378400000|2025-08-05 07:20:00|23258.2|23256|23246.5|23244.3|23258.4|23256.2|23245.4|23243.2|615
1754378700000|2025-08-05 07:25:00|23246.4|23244.2|23242.8|23240.6|23248.6|23246.4|23240.1|23237.9|487
1754379000000|2025-08-05 07:30:00|23242.9|23240.7|23233.1|23230.9|23248.7|23246.5|23233.1|23230.9|635
1754379300000|2025-08-05 07:35:00|23233.5|23231.3|23226.1|23223.9|23236.7|23234.5|23217.7|23215.5|937
1754379600000|2025-08-05 07:40:00|23225.9|23223.7|23235|23232.8|23238.3|23236.1|23225.3|23223.1|680
1754379900000|2025-08-05 07:45:00|23235.1|23232.9|23222|23219.8|23242|23239.8|23216.2|23214|844
1754380200000|2025-08-05 07:50:00|23221.9|23219.7|23215.9|23213.7|23228.2|23226|23211|23208.8|823
1754380500000|2025-08-05 07:55:00|23217|23214.8|23216.6|23214.4|23221.7|23219.5|23210.2|23208|592
1754380800000|2025-08-05 08:00:00|23216.4|23214.2|23211.5|23209.3|23224.7|23222.5|23208.9|23206.7|1295
1754381100000|2025-08-05 08:05:00|23211.4|23209.2|23205.8|23203.6|23222.5|23220.3|23200.8|23198.6|1031
1754381400000|2025-08-05 08:10:00|23206.2|23204|23200.1|23197.9|23212.9|23210.7|23198.3|23196.1|686
1754381700000|2025-08-05 08:15:00|23200.2|23198|23204.6|23202.4|23213.2|23211|23199.2|23197|584
1754382000000|2025-08-05 08:20:00|23204.7|23202.5|23218.7|23216.5|23219.8|23217.6|23204.7|23202.5|475
1754382300000|2025-08-05 08:25:00|23218.4|23216.2|23222.1|23219.9|23229.4|23227.2|23218.4|23216.2|920
1754382600000|2025-08-05 08:30:00|23222|23219.8|23216.7|23214.5|23223.4|23221.2|23213.7|23211.5|416
1754382900000|2025-08-05 08:35:00|23216.6|23214.4|23213.8|23211.6|23218.2|23216|23209.7|23207.5|319
1754383200000|2025-08-05 08:40:00|23213.9|23211.7|23212.4|23210.2|23220.2|23218|23210.9|23208.7|347
1754383500000|2025-08-05 08:45:00|23212.5|23210.3|23215.5|23213.3|23219.1|23216.9|23212.5|23210.3|245
1754383800000|2025-08-05 08:50:00|23215.3|23213.1|23216.8|23214.6|23219.7|23217.5|23213.3|23211.1|197
1754384100000|2025-08-05 08:55:00|23216.6|23214.4|23217.9|23215.7|23220.5|23218.3|23214.2|23212|268
1754384400000|2025-08-05 09:00:00|23218|23215.8|23215|23212.8|23219.7|23217.5|23211|23208.8|477
1754384700000|2025-08-05 09:05:00|23215.4|23213.2|23220.3|23218.1|23225.2|23223|23213.8|23211.6|1206
1754385000000|2025-08-05 09:10:00|23220.1|23217.9|23217.4|23215.2|23220.1|23217.9|23214.9|23212.7|306
1754385300000|2025-08-05 09:15:00|23217.7|23215.5|23219.8|23217.6|23220.4|23218.2|23215.6|23213.4|235
1754385600000|2025-08-05 09:20:00|23219.9|23217.7|23218.9|23216.7|23221.9|23219.7|23213.2|23211|353
1754385900000|2025-08-05 09:25:00|23219|23216.8|23217.5|23215.3|23223.8|23221.6|23217.3|23215.1|162
1754386200000|2025-08-05 09:30:00|23217.4|23215.2|23226.6|23224.4|23229.6|23227.4|23216.8|23214.6|385
1754386500000|2025-08-05 09:35:00|23226.7|23224.5|23231.4|23229.2|23236.3|23234.1|23226.7|23224.5|644
1754386800000|2025-08-05 09:40:00|23231.3|23229.1|23226.2|23224|23232.9|23230.7|23224.4|23222.2|313
1754387100000|2025-08-05 09:45:00|23226|23223.8|23226.9|23224.7|23227.8|23225.6|23221.8|23219.6|364
1754387400000|2025-08-05 09:50:00|23226.8|23224.6|23225|23222.8|23228.4|23226.2|23224.7|23222.5|228
1754387700000|2025-08-05 09:55:00|23224.8|23222.6|23234.5|23232.3|23235.8|23233.6|23224.4|23222.2|244
1754388000000|2025-08-05 10:00:00|23234.3|23232.1|23237.4|23235.2|23237.5|23235.3|23229.7|23227.5|399
1754388300000|2025-08-05 10:05:00|23237.3|23235.1|23248.4|23246.2|23256.8|23254.6|23237.3|23235.1|1109
1754388600000|2025-08-05 10:10:00|23248.3|23246.1|23248.9|23246.7|23252.5|23250.3|23246.7|23244.5|315
1754388900000|2025-08-05 10:15:00|23249|23246.8|23250.7|23248.5|23255.3|23253.1|23246.8|23244.6|345
1754389200000|2025-08-05 10:20:00|23250.9|23248.7|23250.4|23248.2|23254.2|23252|23247.5|23245.3|194
1754389500000|2025-08-05 10:25:00|23250.3|23248.1|23260.6|23258.4|23268.4|23266.2|23250.3|23248.1|1260
1754389800000|2025-08-05 10:30:00|23260.4|23258.2|23257.6|23255.4|23266.5|23264.3|23250.7|23248.5|1051
1754390100000|2025-08-05 10:35:00|23257.7|23255.5|23255.6|23253.4|23259.7|23257.5|23249.9|23247.7|428
1754390400000|2025-08-05 10:40:00|23255.7|23253.5|23266.8|23264.6|23267.3|23265.1|23254|23251.8|425
1754390700000|2025-08-05 10:45:00|23266.5|23264.3|23267.4|23265.2|23269|23266.8|23261.7|23259.5|293
1754391000000|2025-08-05 10:50:00|23267.3|23265.1|23276.7|23274.5|23278|23275.8|23266.2|23264|592
1754391300000|2025-08-05 10:55:00|23276.9|23274.7|23269.6|23267.4|23278.1|23275.9|23268|23265.8|472
1754391600000|2025-08-05 11:00:00|23269.7|23267.5|23270.3|23268.1|23273.1|23270.9|23262.6|23260.4|609
1754391900000|2025-08-05 11:05:00|23270.5|23268.3|23275.5|23273.3|23279.9|23277.7|23264.1|23261.9|527
1754392200000|2025-08-05 11:10:00|23275.6|23273.4|23272.3|23270.1|23280.3|23278.1|23270.6|23268.4|490
1754392500000|2025-08-05 11:15:00|23272.4|23270.2|23274.2|23272|23275|23272.8|23269.6|23267.4|348
1754392800000|2025-08-05 11:20:00|23274.3|23272.1|23272.8|23270.6|23275.5|23273.3|23267.9|23265.7|463
1754393100000|2025-08-05 11:25:00|23272.9|23270.7|23258.3|23256.1|23273.2|23271|23257.8|23255.6|730
1754393400000|2025-08-05 11:30:00|23258.4|23256.2|23263.1|23260.9|23264.2|23262|23247.5|23245.3|951
1754393700000|2025-08-05 11:35:00|23263.2|23261|23257.6|23255.4|23269.7|23267.5|23256|23253.8|737
1754394000000|2025-08-05 11:40:00|23257.7|23255.5|23269|23266.8|23271.3|23269.1|23256.6|23254.4|560
1754394300000|2025-08-05 11:45:00|23269.2|23267|23271.9|23269.7|23282.4|23280.2|23266.6|23264.4|1436
1754394600000|2025-08-05 11:50:00|23272|23269.8|23273|23270.8|23273.9|23271.7|23264.5|23262.3|596
1754394900000|2025-08-05 11:55:00|23273.2|23271|23268|23265.8|23274.4|23272.2|23265.7|23263.5|508
1754395200000|2025-08-05 12:00:00|23269|23266.8|23270.4|23268.2|23271.3|23269.1|23263.1|23260.9|469
1754395500000|2025-08-05 12:05:00|23270.1|23267.9|23266.8|23264.6|23271.6|23269.4|23262.1|23259.9|611
1754395800000|2025-08-05 12:10:00|23266.7|23264.5|23285.7|23283.5|23290.6|23288.4|23263.5|23261.3|1412
1754396100000|2025-08-05 12:15:00|23285.8|23283.6|23256.9|23254.7|23288.3|23286.1|23229.2|23227|3079
1754396400000|2025-08-05 12:20:00|23257.8|23255.6|23254.7|23252.5|23265.8|23263.6|23236.6|23234.4|2597
1754396700000|2025-08-05 12:25:00|23254.9|23252.7|23255.1|23252.9|23257.7|23255.5|23242.2|23240|842
1754397000000|2025-08-05 12:30:00|23254.9|23252.7|23244.8|23242.6|23255.3|23253.1|23237.2|23235|1041
1754397300000|2025-08-05 12:35:00|23244.7|23242.5|23248.7|23246.5|23253.4|23251.2|23243.4|23241.2|894
1754397600000|2025-08-05 12:40:00|23248.5|23246.3|23257.4|23255.2|23259.2|23257|23247|23244.8|857
1754397900000|2025-08-05 12:45:00|23257.1|23254.9|23251|23248.8|23266.4|23264.2|23246.3|23244.1|1416
1754398200000|2025-08-05 12:50:00|23250.9|23248.7|23246|23243.8|23258.8|23256.6|23244.4|23242.2|1164
1754398500000|2025-08-05 12:55:00|23245.9|23243.7|23247.1|23244.9|23250|23247.8|23241.3|23239.1|847
1754398800000|2025-08-05 13:00:00|23247.2|23245|23242.7|23240.5|23258|23255.8|23240.5|23238.3|1421
1754399100000|2025-08-05 13:05:00|23242.6|23240.4|23235.6|23233.4|23246.3|23244.1|23234.9|23232.7|992
1754399400000|2025-08-05 13:10:00|23234.3|23232.1|23235.4|23233.2|23242.8|23240.6|23230|23227.8|1205
1754399700000|2025-08-05 13:15:00|23235.6|23233.4|23251|23248.8|23254.5|23252.3|23231.8|23229.6|1562
1754400000000|2025-08-05 13:20:00|23250.9|23248.7|23229.2|23227|23251.5|23249.3|23229.1|23226.9|1146
1754400300000|2025-08-05 13:25:00|23229.4|23227.2|23234.5|23232.3|23238.8|23236.6|23224.9|23222.7|3695
1754400600000|2025-08-05 13:30:00|23233.5|23232.4|23193.4|23192.3|23242.4|23241.3|23189.7|23188.6|16865
1754400900000|2025-08-05 13:35:00|23193.1|23192|23236.2|23235.1|23247.5|23246.4|23193.1|23192|10500
1754401200000|2025-08-05 13:40:00|23235.9|23234.8|23240.4|23239.3|23248.1|23247|23226.6|23225.5|6518
1754401500000|2025-08-05 13:45:00|23240|23238.9|23266.4|23265.3|23281.7|23280.6|23240|23238.9|8963
1754401800000|2025-08-05 13:50:00|23266.2|23265.1|23274.6|23273.5|23277.6|23276.5|23248.1|23247|6496
1754402100000|2025-08-05 13:55:00|23274.5|23273.4|23261.9|23260.8|23275.2|23274.1|23249.3|23248.2|4375
1754402400000|2025-08-05 14:00:00|23261.5|23260.4|23213.1|23212|23261.5|23260.4|23208.4|23207.3|12555
1754402700000|2025-08-05 14:05:00|23212.7|23211.6|23221.2|23220.1|23234.5|23233.4|23201.1|23200|9212
1754403000000|2025-08-05 14:10:00|23223.4|23222.3|23201.4|23200.3|23238.9|23237.8|23193.9|23192.8|7006
1754403300000|2025-08-05 14:15:00|23200.9|23199.8|23197.3|23196.2|23211.1|23210|23180.1|23179|7631
1754403600000|2025-08-05 14:20:00|23196.5|23195.4|23166.5|23165.4|23196.5|23195.4|23164.1|23163|7368
1754403900000|2025-08-05 14:25:00|23166.4|23165.3|23175.6|23174.5|23182|23180.9|23149.2|23148.1|7384
1754404200000|2025-08-05 14:30:00|23176.3|23175.2|23138.7|23137.6|23178.6|23177.5|23137.3|23136.2|7064
1754404500000|2025-08-05 14:35:00|23138.3|23137.2|23121.2|23120.1|23142.2|23141.1|23112.3|23111.2|7581
1754404800000|2025-08-05 14:40:00|23121.1|23120|23074.2|23073.1|23134.7|23133.6|23064.5|23063.4|11275
1754405100000|2025-08-05 14:45:00|23074.6|23073.5|23027.9|23026.8|23075.4|23074.3|23027.5|23026.4|12996
1754405400000|2025-08-05 14:50:00|23027.6|23026.5|23044.8|23043.7|23067.8|23066.7|23027.2|23026.1|9491
1754405700000|2025-08-05 14:55:00|23044.5|23043.4|23069.1|23068|23074.9|23073.8|23040.3|23039.2|6001
1754406000000|2025-08-05 15:00:00|23070.4|23069.3|23084.8|23083.7|23095.8|23094.7|23040.3|23039.2|8550
1754406300000|2025-08-05 15:05:00|23084.9|23083.8|23088.6|23087.5|23103.7|23102.6|23084.1|23083|5271
1754406600000|2025-08-05 15:10:00|23088.4|23087.3|23104.9|23103.8|23107.7|23106.6|23049.8|23048.7|8222
1754406900000|2025-08-05 15:15:00|23105|23103.9|23079.7|23078.6|23108.9|23107.8|23065.9|23064.8|7019
1754407200000|2025-08-05 15:20:00|23079.4|23078.3|23054.4|23053.3|23088.5|23087.4|23045.5|23044.4|4748
1754407500000|2025-08-05 15:25:00|23054.6|23053.5|23059|23057.9|23066.5|23065.4|23045.6|23044.5|4045
1754407800000|2025-08-05 15:30:00|23058.6|23057.5|23052.4|23051.3|23074|23072.9|23048.2|23047.1|5849
1754408100000|2025-08-05 15:35:00|23051.3|23050.2|23024.6|23023.5|23052.5|23051.4|23009.4|23008.3|7783
1754408400000|2025-08-05 15:40:00|23024.5|23023.4|23035.2|23034.1|23040.3|23039.2|23004.1|23003|6700
1754408700000|2025-08-05 15:45:00|23035.1|23034|23026.7|23025.6|23059.2|23058.1|23026.7|23025.6|4996
1754409000000|2025-08-05 15:50:00|23026.2|23025.1|23037.7|23036.6|23042.2|23041.1|23009.1|23008|5283
1754409300000|2025-08-05 15:55:00|23037.8|23036.7|23045.8|23044.7|23053.8|23052.7|23029.2|23028.1|4115
1754409600000|2025-08-05 16:00:00|23045.9|23044.8|23065.5|23064.4|23065.8|23064.7|23042.7|23041.6|5491
1754409900000|2025-08-05 16:05:00|23065.1|23064|23063.6|23062.5|23089.7|23088.6|23062.7|23061.6|5724
1754410200000|2025-08-05 16:10:00|23063.5|23062.4|23077.5|23076.4|23084.8|23083.7|23062.6|23061.5|2756
1754410500000|2025-08-05 16:15:00|23077.6|23076.5|23085.1|23084|23089|23087.9|23076.6|23075.5|2730
1754410800000|2025-08-05 16:20:00|23085.5|23084.4|23080.1|23079|23100.4|23099.3|23077.2|23076.1|4945
1754411100000|2025-08-05 16:25:00|23080|23078.9|23086.9|23085.8|23090.2|23089.1|23077.1|23076|2310
1754411400000|2025-08-05 16:30:00|23086.4|23085.3|23097.6|23096.5|23114.3|23113.2|23084.6|23083.5|6537
1754411700000|2025-08-05 16:35:00|23097.7|23096.6|23082.3|23081.2|23099|23097.9|23078.5|23077.4|3226
1754412000000|2025-08-05 16:40:00|23081.3|23080.2|23057.3|23056.2|23083.1|23082|23048.3|23047.2|5238
1754412300000|2025-08-05 16:45:00|23056.6|23055.5|23044.2|23043.1|23056.9|23055.8|23025.7|23024.6|5056
1754412600000|2025-08-05 16:50:00|23045.7|23044.6|23078.3|23077.2|23085.6|23084.5|23044.9|23043.8|4736
1754412900000|2025-08-05 16:55:00|23078.4|23077.3|23069.1|23068|23083.9|23082.8|23060.2|23059.1|3276
1754413200000|2025-08-05 17:00:00|23067.1|23066|23065.8|23064.7|23075.4|23074.3|23053.9|23052.8|3185
1754413500000|2025-08-05 17:05:00|23065.9|23064.8|23070|23068.9|23076.7|23075.6|23057.7|23056.6|3541
1754413800000|2025-08-05 17:10:00|23071.8|23070.7|23075|23073.9|23081|23079.9|23069|23067.9|2432
1754414100000|2025-08-05 17:15:00|23074.9|23073.8|23078.8|23077.7|23082.9|23081.8|23059.3|23058.2|3039
1754414400000|2025-08-05 17:20:00|23079.5|23078.4|23083.7|23082.6|23084.1|23083|23070.6|23069.5|1970
1754414700000|2025-08-05 17:25:00|23083.6|23082.5|23098.3|23097.2|23103.7|23102.6|23081.1|23080|3365
1754415000000|2025-08-05 17:30:00|23098.5|23097.4|23093.6|23092.5|23102.3|23101.2|23089.1|23088|2587
1754415300000|2025-08-05 17:35:00|23093.5|23092.4|23107.6|23106.5|23111.3|23110.2|23089.3|23088.2|3390
1754415600000|2025-08-05 17:40:00|23107.4|23106.3|23105.4|23104.3|23111.9|23110.8|23102.1|23101|1952
1754415900000|2025-08-05 17:45:00|23105.3|23104.2|23120.6|23119.5|23125.5|23124.4|23103.9|23102.8|3356
1754416200000|2025-08-05 17:50:00|23121.1|23120|23129.7|23128.6|23129.8|23128.7|23118.3|23117.2|2288
1754416500000|2025-08-05 17:55:00|23129.5|23128.4|23129.7|23128.6|23141|23139.9|23126.5|23125.4|2863
1754416800000|2025-08-05 18:00:00|23128.8|23127.7|23127.4|23126.3|23136.4|23135.3|23117.1|23116|3665
1754417100000|2025-08-05 18:05:00|23127.7|23126.6|23123.4|23122.3|23135.5|23134.4|23120.3|23119.2|2634
1754417400000|2025-08-05 18:10:00|23123.3|23122.2|23107.3|23106.2|23124.2|23123.1|23107.3|23106.2|3180
1754417700000|2025-08-05 18:15:00|23107.2|23106.1|23081.6|23080.5|23110.5|23109.4|23078.9|23077.8|5602
1754418000000|2025-08-05 18:20:00|23083.5|23082.4|23077.6|23076.5|23090|23088.9|23075.5|23074.4|3370
1754418300000|2025-08-05 18:25:00|23077.5|23076.4|23068.6|23067.5|23083.8|23082.7|23065.3|23064.2|3131
1754418600000|2025-08-05 18:30:00|23069.9|23068.8|23063.8|23062.7|23085.5|23084.4|23045.3|23044.2|6487
1754418900000|2025-08-05 18:35:00|23063.5|23062.4|23056.8|23055.7|23067.7|23066.6|23048.4|23047.3|3729
1754419200000|2025-08-05 18:40:00|23056.7|23055.6|23052.3|23051.2|23058.6|23057.5|23040.2|23039.1|3363
1754419500000|2025-08-05 18:45:00|23053.1|23052|23044.1|23043|23062.8|23061.7|23022.1|23021|5938
1754419800000|2025-08-05 18:50:00|23043.7|23042.6|23023.9|23022.8|23046.7|23045.6|23004.4|23003.3|5649
1754420100000|2025-08-05 18:55:00|23024.1|23023|23037|23035.9|23039.7|23038.6|23010.1|23009|4068
1754420400000|2025-08-05 19:00:00|23037.7|23036.6|23042.6|23041.5|23047.7|23046.6|23031.7|23030.6|3343
1754420700000|2025-08-05 19:05:00|23042.7|23041.6|23035.1|23034|23045|23043.9|23028.3|23027.2|2505
1754421000000|2025-08-05 19:10:00|23034|23032.9|23042.4|23041.3|23048.3|23047.2|23026.3|23025.2|3489
1754421300000|2025-08-05 19:15:00|23042.3|23041.2|23047.9|23046.8|23049.3|23048.2|23032.2|23031.1|3811
1754421600000|2025-08-05 19:20:00|23047|23045.9|23053.1|23052|23057.2|23056.1|23044.9|23043.8|3241
1754421900000|2025-08-05 19:25:00|23053.3|23052.2|23058.7|23057.6|23062.5|23061.4|23032.9|23031.8|4140
1754422200000|2025-08-05 19:30:00|23059.1|23058|23054.6|23053.5|23066.1|23065|23050.9|23049.8|3731
1754422500000|2025-08-05 19:35:00|23054.5|23053.4|23045.1|23044|23057|23055.9|23035.7|23034.6|3767
1754422800000|2025-08-05 19:40:00|23045.9|23044.8|23033|23031.9|23048.7|23047.6|23030.3|23029.2|3962
1754423100000|2025-08-05 19:45:00|23032.3|23031.2|23028.9|23027.8|23042.2|23041.1|23019.2|23018.1|4993
1754423400000|2025-08-05 19:50:00|23028.6|23027.5|23036.6|23035.5|23051.6|23050.5|23028.5|23027.4|6623
1754423700000|2025-08-05 19:55:00|23036.1|23035|23021.6|23020.5|23036.3|23035.2|23011.2|23010.1|13450
1754424000000|2025-08-05 20:00:00|23021.7|23019.5|23034.8|23032.6|23039.2|23037|23018.5|23016.3|6159
1754424300000|2025-08-05 20:05:00|23034.5|23032.3|23035.1|23032.9|23038.4|23036.2|23017.5|23015.3|2161
1754424600000|2025-08-05 20:10:00|23034.4|23032.2|23033.6|23031.4|23040|23037.8|23029.3|23027.1|1214
1754424900000|2025-08-05 20:15:00|23033.1|23030.9|23046.4|23044.2|23056.4|23054.2|23022.9|23020.7|2655
1754425200000|2025-08-05 20:20:00|23045.9|23043.7|22997.1|22994.9|23047.7|23045.5|22996.3|22994.1|1700
1754425500000|2025-08-05 20:25:00|22996.6|22994.4|23001.3|22999.1|23002|22999.8|22984|22981.8|1845
1754425800000|2025-08-05 20:30:00|23001.2|22999|22984.9|22982.7|23001.2|22999|22975.9|22973.7|1617
1754426100000|2025-08-05 20:35:00|22985.2|22983|22983.3|22981.1|22991.6|22989.4|22980.1|22977.9|713
1754426400000|2025-08-05 20:40:00|22983.2|22981|22990.4|22988.2|22992|22989.8|22980.8|22978.6|555
1754426700000|2025-08-05 20:45:00|22991.4|22989.2|22991|22988.8|22997.5|22995.3|22987.3|22985.1|941
1754427000000|2025-08-05 20:50:00|22990.9|22988.7|22993.2|22991|22995.8|22993.6|22988.2|22986|793
1754427300000|2025-08-05 20:55:00|22993.5|22991.3|22985.6|22980.6|22998|22995.8|22974.2|22972|925
1754427600000|2025-08-05 21:00:00|22985.3|22980.3|22986.2|22981.2|22986.6|22981.6|22983|22978|6
1754427900000|2025-08-05 21:05:00|22986.1|22981.1|22986.1|22981.1|22986.1|22981.1|22982.8|22977.8|0
1754428200000|2025-08-05 21:10:00|22986.2|22981.2|22988.2|22983.2|22988.4|22983.4|22985.7|22980.7|0
1754428500000|2025-08-05 21:15:00|22988.1|22983.1|22990.2|22985.2|22990.2|22985.2|22987.4|22982.4|0
1754428800000|2025-08-05 21:20:00|22991.2|22986.2|22995.9|22990.9|22995.9|22990.9|22990.9|22985.9|0
1754429100000|2025-08-05 21:25:00|22996|22991|22999.9|22994.9|23001.8|22996.8|22996|22991|0
1754429400000|2025-08-05 21:30:00|23000.1|22995.1|22993.9|22988.9|23000.2|22995.2|22993.9|22988.9|0
1754429700000|2025-08-05 21:35:00|22994.2|22989.2|22985.7|22980.7|22994.2|22989.2|22985.3|22980.3|0
1754430000000|2025-08-05 21:40:00|22985.9|22980.9|22987.9|22982.9|22988.6|22983.6|22985.6|22980.6|0
1754430300000|2025-08-05 21:45:00|22988|22983|22985.7|22980.7|22988.2|22983.2|22985.4|22980.4|0
1754430600000|2025-08-05 21:50:00|22986|22981|22984.4|22979.4|22987.7|22982.7|22984.4|22979.4|0
1754430900000|2025-08-05 21:55:00|22984.6|22979.6|22983.5|22978.5|22985.3|22980.3|22982|22977|0
1754431200000|2025-08-05 22:00:00|22984.2|22982|22971.7|22969.5|23004.4|23002.2|22967.3|22965.1|1189
1754431500000|2025-08-05 22:05:00|22971.6|22969.4|22951.3|22949.1|22976.1|22973.9|22948.2|22946|1200
1754431800000|2025-08-05 22:10:00|22951.6|22949.4|22946.1|22943.9|22965.8|22963.6|22944.8|22942.6|923
1754432100000|2025-08-05 22:15:00|22946.3|22944.1|22949.7|22947.5|22960.5|22958.3|22939.1|22936.9|853
1754432400000|2025-08-05 22:20:00|22949.8|22947.6|22965.6|22963.4|22966.9|22964.7|22939.3|22937.1|829
1754432700000|2025-08-05 22:25:00|22965.4|22963.2|22962.2|22960|22971.5|22969.3|22953|22950.8|544
1754433000000|2025-08-05 22:30:00|22962.4|22960.2|22967.3|22965.1|22971.2|22969|22958.9|22956.7|457
1754433300000|2025-08-05 22:35:00|22967.4|22965.2|22964|22961.8|22971.8|22969.6|22962.9|22960.7|340
1754433600000|2025-08-05 22:40:00|22963.9|22961.7|22966.2|22964|22969.9|22967.7|22959.5|22957.3|308
1754433900000|2025-08-05 22:45:00|22965.9|22963.7|22966.9|22964.7|22971.4|22969.2|22964.5|22962.3|204
1754434200000|2025-08-05 22:50:00|22966.8|22964.6|22970.7|22968.5|22972.8|22970.6|22964.8|22962.6|274
1754434500000|2025-08-05 22:55:00|22970.8|22968.6|22978.6|22976.4|22981.1|22978.9|22970.7|22968.5|356
1754434800000|2025-08-05 23:00:00|22978.8|22976.6|22980.7|22978.5|22981.5|22979.3|22971.3|22969.1|409
1754435100000|2025-08-05 23:05:00|22980.8|22978.6|22979.4|22977.2|22982|22979.8|22976.1|22973.9|169
1754435400000|2025-08-05 23:10:00|22979.5|22977.3|22982.6|22980.4|22982.6|22980.4|22976.4|22974.2|173
1754435700000|2025-08-05 23:15:00|22982.7|22980.5|22986.2|22984|22991.2|22989|22981.9|22979.7|417
1754436000000|2025-08-05 23:20:00|22986.3|22984.1|22974.8|22972.6|22987.6|22985.4|22974.8|22972.6|342
1754436300000|2025-08-05 23:25:00|22974.6|22972.4|22974|22971.8|22977.9|22975.7|22968.1|22965.9|337
1754436600000|2025-08-05 23:30:00|22973.8|22971.6|22963.6|22961.4|22975.5|22973.3|22959.9|22957.7|475
1754436900000|2025-08-05 23:35:00|22963.7|22961.5|22974.4|22972.2|22977.8|22975.6|22961.8|22959.6|362
1754437200000|2025-08-05 23:40:00|22974.3|22972.1|22982.1|22979.9|22982.1|22979.9|22973.8|22971.6|378
1754437500000|2025-08-05 23:45:00|22982.2|22980|22968.2|22966|22985.7|22983.5|22965.3|22963.1|496
1754437800000|2025-08-05 23:50:00|22968.4|22966.2|22960.3|22958.1|22969.4|22967.2|22959.7|22957.5|550
1754438100000|2025-08-05 23:55:00|22960.2|22958|22946.2|22944|22962.6|22960.4|22946.2|22944|569
1754438400000|2025-08-06 00:00:00|22946.3|22944.1|22970.2|22968|22977.6|22975.4|22941.4|22939.2|691
1754438700000|2025-08-06 00:05:00|22970|22967.8|22968.8|22966.6|22973|22970.8|22963.1|22960.9|391
1754439000000|2025-08-06 00:10:00|22968.7|22966.5|22970.7|22968.5|22978.1|22975.9|22960.8|22958.6|475
1754439300000|2025-08-06 00:15:00|22970.5|22968.3|22965.4|22963.2|22976.3|22974.1|22960.9|22958.7|321
1754439600000|2025-08-06 00:20:00|22965|22962.8|22979.3|22977.1|22979.3|22977.1|22963.8|22961.6|346
1754439900000|2025-08-06 00:25:00|22979.4|22977.2|22978.3|22976.1|22981.9|22979.7|22971.4|22969.2|416
1754440200000|2025-08-06 00:30:00|22978.2|22976|22976.2|22974|22986.3|22984.1|22967.1|22964.9|677
1754440500000|2025-08-06 00:35:00|22975.3|22973.1|22978.1|22975.9|22985.7|22983.5|22968.2|22966|405
1754440800000|2025-08-06 00:40:00|22978.4|22976.2|22976|22973.8|22978.9|22976.7|22967.1|22964.9|264
1754441100000|2025-08-06 00:45:00|22977.3|22975.1|22970.8|22968.6|22978.5|22976.3|22968.1|22965.9|205
1754441400000|2025-08-06 00:50:00|22970.7|22968.5|22969.6|22967.4|22976.5|22974.3|22968.2|22966|221
1754441700000|2025-08-06 00:55:00|22969.8|22967.6|22965.1|22962.9|22971|22968.8|22959.5|22957.3|361
1754442000000|2025-08-06 01:00:00|22965|22962.8|22964.6|22962.4|22970.7|22968.5|22957.7|22955.5|445
1754442300000|2025-08-06 01:05:00|22964.7|22962.5|22966.7|22964.5|22970.9|22968.7|22960.6|22958.4|211
1754442600000|2025-08-06 01:10:00|22966.9|22964.7|22974.1|22971.9|22976.2|22974|22957.7|22955.5|402
1754442900000|2025-08-06 01:15:00|22974|22971.8|22971.8|22969.6|22976.5|22974.3|22965.1|22962.9|240
1754443200000|2025-08-06 01:20:00|22971.7|22969.5|22968.4|22966.2|22974.4|22972.2|22968.4|22966.2|159
1754443500000|2025-08-06 01:25:00|22968.6|22966.4|22969.9|22967.7|22975.5|22973.3|22966.3|22964.1|166
1754443800000|2025-08-06 01:30:00|22969.8|22967.6|22982.6|22980.4|22984.8|22982.6|22967.8|22965.6|421
1754444100000|2025-08-06 01:35:00|22982.4|22980.2|23003|23000.8|23004.5|23002.3|22981.2|22979|827
1754444400000|2025-08-06 01:40:00|23002.8|23000.6|23010.6|23008.4|23021.7|23019.5|23002.1|22999.9|990
1754444700000|2025-08-06 01:45:00|23010.4|23008.2|22999.6|22997.4|23015|23012.8|22998.6|22996.4|518
1754445000000|2025-08-06 01:50:00|22999.5|22997.3|23017.7|23015.5|23022.4|23020.2|22998.2|22996|704
1754445300000|2025-08-06 01:55:00|23017.8|23015.6|23030.8|23028.6|23033.3|23031.1|23017.8|23015.6|596
1754445600000|2025-08-06 02:00:00|23030.6|23028.4|23025.7|23023.5|23032.4|23030.2|23021.2|23019|550
1754445900000|2025-08-06 02:05:00|23025.5|23023.3|23018.1|23015.9|23025.5|23023.3|23016.7|23014.5|261
1754446200000|2025-08-06 02:10:00|23018|23015.8|23025.7|23023.5|23027.3|23025.1|23015.5|23013.3|327
1754446500000|2025-08-06 02:15:00|23025.6|23023.4|23034.4|23032.2|23035.6|23033.4|23023.2|23021|415
1754446800000|2025-08-06 02:20:00|23034.6|23032.4|23039.7|23037.5|23045.8|23043.6|23032|23029.8|540
1754447100000|2025-08-06 02:25:00|23039.8|23037.6|23045.3|23043.1|23045.5|23043.3|23037.3|23035.1|292
1754447400000|2025-08-06 02:30:00|23045.5|23043.3|23052.8|23050.6|23059.8|23057.6|23045.5|23043.3|1033
1754447700000|2025-08-06 02:35:00|23052.5|23050.3|23051.6|23049.4|23056.3|23054.1|23045.7|23043.5|496
1754448000000|2025-08-06 02:40:00|23051.7|23049.5|23059.6|23057.4|23061.6|23059.4|23044|23041.8|444
1754448300000|2025-08-06 02:45:00|23059.4|23057.2|23048.1|23045.9|23059.7|23057.5|23043.3|23041.1|641
1754448600000|2025-08-06 02:50:00|23048|23045.8|23044.3|23042.1|23048|23045.8|23039.4|23037.2|362
1754448900000|2025-08-06 02:55:00|23044.4|23042.2|23048.2|23046|23048.5|23046.3|23044|23041.8|245
1754449200000|2025-08-06 03:00:00|23048.3|23046.1|23046.5|23044.3|23052.1|23049.9|23041.9|23039.7|311
1754449500000|2025-08-06 03:05:00|23046.6|23044.4|23051.6|23049.4|23052.9|23050.7|23044.5|23042.3|328
1754449800000|2025-08-06 03:10:00|23051.5|23049.3|23039.2|23037|23052.7|23050.5|23038.2|23036|378
1754450100000|2025-08-06 03:15:00|23039.1|23036.9|23047.9|23045.7|23048.4|23046.2|23036.4|23034.2|248
1754450400000|2025-08-06 03:20:00|23048|23045.8|23047|23044.8|23057|23054.8|23045.8|23043.6|433
1754450700000|2025-08-06 03:25:00|23047.1|23044.9|23049.2|23047|23051.4|23049.2|23043.3|23041.1|203
1754451000000|2025-08-06 03:30:00|23049.3|23047.1|23060.8|23058.6|23062.5|23060.3|23045.8|23043.6|383
1754451300000|2025-08-06 03:35:00|23061|23058.8|23055.4|23053.2|23062.9|23060.7|23053.9|23051.7|207
1754451600000|2025-08-06 03:40:00|23055.3|23053.1|23053.8|23051.6|23055.3|23053.1|23050.4|23048.2|126
1754451900000|2025-08-06 03:45:00|23053.9|23051.7|23053.3|23051.1|23061.1|23058.9|23052.1|23049.9|179
1754452200000|2025-08-06 03:50:00|23053.4|23051.2|23057.7|23055.5|23062.2|23060|23053.4|23051.2|190
1754452500000|2025-08-06 03:55:00|23058.5|23056.3|23057.7|23055.5|23060.5|23058.3|23057.5|23055.3|89
1754452800000|2025-08-06 04:00:00|23057.8|23055.6|23063.2|23061|23064.8|23062.6|23057.8|23055.6|283
1754453100000|2025-08-06 04:05:00|23063.3|23061.1|23065.8|23063.6|23066.1|23063.9|23061.4|23059.2|117
1754453400000|2025-08-06 04:10:00|23065.6|23063.4|23061.9|23059.7|23066.2|23064|23061.1|23058.9|146
1754453700000|2025-08-06 04:15:00|23062|23059.8|23057.4|23055.2|23064.2|23062|23053.8|23051.6|171
1754454000000|2025-08-06 04:20:00|23058.4|23056.2|23056.9|23054.7|23064.7|23062.5|23056.7|23054.5|153
1754454300000|2025-08-06 04:25:00|23057|23054.8|23059.5|23057.3|23060.6|23058.4|23053.7|23051.5|148
1754454600000|2025-08-06 04:30:00|23059.7|23057.5|23056.3|23054.1|23064.1|23061.9|23054.4|23052.2|211
1754454900000|2025-08-06 04:35:00|23056.2|23054|23054.2|23052|23059.5|23057.3|23052.3|23050.1|216
1754455200000|2025-08-06 04:40:00|23053.5|23051.3|23052.1|23049.9|23055.4|23053.2|23051.2|23049|226
1754455500000|2025-08-06 04:45:00|23052.3|23050.1|23052.5|23050.3|23056.1|23053.9|23050.1|23047.9|180
1754455800000|2025-08-06 04:50:00|23052.6|23050.4|23053.1|23050.9|23057.7|23055.5|23051.4|23049.2|194
1754456100000|2025-08-06 04:55:00|23052.9|23050.7|23054.7|23052.5|23056.5|23054.3|23052.5|23050.3|105
1754456400000|2025-08-06 05:00:00|23054.8|23052.6|23049.6|23047.4|23059.8|23057.6|23049.4|23047.2|351
1754456700000|2025-08-06 05:05:00|23049.4|23047.2|23047.3|23045.1|23052.6|23050.4|23046.5|23044.3|191
1754457000000|2025-08-06 05:10:00|23047.2|23045|23050.1|23047.9|23053.4|23051.2|23047|23044.8|126
1754457300000|2025-08-06 05:15:00|23050.2|23048|23050.7|23048.5|23053.4|23051.2|23048|23045.8|64
1754457600000|2025-08-06 05:20:00|23050.6|23048.4|23053.9|23051.7|23056.5|23054.3|23050.2|23048|137
1754457900000|2025-08-06 05:25:00|23054|23051.8|23064.4|23062.2|23064.4|23062.2|23053.8|23051.6|316
1754458200000|2025-08-06 05:30:00|23064.5|23062.3|23075.8|23073.6|23079.6|23077.4|23062.5|23060.3|702
1754458500000|2025-08-06 05:35:00|23075.9|23073.7|23085.3|23083.1|23085.3|23083.1|23069.9|23067.7|515
1754458800000|2025-08-06 05:40:00|23085.2|23083|23086.7|23084.5|23087.1|23084.9|23077.6|23075.4|534
1754459100000|2025-08-06 05:45:00|23086.5|23084.3|23082|23079.8|23095.1|23092.9|23081|23078.8|538
1754459400000|2025-08-06 05:50:00|23082.4|23080.2|23084.4|23082.2|23086.6|23084.4|23078.4|23076.2|216
1754459700000|2025-08-06 05:55:00|23084.5|23082.3|23077.1|23074.9|23085.3|23083.1|23075.7|23073.5|274
1754460000000|2025-08-06 06:00:00|23077.2|23075|23083.2|23081|23086.4|23084.2|23072.6|23070.4|479
1754460300000|2025-08-06 06:05:00|23083|23080.8|23080.3|23078.1|23086.9|23084.7|23080.1|23077.9|289
1754460600000|2025-08-06 06:10:00|23080.1|23077.9|23081.5|23079.3|23082.5|23080.3|23073.5|23071.3|229
1754460900000|2025-08-06 06:15:00|23081.4|23079.2|23090.1|23087.9|23094.5|23092.3|23079.9|23077.7|661
1754461200000|2025-08-06 06:20:00|23090|23087.8|23083.4|23081.2|23092.8|23090.6|23080.6|23078.4|340
1754461500000|2025-08-06 06:25:00|23084.3|23082.1|23089.6|23087.4|23093|23090.8|23080.7|23078.5|418
1754461800000|2025-08-06 06:30:00|23089.4|23087.2|23093|23090.8|23097|23094.8|23084.3|23082.1|297
1754462100000|2025-08-06 06:35:00|23093.5|23091.3|23093.4|23091.2|23100|23097.8|23090.8|23088.6|351
1754462400000|2025-08-06 06:40:00|23093.3|23091.1|23090.4|23088.2|23096.4|23094.2|23087.6|23085.4|249
1754462700000|2025-08-06 06:45:00|23090.2|23088|23088.1|23085.9|23095.3|23093.1|23083.8|23081.6|306
1754463000000|2025-08-06 06:50:00|23088.3|23086.1|23089.6|23087.4|23090.8|23088.6|23085.7|23083.5|190
1754463300000|2025-08-06 06:55:00|23089.4|23087.2|23083.7|23081.5|23090.7|23088.5|23079.3|23077.1|278
1754463600000|2025-08-06 07:00:00|23084.5|23082.3|23094.3|23092.1|23097.5|23095.3|23083.6|23081.4|724
1754463900000|2025-08-06 07:05:00|23094.4|23092.2|23090.1|23087.9|23097.8|23095.6|23084.4|23082.2|599
1754464200000|2025-08-06 07:10:00|23089.9|23087.7|23110.5|23108.3|23114.8|23112.6|23088.1|23085.9|1145
1754464500000|2025-08-06 07:15:00|23110.6|23108.4|23101.9|23099.7|23113.4|23111.2|23098.8|23096.6|640
1754464800000|2025-08-06 07:20:00|23102.1|23099.9|23089|23086.8|23102.3|23100.1|23087.4|23085.2|692
1754465100000|2025-08-06 07:25:00|23089.1|23086.9|23100.3|23098.1|23101.1|23098.9|23088|23085.8|374
1754465400000|2025-08-06 07:30:00|23100.2|23098|23103.9|23101.7|23107|23104.8|23095.4|23093.2|646
1754465700000|2025-08-06 07:35:00|23103.8|23101.6|23103.3|23101.1|23106.9|23104.7|23097.3|23095.1|335
1754466000000|2025-08-06 07:40:00|23103.2|23101|23106.7|23104.5|23109.5|23107.3|23103.1|23100.9|347
1754466300000|2025-08-06 07:45:00|23106.8|23104.6|23103.7|23101.5|23108.7|23106.5|23102.6|23100.4|246
1754466600000|2025-08-06 07:50:00|23103.8|23101.6|23109.8|23107.6|23111.5|23109.3|23097.7|23095.5|571
1754466900000|2025-08-06 07:55:00|23110.1|23107.9|23112.1|23109.9|23117.2|23115|23109.5|23107.3|377
1754467200000|2025-08-06 08:00:00|23112.3|23110.1|23106.9|23104.7|23112.3|23110.1|23096.4|23094.2|835
1754467500000|2025-08-06 08:05:00|23107.1|23104.9|23107.3|23105.1|23118.6|23116.4|23106.6|23104.4|680
1754467800000|2025-08-06 08:10:00|23107.1|23104.9|23099.8|23097.6|23110.8|23108.6|23097|23094.8|492
1754468100000|2025-08-06 08:15:00|23100|23097.8|23085.9|23083.7|23102.8|23100.6|23083.7|23081.5|839
1754468400000|2025-08-06 08:20:00|23086|23083.8|23085.4|23083.2|23088.9|23086.7|23081.1|23078.9|505
1754468700000|2025-08-06 08:25:00|23085.5|23083.3|23081.4|23079.2|23091.2|23089|23080.3|23078.1|401
1754469000000|2025-08-06 08:30:00|23081.7|23079.5|23081.7|23079.5|23084.5|23082.3|23076.6|23074.4|364
1754469300000|2025-08-06 08:35:00|23081.6|23079.4|23073.6|23071.4|23082.3|23080.1|23072.3|23070.1|421
1754469600000|2025-08-06 08:40:00|23073.7|23071.5|23054.5|23052.3|23074.1|23071.9|23048.7|23046.5|1132
1754469900000|2025-08-06 08:45:00|23054.8|23052.6|23059.9|23057.7|23066.8|23064.6|23054.2|23052|628
1754470200000|2025-08-06 08:50:00|23060.1|23057.9|23051.9|23049.7|23069|23066.8|23051.9|23049.7|593
1754470500000|2025-08-06 08:55:00|23052|23049.8|23058.2|23056|23060.6|23058.4|23049.2|23047|515
1754470800000|2025-08-06 09:00:00|23058.4|23056.2|23064.7|23062.5|23068.9|23066.7|23056.7|23054.5|572
1754471100000|2025-08-06 09:05:00|23064.6|23062.4|23068.4|23066.2|23069.6|23067.4|23056.5|23054.3|416
1754471400000|2025-08-06 09:10:00|23068.5|23066.3|23071|23068.8|23073.5|23071.3|23061.8|23059.6|436
1754471700000|2025-08-06 09:15:00|23070.4|23068.2|23063.8|23061.6|23073.2|23071|23062.2|23060|360
1754472000000|2025-08-06 09:20:00|23063.7|23061.5|23057.6|23055.4|23070.7|23068.5|23050.9|23048.7|846
1754472300000|2025-08-06 09:25:00|23057.5|23055.3|23044.5|23042.3|23060.4|23058.2|23040.5|23038.3|933
1754472600000|2025-08-06 09:30:00|23044.7|23042.5|23041.8|23039.6|23046.9|23044.7|23037.9|23035.7|477
1754472900000|2025-08-06 09:35:00|23041.9|23039.7|23036.5|23034.3|23045.6|23043.4|23029.2|23027|695
1754473200000|2025-08-06 09:40:00|23036.6|23034.4|23035.7|23033.5|23043.3|23041.1|23029.4|23027.2|517
1754473500000|2025-08-06 09:45:00|23035.8|23033.6|23035.8|23033.6|23038.8|23036.6|23029.4|23027.2|484
1754473800000|2025-08-06 09:50:00|23035.7|23033.5|23038.3|23036.1|23039.9|23037.7|23033.4|23031.2|307
1754474100000|2025-08-06 09:55:00|23038.4|23036.2|23041.1|23038.9|23042.7|23040.5|23024|23021.8|632
1754474400000|2025-08-06 10:00:00|23040.6|23038.4|23017.1|23014.9|23042.4|23040.2|23014.6|23012.4|855
1754474700000|2025-08-06 10:05:00|23016.8|23014.6|23022.7|23020.5|23026|23023.8|23014.9|23012.7|599
1754475000000|2025-08-06 10:10:00|23022.5|23020.3|23043.4|23041.2|23048.8|23046.6|23022.2|23020|783
1754475300000|2025-08-06 10:15:00|23043.3|23041.1|23025.9|23023.7|23046.6|23044.4|23020.9|23018.7|877
1754475600000|2025-08-06 10:20:00|23026.1|23023.9|23031.8|23029.6|23039.2|23037|23013.9|23011.7|980
1754475900000|2025-08-06 10:25:00|23031.7|23029.5|23040.6|23038.4|23043|23040.8|23023.1|23020.9|660
1754476200000|2025-08-06 10:30:00|23040.9|23038.7|23039.9|23037.7|23044.9|23042.7|23030.1|23027.9|582
1754476500000|2025-08-06 10:35:00|23039.2|23037|23031.9|23029.7|23043.8|23041.6|23022.6|23020.4|702
1754476800000|2025-08-06 10:40:00|23031.7|23029.5|23018.5|23016.3|23035.2|23033|23018.5|23016.3|800
1754477100000|2025-08-06 10:45:00|23018.6|23016.4|23002.2|23000|23022.2|23020|23000.9|22998.7|1199
1754477400000|2025-08-06 10:50:00|23002.3|23000.1|23025.6|23023.4|23027.8|23025.6|22999.6|22997.4|691
1754477700000|2025-08-06 10:55:00|23025.7|23023.5|23035.6|23033.4|23038.9|23036.7|23025.4|23023.2|726
1754478000000|2025-08-06 11:00:00|23035.1|23032.9|23060.2|23058|23063.7|23061.5|23029.5|23027.3|1982
1754478300000|2025-08-06 11:05:00|23060.1|23057.9|23063.9|23061.7|23063.9|23061.7|23043.8|23041.6|874
1754478600000|2025-08-06 11:10:00|23063.8|23061.6|23055.8|23053.6|23068.3|23066.1|23046.8|23044.6|885
1754478900000|2025-08-06 11:15:00|23055.6|23053.4|23058.3|23056.1|23062.7|23060.5|23052.3|23050.1|645
1754479200000|2025-08-06 11:20:00|23058.5|23056.3|23063.4|23061.2|23071.8|23069.6|23057.1|23054.9|529
1754479500000|2025-08-06 11:25:00|23062.5|23060.3|23069.9|23067.7|23069.9|23067.7|23056.8|23054.6|632
1754479800000|2025-08-06 11:30:00|23069.8|23067.6|23075.2|23073|23088.9|23086.7|23069.1|23066.9|1160
1754480100000|2025-08-06 11:35:00|23075|23072.8|23079.9|23077.7|23083.4|23081.2|23070.6|23068.4|618
1754480400000|2025-08-06 11:40:00|23080|23077.8|23080.6|23078.4|23082.6|23080.4|23068.4|23066.2|572
1754480700000|2025-08-06 11:45:00|23080.5|23078.3|23082.5|23080.3|23085|23082.8|23074.1|23071.9|415
1754481000000|2025-08-06 11:50:00|23082.2|23080|23072.4|23070.2|23083.2|23081|23070.6|23068.4|347
1754481300000|2025-08-06 11:55:00|23070.9|23068.7|23067.9|23065.7|23075.7|23073.5|23065.1|23062.9|556
1754481600000|2025-08-06 12:00:00|23066.6|23064.4|23052.8|23050.6|23075|23072.8|23051.9|23049.7|838
1754481900000|2025-08-06 12:05:00|23052.6|23050.4|23048.7|23046.5|23054.3|23052.1|23041.5|23039.3|882
1754482200000|2025-08-06 12:10:00|23048.8|23046.6|23036.8|23034.6|23049.1|23046.9|23032.6|23030.4|893
1754482500000|2025-08-06 12:15:00|23037.1|23034.9|23066.8|23064.6|23066.8|23064.6|23034.2|23032|1292
1754482800000|2025-08-06 12:20:00|23066.9|23064.7|23065.6|23063.4|23079|23076.8|23062|23059.8|1258
1754483100000|2025-08-06 12:25:00|23065.4|23063.2|23044.3|23042.1|23067.4|23065.2|23043.4|23041.2|1240
1754483400000|2025-08-06 12:30:00|23044.1|23041.9|23061.6|23059.4|23066.1|23063.9|23038.7|23036.5|1252
1754483700000|2025-08-06 12:35:00|23061.9|23059.7|23055.8|23053.6|23069.9|23067.7|23052.8|23050.6|974
1754484000000|2025-08-06 12:40:00|23055.6|23053.4|23060.2|23058|23065.2|23063|23054.2|23052|525
1754484300000|2025-08-06 12:45:00|23060.3|23058.1|23069.4|23067.2|23072.8|23070.6|23058.6|23056.4|802
1754484600000|2025-08-06 12:50:00|23069.5|23067.3|23068.9|23066.7|23074.7|23072.5|23058.8|23056.6|608
1754484900000|2025-08-06 12:55:00|23068.8|23066.6|23070.3|23068.1|23076.6|23074.4|23066.5|23064.3|489
1754485200000|2025-08-06 13:00:00|23069.6|23067.4|23071|23068.8|23075.5|23073.3|23063.8|23061.6|894
1754485500000|2025-08-06 13:05:00|23071.1|23068.9|23070.6|23068.4|23077.1|23074.9|23064|23061.8|711
1754485800000|2025-08-06 13:10:00|23070.8|23068.6|23081.9|23079.7|23081.9|23079.7|23067.9|23065.7|704
1754486100000|2025-08-06 13:15:00|23082|23079.8|23077.5|23075.3|23087|23084.8|23077|23074.8|900
1754486400000|2025-08-06 13:20:00|23077.7|23075.5|23063.4|23061.2|23082.9|23080.7|23061.5|23059.3|1160
1754486700000|2025-08-06 13:25:00|23063.2|23061|23062|23059.8|23071.7|23069.5|23056.9|23054.7|2673
1754487000000|2025-08-06 13:30:00|23062.2|23060|23111.1|23110|23114.3|23113.2|23046.6|23045.5|16050
1754487300000|2025-08-06 13:35:00|23111.5|23110.4|23051.3|23050.2|23119|23117.9|23044.8|23043.7|12408
1754487600000|2025-08-06 13:40:00|23051.2|23050.1|23094.5|23093.4|23094.5|23093.4|23040.6|23039.5|9659
1754487900000|2025-08-06 13:45:00|23094.7|23093.6|23110.7|23109.6|23131.8|23130.7|23076.3|23075.2|11770
1754488200000|2025-08-06 13:50:00|23110.8|23109.7|23121.2|23120.1|23133|23131.9|23065.6|23064.5|10981
1754488500000|2025-08-06 13:55:00|23121.1|23120|23092.8|23091.7|23135.5|23134.4|23089.3|23088.2|10811
1754488800000|2025-08-06 14:00:00|23092.1|23091|23161.4|23160.3|23161.4|23160.3|23088.7|23087.6|10533
1754489100000|2025-08-06 14:05:00|23161.1|23160|23168.7|23167.6|23175.8|23174.7|23151.2|23150.1|8157
1754489400000|2025-08-06 14:10:00|23168.5|23167.4|23111.4|23110.3|23169.5|23168.4|23110.1|23109|8196
1754489700000|2025-08-06 14:15:00|23111.5|23110.4|23112.9|23111.8|23129|23127.9|23096.9|23095.8|7281
1754490000000|2025-08-06 14:20:00|23112.4|23111.3|23071.9|23070.8|23122|23120.9|23055.3|23054.2|9713
1754490300000|2025-08-06 14:25:00|23072.1|23071|23089.9|23088.8|23097|23095.9|23059.5|23058.4|7327
1754490600000|2025-08-06 14:30:00|23090.3|23089.2|23094.2|23093.1|23102|23100.9|23070.6|23069.5|6645
1754490900000|2025-08-06 14:35:00|23094|23092.9|23135.5|23134.4|23141.4|23140.3|23088.7|23087.6|8912
1754491200000|2025-08-06 14:40:00|23134.7|23133.6|23143.3|23142.2|23152.4|23151.3|23125.4|23124.3|6310
1754491500000|2025-08-06 14:45:00|23143.6|23142.5|23132.4|23131.3|23159.4|23158.3|23128.2|23127.1|5507
1754491800000|2025-08-06 14:50:00|23131.3|23130.2|23149.9|23148.8|23149.9|23148.8|23115|23113.9|5577
1754492100000|2025-08-06 14:55:00|23149.7|23148.6|23171.2|23170.1|23175|23173.9|23148.8|23147.7|7425
1754492400000|2025-08-06 15:00:00|23171.8|23170.7|23158.4|23157.3|23181.8|23180.7|23154.1|23153|5854
1754492700000|2025-08-06 15:05:00|23158.3|23157.2|23177.9|23176.8|23179.4|23178.3|23147.5|23146.4|4944
1754493000000|2025-08-06 15:10:00|23179.6|23178.5|23185.3|23184.2|23188.7|23187.6|23163.1|23162|5495
1754493300000|2025-08-06 15:15:00|23185.6|23184.5|23201.2|23200.1|23207.3|23206.2|23182.8|23181.7|6307
1754493600000|2025-08-06 15:20:00|23201.3|23200.2|23205|23203.9|23214.8|23213.7|23192.5|23191.4|7007
1754493900000|2025-08-06 15:25:00|23205.1|23204|23213.9|23212.8|23221.9|23220.8|23202.6|23201.5|5919
1754494200000|2025-08-06 15:30:00|23213.7|23212.6|23227.6|23226.5|23234.1|23233|23213.4|23212.3|6518
1754494500000|2025-08-06 15:35:00|23227.5|23226.4|23210.3|23209.2|23235.5|23234.4|23202.6|23201.5|8618
1754494800000|2025-08-06 15:40:00|23211.3|23210.2|23227.9|23226.8|23230.7|23229.6|23191.1|23190|7407
1754495100000|2025-08-06 15:45:00|23227.8|23226.7|23238.7|23237.6|23241.3|23240.2|23225.7|23224.6|6089
1754495400000|2025-08-06 15:50:00|23238.3|23237.2|23263.8|23262.7|23267.7|23266.6|23237.4|23236.3|8245
1754495700000|2025-08-06 15:55:00|23263.7|23262.6|23260|23258.9|23266.2|23265.1|23252.8|23251.7|4404
1754496000000|2025-08-06 16:00:00|23259.9|23258.8|23272.6|23271.5|23272.9|23271.8|23249.1|23248|5944
1754496300000|2025-08-06 16:05:00|23272.5|23271.4|23271.7|23270.6|23276.7|23275.6|23265.6|23264.5|3978
1754496600000|2025-08-06 16:10:00|23270.6|23269.5|23261.5|23260.4|23271.4|23270.3|23252.4|23251.3|3478
1754496900000|2025-08-06 16:15:00|23261.6|23260.5|23272.4|23271.3|23273.9|23272.8|23258.8|23257.7|3060
1754497200000|2025-08-06 16:20:00|23271|23269.9|23262.2|23261.1|23275.6|23274.5|23252.8|23251.7|3447
1754497500000|2025-08-06 16:25:00|23262.1|23261|23259.2|23258.1|23262.9|23261.8|23249|23247.9|2749
1754497800000|2025-08-06 16:30:00|23259.1|23258|23251.4|23250.3|23259.3|23258.2|23241.8|23240.7|3463
1754498100000|2025-08-06 16:35:00|23251.3|23250.2|23258|23256.9|23278.1|23277|23251.3|23250.2|4888
1754498400000|2025-08-06 16:40:00|23258.1|23257|23239.9|23238.8|23266.2|23265.1|23238.6|23237.5|3870
1754498700000|2025-08-06 16:45:00|23240.1|23239|23262.1|23261|23263.4|23262.3|23235|23233.9|3669
1754499000000|2025-08-06 16:50:00|23261.7|23260.6|23264.5|23263.4|23272.6|23271.5|23255|23253.9|2970
1754499300000|2025-08-06 16:55:00|23264.6|23263.5|23259.7|23258.6|23270.9|23269.8|23257.8|23256.7|1828
1754499600000|2025-08-06 17:00:00|23260.8|23259.7|23266.2|23265.1|23274.4|23273.3|23251.8|23250.7|4000
1754499900000|2025-08-06 17:05:00|23266.3|23265.2|23261.7|23260.6|23267.1|23266|23251.3|23250.2|1952
1754500200000|2025-08-06 17:10:00|23261.6|23260.5|23254.9|23253.8|23266|23264.9|23251|23249.9|1963
1754500500000|2025-08-06 17:15:00|23255|23253.9|23261.7|23260.6|23262.5|23261.4|23248|23246.9|1992
1754500800000|2025-08-06 17:20:00|23261.9|23260.8|23261.4|23260.3|23268.2|23267.1|23257.4|23256.3|2123
1754501100000|2025-08-06 17:25:00|23261.6|23260.5|23268.3|23267.2|23268.9|23267.8|23255.4|23254.3|1617
1754501400000|2025-08-06 17:30:00|23267.8|23266.7|23271.1|23270|23272.8|23271.7|23257.7|23256.6|2341
1754501700000|2025-08-06 17:35:00|23271.2|23270.1|23276.7|23275.6|23277.4|23276.3|23269.5|23268.4|1900
1754502000000|2025-08-06 17:40:00|23276.8|23275.7|23280.4|23279.3|23286.3|23285.2|23270.1|23269|2922
1754502300000|2025-08-06 17:45:00|23280.7|23279.6|23265|23263.9|23281.5|23280.4|23262.3|23261.2|2513
1754502600000|2025-08-06 17:50:00|23264.9|23263.8|23255.7|23254.6|23267.7|23266.6|23254.5|23253.4|2581
1754502900000|2025-08-06 17:55:00|23255.6|23254.5|23262.7|23261.6|23266.2|23265.1|23253.6|23252.5|2339
1754503200000|2025-08-06 18:00:00|23262.8|23261.7|23284|23282.9|23285.6|23284.5|23260.3|23259.2|3570
1754503500000|2025-08-06 18:05:00|23284.1|23283|23293.8|23292.7|23304.1|23303|23279.7|23278.6|4325
1754503800000|2025-08-06 18:10:00|23293.1|23292|23299|23297.9|23304.3|23303.2|23285|23283.9|3727
1754504100000|2025-08-06 18:15:00|23299.2|23298.1|23297.2|23296.1|23305.6|23304.5|23293.6|23292.5|2244
1754504400000|2025-08-06 18:20:00|23296.4|23295.3|23305.4|23304.3|23307.5|23306.4|23294.5|23293.4|2522
1754504700000|2025-08-06 18:25:00|23305.7|23304.6|23308.3|23307.2|23311.8|23310.7|23301.7|23300.6|2999
1754505000000|2025-08-06 18:30:00|23307.6|23306.5|23315.1|23314|23316.4|23315.3|23302.7|23301.6|3781
1754505300000|2025-08-06 18:35:00|23315|23313.9|23312|23310.9|23323|23321.9|23310.5|23309.4|3762
1754505600000|2025-08-06 18:40:00|23311.3|23310.2|23311.5|23310.4|23314.6|23313.5|23302.2|23301.1|3321
1754505900000|2025-08-06 18:45:00|23311.4|23310.3|23313.7|23312.6|23316.1|23315|23306.2|23305.1|2188
1754506200000|2025-08-06 18:50:00|23315.5|23314.4|23315.4|23314.3|23322.8|23321.7|23307.2|23306.1|2623
1754506500000|2025-08-06 18:55:00|23315.6|23314.5|23304.3|23303.2|23316.8|23315.7|23298.9|23297.8|2495
1754506800000|2025-08-06 19:00:00|23302.8|23301.7|23315.6|23314.5|23319.9|23318.8|23301.1|23300|2339
1754507100000|2025-08-06 19:05:00|23315.7|23314.6|23307|23305.9|23315.9|23314.8|23303|23301.9|2189
1754507400000|2025-08-06 19:10:00|23308.3|23307.2|23305.4|23304.3|23310.6|23309.5|23301.5|23300.4|2096
1754507700000|2025-08-06 19:15:00|23305.5|23304.4|23319.3|23318.2|23321.4|23320.3|23304.3|23303.2|3005
1754508000000|2025-08-06 19:20:00|23318.9|23317.8|23327.4|23326.3|23327.9|23326.8|23317.8|23316.7|2969
1754508300000|2025-08-06 19:25:00|23326.1|23325|23318.5|23317.4|23328.3|23327.2|23314.5|23313.4|2540
1754508600000|2025-08-06 19:30:00|23317.9|23316.8|23325.4|23324.3|23332.2|23331.1|23311.4|23310.3|3872
1754508900000|2025-08-06 19:35:00|23324.4|23323.3|23326.9|23325.8|23328.6|23327.5|23318.2|23317.1|2571
1754509200000|2025-08-06 19:40:00|23327.3|23326.2|23310.8|23309.7|23329.3|23328.2|23308.3|23307.2|3513
1754509500000|2025-08-06 19:45:00|23310.7|23309.6|23314.3|23313.2|23315.9|23314.8|23305.1|23304|4020
1754509800000|2025-08-06 19:50:00|23315.7|23314.6|23308.9|23307.8|23315.7|23314.6|23297.9|23296.8|6678
1754510100000|2025-08-06 19:55:00|23308.8|23307.7|23312.9|23311.8|23317.9|23316.8|23297.3|23296.2|14665
1754510400000|2025-08-06 20:00:00|23313.1|23312|23299.5|23297.3|23314|23312|23297.3|23295.1|6628
1754510700000|2025-08-06 20:05:00|23302.5|23300.3|23301.9|23299.7|23307.6|23305.4|23293.5|23291.3|2922
1754511000000|2025-08-06 20:10:00|23302.2|23300|23296.8|23294.6|23309.1|23306.9|23295.9|23293.7|1584
1754511300000|2025-08-06 20:15:00|23295.5|23293.3|23299.4|23297.2|23301|23298.8|23288.3|23286.1|1282
1754511600000|2025-08-06 20:20:00|23299.2|23297|23301.4|23299.2|23304.1|23301.9|23297.9|23295.7|717
1754511900000|2025-08-06 20:25:00|23301.1|23298.9|23301|23298.8|23307|23304.8|23298|23295.8|779
1754512200000|2025-08-06 20:30:00|23301.6|23299.4|23304.1|23301.9|23304.5|23302.3|23298.8|23296.6|642
1754512500000|2025-08-06 20:35:00|23303.6|23301.4|23297.3|23295.1|23304.4|23302.2|23290.6|23288.4|1195
1754512800000|2025-08-06 20:40:00|23297.1|23294.9|23298.2|23296|23302|23299.8|23295|23292.8|503
1754513100000|2025-08-06 20:45:00|23298.7|23296.5|23303|23300.8|23304.6|23302.4|23293.7|23291.5|721
1754513400000|2025-08-06 20:50:00|23302.9|23300.7|23299.6|23297.4|23303.4|23301.2|23295|23292.8|565
1754513700000|2025-08-06 20:55:00|23298.8|23296.6|23306.6|23301.6|23307.4|23303.2|23296.1|23293.9|468
1754514000000|2025-08-06 21:00:00|23306.5|23301.5|23307.5|23302.5|23308|23303|23304.9|23299.9|0
1754514300000|2025-08-06 21:05:00|23307.6|23302.6|23311.9|23306.9|23312.2|23307.2|23307|23302|0
1754514600000|2025-08-06 21:10:00|23312.2|23307.2|23310.6|23305.6|23312.3|23307.3|23309|23304|0
1754514900000|2025-08-06 21:15:00|23310.7|23305.7|23309.7|23304.7|23310.7|23305.7|23307.3|23302.3|0
1754515200000|2025-08-06 21:20:00|23309.6|23304.6|23308.3|23303.3|23309.6|23304.6|23307.8|23302.8|0
1754515500000|2025-08-06 21:25:00|23308.2|23303.2|23264.7|23259.7|23308.8|23303.8|23241.5|23236.5|0
1754515800000|2025-08-06 21:30:00|23263.8|23258.8|23219.2|23214.2|23263.8|23258.8|23211|23206|0
1754516100000|2025-08-06 21:35:00|23217.9|23212.9|23235.6|23230.6|23235.7|23230.7|23201.6|23196.6|0
1754516400000|2025-08-06 21:40:00|23235.5|23230.5|23262.4|23257.4|23265.2|23260.2|23232.2|23227.2|0
1754516700000|2025-08-06 21:45:00|23262|23257|23265.6|23260.6|23268.7|23263.7|23249.9|23244.9|0
1754517000000|2025-08-06 21:50:00|23265.9|23260.9|23288.5|23283.5|23288.5|23283.5|23265.9|23260.9|0
1754517300000|2025-08-06 21:55:00|23288.6|23283.6|23294|23289|23307|23302|23288.5|23283.5|0
1754517600000|2025-08-06 22:00:00|23322|23319.8|23283|23280.8|23329.4|23327.2|23278.3|23276.1|2136
1754517900000|2025-08-06 22:05:00|23283.1|23280.9|23301.8|23299.6|23305.7|23303.5|23278.1|23275.9|850
1754518200000|2025-08-06 22:10:00|23301.9|23299.7|23305.7|23303.5|23314.2|23312|23301.6|23299.4|768
1754518500000|2025-08-06 22:15:00|23305.8|23303.6|23326|23323.8|23329|23326.8|23305.1|23302.9|960
1754518800000|2025-08-06 22:20:00|23325.8|23323.6|23329.6|23327.4|23332.5|23330.3|23322.5|23320.3|596
1754519100000|2025-08-06 22:25:00|23329.5|23327.3|23359.3|23357.1|23363.2|23361|23329.4|23327.2|1693
1754519400000|2025-08-06 22:30:00|23359.2|23357|23361.4|23359.2|23372|23369.8|23352.7|23350.5|1317
1754519700000|2025-08-06 22:35:00|23361.2|23359|23357.5|23355.3|23365.6|23363.4|23351.2|23349|817
1754520000000|2025-08-06 22:40:00|23357.4|23355.2|23353.9|23351.7|23362.9|23360.7|23352.6|23350.4|493
1754520300000|2025-08-06 22:45:00|23353.8|23351.6|23349.1|23346.9|23357|23354.8|23349.1|23346.9|360
1754520600000|2025-08-06 22:50:00|23349|23346.8|23350.5|23348.3|23358.4|23356.2|23343.7|23341.5|585
1754520900000|2025-08-06 22:55:00|23350.4|23348.2|23353.9|23351.7|23355.3|23353.1|23345.6|23343.4|358
1754521200000|2025-08-06 23:00:00|23354.1|23351.9|23358.9|23356.7|23364.5|23362.3|23353.3|23351.1|648
1754521500000|2025-08-06 23:05:00|23358.2|23356|23366.3|23364.1|23369.8|23367.6|23353.3|23351.1|567
1754521800000|2025-08-06 23:10:00|23366.2|23364|23359|23356.8|23366.6|23364.4|23356.9|23354.7|448
1754522100000|2025-08-06 23:15:00|23361.2|23359|23353.4|23351.2|23361.2|23359|23351.2|23349|482
1754522400000|2025-08-06 23:20:00|23353.3|23351.1|23356.6|23354.4|23358.8|23356.6|23352.1|23349.9|148
1754522700000|2025-08-06 23:25:00|23356.7|23354.5|23353.6|23351.4|23357.5|23355.3|23348.5|23346.3|299
1754523000000|2025-08-06 23:30:00|23353.8|23351.6|23355.6|23353.4|23356.9|23354.7|23350.3|23348.1|312
1754523300000|2025-08-06 23:35:00|23355.5|23353.3|23353.5|23351.3|23360.5|23358.3|23351.9|23349.7|370
1754523600000|2025-08-06 23:40:00|23353.6|23351.4|23351.1|23348.9|23356.1|23353.9|23349.8|23347.6|405
1754523900000|2025-08-06 23:45:00|23351|23348.8|23344|23341.8|23352.2|23350|23341.4|23339.2|562
1754524200000|2025-08-06 23:50:00|23343.9|23341.7|23342|23339.8|23349.4|23347.2|23342|23339.8|334
1754524500000|2025-08-06 23:55:00|23341.9|23339.7|23343.6|23341.4|23346.8|23344.6|23337.9|23335.7|619
1754524800000|2025-08-07 00:00:00|23343.5|23341.3|23354.2|23352|23354.4|23352.2|23336.1|23333.9|824
1754525100000|2025-08-07 00:05:00|23354.1|23351.9|23356.4|23354.2|23358.2|23356|23348.5|23346.3|540
1754525400000|2025-08-07 00:10:00|23356.2|23354|23358.7|23356.5|23358.7|23356.5|23353.2|23351|215
1754525700000|2025-08-07 00:15:00|23358.6|23356.4|23363|23360.8|23365.8|23363.6|23354.5|23352.3|503
1754526000000|2025-08-07 00:20:00|23362.7|23360.5|23371.3|23369.1|23371.7|23369.5|23361.2|23359|488
1754526300000|2025-08-07 00:25:00|23371.4|23369.2|23379|23376.8|23384.4|23382.2|23371.3|23369.1|911
1754526600000|2025-08-07 00:30:00|23379.1|23376.9|23379.6|23377.4|23386.8|23384.6|23378|23375.8|587
1754526900000|2025-08-07 00:35:00|23379.7|23377.5|23386.8|23384.6|23389.3|23387.1|23379.5|23377.3|386
1754527200000|2025-08-07 00:40:00|23386.6|23384.4|23384.3|23382.1|23393.2|23391|23379.3|23377.1|564
1754527500000|2025-08-07 00:45:00|23384.4|23382.2|23384.4|23382.2|23388.4|23386.2|23382.5|23380.3|378
1754527800000|2025-08-07 00:50:00|23384.6|23382.4|23381.4|23379.2|23393.6|23391.4|23381.4|23379.2|710
1754528100000|2025-08-07 00:55:00|23381.5|23379.3|23380.1|23377.9|23383.3|23381.1|23377|23374.8|556
1754528400000|2025-08-07 01:00:00|23380.2|23378|23381.2|23379|23385.2|23383|23378.2|23376|215
1754528700000|2025-08-07 01:05:00|23381.6|23379.4|23388.3|23386.1|23390|23387.8|23379|23376.8|381
1754529000000|2025-08-07 01:10:00|23388.5|23386.3|23383.7|23381.5|23389|23386.8|23382.8|23380.6|386
1754529300000|2025-08-07 01:15:00|23383.3|23381.1|23378.5|23376.3|23383.9|23381.7|23376.2|23374|334
1754529600000|2025-08-07 01:20:00|23378.4|23376.2|23378|23375.8|23380.3|23378.1|23375|23372.8|299
1754529900000|2025-08-07 01:25:00|23378.1|23375.9|23382.1|23379.9|23384.8|23382.6|23377.9|23375.7|261
1754530200000|2025-08-07 01:30:00|23382.2|23380|23380.6|23378.4|23384.7|23382.5|23378.6|23376.4|182
1754530500000|2025-08-07 01:35:00|23380.7|23378.5|23394.7|23392.5|23395.3|23393.1|23374.1|23371.9|839
1754530800000|2025-08-07 01:40:00|23394.8|23392.6|23400.8|23398.6|23405.5|23403.3|23394.2|23392|787
1754531100000|2025-08-07 01:45:00|23400.7|23398.5|23399|23396.8|23401|23398.8|23391.9|23389.7|470
1754531400000|2025-08-07 01:50:00|23398.8|23396.6|23396.6|23394.4|23402.7|23400.5|23396.6|23394.4|244
1754531700000|2025-08-07 01:55:00|23396.7|23394.5|23389.7|23387.5|23397|23394.8|23389.7|23387.5|360
1754532000000|2025-08-07 02:00:00|23390|23387.8|23389|23386.8|23392|23389.8|23385.7|23383.5|316
1754532300000|2025-08-07 02:05:00|23388.8|23386.6|23396|23393.8|23398.6|23396.4|23387.8|23385.6|401
1754532600000|2025-08-07 02:10:00|23396.1|23393.9|23392.4|23390.2|23398.9|23396.7|23388.9|23386.7|275
1754532900000|2025-08-07 02:15:00|23392.2|23390|23390|23387.8|23392.4|23390.2|23385.5|23383.3|275
1754533200000|2025-08-07 02:20:00|23389.8|23387.6|23390.2|23388|23395.6|23393.4|23385.8|23383.6|431
1754533500000|2025-08-07 02:25:00|23390.1|23387.9|23385.9|23383.7|23391.1|23388.9|23384.4|23382.2|373
1754533800000|2025-08-07 02:30:00|23385.8|23383.6|23390.6|23388.4|23390.6|23388.4|23385.6|23383.4|224
1754534100000|2025-08-07 02:35:00|23390.7|23388.5|23390.3|23388.1|23392.3|23390.1|23385.5|23383.3|183
1754534400000|2025-08-07 02:40:00|23390.4|23388.2|23381.5|23379.3|23392.6|23390.4|23380.4|23378.2|390
1754534700000|2025-08-07 02:45:00|23381.6|23379.4|23387.6|23385.4|23387.7|23385.5|23378.6|23376.4|403
1754535000000|2025-08-07 02:50:00|23387.7|23385.5|23383.4|23381.2|23388.1|23385.9|23381.3|23379.1|314
1754535300000|2025-08-07 02:55:00|23383.5|23381.3|23381.4|23379.2|23385|23382.8|23381.1|23378.9|78
1754535600000|2025-08-07 03:00:00|23381.5|23379.3|23390.5|23388.3|23393.7|23391.5|23380.8|23378.6|274
1754535900000|2025-08-07 03:05:00|23390.4|23388.2|23377.6|23375.4|23390.4|23388.2|23376.8|23374.6|282
1754536200000|2025-08-07 03:10:00|23377.5|23375.3|23377.5|23375.3|23380.3|23378.1|23377.1|23374.9|163
1754536500000|2025-08-07 03:15:00|23377.4|23375.2|23380.3|23378.1|23383.9|23381.7|23376.7|23374.5|127
1754536800000|2025-08-07 03:20:00|23380.6|23378.4|23382|23379.8|23383.5|23381.3|23379.1|23376.9|111
1754537100000|2025-08-07 03:25:00|23381.7|23379.5|23383|23380.8|23385.3|23383.1|23381.5|23379.3|81
1754537400000|2025-08-07 03:30:00|23383.1|23380.9|23384.7|23382.5|23385.2|23383|23380.2|23378|88
1754537700000|2025-08-07 03:35:00|23384.8|23382.6|23387.1|23384.9|23388.8|23386.6|23383|23380.8|156
1754538000000|2025-08-07 03:40:00|23387|23384.8|23387.4|23385.2|23389.1|23386.9|23385.1|23382.9|135
1754538300000|2025-08-07 03:45:00|23387.5|23385.3|23389.8|23387.6|23392.4|23390.2|23387.1|23384.9|190
1754538600000|2025-08-07 03:50:00|23389.9|23387.7|23382|23379.8|23390.8|23388.6|23380.7|23378.5|261
1754538900000|2025-08-07 03:55:00|23382.1|23379.9|23382.6|23380.4|23385.2|23383|23382|23379.8|103
1754539200000|2025-08-07 04:00:00|23382.8|23380.6|23387.8|23385.6|23389.3|23387.1|23381.1|23378.9|190
1754539500000|2025-08-07 04:05:00|23387.9|23385.7|23387|23384.8|23390.5|23388.3|23383.9|23381.7|124
1754539800000|2025-08-07 04:10:00|23386.9|23384.7|23389.5|23387.3|23393.8|23391.6|23386.5|23384.3|111
1754540100000|2025-08-07 04:15:00|23389.6|23387.4|23388.8|23386.6|23391.5|23389.3|23386.6|23384.4|70
1754540400000|2025-08-07 04:20:00|23388.7|23386.5|23385.6|23383.4|23390.7|23388.5|23385.5|23383.3|74
1754540700000|2025-08-07 04:25:00|23385.5|23383.3|23373.6|23371.4|23385.6|23383.4|23373.6|23371.4|306
1754541000000|2025-08-07 04:30:00|23373.7|23371.5|23377.4|23375.2|23379.9|23377.7|23373.4|23371.2|228
1754541300000|2025-08-07 04:35:00|23377.3|23375.1|23371.3|23369.1|23378|23375.8|23368.1|23365.9|503
1754541600000|2025-08-07 04:40:00|23371.8|23369.6|23364.5|23362.3|23374|23371.8|23361.2|23359|335
1754541900000|2025-08-07 04:45:00|23364.6|23362.4|23359.7|23357.5|23364.7|23362.5|23350.5|23348.3|507
1754542200000|2025-08-07 04:50:00|23359.5|23357.3|23355.3|23353.1|23359.7|23357.5|23352.7|23350.5|232
1754542500000|2025-08-07 04:55:00|23355.5|23353.3|23359.4|23357.2|23361|23358.8|23350.4|23348.2|305
1754542800000|2025-08-07 05:00:00|23359.8|23357.6|23353.4|23351.2|23359.8|23357.6|23348.9|23346.7|358
1754543100000|2025-08-07 05:05:00|23353.3|23351.1|23356.3|23354.1|23356.3|23354.1|23350.2|23348|163
1754543400000|2025-08-07 05:10:00|23356.4|23354.2|23351.9|23349.7|23362.4|23360.2|23349|23346.8|354
1754543700000|2025-08-07 05:15:00|23352|23349.8|23355.8|23353.6|23357.5|23355.3|23351.9|23349.7|172
1754544000000|2025-08-07 05:20:00|23355.9|23353.7|23360.2|23358|23363.8|23361.6|23355.9|23353.7|294
1754544300000|2025-08-07 05:25:00|23360.3|23358.1|23368|23365.8|23368.9|23366.7|23359.9|23357.7|408
1754544600000|2025-08-07 05:30:00|23367.8|23365.6|23369.4|23367.2|23373.8|23371.6|23364.3|23362.1|349
1754544900000|2025-08-07 05:35:00|23369.6|23367.4|23365.8|23363.6|23377.1|23374.9|23365.2|23363|309
1754545200000|2025-08-07 05:40:00|23365.6|23363.4|23370.5|23368.3|23371.4|23369.2|23362.8|23360.6|207
1754545500000|2025-08-07 05:45:00|23370.2|23368|23372.1|23369.9|23373.7|23371.5|23365.7|23363.5|190
1754545800000|2025-08-07 05:50:00|23371.9|23369.7|23374|23371.8|23374.7|23372.5|23369|23366.8|153
1754546100000|2025-08-07 05:55:00|23374.1|23371.9|23376.8|23374.6|23378.1|23375.9|23369.7|23367.5|200
1754546400000|2025-08-07 06:00:00|23376.7|23374.5|23384.8|23382.6|23387.1|23384.9|23374.7|23372.5|706
1754546700000|2025-08-07 06:05:00|23385.1|23382.9|23380.6|23378.4|23387.3|23385.1|23374.8|23372.6|462
1754547000000|2025-08-07 06:10:00|23380.7|23378.5|23372.9|23370.7|23383.9|23381.7|23370.7|23368.5|416
1754547300000|2025-08-07 06:15:00|23372.7|23370.5|23370.7|23368.5|23377.5|23375.3|23365.8|23363.6|338
1754547600000|2025-08-07 06:20:00|23370.9|23368.7|23382.6|23380.4|23383|23380.8|23370|23367.8|276
1754547900000|2025-08-07 06:25:00|23382.7|23380.5|23384.6|23382.4|23385.6|23383.4|23378.1|23375.9|282
1754548200000|2025-08-07 06:30:00|23384.7|23382.5|23385.3|23383.1|23390.9|23388.7|23384.7|23382.5|232
1754548500000|2025-08-07 06:35:00|23385.4|23383.2|23374|23371.8|23386.6|23384.4|23372.8|23370.6|314
1754548800000|2025-08-07 06:40:00|23374.1|23371.9|23377|23374.8|23382|23379.8|23372.1|23369.9|251
1754549100000|2025-08-07 06:45:00|23377.1|23374.9|23377.8|23375.6|23381.9|23379.7|23376.1|23373.9|240
1754549400000|2025-08-07 06:50:00|23377.9|23375.7|23374.8|23372.6|23379.7|23377.5|23374.2|23372|131
1754549700000|2025-08-07 06:55:00|23374.6|23372.4|23365.4|23363.2|23376.1|23373.9|23360.4|23358.2|427
1754550000000|2025-08-07 07:00:00|23365.7|23363.5|23369.8|23367.6|23372.5|23370.3|23364.2|23362|550
1754550300000|2025-08-07 07:05:00|23369.7|23367.5|23382|23379.8|23382.2|23380|23369.7|23367.5|532
1754550600000|2025-08-07 07:10:00|23382.1|23379.9|23392.9|23390.7|23393.6|23391.4|23380.1|23377.9|720
1754550900000|2025-08-07 07:15:00|23393.1|23390.9|23387.4|23385.2|23407.7|23405.5|23385.3|23383.1|879
1754551200000|2025-08-07 07:20:00|23387.3|23385.1|23393.3|23391.1|23393.9|23391.7|23383.5|23381.3|371
1754551500000|2025-08-07 07:25:00|23393.2|23391|23375.8|23373.6|23394.3|23392.1|23373.4|23371.2|535
1754551800000|2025-08-07 07:30:00|23375.7|23373.5|23376.2|23374|23382.7|23380.5|23373|23370.8|367
1754552100000|2025-08-07 07:35:00|23376.3|23374.1|23388.5|23386.3|23389.5|23387.3|23376.1|23373.9|308
1754552400000|2025-08-07 07:40:00|23388.4|23386.2|23390.8|23388.6|23395.4|23393.2|23386.2|23384|410
1754552700000|2025-08-07 07:45:00|23391.2|23389|23389.6|23387.4|23398.7|23396.5|23388.1|23385.9|430
1754553000000|2025-08-07 07:50:00|23389.7|23387.5|23400.2|23398|23401.7|23399.5|23389.3|23387.1|316
1754553300000|2025-08-07 07:55:00|23400.3|23398.1|23402.2|23400|23407.8|23405.6|23400|23397.8|631
1754553600000|2025-08-07 08:00:00|23401.8|23399.6|23425.9|23423.7|23427.5|23425.3|23400.3|23398.1|2074
1754553900000|2025-08-07 08:05:00|23427.4|23425.2|23431.7|23429.5|23434.4|23432.2|23422.2|23420|1147
1754554200000|2025-08-07 08:10:00|23431.8|23429.6|23436.6|23434.4|23436.6|23434.4|23423.5|23421.3|668
1754554500000|2025-08-07 08:15:00|23435.4|23433.2|23437.5|23435.3|23438.4|23436.2|23426.3|23424.1|741
1754554800000|2025-08-07 08:20:00|23437.6|23435.4|23439.7|23437.5|23443.8|23441.6|23432.1|23429.9|939
1754555100000|2025-08-07 08:25:00|23439.9|23437.7|23460.8|23458.6|23467.5|23465.3|23438.3|23436.1|1325
1754555400000|2025-08-07 08:30:00|23460.9|23458.7|23452.6|23450.4|23466.5|23464.3|23449.1|23446.9|1049
1754555700000|2025-08-07 08:35:00|23452.5|23450.3|23437.5|23435.3|23453.5|23451.3|23434.2|23432|734
1754556000000|2025-08-07 08:40:00|23437.4|23435.2|23443.2|23441|23443.3|23441.1|23433.4|23431.2|526
1754556300000|2025-08-07 08:45:00|23443|23440.8|23447.4|23445.2|23450|23447.8|23439.1|23436.9|502
1754556600000|2025-08-07 08:50:00|23447.2|23445|23457.5|23455.3|23461.2|23459|23445.2|23443|598
1754556900000|2025-08-07 08:55:00|23457.3|23455.1|23449.7|23447.5|23460.9|23458.7|23448.1|23445.9|588
1754557200000|2025-08-07 09:00:00|23449.8|23447.6|23443.8|23441.6|23451.3|23449.1|23431|23428.8|867
1754557500000|2025-08-07 09:05:00|23443.7|23441.5|23452.6|23450.4|23453.3|23451.1|23438.9|23436.7|545
1754557800000|2025-08-07 09:10:00|23452.7|23450.5|23458.6|23456.4|23461.6|23459.4|23446.7|23444.5|381
1754558100000|2025-08-07 09:15:00|23458.5|23456.3|23451.6|23449.4|23459.1|23456.9|23446.5|23444.3|434
1754558400000|2025-08-07 09:20:00|23451.8|23449.6|23463.7|23461.5|23465.8|23463.6|23449.2|23447|522
1754558700000|2025-08-07 09:25:00|23463.9|23461.7|23473.1|23470.9|23473.9|23471.7|23455.8|23453.6|963
1754559000000|2025-08-07 09:30:00|23473.2|23471|23472.4|23470.2|23482.8|23480.6|23466.5|23464.3|779
1754559300000|2025-08-07 09:35:00|23472.5|23470.3|23463.9|23461.7|23473.1|23470.9|23462.5|23460.3|668
1754559600000|2025-08-07 09:40:00|23464|23461.8|23484.6|23482.4|23486.6|23484.4|23462.1|23459.9|895
1754559900000|2025-08-07 09:45:00|23484.8|23482.6|23479|23476.8|23490.9|23488.7|23477.5|23475.3|760
1754560200000|2025-08-07 09:50:00|23479.1|23476.9|23488.3|23486.1|23495.4|23493.2|23478.5|23476.3|873
1754560500000|2025-08-07 09:55:00|23488.4|23486.2|23494.7|23492.5|23499.8|23497.6|23488.3|23486.1|874
1754560800000|2025-08-07 10:00:00|23494.9|23492.7|23504.8|23502.6|23505.4|23503.2|23491.7|23489.5|885
1754561100000|2025-08-07 10:05:00|23504.7|23502.5|23501.6|23499.4|23505.7|23503.5|23499.6|23497.4|621
1754561400000|2025-08-07 10:10:00|23501.7|23499.5|23509.1|23506.9|23509.6|23507.4|23496.2|23494|961
1754561700000|2025-08-07 10:15:00|23508.9|23506.7|23517|23514.8|23520.1|23517.9|23508.7|23506.5|1315
1754562000000|2025-08-07 10:20:00|23516.8|23514.6|23495.9|23493.7|23519|23516.8|23493.8|23491.6|1164
1754562300000|2025-08-07 10:25:00|23495.8|23493.6|23502.9|23500.7|23504.4|23502.2|23491.2|23489|1665
1754562600000|2025-08-07 10:30:00|23502.7|23500.5|23499.2|23497|23504|23501.8|23489.7|23487.5|1068
1754562900000|2025-08-07 10:35:00|23499.3|23497.1|23507.9|23505.7|23507.9|23505.7|23496.8|23494.6|897
1754563200000|2025-08-07 10:40:00|23508.1|23505.9|23505.3|23503.1|23509.9|23507.7|23495.3|23493.1|601
1754563500000|2025-08-07 10:45:00|23505.4|23503.2|23509|23506.8|23515.1|23512.9|23503.3|23501.1|748
1754563800000|2025-08-07 10:50:00|23508.9|23506.7|23515.6|23513.4|23517.5|23515.3|23508.8|23506.6|539
1754564100000|2025-08-07 10:55:00|23516|23513.8|23510.7|23508.5|23516.9|23514.7|23505.9|23503.7|538
1754564400000|2025-08-07 11:00:00|23514.1|23511.9|23507|23504.8|23532.9|23530.7|23505.1|23502.9|1812
1754564700000|2025-08-07 11:05:00|23507.2|23505|23505.6|23503.4|23512.9|23510.7|23503.1|23500.9|819
1754565000000|2025-08-07 11:10:00|23505.5|23503.3|23500.2|23498|23507.5|23505.3|23499.5|23497.3|514
1754565300000|2025-08-07 11:15:00|23500.1|23497.9|23515.9|23513.7|23518.1|23515.9|23499.7|23497.5|875
1754565600000|2025-08-07 11:20:00|23516|23513.8|23504|23501.8|23519.2|23517|23501.2|23499|809
1754565900000|2025-08-07 11:25:00|23504.1|23501.9|23506.7|23504.5|23508|23505.8|23500.8|23498.6|524
1754566200000|2025-08-07 11:30:00|23506.6|23504.4|23490.2|23488|23506.8|23504.6|23488.5|23486.3|1145
1754566500000|2025-08-07 11:35:00|23490.3|23488.1|23481.9|23479.7|23493.4|23491.2|23478.2|23476|1194
1754566800000|2025-08-07 11:40:00|23482|23479.8|23486.7|23484.5|23498|23495.8|23477.1|23474.9|1145
1754567100000|2025-08-07 11:45:00|23486.6|23484.4|23485.5|23483.3|23490.6|23488.4|23482.2|23480|504
1754567400000|2025-08-07 11:50:00|23485.6|23483.4|23481.2|23479|23491|23488.8|23473.5|23471.3|806
1754567700000|2025-08-07 11:55:00|23481.3|23479.1|23474.8|23472.6|23483.1|23480.9|23473.8|23471.6|644
1754568000000|2025-08-07 12:00:00|23474.6|23472.4|23474.6|23472.4|23484.5|23482.3|23473.1|23470.9|646
1754568300000|2025-08-07 12:05:00|23474.7|23472.5|23485.9|23483.7|23488.7|23486.5|23469.5|23467.3|837
1754568600000|2025-08-07 12:10:00|23486|23483.8|23485.4|23483.2|23487.7|23485.5|23477.2|23475|690
1754568900000|2025-08-07 12:15:00|23485.2|23483|23492.3|23490.1|23497.8|23495.6|23484.2|23482|885
1754569200000|2025-08-07 12:20:00|23492.2|23490|23490.3|23488.1|23499.6|23497.4|23485.1|23482.9|1060
1754569500000|2025-08-07 12:25:00|23490.4|23488.2|23489.8|23487.6|23494.8|23492.6|23483.5|23481.3|1006
1754569800000|2025-08-07 12:30:00|23490.3|23488.1|23489.6|23487.4|23505.4|23503.2|23478.3|23476.1|1605
1754570100000|2025-08-07 12:35:00|23489.7|23487.5|23493.7|23491.5|23501.9|23499.7|23487.2|23485|917
1754570400000|2025-08-07 12:40:00|23493.8|23491.6|23492.5|23490.3|23498.3|23496.1|23488.8|23486.6|688
1754570700000|2025-08-07 12:45:00|23493.4|23491.2|23497.5|23495.3|23504.4|23502.2|23493.4|23491.2|690
1754571000000|2025-08-07 12:50:00|23497.6|23495.4|23503.7|23501.5|23507.9|23505.7|23489.6|23487.4|1196
1754571300000|2025-08-07 12:55:00|23503.9|23501.7|23489.9|23487.7|23505.6|23503.4|23486.5|23484.3|1251
1754571600000|2025-08-07 13:00:00|23490.8|23488.6|23509.6|23507.4|23509.8|23507.6|23490.5|23488.3|1030
1754571900000|2025-08-07 13:05:00|23509.5|23507.3|23511.4|23509.2|23511.9|23509.7|23500.7|23498.5|964
1754572200000|2025-08-07 13:10:00|23511.2|23509|23499.7|23497.5|23511.9|23509.7|23497.6|23495.4|756
1754572500000|2025-08-07 13:15:00|23499.8|23497.6|23506.4|23504.2|23510.7|23508.5|23493.8|23491.6|1041
1754572800000|2025-08-07 13:20:00|23506.2|23504|23505.4|23503.2|23509.4|23507.2|23502.6|23500.4|801
1754573100000|2025-08-07 13:25:00|23505.5|23503.3|23494.2|23492|23505.5|23503.3|23484.3|23482.1|2718
1754573400000|2025-08-07 13:30:00|23494.1|23493|23509.3|23508.2|23523.8|23522.7|23476.8|23475.7|16156
1754573700000|2025-08-07 13:35:00|23509.1|23508|23526.6|23525.5|23526.7|23525.6|23488|23486.9|11201
1754574000000|2025-08-07 13:40:00|23526.8|23525.7|23498.6|23497.5|23541.3|23540.2|23489.3|23488.2|11192
1754574300000|2025-08-07 13:45:00|23498.4|23497.3|23494.1|23493|23503.9|23502.8|23462.8|23461.7|9698
1754574600000|2025-08-07 13:50:00|23493.8|23492.7|23511|23509.9|23525.9|23524.8|23493.8|23492.7|8968
1754574900000|2025-08-07 13:55:00|23510.8|23509.7|23547.4|23546.3|23552.7|23551.6|23500.2|23499.1|10281
1754575200000|2025-08-07 14:00:00|23547.5|23546.4|23532.3|23531.2|23564.4|23563.3|23521.9|23520.8|9573
1754575500000|2025-08-07 14:05:00|23532.1|23531|23499.7|23498.6|23548.8|23547.7|23498|23496.9|9678
1754575800000|2025-08-07 14:10:00|23498.7|23497.6|23500.3|23499.2|23506.6|23505.5|23473.2|23472.1|9411
1754576100000|2025-08-07 14:15:00|23500|23498.9|23494.7|23493.6|23516.9|23515.8|23482.4|23481.3|7257
1754576400000|2025-08-07 14:20:00|23493.9|23492.8|23455.1|23454|23505.8|23504.7|23451.6|23450.5|7809
1754576700000|2025-08-07 14:25:00|23455.3|23454.2|23466.3|23465.2|23469|23467.9|23436.3|23435.2|10656
1754577000000|2025-08-07 14:30:00|23467.9|23466.8|23459.7|23458.6|23470.7|23469.6|23434.4|23433.3|6843
1754577300000|2025-08-07 14:35:00|23459.8|23458.7|23470.7|23469.6|23474.9|23473.8|23440.2|23439.1|6383
1754577600000|2025-08-07 14:40:00|23469.5|23468.4|23471.4|23470.3|23473.6|23472.5|23447.6|23446.5|4664
1754577900000|2025-08-07 14:45:00|23470.9|23469.8|23469.4|23468.3|23484.5|23483.4|23431.4|23430.3|8586
1754578200000|2025-08-07 14:50:00|23469|23467.9|23446.3|23445.2|23472.2|23471.1|23432|23430.9|5185
1754578500000|2025-08-07 14:55:00|23446.5|23445.4|23432.7|23431.6|23447|23445.9|23412.6|23411.5|6617
1754578800000|2025-08-07 15:00:00|23433.6|23432.5|23424.4|23423.3|23452.3|23451.2|23406|23404.9|7232
1754579100000|2025-08-07 15:05:00|23424.1|23423|23425.8|23424.7|23436.3|23435.2|23414.6|23413.5|3982
1754579400000|2025-08-07 15:10:00|23424.6|23423.5|23418.5|23417.4|23442.9|23441.8|23406|23404.9|4907
1754579700000|2025-08-07 15:15:00|23418.6|23417.5|23433.9|23432.8|23447.9|23446.8|23397.1|23396|6182
1754580000000|2025-08-07 15:20:00|23434.3|23433.2|23446.1|23445|23452.1|23451|23432.8|23431.7|3812
1754580300000|2025-08-07 15:25:00|23445.9|23444.8|23403.7|23402.6|23448.9|23447.8|23392.7|23391.6|6655
1754580600000|2025-08-07 15:30:00|23404.5|23403.4|23409.1|23408|23426.1|23425|23395|23393.9|4693
1754580900000|2025-08-07 15:35:00|23408.9|23407.8|23408|23406.9|23422.7|23421.6|23401.7|23400.6|3209
1754581200000|2025-08-07 15:40:00|23407.8|23406.7|23403.9|23402.8|23413.6|23412.5|23393.6|23392.5|3501
1754581500000|2025-08-07 15:45:00|23402.6|23401.5|23373|23371.9|23412|23410.9|23372|23370.9|5045
1754581800000|2025-08-07 15:50:00|23375.5|23374.4|23412.1|23411|23415.1|23414|23375.5|23374.4|5054
1754582100000|2025-08-07 15:55:00|23411.8|23410.7|23395.3|23394.2|23419.6|23418.5|23395.3|23394.2|3303
1754582400000|2025-08-07 16:00:00|23393.2|23392.1|23386.6|23385.5|23402.8|23401.7|23357.6|23356.5|5507
1754582700000|2025-08-07 16:05:00|23384.8|23383.7|23372|23370.9|23389|23387.9|23366.6|23365.5|3343
1754583000000|2025-08-07 16:10:00|23372.3|23371.2|23393.9|23392.8|23401.2|23400.1|23355.8|23354.7|5154
1754583300000|2025-08-07 16:15:00|23394.1|23393|23383.9|23382.8|23408.2|23407.1|23378.1|23377|3871
1754583600000|2025-08-07 16:20:00|23386|23384.9|23404|23402.9|23407.5|23406.4|23383.7|23382.6|2549
1754583900000|2025-08-07 16:25:00|23404.2|23403.1|23390.9|23389.8|23409|23407.9|23385.5|23384.4|3215
1754584200000|2025-08-07 16:30:00|23390.8|23389.7|23390.1|23389|23405.1|23404|23382.5|23381.4|2659
1754584500000|2025-08-07 16:35:00|23390|23388.9|23366.1|23365|23399.9|23398.8|23362.1|23361|3383
1754584800000|2025-08-07 16:40:00|23366|23364.9|23307|23305.9|23366|23364.9|23304.2|23303.1|9391
1754585100000|2025-08-07 16:45:00|23306.5|23305.4|23322.1|23321|23324.9|23323.8|23285.8|23284.7|7848
1754585400000|2025-08-07 16:50:00|23320.4|23319.3|23370.3|23369.2|23374.4|23373.3|23319.3|23318.2|6276
1754585700000|2025-08-07 16:55:00|23370.1|23369|23354.7|23353.6|23379.3|23378.2|23351.2|23350.1|4480
1754586000000|2025-08-07 17:00:00|23354.2|23353.1|23339.6|23338.5|23379.7|23378.6|23321.2|23320.1|6021
1754586300000|2025-08-07 17:05:00|23339.5|23338.4|23346.9|23345.8|23358.5|23357.4|23330.9|23329.8|4259
1754586600000|2025-08-07 17:10:00|23346.8|23345.7|23333.9|23332.8|23351.4|23350.3|23322.4|23321.3|3797
1754586900000|2025-08-07 17:15:00|23334|23332.9|23318.9|23317.8|23340.2|23339.1|23308.2|23307.1|3937
1754587200000|2025-08-07 17:20:00|23319.9|23318.8|23348.6|23347.5|23351.7|23350.6|23317.7|23316.6|3325
1754587500000|2025-08-07 17:25:00|23348.5|23347.4|23302.7|23301.6|23352.6|23351.5|23302.2|23301.1|4649
1754587800000|2025-08-07 17:30:00|23302.3|23301.2|23292.6|23291.5|23308.7|23307.6|23281.8|23280.7|5454
1754588100000|2025-08-07 17:35:00|23291.9|23290.8|23300.9|23299.8|23304.3|23303.2|23274.6|23273.5|5310
1754588400000|2025-08-07 17:40:00|23300.8|23299.7|23309.3|23308.2|23316|23314.9|23294.1|23293|4410
1754588700000|2025-08-07 17:45:00|23309.4|23308.3|23309.7|23308.6|23318|23316.9|23299.7|23298.6|2855
1754589000000|2025-08-07 17:50:00|23309.2|23308.1|23317.2|23316.1|23320.8|23319.7|23295.8|23294.7|3237
1754589300000|2025-08-07 17:55:00|23317.3|23316.2|23311.8|23310.7|23325.8|23324.7|23300.8|23299.7|3015
1754589600000|2025-08-07 18:00:00|23311.6|23310.5|23305.9|23304.8|23322.5|23321.4|23286|23284.9|4248
1754589900000|2025-08-07 18:05:00|23306|23304.9|23276.3|23275.2|23310.4|23309.3|23271.7|23270.6|3769
1754590200000|2025-08-07 18:10:00|23278.1|23277|23253.8|23252.7|23282.2|23281.1|23240|23238.9|5391
1754590500000|2025-08-07 18:15:00|23253.7|23252.6|23230.9|23229.8|23253.7|23252.6|23225.2|23224.1|6042
1754590800000|2025-08-07 18:20:00|23230.8|23229.7|23229.5|23228.4|23245.3|23244.2|23225|23223.9|4179
1754591100000|2025-08-07 18:25:00|23229.6|23228.5|23262.6|23261.5|23268.4|23267.3|23225.7|23224.6|4438
1754591400000|2025-08-07 18:30:00|23262.4|23261.3|23259.8|23258.7|23263.3|23262.2|23242|23240.9|3719
1754591700000|2025-08-07 18:35:00|23259.9|23258.8|23265.9|23264.8|23277.2|23276.1|23251.1|23250|2749
1754592000000|2025-08-07 18:40:00|23266.1|23265|23244.9|23243.8|23268.6|23267.5|23243.8|23242.7|3012
1754592300000|2025-08-07 18:45:00|23244.5|23243.4|23270.3|23269.2|23271.9|23270.8|23243|23241.9|2688
1754592600000|2025-08-07 18:50:00|23271|23269.9|23293.2|23292.1|23293.9|23292.8|23260.2|23259.1|4217
1754592900000|2025-08-07 18:55:00|23293.3|23292.2|23300.5|23299.4|23315|23313.9|23292.7|23291.6|4670
1754593200000|2025-08-07 19:00:00|23300.4|23299.3|23300.6|23299.5|23310.6|23309.5|23287.6|23286.5|3209
1754593500000|2025-08-07 19:05:00|23300|23298.9|23302.8|23301.7|23303.9|23302.8|23283.8|23282.7|2574
1754593800000|2025-08-07 19:10:00|23303|23301.9|23289.3|23288.2|23304.5|23303.4|23289.3|23288.2|2172
1754594100000|2025-08-07 19:15:00|23289.1|23288|23292.1|23291|23300.5|23299.4|23281|23279.9|3456
1754594400000|2025-08-07 19:20:00|23292.9|23291.8|23292.5|23291.4|23300.4|23299.3|23284|23282.9|2645
1754594700000|2025-08-07 19:25:00|23291.8|23290.7|23290.4|23289.3|23295.7|23294.6|23275.5|23274.4|3049
1754595000000|2025-08-07 19:30:00|23289.9|23288.8|23310.2|23309.1|23318.1|23317|23289.3|23288.2|4770
1754595300000|2025-08-07 19:35:00|23310.1|23309|23308.6|23307.5|23338.1|23337|23306.8|23305.7|5645
1754595600000|2025-08-07 19:40:00|23308.7|23307.6|23334.6|23333.5|23336.2|23335.1|23308.1|23307|3556
1754595900000|2025-08-07 19:45:00|23334.5|23333.4|23341.6|23340.5|23349.7|23348.6|23330.6|23329.5|4070
1754596200000|2025-08-07 19:50:00|23341.2|23340.1|23346.1|23345|23355.3|23354.2|23335.5|23334.4|5598
1754596500000|2025-08-07 19:55:00|23345.9|23344.8|23394.7|23393.6|23396.7|23395.6|23345.9|23344.8|12773
1754596800000|2025-08-07 20:00:00|23393.6|23392.5|23398.2|23396|23419|23416.8|23392.4|23390.2|8969
1754597100000|2025-08-07 20:05:00|23397.7|23395.5|23409.8|23407.6|23414.8|23412.6|23392.2|23390|2329
1754597400000|2025-08-07 20:10:00|23410.8|23408.6|23423.3|23421.1|23428|23425.8|23404.4|23402.2|2303
1754597700000|2025-08-07 20:15:00|23422.8|23420.6|23409.5|23407.3|23425.1|23422.9|23405.9|23403.7|1273
1754598000000|2025-08-07 20:20:00|23409.7|23407.5|23408.3|23406.1|23413.6|23411.4|23403|23400.8|643
1754598300000|2025-08-07 20:25:00|23408.8|23406.6|23407.7|23405.5|23410.3|23408.1|23402.7|23400.5|740
1754598600000|2025-08-07 20:30:00|23407.3|23405.1|23396.3|23394.1|23408.1|23405.9|23395.8|23393.6|708
1754598900000|2025-08-07 20:35:00|23396.5|23394.3|23400.2|23398|23405.6|23403.4|23393.7|23391.5|618
1754599200000|2025-08-07 20:40:00|23400.4|23398.2|23396.8|23394.6|23401.2|23399|23396|23393.8|374
1754599500000|2025-08-07 20:45:00|23397|23394.8|23400.9|23398.7|23403.7|23401.5|23394.5|23392.3|613
1754599800000|2025-08-07 20:50:00|23401|23398.8|23403|23400.8|23406.4|23404.2|23401|23398.8|350
1754600100000|2025-08-07 20:55:00|23402.8|23400.6|23423.5|23418.5|23424.9|23422.7|23400.7|23398.5|668
1754600400000|2025-08-07 21:00:00|23422.1|23417.1|23412.7|23407.7|23422.7|23417.7|23412.4|23407.4|0
1754600700000|2025-08-07 21:05:00|23412.4|23407.4|23415.5|23410.5|23416.9|23411.9|23411.9|23406.9|0
1754601000000|2025-08-07 21:10:00|23415.6|23410.6|23418.4|23413.4|23418.4|23413.4|23414.1|23409.1|0
1754601300000|2025-08-07 21:15:00|23418.9|23413.9|23417.7|23412.7|23419.4|23414.4|23415.5|23410.5|0
1754601600000|2025-08-07 21:20:00|23417.8|23412.8|23418.6|23413.6|23419.1|23414.1|23416.9|23411.9|0
1754601900000|2025-08-07 21:25:00|23419|23414|23417.2|23412.2|23419|23414|23416.1|23411.1|0
1754602200000|2025-08-07 21:30:00|23419|23414|23423.4|23418.4|23424.5|23419.5|23419|23414|0
1754602500000|2025-08-07 21:35:00|23421.7|23416.7|23420.6|23415.6|23425.6|23420.6|23419.9|23414.9|0
1754602800000|2025-08-07 21:40:00|23420.5|23415.5|23420.2|23415.2|23422.1|23417.1|23419.6|23414.6|0
1754603100000|2025-08-07 21:45:00|23420.3|23415.3|23421|23416|23421.9|23416.9|23420|23415|0
1754603400000|2025-08-07 21:50:00|23421.1|23416.1|23420.7|23415.7|23421.1|23416.1|23419.6|23414.6|0
1754603700000|2025-08-07 21:55:00|23420.6|23415.6|23420|23415|23420.6|23415.6|23418.7|23413.7|0
1754604000000|2025-08-07 22:00:00|23421.5|23419.3|23428.7|23426.5|23438.9|23436.7|23417.7|23415.5|734
1754604300000|2025-08-07 22:05:00|23428.9|23426.7|23444.2|23442|23445.5|23443.3|23423.9|23421.7|744
1754604600000|2025-08-07 22:10:00|23444.5|23442.3|23453.1|23450.9|23454.1|23451.9|23443.8|23441.6|512
1754604900000|2025-08-07 22:15:00|23453.2|23451|23453.8|23451.6|23457.1|23454.9|23449.9|23447.7|653
1754605200000|2025-08-07 22:20:00|23453.4|23451.2|23465|23462.8|23470.7|23468.5|23448.6|23446.4|929
1754605500000|2025-08-07 22:25:00|23464.9|23462.7|23462.1|23459.9|23467.3|23465.1|23457.3|23455.1|415
1754605800000|2025-08-07 22:30:00|23462.2|23460|23461.9|23459.7|23467.3|23465.1|23459.4|23457.2|316
1754606100000|2025-08-07 22:35:00|23461.8|23459.6|23451.5|23449.3|23462.5|23460.3|23449.7|23447.5|507
1754606400000|2025-08-07 22:40:00|23451.7|23449.5|23448.2|23446|23452.3|23450.1|23443.4|23441.2|437
1754606700000|2025-08-07 22:45:00|23448|23445.8|23455|23452.8|23459.9|23457.7|23443.8|23441.6|520
1754607000000|2025-08-07 22:50:00|23455.1|23452.9|23454.9|23452.7|23460.7|23458.5|23452.3|23450.1|382
1754607300000|2025-08-07 22:55:00|23455.1|23452.9|23455.4|23453.2|23460.9|23458.7|23454.5|23452.3|243
1754607600000|2025-08-07 23:00:00|23455.1|23452.9|23451.3|23449.1|23459.9|23457.7|23448.3|23446.1|393
1754607900000|2025-08-07 23:05:00|23451.6|23449.4|23450.5|23448.3|23456.6|23454.4|23446.4|23444.2|267
1754608200000|2025-08-07 23:10:00|23450.4|23448.2|23453.7|23451.5|23456|23453.8|23449.6|23447.4|131
1754608500000|2025-08-07 23:15:00|23453.6|23451.4|23455.8|23453.6|23459.4|23457.2|23453.5|23451.3|168
1754608800000|2025-08-07 23:20:00|23455.9|23453.7|23455.6|23453.4|23459.1|23456.9|23449.8|23447.6|165
1754609100000|2025-08-07 23:25:00|23455.7|23453.5|23451.4|23449.2|23456.2|23454|23446.7|23444.5|180
1754609400000|2025-08-07 23:30:00|23451.5|23449.3|23448.9|23446.7|23452|23449.8|23446.7|23444.5|184
1754609700000|2025-08-07 23:35:00|23449.2|23447|23442.5|23440.3|23450|23447.8|23442.1|23439.9|233
1754610000000|2025-08-07 23:40:00|23442.6|23440.4|23445.7|23443.5|23446.3|23444.1|23438.5|23436.3|256
1754610300000|2025-08-07 23:45:00|23445.8|23443.6|23446.7|23444.5|23448.6|23446.4|23443.6|23441.4|208
1754610600000|2025-08-07 23:50:00|23447.1|23444.9|23446|23443.8|23450.4|23448.2|23441.4|23439.2|265
1754610900000|2025-08-07 23:55:00|23446.5|23444.3|23441.3|23439.1|23447.5|23445.3|23440.4|23438.2|229
1754611200000|2025-08-08 00:00:00|23442|23439.8|23435.9|23433.7|23443|23440.8|23433.5|23431.3|464
1754611500000|2025-08-08 00:05:00|23436.1|23433.9|23447.4|23445.2|23448.4|23446.2|23430.3|23428.1|511
1754611800000|2025-08-08 00:10:00|23447.5|23445.3|23457|23454.8|23458.2|23456|23447.5|23445.3|630
1754612100000|2025-08-08 00:15:00|23456.8|23454.6|23462.3|23460.1|23464.4|23462.2|23454.1|23451.9|440
1754612400000|2025-08-08 00:20:00|23462.6|23460.4|23467.2|23465|23468.9|23466.7|23456.2|23454|394
1754612700000|2025-08-08 00:25:00|23467.4|23465.2|23466.7|23464.5|23469.8|23467.6|23464.2|23462|226
1754613000000|2025-08-08 00:30:00|23466.8|23464.6|23474.7|23472.5|23479.5|23477.3|23465.6|23463.4|604
1754613300000|2025-08-08 00:35:00|23474.8|23472.6|23479.9|23477.7|23485.8|23483.6|23474.3|23472.1|518
1754613600000|2025-08-08 00:40:00|23479.8|23477.6|23479.4|23477.2|23483.1|23480.9|23477.7|23475.5|276
1754613900000|2025-08-08 00:45:00|23479.5|23477.3|23474.2|23472|23481|23478.8|23471.8|23469.6|541
1754614200000|2025-08-08 00:50:00|23474.5|23472.3|23464.6|23462.4|23474.9|23472.7|23461.2|23459|400
1754614500000|2025-08-08 00:55:00|23464.8|23462.6|23475|23472.8|23476.1|23473.9|23463.8|23461.6|274
1754614800000|2025-08-08 01:00:00|23475.3|23473.1|23472.3|23470.1|23481.1|23478.9|23471.3|23469.1|310
1754615100000|2025-08-08 01:05:00|23472.1|23469.9|23469.6|23467.4|23475.7|23473.5|23468.2|23466|167
1754615400000|2025-08-08 01:10:00|23469.5|23467.3|23465.3|23463.1|23470.9|23468.7|23463.7|23461.5|192
1754615700000|2025-08-08 01:15:00|23465.5|23463.3|23461.6|23459.4|23466.1|23463.9|23455.8|23453.6|402
1754616000000|2025-08-08 01:20:00|23461.8|23459.6|23467.2|23465|23468.4|23466.2|23458.9|23456.7|180
1754616300000|2025-08-08 01:25:00|23467.1|23464.9|23466.1|23463.9|23467.1|23464.9|23457.8|23455.6|302
1754616600000|2025-08-08 01:30:00|23466.3|23464.1|23469.1|23466.9|23473.4|23471.2|23464.2|23462|231
1754616900000|2025-08-08 01:35:00|23469.2|23467|23464.7|23462.5|23469.7|23467.5|23460.4|23458.2|205
1754617200000|2025-08-08 01:40:00|23464.9|23462.7|23465.2|23463|23469.7|23467.5|23461.5|23459.3|135
1754617500000|2025-08-08 01:45:00|23465.3|23463.1|23469.3|23467.1|23469.5|23467.3|23462.4|23460.2|76
1754617800000|2025-08-08 01:50:00|23469|23466.8|23466|23463.8|23471.7|23469.5|23463.9|23461.7|167
1754618100000|2025-08-08 01:55:00|23466.1|23463.9|23464.7|23462.5|23466.4|23464.2|23460.7|23458.5|198
1754618400000|2025-08-08 02:00:00|23464.8|23462.6|23470.5|23468.3|23471.5|23469.3|23464.3|23462.1|157
1754618700000|2025-08-08 02:05:00|23470.4|23468.2|23471.5|23469.3|23473.8|23471.6|23469.4|23467.2|235
1754619000000|2025-08-08 02:10:00|23471.3|23469.1|23476.3|23474.1|23476.9|23474.7|23471.3|23469.1|132
1754619300000|2025-08-08 02:15:00|23476.1|23473.9|23479|23476.8|23480.7|23478.5|23476|23473.8|212
1754619600000|2025-08-08 02:20:00|23479.2|23477|23475.1|23472.9|23479.5|23477.3|23472.8|23470.6|164
1754619900000|2025-08-08 02:25:00|23475.2|23473|23477.9|23475.7|23482|23479.8|23475.1|23472.9|174
1754620200000|2025-08-08 02:30:00|23478.5|23476.3|23478.5|23476.3|23478.5|23476.3|23474.4|23472.2|137
1754620500000|2025-08-08 02:35:00|23478.4|23476.2|23477.3|23475.1|23479.4|23477.2|23475.6|23473.4|79
1754620800000|2025-08-08 02:40:00|23477.4|23475.2|23480|23477.8|23480.5|23478.3|23476.4|23474.2|110
1754621100000|2025-08-08 02:45:00|23479.8|23477.6|23475.6|23473.4|23480.1|23477.9|23474.2|23472|170
1754621400000|2025-08-08 02:50:00|23475.5|23473.3|23476.8|23474.6|23479.1|23476.9|23474.5|23472.3|83
1754621700000|2025-08-08 02:55:00|23476.7|23474.5|23476.1|23473.9|23479.3|23477.1|23474.9|23472.7|80
1754622000000|2025-08-08 03:00:00|23476.2|23474|23473.3|23471.1|23479.7|23477.5|23472.7|23470.5|182
1754622300000|2025-08-08 03:05:00|23473.7|23471.5|23474.1|23471.9|23478.6|23476.4|23472.8|23470.6|133
1754622600000|2025-08-08 03:10:00|23474.2|23472|23475.1|23472.9|23478.8|23476.6|23473.6|23471.4|162
1754622900000|2025-08-08 03:15:00|23475.2|23473|23476|23473.8|23477.4|23475.2|23473.1|23470.9|79
1754623200000|2025-08-08 03:20:00|23476.2|23474|23473.4|23471.2|23476.2|23474|23470.6|23468.4|189
1754623500000|2025-08-08 03:25:00|23473.2|23471|23468.1|23465.9|23473.6|23471.4|23466.9|23464.7|200
1754623800000|2025-08-08 03:30:00|23467.9|23465.7|23461.4|23459.2|23468.6|23466.4|23458.9|23456.7|460
1754624100000|2025-08-08 03:35:00|23461.3|23459.1|23461.1|23458.9|23464.4|23462.2|23459.5|23457.3|163
1754624400000|2025-08-08 03:40:00|23461|23458.8|23457.8|23455.6|23462|23459.8|23456.2|23454|272
1754624700000|2025-08-08 03:45:00|23457.9|23455.7|23463.2|23461|23464|23461.8|23454.9|23452.7|313
1754625000000|2025-08-08 03:50:00|23463.3|23461.1|23458.9|23456.7|23464|23461.8|23455.9|23453.7|121
1754625300000|2025-08-08 03:55:00|23459|23456.8|23454.7|23452.5|23460.9|23458.7|23452.4|23450.2|168
1754625600000|2025-08-08 04:00:00|23454.5|23452.3|23444.1|23441.9|23459.3|23457.1|23438.6|23436.4|531
1754625900000|2025-08-08 04:05:00|23444.2|23442|23448.7|23446.5|23451.8|23449.6|23440.2|23438|240
1754626200000|2025-08-08 04:10:00|23448.4|23446.2|23450.9|23448.7|23454.4|23452.2|23447.8|23445.6|169
1754626500000|2025-08-08 04:15:00|23451|23448.8|23445|23442.8|23451.1|23448.9|23444.9|23442.7|117
1754626800000|2025-08-08 04:20:00|23445.1|23442.9|23446.8|23444.6|23447.2|23445|23441.2|23439|115
1754627100000|2025-08-08 04:25:00|23446.7|23444.5|23450.3|23448.1|23450.3|23448.1|23444.7|23442.5|83
1754627400000|2025-08-08 04:30:00|23450.2|23448|23454.7|23452.5|23457.3|23455.1|23449.1|23446.9|239
1754627700000|2025-08-08 04:35:00|23454.8|23452.6|23447.9|23445.7|23454.8|23452.6|23446.8|23444.6|127
1754628000000|2025-08-08 04:40:00|23447.8|23445.6|23445.2|23443|23448.7|23446.5|23439.5|23437.3|178
1754628300000|2025-08-08 04:45:00|23445.3|23443.1|23449.6|23447.4|23450.3|23448.1|23444.2|23442|122
1754628600000|2025-08-08 04:50:00|23449.7|23447.5|23444.6|23442.4|23451.3|23449.1|23443.5|23441.3|216
1754628900000|2025-08-08 04:55:00|23444.5|23442.3|23445.4|23443.2|23446.5|23444.3|23439.9|23437.7|192
1754629200000|2025-08-08 05:00:00|23445.7|23443.5|23448.5|23446.3|23453.4|23451.2|23444.5|23442.3|195
1754629500000|2025-08-08 05:05:00|23448.8|23446.6|23454.3|23452.1|23456.2|23454|23446.5|23444.3|209
1754629800000|2025-08-08 05:10:00|23454.5|23452.3|23452.9|23450.7|23456.7|23454.5|23451.1|23448.9|132
1754630100000|2025-08-08 05:15:00|23452.8|23450.6|23442.4|23440.2|23454.8|23452.6|23442.1|23439.9|233
1754630400000|2025-08-08 05:20:00|23442.3|23440.1|23444|23441.8|23450.4|23448.2|23442|23439.8|218
1754630700000|2025-08-08 05:25:00|23443.9|23441.7|23432.8|23430.6|23444.3|23442.1|23427.1|23424.9|584
1754631000000|2025-08-08 05:30:00|23432.9|23430.7|23434.4|23432.2|23441|23438.8|23431.1|23428.9|340
1754631300000|2025-08-08 05:35:00|23434.5|23432.3|23439.6|23437.4|23446.2|23444|23430.4|23428.2|306
1754631600000|2025-08-08 05:40:00|23439.9|23437.7|23431.2|23429|23441|23438.8|23429.7|23427.5|247
1754631900000|2025-08-08 05:45:00|23431.3|23429.1|23432.6|23430.4|23435|23432.8|23429.5|23427.3|182
1754632200000|2025-08-08 05:50:00|23432.8|23430.6|23428|23425.8|23435.4|23433.2|23425.1|23422.9|368
1754632500000|2025-08-08 05:55:00|23428.1|23425.9|23409.8|23407.6|23429.6|23427.4|23402.7|23400.5|1035
1754632800000|2025-08-08 06:00:00|23410.5|23408.3|23419.7|23417.5|23423.6|23421.4|23408|23405.8|578
1754633100000|2025-08-08 06:05:00|23419.8|23417.6|23418.9|23416.7|23425.4|23423.2|23414|23411.8|431
1754633400000|2025-08-08 06:10:00|23419|23416.8|23427.1|23424.9|23427.5|23425.3|23416.3|23414.1|340
1754633700000|2025-08-08 06:15:00|23427|23424.8|23432.2|23430|23434.4|23432.2|23422.4|23420.2|473
1754634000000|2025-08-08 06:20:00|23432.3|23430.1|23440.8|23438.6|23440.8|23438.6|23429.7|23427.5|341
1754634300000|2025-08-08 06:25:00|23440.9|23438.7|23447.9|23445.7|23450.2|23448|23438.8|23436.6|418
1754634600000|2025-08-08 06:30:00|23448.1|23445.9|23446.9|23444.7|23455|23452.8|23443.4|23441.2|428
1754634900000|2025-08-08 06:35:00|23447|23444.8|23441.5|23439.3|23448.5|23446.3|23440.4|23438.2|189
1754635200000|2025-08-08 06:40:00|23442.1|23439.9|23439.7|23437.5|23446.3|23444.1|23437.5|23435.3|192
1754635500000|2025-08-08 06:45:00|23439.8|23437.6|23441|23438.8|23442.9|23440.7|23434.7|23432.5|196
1754635800000|2025-08-08 06:50:00|23441.2|23439|23441.5|23439.3|23442.7|23440.5|23435.7|23433.5|196
1754636100000|2025-08-08 06:55:00|23441.6|23439.4|23434.8|23432.6|23443|23440.8|23432.5|23430.3|199
1754636400000|2025-08-08 07:00:00|23434.7|23432.5|23431.9|23429.7|23441.4|23439.2|23427.9|23425.7|349
1754636700000|2025-08-08 07:05:00|23431.8|23429.6|23431.1|23428.9|23435|23432.8|23424.4|23422.2|275
1754637000000|2025-08-08 07:10:00|23430.7|23428.5|23431.7|23429.5|23437.3|23435.1|23428.1|23425.9|263
1754637300000|2025-08-08 07:15:00|23431.8|23429.6|23444.1|23441.9|23447.7|23445.5|23431.8|23429.6|364
1754637600000|2025-08-08 07:20:00|23444|23441.8|23446.5|23444.3|23449.4|23447.2|23442.2|23440|209
1754637900000|2025-08-08 07:25:00|23446.6|23444.4|23439.4|23437.2|23448.7|23446.5|23435.6|23433.4|216
1754638200000|2025-08-08 07:30:00|23439.5|23437.3|23446.2|23444|23451.4|23449.2|23437.9|23435.7|269
1754638500000|2025-08-08 07:35:00|23446.8|23444.6|23447|23444.8|23450.5|23448.3|23443.3|23441.1|149
1754638800000|2025-08-08 07:40:00|23446.9|23444.7|23439.9|23437.7|23446.9|23444.7|23439.3|23437.1|144
1754639100000|2025-08-08 07:45:00|23439.4|23437.2|23436.3|23434.1|23440.9|23438.7|23429.5|23427.3|212
1754639400000|2025-08-08 07:50:00|23436.2|23434|23435.3|23433.1|23439.2|23437|23429.8|23427.6|213
1754639700000|2025-08-08 07:55:00|23435.1|23432.9|23428.3|23426.1|23436.1|23433.9|23426.1|23423.9|304
1754640000000|2025-08-08 08:00:00|23428.4|23426.2|23446.2|23444|23452.9|23450.7|23427.9|23425.7|953
1754640300000|2025-08-08 08:05:00|23446.5|23444.3|23448.8|23446.6|23451.2|23449|23442.3|23440.1|322
1754640600000|2025-08-08 08:10:00|23448.5|23446.3|23455.5|23453.3|23455.7|23453.5|23446.6|23444.4|234
1754640900000|2025-08-08 08:15:00|23455.6|23453.4|23446.3|23444.1|23455.7|23453.5|23441.8|23439.6|328
1754641200000|2025-08-08 08:20:00|23446.4|23444.2|23456.9|23454.7|23457.5|23455.3|23446.4|23444.2|251
1754641500000|2025-08-08 08:25:00|23456.7|23454.5|23456|23453.8|23458.8|23456.6|23451.2|23449|400
1754641800000|2025-08-08 08:30:00|23455.9|23453.7|23450.8|23448.6|23457.8|23455.6|23447.7|23445.5|285
1754642100000|2025-08-08 08:35:00|23450.7|23448.5|23451.1|23448.9|23459.1|23456.9|23448.8|23446.6|259
1754642400000|2025-08-08 08:40:00|23450.9|23448.7|23450.6|23448.4|23456.5|23454.3|23447.5|23445.3|216
1754642700000|2025-08-08 08:45:00|23450.5|23448.3|23453.7|23451.5|23456.5|23454.3|23444.9|23442.7|296
1754643000000|2025-08-08 08:50:00|23453.6|23451.4|23453.6|23451.4|23456.6|23454.4|23451|23448.8|157
1754643300000|2025-08-08 08:55:00|23454|23451.8|23453.2|23451|23455.8|23453.6|23450.8|23448.6|209
1754643600000|2025-08-08 09:00:00|23452.9|23450.7|23455.5|23453.3|23458.2|23456|23450.9|23448.7|312
1754643900000|2025-08-08 09:05:00|23455.3|23453.1|23462.8|23460.6|23462.8|23460.6|23452.6|23450.4|415
1754644200000|2025-08-08 09:10:00|23463.1|23460.9|23468.5|23466.3|23468.8|23466.6|23461.6|23459.4|294
1754644500000|2025-08-08 09:15:00|23468.3|23466.1|23472.4|23470.2|23473.6|23471.4|23465.6|23463.4|351
1754644800000|2025-08-08 09:20:00|23472.3|23470.1|23474.3|23472.1|23477.2|23475|23472.3|23470.1|285
1754645100000|2025-08-08 09:25:00|23474.4|23472.2|23467.3|23465.1|23474.4|23472.2|23462.4|23460.2|464
1754645400000|2025-08-08 09:30:00|23467.4|23465.2|23468.2|23466|23473.1|23470.9|23464.9|23462.7|202
1754645700000|2025-08-08 09:35:00|23468|23465.8|23462.8|23460.6|23469.2|23467|23462.8|23460.6|227
1754646000000|2025-08-08 09:40:00|23462.7|23460.5|23462.2|23460|23466.2|23464|23459.7|23457.5|351
1754646300000|2025-08-08 09:45:00|23462.4|23460.2|23466.9|23464.7|23468.5|23466.3|23461.9|23459.7|372
1754646600000|2025-08-08 09:50:00|23466.3|23464.1|23460.7|23458.5|23469.6|23467.4|23459.4|23457.2|463
1754646900000|2025-08-08 09:55:00|23460.5|23458.3|23462.5|23460.3|23465.5|23463.3|23460.1|23457.9|275
1754647200000|2025-08-08 10:00:00|23462.6|23460.4|23472.2|23470|23474.4|23472.2|23461.5|23459.3|463
1754647500000|2025-08-08 10:05:00|23472.1|23469.9|23469.7|23467.5|23476.1|23473.9|23467.5|23465.3|311
1754647800000|2025-08-08 10:10:00|23469.5|23467.3|23468.2|23466|23469.8|23467.6|23464.9|23462.7|204
1754648100000|2025-08-08 10:15:00|23468.4|23466.2|23465|23462.8|23468.7|23466.5|23463.5|23461.3|149
1754648400000|2025-08-08 10:20:00|23464.7|23462.5|23463.7|23461.5|23465.7|23463.5|23461.7|23459.5|275
1754648700000|2025-08-08 10:25:00|23463.8|23461.6|23462.3|23460.1|23464.9|23462.7|23460|23457.8|226
1754649000000|2025-08-08 10:30:00|23462.2|23460|23465.2|23463|23467.6|23465.4|23461.4|23459.2|280
1754649300000|2025-08-08 10:35:00|23465.1|23462.9|23469|23466.8|23471.5|23469.3|23464.8|23462.6|285
1754649600000|2025-08-08 10:40:00|23468.9|23466.7|23471.3|23469.1|23472.8|23470.6|23467.5|23465.3|226
1754649900000|2025-08-08 10:45:00|23471.2|23469|23471.4|23469.2|23474.5|23472.3|23470.2|23468|201
1754650200000|2025-08-08 10:50:00|23471.6|23469.4|23468|23465.8|23472.9|23470.7|23466|23463.8|360
1754650500000|2025-08-08 10:55:00|23468.1|23465.9|23466.1|23463.9|23472.3|23470.1|23464.8|23462.6|347
1754650800000|2025-08-08 11:00:00|23466.4|23464.2|23463.5|23461.3|23473|23470.8|23462.1|23459.9|616
1754651100000|2025-08-08 11:05:00|23463.7|23461.5|23463.7|23461.5|23467.1|23464.9|23462.3|23460.1|633
1754651400000|2025-08-08 11:10:00|23463.8|23461.6|23472.8|23470.6|23474.5|23472.3|23463.8|23461.6|488
1754651700000|2025-08-08 11:15:00|23472.9|23470.7|23475.5|23473.3|23481.6|23479.4|23472.2|23470|844
1754652000000|2025-08-08 11:20:00|23475.3|23473.1|23469.5|23467.3|23479.4|23477.2|23468.9|23466.7|453
1754652300000|2025-08-08 11:25:00|23469.8|23467.6|23471.9|23469.7|23473.2|23471|23468.5|23466.3|311
1754652600000|2025-08-08 11:30:00|23471.8|23469.6|23478.2|23476|23479.4|23477.2|23469|23466.8|567
1754652900000|2025-08-08 11:35:00|23478.1|23475.9|23480.2|23478|23481.2|23479|23477.4|23475.2|492
1754653200000|2025-08-08 11:40:00|23480|23477.8|23477.5|23475.3|23480.7|23478.5|23476.6|23474.4|424
1754653500000|2025-08-08 11:45:00|23477.7|23475.5|23477.8|23475.6|23481.1|23478.9|23477.1|23474.9|265
1754653800000|2025-08-08 11:50:00|23477.6|23475.4|23478|23475.8|23478.7|23476.5|23473.8|23471.6|385
1754654100000|2025-08-08 11:55:00|23477.9|23475.7|23473.7|23471.5|23479.4|23477.2|23473.3|23471.1|270
1754654400000|2025-08-08 12:00:00|23473.6|23471.4|23467.2|23465|23475.9|23473.7|23466.3|23464.1|602
1754654700000|2025-08-08 12:05:00|23467.1|23464.9|23456.8|23454.6|23467.1|23464.9|23453.9|23451.7|796
1754655000000|2025-08-08 12:10:00|23457.1|23454.9|23446.2|23444|23458|23455.8|23443.4|23441.2|1055
1754655300000|2025-08-08 12:15:00|23446.3|23444.1|23432.3|23430.1|23449.8|23447.6|23431.2|23429|1363
1754655600000|2025-08-08 12:20:00|23432.2|23430|23430|23427.8|23434.5|23432.3|23418.9|23416.7|1602
1754655900000|2025-08-08 12:25:00|23429.9|23427.7|23433.5|23431.3|23439.2|23437|23422.9|23420.7|2044
1754656200000|2025-08-08 12:30:00|23433|23430.8|23429.5|23427.3|23435.9|23433.7|23425|23422.8|973
1754656500000|2025-08-08 12:35:00|23429.6|23427.4|23427|23424.8|23431|23428.8|23424|23421.8|708
1754656800000|2025-08-08 12:40:00|23427.7|23425.5|23435.8|23433.6|23440.3|23438.1|23417.9|23415.7|1332
1754657100000|2025-08-08 12:45:00|23436.8|23434.6|23443.6|23441.4|23443.9|23441.7|23433.6|23431.4|1203
1754657400000|2025-08-08 12:50:00|23443.5|23441.3|23431.6|23429.4|23447.5|23445.3|23430.4|23428.2|1233
1754657700000|2025-08-08 12:55:00|23431.8|23429.6|23434.2|23432|23438.5|23436.3|23428.8|23426.6|848
1754658000000|2025-08-08 13:00:00|23434.4|23432.2|23437.4|23435.2|23447.5|23445.3|23434.1|23431.9|1181
1754658300000|2025-08-08 13:05:00|23437.2|23435|23433.8|23431.6|23437.3|23435.1|23425.3|23423.1|1221
1754658600000|2025-08-08 13:10:00|23433.7|23431.5|23428.6|23426.4|23437.5|23435.3|23422.3|23420.1|1065
1754658900000|2025-08-08 13:15:00|23428.5|23426.3|23432.1|23429.9|23434.5|23432.3|23426.1|23423.9|765
1754659200000|2025-08-08 13:20:00|23432.3|23430.1|23435.2|23433|23440|23437.8|23430.4|23428.2|856
1754659500000|2025-08-08 13:25:00|23435.9|23433.7|23442|23439.8|23445.5|23443.3|23432.9|23430.7|2018
1754659800000|2025-08-08 13:30:00|23442.5|23440.3|23446.6|23445.5|23474.6|23473.5|23429.2|23428.1|12546
1754660100000|2025-08-08 13:35:00|23446.5|23445.4|23478.1|23477|23479|23477.9|23443.1|23442|7917
1754660400000|2025-08-08 13:40:00|23478.2|23477.1|23503.3|23502.2|23513.4|23512.3|23468.5|23467.4|10410
1754660700000|2025-08-08 13:45:00|23503.2|23502.1|23527|23525.9|23543.5|23542.4|23503.2|23502.1|9669
1754661000000|2025-08-08 13:50:00|23527.5|23526.4|23523|23521.9|23536.5|23535.4|23512.8|23511.7|7935
1754661300000|2025-08-08 13:55:00|23523.6|23522.5|23542.5|23541.4|23548|23546.9|23522.2|23521.1|6107
1754661600000|2025-08-08 14:00:00|23543.2|23542.1|23549.6|23548.5|23551.8|23550.7|23532.2|23531.1|7592
1754661900000|2025-08-08 14:05:00|23549.3|23548.2|23567.4|23566.3|23568.1|23567|23540.4|23539.3|9577
1754662200000|2025-08-08 14:10:00|23567.2|23566.1|23539.6|23538.5|23578.1|23577|23535.2|23534.1|9535
1754662500000|2025-08-08 14:15:00|23539.9|23538.8|23555.8|23554.7|23561.4|23560.3|23526.6|23525.5|6956
1754662800000|2025-08-08 14:20:00|23555.9|23554.8|23562.6|23561.5|23567.3|23566.2|23545.8|23544.7|4643
1754663100000|2025-08-08 14:25:00|23562.7|23561.6|23573.9|23572.8|23581.9|23580.8|23552.6|23551.5|5771
1754663400000|2025-08-08 14:30:00|23574.2|23573.1|23592.9|23591.8|23601.9|23600.8|23572.7|23571.6|7172
1754663700000|2025-08-08 14:35:00|23593|23591.9|23590.2|23589.1|23597.3|23596.2|23585.9|23584.8|5145
1754664000000|2025-08-08 14:40:00|23587.9|23586.8|23583.1|23582|23596|23594.9|23567.7|23566.6|6483
1754664300000|2025-08-08 14:45:00|23583|23581.9|23581|23579.9|23586.8|23585.7|23571.9|23570.8|4251
1754664600000|2025-08-08 14:50:00|23580.9|23579.8|23561.3|23560.2|23582.7|23581.6|23557.3|23556.2|4996
1754664900000|2025-08-08 14:55:00|23561.4|23560.3|23549.5|23548.4|23562.4|23561.3|23541.8|23540.7|6036
1754665200000|2025-08-08 15:00:00|23550.1|23549|23559.4|23558.3|23559.5|23558.4|23541.5|23540.4|5138
1754665500000|2025-08-08 15:05:00|23559.3|23558.2|23569.8|23568.7|23578.5|23577.4|23554.1|23553|5478
1754665800000|2025-08-08 15:10:00|23570.6|23569.5|23577.1|23576|23577.1|23576|23553.8|23552.7|4741
1754666100000|2025-08-08 15:15:00|23576.8|23575.7|23568.7|23567.6|23579.5|23578.4|23566.4|23565.3|3516
1754666400000|2025-08-08 15:20:00|23571|23569.9|23570.4|23569.3|23577.5|23576.4|23561.1|23560|3462
1754666700000|2025-08-08 15:25:00|23570.5|23569.4|23566.2|23565.1|23575.3|23574.2|23561.3|23560.2|2557
1754667000000|2025-08-08 15:30:00|23564.8|23563.7|23550|23548.9|23567.1|23566|23543.3|23542.2|4662
1754667300000|2025-08-08 15:35:00|23549.8|23548.7|23527.7|23526.6|23551.6|23550.5|23517.6|23516.5|7507
1754667600000|2025-08-08 15:40:00|23528.4|23527.3|23519.9|23518.8|23531.7|23530.6|23512.3|23511.2|5477
1754667900000|2025-08-08 15:45:00|23520|23518.9|23546.4|23545.3|23550.7|23549.6|23513.2|23512.1|6607
1754668200000|2025-08-08 15:50:00|23546.1|23545|23565.3|23564.2|23567.4|23566.3|23545.1|23544|5201
1754668500000|2025-08-08 15:55:00|23565.1|23564|23578.2|23577.1|23579.4|23578.3|23563|23561.9|4592
1754668800000|2025-08-08 16:00:00|23576.6|23575.5|23585.1|23584|23593.6|23592.5|23572.8|23571.7|5206
1754669100000|2025-08-08 16:05:00|23584.7|23583.6|23585.4|23584.3|23590.7|23589.6|23578.7|23577.6|3448
1754669400000|2025-08-08 16:10:00|23585.9|23584.8|23581.6|23580.5|23587.6|23586.5|23571.1|23570|3580
1754669700000|2025-08-08 16:15:00|23581.8|23580.7|23593.6|23592.5|23601.3|23600.2|23578.4|23577.3|5237
1754670000000|2025-08-08 16:20:00|23593.7|23592.6|23591.8|23590.7|23596.7|23595.6|23584.6|23583.5|3311
1754670300000|2025-08-08 16:25:00|23591.6|23590.5|23587.4|23586.3|23596|23594.9|23579.1|23578|3069
1754670600000|2025-08-08 16:30:00|23587.6|23586.5|23585.4|23584.3|23591.4|23590.3|23579.2|23578.1|2798
1754670900000|2025-08-08 16:35:00|23585.5|23584.4|23588.6|23587.5|23590.6|23589.5|23580.1|23579|2802
1754671200000|2025-08-08 16:40:00|23589.9|23588.8|23590.3|23589.2|23597.4|23596.3|23583.6|23582.5|2815
1754671500000|2025-08-08 16:45:00|23590.1|23589|23585.2|23584.1|23595.8|23594.7|23583.6|23582.5|2508
1754671800000|2025-08-08 16:50:00|23585.3|23584.2|23577.7|23576.6|23593.1|23592|23572.9|23571.8|3632
1754672100000|2025-08-08 16:55:00|23577.4|23576.3|23574.9|23573.8|23583.5|23582.4|23573.5|23572.4|2344
1754672400000|2025-08-08 17:00:00|23574.4|23573.3|23574|23572.9|23578.2|23577.1|23556.8|23555.7|5007
1754672700000|2025-08-08 17:05:00|23574.3|23573.2|23577|23575.9|23578.5|23577.4|23562.4|23561.3|3087
1754673000000|2025-08-08 17:10:00|23578.1|23577|23571.1|23570|23579.8|23578.7|23567|23565.9|2469
1754673300000|2025-08-08 17:15:00|23570.8|23569.7|23562.6|23561.5|23571.2|23570.1|23553.6|23552.5|4100
1754673600000|2025-08-08 17:20:00|23562.5|23561.4|23575.9|23574.8|23583.1|23582|23561|23559.9|4059
1754673900000|2025-08-08 17:25:00|23575.5|23574.4|23560.2|23559.1|23575.8|23574.7|23555.8|23554.7|3247
1754674200000|2025-08-08 17:30:00|23558.9|23557.8|23572|23570.9|23576.4|23575.3|23557.3|23556.2|2461
1754674500000|2025-08-08 17:35:00|23572.1|23571|23579.5|23578.4|23580.1|23579|23571.2|23570.1|2017
1754674800000|2025-08-08 17:40:00|23579.4|23578.3|23593|23591.9|23597.2|23596.1|23578.5|23577.4|4087
1754675100000|2025-08-08 17:45:00|23593.1|23592|23589.4|23588.3|23596.2|23595.1|23583.2|23582.1|2560
1754675400000|2025-08-08 17:50:00|23588.6|23587.5|23590.5|23589.4|23594.7|23593.6|23584.5|23583.4|1818
1754675700000|2025-08-08 17:55:00|23590.4|23589.3|23595.6|23594.5|23599.1|23598|23587.9|23586.8|1930
1754676000000|2025-08-08 18:00:00|23596.7|23595.6|23612.7|23611.6|23619.9|23618.8|23596.7|23595.6|7130
1754676300000|2025-08-08 18:05:00|23613|23611.9|23613.2|23612.1|23621.5|23620.4|23611.6|23610.5|2946
1754676600000|2025-08-08 18:10:00|23612|23610.9|23599.8|23598.7|23612.9|23611.8|23598.4|23597.3|3115
1754676900000|2025-08-08 18:15:00|23599.7|23598.6|23604.9|23603.8|23607.2|23606.1|23596.4|23595.3|2074
1754677200000|2025-08-08 18:20:00|23603.7|23602.6|23599.9|23598.8|23609.8|23608.7|23599|23597.9|1960
1754677500000|2025-08-08 18:25:00|23599.8|23598.7|23602.4|23601.3|23603.3|23602.2|23584.9|23583.8|3579
1754677800000|2025-08-08 18:30:00|23601.7|23600.6|23609.3|23608.2|23609.5|23608.4|23600.6|23599.5|2085
1754678100000|2025-08-08 18:35:00|23609.5|23608.4|23598.1|23597|23611.5|23610.4|23596.2|23595.1|2407
1754678400000|2025-08-08 18:40:00|23598.6|23597.5|23604.5|23603.4|23605.6|23604.5|23596.9|23595.8|1591
1754678700000|2025-08-08 18:45:00|23604.4|23603.3|23606.7|23605.6|23609.3|23608.2|23597.2|23596.1|1810
1754679000000|2025-08-08 18:50:00|23607.1|23606|23611.9|23610.8|23612.7|23611.6|23601.8|23600.7|2011
1754679300000|2025-08-08 18:55:00|23611.8|23610.7|23606.4|23605.3|23613|23611.9|23605.3|23604.2|1798
1754679600000|2025-08-08 19:00:00|23607.8|23606.7|23603.8|23602.7|23611.2|23610.1|23600.9|23599.8|2184
1754679900000|2025-08-08 19:05:00|23603.7|23602.6|23604.1|23603|23608.1|23607|23600.3|23599.2|1778
1754680200000|2025-08-08 19:10:00|23602.9|23601.8|23603|23601.9|23605.8|23604.7|23599.5|23598.4|1981
1754680500000|2025-08-08 19:15:00|23602.8|23601.7|23612.4|23611.3|23612.4|23611.3|23598.7|23597.6|2252
1754680800000|2025-08-08 19:20:00|23612.2|23611.1|23605.3|23604.2|23616.5|23615.4|23603.6|23602.5|3893
1754681100000|2025-08-08 19:25:00|23605.2|23604.1|23601.9|23600.8|23608.9|23607.8|23599.7|23598.6|2076
1754681400000|2025-08-08 19:30:00|23601.5|23600.4|23596.6|23595.5|23601.5|23600.4|23589|23587.9|3684
1754681700000|2025-08-08 19:35:00|23596.5|23595.4|23589|23587.9|23596.6|23595.5|23587|23585.9|3710
1754682000000|2025-08-08 19:40:00|23589.1|23588|23581.2|23580.1|23595|23593.9|23577.3|23576.2|5229
1754682300000|2025-08-08 19:45:00|23581.3|23580.2|23577.4|23576.3|23585.2|23584.1|23572.4|23571.3|5245
1754682600000|2025-08-08 19:50:00|23578.3|23577.2|23607|23605.9|23607.3|23606.2|23575|23573.9|9167
1754682900000|2025-08-08 19:55:00|23600.7|23599.6|23609.6|23608.5|23614.5|23613.4|23593.6|23592.5|13062
1754683200000|2025-08-08 20:00:00|23607|23605.9|23625.4|23623.2|23630.6|23628.4|23605.4|23603.2|7438
1754683500000|2025-08-08 20:05:00|23625.6|23623.4|23632.1|23629.9|23636|23633.8|23622.3|23620.1|2549
1754683800000|2025-08-08 20:10:00|23631.9|23629.7|23657.2|23655|23657.4|23655.2|23629.9|23627.7|2680
1754684100000|2025-08-08 20:15:00|23656.9|23654.7|23647.5|23645.3|23656.9|23654.7|23642.8|23640.6|1396
1754684400000|2025-08-08 20:20:00|23647.4|23645.2|23646.8|23644.6|23651.6|23649.4|23644.7|23642.5|772
1754684700000|2025-08-08 20:25:00|23646.5|23644.3|23647.3|23645.1|23648.8|23646.6|23643.2|23641|544
1754685000000|2025-08-08 20:30:00|23646.8|23644.6|23648.2|23646|23653|23650.8|23646.1|23643.9|616
1754685300000|2025-08-08 20:35:00|23647.7|23645.5|23650.8|23648.6|23651.8|23649.6|23645.4|23643.2|432
1754685600000|2025-08-08 20:40:00|23651.3|23649.1|23643.4|23641.2|23652|23649.8|23643.4|23641.2|591
1754685900000|2025-08-08 20:45:00|23644.1|23641.9|23643.2|23641|23646.5|23644.3|23639.5|23637.3|707
1754686200000|2025-08-08 20:50:00|23643.7|23641.5|23648.8|23646.6|23648.8|23646.6|23641.8|23639.6|434
1754686500000|2025-08-08 20:55:00|23649.5|23647.3|23661.2|23656.2|23662.3|23660.1|23646.5|23644.3|1337
1754686800000|2025-08-08 21:00:00|23660.6|23655.6|23660.6|23655.6|23660.6|23655.6|23660.6|23655.6|0
1754863200000|2025-08-10 22:00:00|23653|23650.8|23628.4|23626.2|23667|23664.8|23627|23624.8|1530
1754863500000|2025-08-10 22:05:00|23628.6|23626.4|23627.6|23625.4|23631.1|23628.9|23620.8|23618.6|824
1754863800000|2025-08-10 22:10:00|23627.5|23625.3|23632.8|23630.6|23635|23632.8|23621.3|23619.1|398
1754864100000|2025-08-10 22:15:00|23632.7|23630.5|23639|23636.8|23642.8|23640.6|23624.2|23622|589
1754864400000|2025-08-10 22:20:00|23638.8|23636.6|23629.7|23627.5|23643.6|23641.4|23625.4|23623.2|693
1754864700000|2025-08-10 22:25:00|23629.6|23627.4|23632.5|23630.3|23635.6|23633.4|23624.3|23622.1|427
1754865000000|2025-08-10 22:30:00|23632.7|23630.5|23632.6|23630.4|23635|23632.8|23630.2|23628|178
1754865300000|2025-08-10 22:35:00|23632.7|23630.5|23628.1|23625.9|23635.5|23633.3|23627.3|23625.1|189
1754865600000|2025-08-10 22:40:00|23627.9|23625.7|23626.2|23624|23630.6|23628.4|23626|23623.8|170
1754865900000|2025-08-10 22:45:00|23626.4|23624.2|23627.3|23625.1|23630.1|23627.9|23626.4|23624.2|175
1754866200000|2025-08-10 22:50:00|23627.4|23625.2|23628.8|23626.6|23631.5|23629.3|23626.7|23624.5|104
1754866500000|2025-08-10 22:55:00|23628.7|23626.5|23629.2|23627|23631.3|23629.1|23624.2|23622|195
1754866800000|2025-08-10 23:00:00|23629.3|23627.1|23627.8|23625.6|23639.4|23637.2|23623.7|23621.5|491
1754867100000|2025-08-10 23:05:00|23627.6|23625.4|23625.6|23623.4|23631.1|23628.9|23621.2|23619|390
1754867400000|2025-08-10 23:10:00|23625.5|23623.3|23621.4|23619.2|23628.3|23626.1|23620.4|23618.2|188
1754867700000|2025-08-10 23:15:00|23621.6|23619.4|23619.1|23616.9|23622|23619.8|23616.9|23614.7|204
1754868000000|2025-08-10 23:20:00|23619|23616.8|23612.6|23610.4|23619.1|23616.9|23610.7|23608.5|356
1754868300000|2025-08-10 23:25:00|23612.4|23610.2|23604.3|23602.1|23612.7|23610.5|23603.4|23601.2|419
1754868600000|2025-08-10 23:30:00|23604.4|23602.2|23610|23607.8|23613|23610.8|23603|23600.8|411
1754868900000|2025-08-10 23:35:00|23609.5|23607.3|23602.4|23600.2|23609.7|23607.5|23598.2|23596|406
1754869200000|2025-08-10 23:40:00|23602.7|23600.5|23599.2|23597|23606.5|23604.3|23598.2|23596|356
1754869500000|2025-08-10 23:45:00|23599.1|23596.9|23602.7|23600.5|23605|23602.8|23597.2|23595|247
1754869800000|2025-08-10 23:50:00|23602.5|23600.3|23606.6|23604.4|23606.8|23604.6|23599.9|23597.7|143
1754870100000|2025-08-10 23:55:00|23606.7|23604.5|23604.5|23602.3|23608.2|23606|23601.1|23598.9|171
1754870400000|2025-08-11 00:00:00|23604.2|23602|23614.8|23612.6|23622.8|23620.6|23604.2|23602|786
1754870700000|2025-08-11 00:05:00|23614.7|23612.5|23625.3|23623.1|23626.2|23624|23611|23608.8|662
1754871000000|2025-08-11 00:10:00|23625.1|23622.9|23628.3|23626.1|23632.6|23630.4|23617.5|23615.3|656
1754871300000|2025-08-11 00:15:00|23628.4|23626.2|23626.5|23624.3|23634.2|23632|23624.6|23622.4|353
1754871600000|2025-08-11 00:20:00|23626.7|23624.5|23626.1|23623.9|23633.9|23631.7|23626.1|23623.9|249
1754871900000|2025-08-11 00:25:00|23626|23623.8|23628.7|23626.5|23631.6|23629.4|23626|23623.8|169
1754872200000|2025-08-11 00:30:00|23628.6|23626.4|23631.5|23629.3|23633.7|23631.5|23628.5|23626.3|176
1754872500000|2025-08-11 00:35:00|23631.6|23629.4|23628.7|23626.5|23632.5|23630.3|23626.1|23623.9|136
1754872800000|2025-08-11 00:40:00|23628.6|23626.4|23630.4|23628.2|23634|23631.8|23627.4|23625.2|154
1754873100000|2025-08-11 00:45:00|23630.5|23628.3|23625.7|23623.5|23631.1|23628.9|23624.8|23622.6|315
1754873400000|2025-08-11 00:50:00|23625.6|23623.4|23629.1|23626.9|23631.2|23629|23623.1|23620.9|389
1754873700000|2025-08-11 00:55:00|23629|23626.8|23630.1|23627.9|23630.6|23628.4|23626.8|23624.6|95
1754874000000|2025-08-11 01:00:00|23630|23627.8|23633.6|23631.4|23636.3|23634.1|23626.1|23623.9|320
1754874300000|2025-08-11 01:05:00|23633.4|23631.2|23629.7|23627.5|23636.2|23634|23624|23621.8|328
1754874600000|2025-08-11 01:10:00|23629.6|23627.4|23633.3|23631.1|23635.2|23633|23626.6|23624.4|187
1754874900000|2025-08-11 01:15:00|23633.2|23631|23633.5|23631.3|23634.2|23632|23628.6|23626.4|191
1754875200000|2025-08-11 01:20:00|23633.4|23631.2|23637|23634.8|23639.4|23637.2|23633.3|23631.1|297
1754875500000|2025-08-11 01:25:00|23637.1|23634.9|23639.1|23636.9|23639.9|23637.7|23635.8|23633.6|210
1754875800000|2025-08-11 01:30:00|23639|23636.8|23642.1|23639.9|23643.2|23641|23638.1|23635.9|450
1754876100000|2025-08-11 01:35:00|23641.9|23639.7|23658.9|23656.7|23659.4|23657.2|23639.6|23637.4|1083
1754876400000|2025-08-11 01:40:00|23659.1|23656.9|23648.6|23646.4|23659.8|23657.6|23647.7|23645.5|622
1754876700000|2025-08-11 01:45:00|23648.5|23646.3|23647.7|23645.5|23649.7|23647.5|23643.6|23641.4|228
1754877000000|2025-08-11 01:50:00|23647.6|23645.4|23655.3|23653.1|23655.3|23653.1|23646.8|23644.6|194
1754877300000|2025-08-11 01:55:00|23655.6|23653.4|23655.1|23652.9|23655.9|23653.7|23650.4|23648.2|200
1754877600000|2025-08-11 02:00:00|23655|23652.8|23658.9|23656.7|23658.9|23656.7|23652.9|23650.7|205
1754877900000|2025-08-11 02:05:00|23659.1|23656.9|23658.8|23656.6|23661.4|23659.2|23654.8|23652.6|389
1754878200000|2025-08-11 02:10:00|23658.7|23656.5|23660.1|23657.9|23663.6|23661.4|23658.2|23656|189
1754878500000|2025-08-11 02:15:00|23660.2|23658|23662.5|23660.3|23665.9|23663.7|23657.7|23655.5|492
1754878800000|2025-08-11 02:20:00|23662.4|23660.2|23666.7|23664.5|23667.6|23665.4|23657.8|23655.6|423
1754879100000|2025-08-11 02:25:00|23666.6|23664.4|23654.4|23652.2|23666.9|23664.7|23651.8|23649.6|637
1754879400000|2025-08-11 02:30:00|23654.6|23652.4|23654.9|23652.7|23656.6|23654.4|23652.6|23650.4|194
1754879700000|2025-08-11 02:35:00|23654.8|23652.6|23655.3|23653.1|23657.7|23655.5|23653|23650.8|134
1754880000000|2025-08-11 02:40:00|23655.5|23653.3|23654.3|23652.1|23656.3|23654.1|23653.2|23651|110
1754880300000|2025-08-11 02:45:00|23654|23651.8|23647.8|23645.6|23654|23651.8|23647.5|23645.3|424
1754880600000|2025-08-11 02:50:00|23647.7|23645.5|23652.3|23650.1|23653.9|23651.7|23646.6|23644.4|272
1754880900000|2025-08-11 02:55:00|23652.4|23650.2|23653.3|23651.1|23654|23651.8|23651.5|23649.3|89
1754881200000|2025-08-11 03:00:00|23653.2|23651|23655.9|23653.7|23658.2|23656|23653.2|23651|189
1754881500000|2025-08-11 03:05:00|23655.8|23653.6|23655.6|23653.4|23655.8|23653.6|23651.1|23648.9|164
1754881800000|2025-08-11 03:10:00|23655.5|23653.3|23664.6|23662.4|23666|23663.8|23655.3|23653.1|424
1754882100000|2025-08-11 03:15:00|23664.7|23662.5|23667.3|23665.1|23668.8|23666.6|23661.6|23659.4|1170
1754882400000|2025-08-11 03:20:00|23667.4|23665.2|23658.7|23656.5|23669.7|23667.5|23656.6|23654.4|479
1754882700000|2025-08-11 03:25:00|23658.6|23656.4|23658.1|23655.9|23659.3|23657.1|23653.9|23651.7|195
1754883000000|2025-08-11 03:30:00|23658.2|23656|23651.9|23649.7|23659.1|23656.9|23648.3|23646.1|291
1754883300000|2025-08-11 03:35:00|23652|23649.8|23651.8|23649.6|23655.5|23653.3|23649.8|23647.6|142
1754883600000|2025-08-11 03:40:00|23651.9|23649.7|23652.3|23650.1|23655.4|23653.2|23649.9|23647.7|191
1754883900000|2025-08-11 03:45:00|23652.5|23650.3|23651.2|23649|23652.7|23650.5|23645.8|23643.6|231
1754884200000|2025-08-11 03:50:00|23651.3|23649.1|23650.3|23648.1|23653.6|23651.4|23650|23647.8|79
1754884500000|2025-08-11 03:55:00|23650.4|23648.2|23650.3|23648.1|23651.7|23649.5|23649.4|23647.2|105
1754884800000|2025-08-11 04:00:00|23650.2|23648|23647.6|23645.4|23650.2|23648|23641.3|23639.1|312
1754885100000|2025-08-11 04:05:00|23647.9|23645.7|23649.6|23647.4|23650.1|23647.9|23646.4|23644.2|170
1754885400000|2025-08-11 04:10:00|23649.5|23647.3|23655.2|23653|23655.6|23653.4|23649.3|23647.1|153
1754885700000|2025-08-11 04:15:00|23655.1|23652.9|23647.7|23645.5|23655.2|23653|23647.4|23645.2|221
1754886000000|2025-08-11 04:20:00|23647.8|23645.6|23647.5|23645.3|23651.1|23648.9|23646.5|23644.3|139
1754886300000|2025-08-11 04:25:00|23647.3|23645.1|23637.2|23635|23647.7|23645.5|23637.1|23634.9|445
1754886600000|2025-08-11 04:30:00|23636.9|23634.7|23639.3|23637.1|23639.7|23637.5|23634.1|23631.9|237
1754886900000|2025-08-11 04:35:00|23639.4|23637.2|23637.5|23635.3|23640|23637.8|23635.3|23633.1|193
1754887200000|2025-08-11 04:40:00|23637.4|23635.2|23634.2|23632|23638.6|23636.4|23633.3|23631.1|117
1754887500000|2025-08-11 04:45:00|23634.5|23632.3|23635.3|23633.1|23637.5|23635.3|23634.5|23632.3|64
1754887800000|2025-08-11 04:50:00|23635.2|23633|23637.2|23635|23638.2|23636|23630.6|23628.4|364
1754888100000|2025-08-11 04:55:00|23637.3|23635.1|23639.1|23636.9|23642.1|23639.9|23637.2|23635|174
1754888400000|2025-08-11 05:00:00|23639.2|23637|23641.4|23639.2|23641.5|23639.3|23632.7|23630.5|231
1754888700000|2025-08-11 05:05:00|23641.5|23639.3|23640.6|23638.4|23646.2|23644|23638.2|23636|271
1754889000000|2025-08-11 05:10:00|23640.5|23638.3|23637.1|23634.9|23640.5|23638.3|23634.9|23632.7|138
1754889300000|2025-08-11 05:15:00|23637.2|23635|23635.1|23632.9|23638.2|23636|23634.1|23631.9|72
1754889600000|2025-08-11 05:20:00|23635.2|23633|23638.3|23636.1|23639.3|23637.1|23634.2|23632|80
1754889900000|2025-08-11 05:25:00|23638.4|23636.2|23636.8|23634.6|23640.8|23638.6|23633.4|23631.2|164
1754890200000|2025-08-11 05:30:00|23636.7|23634.5|23640.3|23638.1|23640.7|23638.5|23631.9|23629.7|202
1754890500000|2025-08-11 05:35:00|23640.4|23638.2|23641.9|23639.7|23642.9|23640.7|23635.1|23632.9|129
1754890800000|2025-08-11 05:40:00|23641.8|23639.6|23634.8|23632.6|23642.8|23640.6|23631.3|23629.1|264
1754891100000|2025-08-11 05:45:00|23634.6|23632.4|23632.1|23629.9|23635.4|23633.2|23628.6|23626.4|266
1754891400000|2025-08-11 05:50:00|23632|23629.8|23630|23627.8|23635.1|23632.9|23627.5|23625.3|182
1754891700000|2025-08-11 05:55:00|23629.4|23627.2|23635.7|23633.5|23635.7|23633.5|23627.9|23625.7|177
1754892000000|2025-08-11 06:00:00|23635.6|23633.4|23641.9|23639.7|23647.8|23645.6|23635.3|23633.1|810
1754892300000|2025-08-11 06:05:00|23642.2|23640|23637.7|23635.5|23644.5|23642.3|23632.4|23630.2|276
1754892600000|2025-08-11 06:10:00|23637.8|23635.6|23632.1|23629.9|23638.7|23636.5|23631.8|23629.6|141
1754892900000|2025-08-11 06:15:00|23632|23629.8|23629.9|23627.7|23632.8|23630.6|23625.2|23623|370
1754893200000|2025-08-11 06:20:00|23630|23627.8|23635.4|23633.2|23636.6|23634.4|23630|23627.8|151
1754893500000|2025-08-11 06:25:00|23635.5|23633.3|23631|23628.8|23639.2|23637|23629.8|23627.6|209
1754893800000|2025-08-11 06:30:00|23631.1|23628.9|23632.7|23630.5|23633.9|23631.7|23628.5|23626.3|176
1754894100000|2025-08-11 06:35:00|23632.6|23630.4|23641.1|23638.9|23641.6|23639.4|23631.2|23629|187
1754894400000|2025-08-11 06:40:00|23641|23638.8|23643.7|23641.5|23645.1|23642.9|23639.9|23637.7|211
1754894700000|2025-08-11 06:45:00|23643.8|23641.6|23644.5|23642.3|23649.8|23647.6|23643.8|23641.6|255
1754895000000|2025-08-11 06:50:00|23644.4|23642.2|23652.5|23650.3|23653.7|23651.5|23643.5|23641.3|303
1754895300000|2025-08-11 06:55:00|23652.4|23650.2|23656.8|23654.6|23656.8|23654.6|23650.9|23648.7|310
1754895600000|2025-08-11 07:00:00|23656.6|23654.4|23655.5|23653.3|23658.2|23656|23648.2|23646|490
1754895900000|2025-08-11 07:05:00|23655.3|23653.1|23657.8|23655.6|23660.8|23658.6|23655.3|23653.1|303
1754896200000|2025-08-11 07:10:00|23657.9|23655.7|23646.2|23644|23658.4|23656.2|23646.1|23643.9|475
1754896500000|2025-08-11 07:15:00|23644.9|23642.7|23642|23639.8|23647|23644.8|23641.9|23639.7|262
1754896800000|2025-08-11 07:20:00|23641.5|23639.3|23642.8|23640.6|23647.2|23645|23640.6|23638.4|304
1754897100000|2025-08-11 07:25:00|23642.9|23640.7|23638.4|23636.2|23645.9|23643.7|23636.2|23634|406
1754897400000|2025-08-11 07:30:00|23638.5|23636.3|23626.8|23624.6|23639.9|23637.7|23620.9|23618.7|552
1754897700000|2025-08-11 07:35:00|23626.6|23624.4|23620.5|23618.3|23631.3|23629.1|23617.5|23615.3|543
1754898000000|2025-08-11 07:40:00|23620.1|23617.9|23618.8|23616.6|23624.4|23622.2|23616.5|23614.3|375
1754898300000|2025-08-11 07:45:00|23618.7|23616.5|23603.6|23601.4|23619.1|23616.9|23600.6|23598.4|801
1754898600000|2025-08-11 07:50:00|23603.8|23601.6|23595.2|23593|23612.1|23609.9|23593.6|23591.4|701
1754898900000|2025-08-11 07:55:00|23595.3|23593.1|23602.6|23600.4|23603.1|23600.9|23589.8|23587.6|709
1754899200000|2025-08-11 08:00:00|23601.8|23599.6|23585.3|23583.1|23606.5|23604.3|23580|23577.8|1520
1754899500000|2025-08-11 08:05:00|23585.4|23583.2|23584.6|23582.4|23592.3|23590.1|23564.2|23562|1534
1754899800000|2025-08-11 08:10:00|23584.8|23582.6|23576.6|23574.4|23590|23587.8|23564.5|23562.3|952
1754900100000|2025-08-11 08:15:00|23576.7|23574.5|23585.4|23583.2|23586.3|23584.1|23565.5|23563.3|658
1754900400000|2025-08-11 08:20:00|23585.5|23583.3|23583|23580.8|23587.6|23585.4|23575.2|23573|511
1754900700000|2025-08-11 08:25:00|23583.2|23581|23587.4|23585.2|23592.6|23590.4|23577.6|23575.4|361
1754901000000|2025-08-11 08:30:00|23586.8|23584.6|23595.7|23593.5|23597.2|23595|23583.6|23581.4|763
1754901300000|2025-08-11 08:35:00|23595.9|23593.7|23599|23596.8|23601.6|23599.4|23590.7|23588.5|637
1754901600000|2025-08-11 08:40:00|23598.6|23596.4|23598|23595.8|23600.6|23598.4|23591.6|23589.4|333
1754901900000|2025-08-11 08:45:00|23597.9|23595.7|23594.6|23592.4|23598.1|23595.9|23589.8|23587.6|372
1754902200000|2025-08-11 08:50:00|23594.8|23592.6|23593.7|23591.5|23594.8|23592.6|23587.3|23585.1|356
1754902500000|2025-08-11 08:55:00|23593.9|23591.7|23597.5|23595.3|23602.1|23599.9|23590.6|23588.4|389
1754902800000|2025-08-11 09:00:00|23597.4|23595.2|23600.9|23598.7|23601|23598.8|23593.6|23591.4|270
1754903100000|2025-08-11 09:05:00|23601|23598.8|23601.3|23599.1|23609.1|23606.9|23599.7|23597.5|585
1754903400000|2025-08-11 09:10:00|23601|23598.8|23610.2|23608|23612.5|23610.3|23600.8|23598.6|444
1754903700000|2025-08-11 09:15:00|23610.1|23607.9|23609.1|23606.9|23612.3|23610.1|23606.6|23604.4|345
1754904000000|2025-08-11 09:20:00|23609|23606.8|23612.6|23610.4|23614.7|23612.5|23608.5|23606.3|596
1754904300000|2025-08-11 09:25:00|23612.7|23610.5|23619.3|23617.1|23619.3|23617.1|23611.9|23609.7|382
1754904600000|2025-08-11 09:30:00|23619.4|23617.2|23618.8|23616.6|23625.3|23623.1|23617.6|23615.4|499
1754904900000|2025-08-11 09:35:00|23618.7|23616.5|23618.4|23616.2|23622.8|23620.6|23616.7|23614.5|292
1754905200000|2025-08-11 09:40:00|23618.3|23616.1|23620.8|23618.6|23621.2|23619|23617.1|23614.9|197
1754905500000|2025-08-11 09:45:00|23621|23618.8|23621.1|23618.9|23628.1|23625.9|23619.8|23617.6|586
1754905800000|2025-08-11 09:50:00|23621.2|23619|23619.1|23616.9|23622.4|23620.2|23616.8|23614.6|261
1754906100000|2025-08-11 09:55:00|23619.2|23617|23618.5|23616.3|23620.4|23618.2|23616.3|23614.1|185
1754906400000|2025-08-11 10:00:00|23618.2|23616|23623.2|23621|23623.2|23621|23614.2|23612|328
1754906700000|2025-08-11 10:05:00|23623.4|23621.2|23617.4|23615.2|23623.5|23621.3|23614.3|23612.1|254
1754907000000|2025-08-11 10:10:00|23617.5|23615.3|23623.5|23621.3|23623.7|23621.5|23614.7|23612.5|238
1754907300000|2025-08-11 10:15:00|23623.6|23621.4|23625.6|23623.4|23627.2|23625|23620.9|23618.7|273
1754907600000|2025-08-11 10:20:00|23625.8|23623.6|23638.5|23636.3|23638.5|23636.3|23625.4|23623.2|727
1754907900000|2025-08-11 10:25:00|23638.6|23636.4|23634.4|23632.2|23642|23639.8|23629|23626.8|400
1754908200000|2025-08-11 10:30:00|23634.3|23632.1|23625.2|23623|23637.3|23635.1|23624.9|23622.7|294
1754908500000|2025-08-11 10:35:00|23625.4|23623.2|23625|23622.8|23629.4|23627.2|23623.6|23621.4|156
1754908800000|2025-08-11 10:40:00|23625.1|23622.9|23619.8|23617.6|23625.9|23623.7|23618.7|23616.5|312
1754909100000|2025-08-11 10:45:00|23619.6|23617.4|23606.2|23604|23622.3|23620.1|23606.2|23604|467
1754909400000|2025-08-11 10:50:00|23606.1|23603.9|23614.2|23612|23614.2|23612|23605.1|23602.9|385
1754909700000|2025-08-11 10:55:00|23614.9|23612.7|23623.1|23620.9|23625.9|23623.7|23613.7|23611.5|473
1754910000000|2025-08-11 11:00:00|23623|23620.8|23630.8|23628.6|23633|23630.8|23620.5|23618.3|742
1754910300000|2025-08-11 11:05:00|23630.9|23628.7|23628.3|23626.1|23634.6|23632.4|23624|23621.8|478
1754910600000|2025-08-11 11:10:00|23628.4|23626.2|23623.1|23620.9|23629.7|23627.5|23623.1|23620.9|211
1754910900000|2025-08-11 11:15:00|23623.5|23621.3|23624.6|23622.4|23630.7|23628.5|23623.3|23621.1|210
1754911200000|2025-08-11 11:20:00|23624.5|23622.3|23622.9|23620.7|23626.1|23623.9|23615.4|23613.2|415
1754911500000|2025-08-11 11:25:00|23623|23620.8|23617.8|23615.6|23626.4|23624.2|23616.9|23614.7|323
1754911800000|2025-08-11 11:30:00|23617.6|23615.4|23620.1|23617.9|23620.9|23618.7|23615.5|23613.3|184
1754912100000|2025-08-11 11:35:00|23620.2|23618|23621.4|23619.2|23626.5|23624.3|23616.8|23614.6|354
1754912400000|2025-08-11 11:40:00|23621.5|23619.3|23623.7|23621.5|23626.5|23624.3|23620.2|23618|161
1754912700000|2025-08-11 11:45:00|23623.9|23621.7|23628.7|23626.5|23632|23629.8|23623.9|23621.7|466
1754913000000|2025-08-11 11:50:00|23628.5|23626.3|23633.2|23631|23633.8|23631.6|23628.5|23626.3|273
1754913300000|2025-08-11 11:55:00|23633.5|23631.3|23631.2|23629|23635.9|23633.7|23630.2|23628|345
1754913600000|2025-08-11 12:00:00|23631|23628.8|23649.6|23647.4|23651.2|23649|23630.6|23628.4|1217
1754913900000|2025-08-11 12:05:00|23649.2|23647|23646|23643.8|23651.4|23649.2|23641.7|23639.5|582
1754914200000|2025-08-11 12:10:00|23645.8|23643.6|23639.9|23637.7|23649.3|23647.1|23633.8|23631.6|528
1754914500000|2025-08-11 12:15:00|23640.7|23638.5|23648.6|23646.4|23648.8|23646.6|23638.1|23635.9|496
1754914800000|2025-08-11 12:20:00|23648.4|23646.2|23639.6|23637.4|23651.7|23649.5|23630.4|23628.2|991
1754915100000|2025-08-11 12:25:00|23639.3|23637.1|23631.5|23629.3|23639.3|23637.1|23625.2|23623|735
1754915400000|2025-08-11 12:30:00|23631.3|23629.1|23624.4|23622.2|23632.7|23630.5|23612.8|23610.6|999
1754915700000|2025-08-11 12:35:00|23624.5|23622.3|23618.8|23616.6|23625.6|23623.4|23608|23605.8|1104
1754916000000|2025-08-11 12:40:00|23618.1|23615.9|23616.6|23614.4|23622.5|23620.3|23615.6|23613.4|499
1754916300000|2025-08-11 12:45:00|23616.7|23614.5|23615.9|23613.7|23621.7|23619.5|23613.4|23611.2|356
1754916600000|2025-08-11 12:50:00|23615.8|23613.6|23612.7|23610.5|23623.7|23621.5|23604.9|23602.7|1261
1754916900000|2025-08-11 12:55:00|23612.9|23610.7|23619.1|23616.9|23619.1|23616.9|23609.9|23607.7|631
1754917200000|2025-08-11 13:00:00|23619.3|23617.1|23611.4|23609.2|23621.3|23619.1|23611.4|23609.2|1167
1754917500000|2025-08-11 13:05:00|23611.2|23609|23611.4|23609.2|23615.6|23613.4|23605.4|23603.2|866
1754917800000|2025-08-11 13:10:00|23611.5|23609.3|23620.6|23618.4|23620.6|23618.4|23602.5|23600.3|1091
1754918100000|2025-08-11 13:15:00|23620.5|23618.3|23618.3|23616.1|23623.6|23621.4|23618.1|23615.9|798
1754918400000|2025-08-11 13:20:00|23618.2|23616|23615.6|23613.4|23619.7|23617.5|23610.3|23608.1|1046
1754918700000|2025-08-11 13:25:00|23617.3|23615.1|23611.1|23608.9|23620.4|23618.2|23598|23595.8|3634
1754919000000|2025-08-11 13:30:00|23611|23608.8|23582.9|23581.8|23626.4|23625.3|23576.3|23575.2|14340
1754919300000|2025-08-11 13:35:00|23583.1|23582|23607.9|23606.8|23613.8|23612.7|23581.2|23580.1|8905
1754919600000|2025-08-11 13:40:00|23607.8|23606.7|23624.6|23623.5|23634.6|23633.5|23600.6|23599.5|8231
1754919900000|2025-08-11 13:45:00|23624.3|23623.2|23629.3|23628.2|23632.8|23631.7|23611.6|23610.5|6227
1754920200000|2025-08-11 13:50:00|23629.5|23628.4|23616.6|23615.5|23631.9|23630.8|23603.4|23602.3|6305
1754920500000|2025-08-11 13:55:00|23616.2|23615.1|23639.6|23638.5|23640.6|23639.5|23612.2|23611.1|5804
1754920800000|2025-08-11 14:00:00|23641.5|23640.4|23624.5|23623.4|23645.3|23644.2|23621.2|23620.1|6138
1754921100000|2025-08-11 14:05:00|23624.3|23623.2|23634.4|23633.3|23639.8|23638.7|23620.2|23619.1|4145
1754921400000|2025-08-11 14:10:00|23634.3|23633.2|23644.4|23643.3|23658.2|23657.1|23634.3|23633.2|6505
1754921700000|2025-08-11 14:15:00|23644.5|23643.4|23666.6|23665.5|23666.6|23665.5|23639.5|23638.4|6287
1754922000000|2025-08-11 14:20:00|23666.5|23665.4|23652.5|23651.4|23666.5|23665.4|23651.5|23650.4|4179
1754922300000|2025-08-11 14:25:00|23652.7|23651.6|23650.7|23649.6|23663.3|23662.2|23648.1|23647|4083
1754922600000|2025-08-11 14:30:00|23649|23647.9|23645.1|23644|23657.9|23656.8|23643.7|23642.6|3670
1754922900000|2025-08-11 14:35:00|23645.2|23644.1|23645.9|23644.8|23657.1|23656|23640.2|23639.1|3819
1754923200000|2025-08-11 14:40:00|23646.2|23645.1|23651.7|23650.6|23656.1|23655|23639.3|23638.2|3446
1754923500000|2025-08-11 14:45:00|23651.9|23650.8|23627.1|23626|23655.8|23654.7|23616.6|23615.5|5685
1754923800000|2025-08-11 14:50:00|23627.8|23626.7|23637.9|23636.8|23646.8|23645.7|23624.6|23623.5|4465
1754924100000|2025-08-11 14:55:00|23638.2|23637.1|23626|23624.9|23638.5|23637.4|23624.5|23623.4|3326
1754924400000|2025-08-11 15:00:00|23623.6|23622.5|23621.4|23620.3|23633.5|23632.4|23619.1|23618|4277
1754924700000|2025-08-11 15:05:00|23621.5|23620.4|23619.9|23618.8|23626.4|23625.3|23611.5|23610.4|4065
1754925000000|2025-08-11 15:10:00|23621.9|23620.8|23645.5|23644.4|23645.7|23644.6|23615.7|23614.6|4485
1754925300000|2025-08-11 15:15:00|23645.3|23644.2|23644.8|23643.7|23649.7|23648.6|23637.5|23636.4|3579
1754925600000|2025-08-11 15:20:00|23646.1|23645|23637|23635.9|23646.3|23645.2|23629.8|23628.7|3935
1754925900000|2025-08-11 15:25:00|23637.1|23636|23634.1|23633|23640.7|23639.6|23630.1|23629|2015
1754926200000|2025-08-11 15:30:00|23634.4|23633.3|23641.7|23640.6|23643.3|23642.2|23625.5|23624.4|3757
1754926500000|2025-08-11 15:35:00|23641.6|23640.5|23622|23620.9|23642|23640.9|23621.5|23620.4|3217
1754926800000|2025-08-11 15:40:00|23621.7|23620.6|23627.9|23626.8|23634.5|23633.4|23615.9|23614.8|3916
1754927100000|2025-08-11 15:45:00|23628|23626.9|23639.8|23638.7|23640.8|23639.7|23622.3|23621.2|5046
1754927400000|2025-08-11 15:50:00|23638.1|23637|23654|23652.9|23655.2|23654.1|23636.9|23635.8|5083
1754927700000|2025-08-11 15:55:00|23653.9|23652.8|23661.1|23660|23661.7|23660.6|23652.4|23651.3|4491
1754928000000|2025-08-11 16:00:00|23658.9|23657.8|23660.3|23659.2|23664.3|23663.2|23652.3|23651.2|3368
1754928300000|2025-08-11 16:05:00|23659.9|23658.8|23694.2|23693.1|23694.6|23693.5|23658.5|23657.4|8398
1754928600000|2025-08-11 16:10:00|23694.3|23693.2|23684|23682.9|23701|23699.9|23681|23679.9|6535
1754928900000|2025-08-11 16:15:00|23683.8|23682.7|23675.4|23674.3|23691.2|23690.1|23670.7|23669.6|3866
1754929200000|2025-08-11 16:20:00|23675.8|23674.7|23681.2|23680.1|23684.1|23683|23672.6|23671.5|2518
1754929500000|2025-08-11 16:25:00|23681.1|23680|23682.7|23681.6|23683|23681.9|23671.7|23670.6|2111
1754929800000|2025-08-11 16:30:00|23683.1|23682|23676.7|23675.6|23687|23685.9|23674.6|23673.5|2180
1754930100000|2025-08-11 16:35:00|23676.8|23675.7|23665|23663.9|23677.6|23676.5|23661.7|23660.6|2902
1754930400000|2025-08-11 16:40:00|23666|23664.9|23640|23638.9|23666.2|23665.1|23638|23636.9|5369
1754930700000|2025-08-11 16:45:00|23640.4|23639.3|23641.6|23640.5|23652.1|23651|23637.1|23636|3735
1754931000000|2025-08-11 16:50:00|23641.8|23640.7|23643.1|23642|23655.7|23654.6|23640.8|23639.7|3972
1754931300000|2025-08-11 16:55:00|23643.2|23642.1|23634.4|23633.3|23645|23643.9|23633.9|23632.8|3251
1754931600000|2025-08-11 17:00:00|23632|23630.9|23641.9|23640.8|23644.4|23643.3|23629.5|23628.4|2670
1754931900000|2025-08-11 17:05:00|23641.6|23640.5|23645.2|23644.1|23648.8|23647.7|23639.4|23638.3|2342
1754932200000|2025-08-11 17:10:00|23645.3|23644.2|23631.2|23630.1|23645.5|23644.4|23630.7|23629.6|2725
1754932500000|2025-08-11 17:15:00|23631.8|23630.7|23630.8|23629.7|23634.8|23633.7|23622.7|23621.6|3403
1754932800000|2025-08-11 17:20:00|23633|23631.9|23632|23630.9|23639.4|23638.3|23627.2|23626.1|1947
1754933100000|2025-08-11 17:25:00|23632.5|23631.4|23626.7|23625.6|23632.5|23631.4|23621.7|23620.6|2383
1754933400000|2025-08-11 17:30:00|23626.4|23625.3|23622.6|23621.5|23634.2|23633.1|23622.6|23621.5|2975
1754933700000|2025-08-11 17:35:00|23622.9|23621.8|23608.1|23607|23630.8|23629.7|23601.9|23600.8|4432
1754934000000|2025-08-11 17:40:00|23608.4|23607.3|23608.2|23607.1|23611|23609.9|23592.6|23591.5|5327
1754934300000|2025-08-11 17:45:00|23608.1|23607|23607.6|23606.5|23611.4|23610.3|23588.8|23587.7|3856
1754934600000|2025-08-11 17:50:00|23606|23604.9|23595.7|23594.6|23608.9|23607.8|23594.6|23593.5|2450
1754934900000|2025-08-11 17:55:00|23595.8|23594.7|23594.2|23593.1|23602.5|23601.4|23585.5|23584.4|3238
1754935200000|2025-08-11 18:00:00|23595.2|23594.1|23580.8|23579.7|23598.4|23597.3|23576.9|23575.8|4991
1754935500000|2025-08-11 18:05:00|23581.3|23580.2|23585.1|23584|23588.6|23587.5|23574|23572.9|4154
1754935800000|2025-08-11 18:10:00|23584.7|23583.6|23589.8|23588.7|23593.4|23592.3|23573.8|23572.7|3326
1754936100000|2025-08-11 18:15:00|23589.9|23588.8|23583.9|23582.8|23595.8|23594.7|23581.9|23580.8|3137
1754936400000|2025-08-11 18:20:00|23584.3|23583.2|23575.6|23574.5|23585.2|23584.1|23573.7|23572.6|2919
1754936700000|2025-08-11 18:25:00|23575.5|23574.4|23580.6|23579.5|23597.7|23596.6|23575.4|23574.3|5998
1754937000000|2025-08-11 18:30:00|23580.9|23579.8|23585.8|23584.7|23596.3|23595.2|23580.1|23579|3153
1754937300000|2025-08-11 18:35:00|23585.9|23584.8|23596.3|23595.2|23597.1|23596|23580.4|23579.3|2458
1754937600000|2025-08-11 18:40:00|23596.2|23595.1|23554.9|23553.8|23596.9|23595.8|23554.9|23553.8|4742
1754937900000|2025-08-11 18:45:00|23554.8|23553.7|23581.5|23580.4|23584.1|23583|23548.5|23547.4|5540
1754938200000|2025-08-11 18:50:00|23581.3|23580.2|23578.8|23577.7|23587.7|23586.6|23568.4|23567.3|2957
1754938500000|2025-08-11 18:55:00|23578.9|23577.8|23584.5|23583.4|23590.2|23589.1|23574.8|23573.7|2366
1754938800000|2025-08-11 19:00:00|23584.7|23583.6|23579.5|23578.4|23588.2|23587.1|23575.3|23574.2|2273
1754939100000|2025-08-11 19:05:00|23579.4|23578.3|23576.4|23575.3|23581.3|23580.2|23570.8|23569.7|2218
1754939400000|2025-08-11 19:10:00|23577|23575.9|23569.6|23568.5|23582|23580.9|23567.1|23566|2670
1754939700000|2025-08-11 19:15:00|23569.5|23568.4|23563.1|23562|23570.3|23569.2|23552.7|23551.6|3789
1754940000000|2025-08-11 19:20:00|23563.4|23562.3|23567.6|23566.5|23573.5|23572.4|23562.4|23561.3|2597
1754940300000|2025-08-11 19:25:00|23567.4|23566.3|23561.8|23560.7|23568.1|23567|23557|23555.9|2467
1754940600000|2025-08-11 19:30:00|23560.8|23559.7|23552.3|23551.2|23566|23564.9|23546.3|23545.2|3976
1754940900000|2025-08-11 19:35:00|23552.2|23551.1|23548.1|23547|23557.1|23556|23542.9|23541.8|3487
1754941200000|2025-08-11 19:40:00|23548.7|23547.6|23547.9|23546.8|23553.1|23552|23540.6|23539.5|3270
1754941500000|2025-08-11 19:45:00|23548.1|23547|23539.5|23538.4|23548.9|23547.8|23532.5|23531.4|4631
1754941800000|2025-08-11 19:50:00|23539|23537.9|23502|23500.9|23546|23544.9|23496.1|23495|11671
1754942100000|2025-08-11 19:55:00|23501.9|23500.8|23535.8|23534.7|23540.8|23539.7|23485.8|23484.7|18229
1754942400000|2025-08-11 20:00:00|23535.3|23533.6|23534.5|23532.3|23547|23544.8|23522.8|23520.6|7060
1754942700000|2025-08-11 20:05:00|23534.3|23532.1|23536.1|23533.9|23540.5|23538.3|23533.8|23531.6|1794
1754943000000|2025-08-11 20:10:00|23536.3|23534.1|23527.5|23525.3|23539|23536.8|23524|23521.8|1501
1754943300000|2025-08-11 20:15:00|23528|23525.8|23520.2|23518|23528.5|23526.3|23514.5|23512.3|1006
1754943600000|2025-08-11 20:20:00|23520.4|23518.2|23522.1|23519.9|23524.5|23522.3|23514.4|23512.2|500
1754943900000|2025-08-11 20:25:00|23521.6|23519.4|23522.1|23519.9|23523.9|23521.7|23518.2|23516|394
1754944200000|2025-08-11 20:30:00|23521.9|23519.7|23521.1|23518.9|23525.4|23523.2|23520.3|23518.1|315
1754944500000|2025-08-11 20:35:00|23521.4|23519.2|23523.1|23520.9|23524.4|23522.2|23520.5|23518.3|350
1754944800000|2025-08-11 20:40:00|23522.9|23520.7|23527|23524.8|23527.5|23525.3|23521.6|23519.4|344
1754945100000|2025-08-11 20:45:00|23527.2|23525|23524.7|23522.5|23528.4|23526.2|23524.3|23522.1|404
1754945400000|2025-08-11 20:50:00|23524.4|23522.2|23524.2|23522|23526.2|23524|23522.6|23520.4|306
1754945700000|2025-08-11 20:55:00|23524.7|23522.5|23528.1|23523.1|23529|23525.1|23521.3|23519.1|424
1754946000000|2025-08-11 21:00:00|23527.5|23522.5|23529.7|23524.7|23530.1|23525.1|23525.6|23520.6|0
1754946300000|2025-08-11 21:05:00|23530.4|23525.4|23533|23528|23533.9|23528.9|23530|23525|0
1754946600000|2025-08-11 21:10:00|23532.3|23527.3|23536.1|23531.1|23536.2|23531.2|23532.1|23527.1|0
1754946900000|2025-08-11 21:15:00|23535.6|23530.6|23538|23533|23538.2|23533.2|23535.4|23530.4|0
1754947200000|2025-08-11 21:20:00|23538.1|23533.1|23539.2|23534.2|23540.1|23535.1|23537.8|23532.8|0
1754947500000|2025-08-11 21:25:00|23539.3|23534.3|23539.5|23534.5|23540.6|23535.6|23539.3|23534.3|0
1754947800000|2025-08-11 21:30:00|23539.7|23534.7|23540.5|23535.5|23540.5|23535.5|23538.8|23533.8|0
1754948100000|2025-08-11 21:35:00|23540.9|23535.9|23541.3|23536.3|23541.3|23536.3|23540.1|23535.1|0
1754948400000|2025-08-11 21:40:00|23541.4|23536.4|23544.3|23539.3|23544.3|23539.3|23541.4|23536.4|0
1754948700000|2025-08-11 21:45:00|23544.2|23539.2|23544.7|23539.7|23545.4|23540.4|23544.2|23539.2|0
1754949000000|2025-08-11 21:50:00|23544.8|23539.8|23542.4|23537.4|23545|23540|23542.2|23537.2|0
1754949300000|2025-08-11 21:55:00|23542.5|23537.5|23541.3|23536.3|23542.5|23537.5|23540.9|23535.9|0
1754949600000|2025-08-11 22:00:00|23532.3|23530.1|23538.6|23536.4|23551|23548.8|23531|23528.8|832
1754949900000|2025-08-11 22:05:00|23538.7|23536.5|23532.6|23530.4|23539.1|23536.9|23526.5|23524.3|399
1754950200000|2025-08-11 22:10:00|23533.7|23531.5|23537.1|23534.9|23545.3|23543.1|23533.7|23531.5|417
1754950500000|2025-08-11 22:15:00|23537.2|23535|23522.5|23520.3|23537.6|23535.4|23519.6|23517.4|418
1754950800000|2025-08-11 22:20:00|23522.6|23520.4|23520.9|23518.7|23526.6|23524.4|23516.1|23513.9|360
1754951100000|2025-08-11 22:25:00|23520.8|23518.6|23518.7|23516.5|23522.3|23520.1|23517.8|23515.6|214
1754951400000|2025-08-11 22:30:00|23518.8|23516.6|23527.8|23525.6|23528.6|23526.4|23517.1|23514.9|343
1754951700000|2025-08-11 22:35:00|23528|23525.8|23522|23519.8|23530.3|23528.1|23521.3|23519.1|182
1754952000000|2025-08-11 22:40:00|23522.2|23520|23527.3|23525.1|23528.7|23526.5|23516.4|23514.2|381
1754952300000|2025-08-11 22:45:00|23527.2|23525|23527.8|23525.6|23528|23525.8|23518.9|23516.7|196
1754952600000|2025-08-11 22:50:00|23528|23525.8|23540.5|23538.3|23541|23538.8|23527.4|23525.2|352
1754952900000|2025-08-11 22:55:00|23540.6|23538.4|23542.8|23540.6|23543.7|23541.5|23537.3|23535.1|174
1754953200000|2025-08-11 23:00:00|23542.7|23540.5|23546.4|23544.2|23546.4|23544.2|23541.8|23539.6|189
1754953500000|2025-08-11 23:05:00|23546.2|23544|23542.4|23540.2|23546.4|23544.2|23540.5|23538.3|135
1754953800000|2025-08-11 23:10:00|23543|23540.8|23544.4|23542.2|23547.8|23545.6|23542.6|23540.4|176
1754954100000|2025-08-11 23:15:00|23544.3|23542.1|23544.3|23542.1|23549|23546.8|23543.8|23541.6|167
1754954400000|2025-08-11 23:20:00|23544.7|23542.5|23538.8|23536.6|23545.5|23543.3|23538.4|23536.2|160
1754954700000|2025-08-11 23:25:00|23538.7|23536.5|23535.5|23533.3|23539|23536.8|23526.1|23523.9|375
1754955000000|2025-08-11 23:30:00|23535.7|23533.5|23538.7|23536.5|23545.3|23543.1|23533.9|23531.7|296
1754955300000|2025-08-11 23:35:00|23539.3|23537.1|23538.7|23536.5|23540.2|23538|23534.7|23532.5|101
1754955600000|2025-08-11 23:40:00|23538.8|23536.6|23540.5|23538.3|23541|23538.8|23535.9|23533.7|84
1754955900000|2025-08-11 23:45:00|23540.3|23538.1|23539.3|23537.1|23548.2|23546|23538.5|23536.3|182
1754956200000|2025-08-11 23:50:00|23539.4|23537.2|23535.1|23532.9|23539.6|23537.4|23533|23530.8|175
1754956500000|2025-08-11 23:55:00|23534.9|23532.7|23538.8|23536.6|23540.5|23538.3|23531.2|23529|158
1754956800000|2025-08-12 00:00:00|23535.9|23533.7|23539.4|23537.2|23546.5|23544.3|23533.2|23531|745
1754957100000|2025-08-12 00:05:00|23539.3|23537.1|23533.6|23531.4|23543.1|23540.9|23533.5|23531.3|225
1754957400000|2025-08-12 00:10:00|23533.5|23531.3|23540.3|23538.1|23542.5|23540.3|23530.5|23528.3|219
1754957700000|2025-08-12 00:15:00|23540.2|23538|23558.2|23556|23563.6|23561.4|23536.1|23533.9|643
1754958000000|2025-08-12 00:20:00|23557.8|23555.6|23560.2|23558|23563.7|23561.5|23551.9|23549.7|504
1754958300000|2025-08-12 00:25:00|23560.1|23557.9|23558.9|23556.7|23560.9|23558.7|23552.6|23550.4|228
1754958600000|2025-08-12 00:30:00|23559|23556.8|23562.1|23559.9|23567.9|23565.7|23558.3|23556.1|360
1754958900000|2025-08-12 00:35:00|23562.3|23560.1|23556.9|23554.7|23568.3|23566.1|23555.7|23553.5|185
1754959200000|2025-08-12 00:40:00|23557|23554.8|23555.3|23553.1|23557.9|23555.7|23549.7|23547.5|277
1754959500000|2025-08-12 00:45:00|23555.2|23553|23555.5|23553.3|23557.4|23555.2|23550.2|23548|188
1754959800000|2025-08-12 00:50:00|23555.7|23553.5|23545.4|23543.2|23560|23557.8|23545.2|23543|347
1754960100000|2025-08-12 00:55:00|23545.5|23543.3|23541|23538.8|23546.7|23544.5|23538.3|23536.1|390
1754960400000|2025-08-12 01:00:00|23541.1|23538.9|23540.4|23538.2|23547|23544.8|23537.1|23534.9|541
1754960700000|2025-08-12 01:05:00|23540.2|23538|23541|23538.8|23547.3|23545.1|23538.3|23536.1|245
1754961000000|2025-08-12 01:10:00|23540.9|23538.7|23538.7|23536.5|23547.8|23545.6|23536.9|23534.7|270
1754961300000|2025-08-12 01:15:00|23538.5|23536.3|23546.2|23544|23547.7|23545.5|23534|23531.8|289
1754961600000|2025-08-12 01:20:00|23546.3|23544.1|23543.6|23541.4|23548|23545.8|23542.4|23540.2|211
1754961900000|2025-08-12 01:25:00|23543.8|23541.6|23543.4|23541.2|23548.8|23546.6|23543|23540.8|124
1754962200000|2025-08-12 01:30:00|23543.2|23541|23544.3|23542.1|23544.8|23542.6|23534.2|23532|343
1754962500000|2025-08-12 01:35:00|23544.4|23542.2|23554.6|23552.4|23555|23552.8|23543.4|23541.2|271
1754962800000|2025-08-12 01:40:00|23554.5|23552.3|23557|23554.8|23561.5|23559.3|23552.9|23550.7|313
1754963100000|2025-08-12 01:45:00|23556.9|23554.7|23556.1|23553.9|23557.7|23555.5|23553.4|23551.2|92
1754963400000|2025-08-12 01:50:00|23555.9|23553.7|23552.5|23550.3|23556.9|23554.7|23550.2|23548|128
1754963700000|2025-08-12 01:55:00|23552.3|23550.1|23561|23558.8|23561|23558.8|23551.8|23549.6|156
1754964000000|2025-08-12 02:00:00|23560.8|23558.6|23556.9|23554.7|23562.3|23560.1|23553.1|23550.9|204
1754964300000|2025-08-12 02:05:00|23557.1|23554.9|23558.5|23556.3|23560.9|23558.7|23553|23550.8|132
1754964600000|2025-08-12 02:10:00|23559.5|23557.3|23561.3|23559.1|23565.3|23563.1|23558.9|23556.7|251
1754964900000|2025-08-12 02:15:00|23561.1|23558.9|23566.4|23564.2|23567.8|23565.6|23560.5|23558.3|172
1754965200000|2025-08-12 02:20:00|23566|23563.8|23564.7|23562.5|23568.9|23566.7|23564.2|23562|158
1754965500000|2025-08-12 02:25:00|23564.6|23562.4|23555.6|23553.4|23564.9|23562.7|23555.6|23553.4|244
1754965800000|2025-08-12 02:30:00|23555.5|23553.3|23561.1|23558.9|23561.1|23558.9|23555.5|23553.3|123
1754966100000|2025-08-12 02:35:00|23561|23558.8|23557.5|23555.3|23564.4|23562.2|23557.2|23555|116
1754966400000|2025-08-12 02:40:00|23557.6|23555.4|23559.5|23557.3|23560.8|23558.6|23554.6|23552.4|96
1754966700000|2025-08-12 02:45:00|23559.4|23557.2|23553.2|23551|23559.7|23557.5|23552.1|23549.9|115
1754967000000|2025-08-12 02:50:00|23553.1|23550.9|23552.8|23550.6|23556.3|23554.1|23551.2|23549|85
1754967300000|2025-08-12 02:55:00|23553|23550.8|23552|23549.8|23554.1|23551.9|23549.3|23547.1|140
1754967600000|2025-08-12 03:00:00|23552.2|23550|23558.7|23556.5|23559.2|23557|23552|23549.8|119
1754967900000|2025-08-12 03:05:00|23559|23556.8|23558.8|23556.6|23566.1|23563.9|23558.4|23556.2|251
1754968200000|2025-08-12 03:10:00|23558.4|23556.2|23555.4|23553.2|23559.4|23557.2|23553.1|23550.9|179
1754968500000|2025-08-12 03:15:00|23555.3|23553.1|23557.5|23555.3|23559.8|23557.6|23553.1|23550.9|81
1754968800000|2025-08-12 03:20:00|23557.6|23555.4|23561.3|23559.1|23561.4|23559.2|23557.5|23555.3|45
1754969100000|2025-08-12 03:25:00|23561.2|23559|23563|23560.8|23565.9|23563.7|23560.8|23558.6|85
1754969400000|2025-08-12 03:30:00|23563.1|23560.9|23562.2|23560|23565.2|23563|23560.2|23558|61
1754969700000|2025-08-12 03:35:00|23561.9|23559.7|23563.8|23561.6|23565.4|23563.2|23560.8|23558.6|48
1754970000000|2025-08-12 03:40:00|23563.9|23561.7|23559.7|23557.5|23563.9|23561.7|23558.6|23556.4|70
1754970300000|2025-08-12 03:45:00|23559.5|23557.3|23557.3|23555.1|23560.3|23558.1|23556.1|23553.9|95
1754970600000|2025-08-12 03:50:00|23556.9|23554.7|23559.7|23557.5|23560.3|23558.1|23553.9|23551.7|41
1754970900000|2025-08-12 03:55:00|23559.6|23557.4|23558.2|23556|23560.6|23558.4|23557.4|23555.2|61
1754971200000|2025-08-12 04:00:00|23558.1|23555.9|23553.1|23550.9|23558.1|23555.9|23552.9|23550.7|94
1754971500000|2025-08-12 04:05:00|23553|23550.8|23554.8|23552.6|23556.6|23554.4|23551.8|23549.6|126
1754971800000|2025-08-12 04:10:00|23554.9|23552.7|23555.5|23553.3|23557.4|23555.2|23554.9|23552.7|41
1754972100000|2025-08-12 04:15:00|23555.6|23553.4|23555.4|23553.2|23558.3|23556.1|23554.2|23552|51
1754972400000|2025-08-12 04:20:00|23555.5|23553.3|23558|23555.8|23558|23555.8|23555|23552.8|30
1754972700000|2025-08-12 04:25:00|23557.9|23555.7|23557.7|23555.5|23559.6|23557.4|23554.8|23552.6|28
1754973000000|2025-08-12 04:30:00|23557.9|23555.7|23558.5|23556.3|23560.5|23558.3|23552.1|23549.9|89
1754973300000|2025-08-12 04:35:00|23558.6|23556.4|23567.7|23565.5|23571.1|23568.9|23558.5|23556.3|220
1754973600000|2025-08-12 04:40:00|23567.4|23565.2|23569.6|23567.4|23573.7|23571.5|23566.2|23564|275
1754973900000|2025-08-12 04:45:00|23569.5|23567.3|23572.2|23570|23573.2|23571|23567.5|23565.3|99
1754974200000|2025-08-12 04:50:00|23572.3|23570.1|23574.3|23572.1|23578.7|23576.5|23570.4|23568.2|260
1754974500000|2025-08-12 04:55:00|23574.5|23572.3|23573.7|23571.5|23577.6|23575.4|23570.6|23568.4|262
1754974800000|2025-08-12 05:00:00|23573.8|23571.6|23521.8|23519.6|23575.3|23573.1|23504.9|23502.7|2341
1754975100000|2025-08-12 05:05:00|23521|23518.8|23540.8|23538.6|23543.6|23541.4|23517.8|23515.6|961
1754975400000|2025-08-12 05:10:00|23541|23538.8|23550.1|23547.9|23554.5|23552.3|23537.2|23535|341
1754975700000|2025-08-12 05:15:00|23550.2|23548|23541.6|23539.4|23551.1|23548.9|23539.5|23537.3|295
1754976000000|2025-08-12 05:20:00|23541.5|23539.3|23538.5|23536.3|23549.5|23547.3|23537|23534.8|261
1754976300000|2025-08-12 05:25:00|23538.4|23536.2|23533|23530.8|23543.2|23541|23531.7|23529.5|146
1754976600000|2025-08-12 05:30:00|23533.1|23530.9|23521.2|23519|23533.3|23531.1|23512.4|23510.2|657
1754976900000|2025-08-12 05:35:00|23521.3|23519.1|23505|23502.8|23527.8|23525.6|23502.6|23500.4|520
1754977200000|2025-08-12 05:40:00|23504.8|23502.6|23509.4|23507.2|23512.1|23509.9|23497|23494.8|535
1754977500000|2025-08-12 05:45:00|23509|23506.8|23508.7|23506.5|23517.6|23515.4|23506.1|23503.9|354
1754977800000|2025-08-12 05:50:00|23509.5|23507.3|23527.5|23525.3|23531.2|23529|23509.5|23507.3|484
1754978100000|2025-08-12 05:55:00|23527.3|23525.1|23530.4|23528.2|23533|23530.8|23526.1|23523.9|427
1754978400000|2025-08-12 06:00:00|23530.9|23528.7|23540.9|23538.7|23542.6|23540.4|23529.4|23527.2|284
1754978700000|2025-08-12 06:05:00|23540.8|23538.6|23536.5|23534.3|23548.6|23546.4|23535|23532.8|369
1754979000000|2025-08-12 06:10:00|23536.6|23534.4|23536.9|23534.7|23538.3|23536.1|23531.3|23529.1|226
1754979300000|2025-08-12 06:15:00|23536.8|23534.6|23531.9|23529.7|23536.8|23534.6|23528.5|23526.3|178
1754979600000|2025-08-12 06:20:00|23531.8|23529.6|23543|23540.8|23546.8|23544.6|23528.9|23526.7|321
1754979900000|2025-08-12 06:25:00|23543.1|23540.9|23567.3|23565.1|23568.8|23566.6|23543|23540.8|661
1754980200000|2025-08-12 06:30:00|23567.5|23565.3|23552.4|23550.2|23570|23567.8|23552|23549.8|379
1754980500000|2025-08-12 06:35:00|23552.5|23550.3|23553.2|23551|23557.3|23555.1|23547.3|23545.1|176
1754980800000|2025-08-12 06:40:00|23553|23550.8|23556.9|23554.7|23558.1|23555.9|23546.8|23544.6|229
1754981100000|2025-08-12 06:45:00|23557|23554.8|23559.8|23557.6|23561.5|23559.3|23554.1|23551.9|228
1754981400000|2025-08-12 06:50:00|23560|23557.8|23556.4|23554.2|23562|23559.8|23556.1|23553.9|185
1754981700000|2025-08-12 06:55:00|23556.6|23554.4|23549.8|23547.6|23557.4|23555.2|23548.6|23546.4|177
1754982000000|2025-08-12 07:00:00|23549.4|23547.2|23551|23548.8|23557.4|23555.2|23546.7|23544.5|305
1754982300000|2025-08-12 07:05:00|23551.1|23548.9|23570.3|23568.1|23576.2|23574|23550.6|23548.4|783
1754982600000|2025-08-12 07:10:00|23570.2|23568|23567.8|23565.6|23576.1|23573.9|23565.4|23563.2|236
1754982900000|2025-08-12 07:15:00|23567.7|23565.5|23559.7|23557.5|23568.6|23566.4|23559.5|23557.3|254
1754983200000|2025-08-12 07:20:00|23559.8|23557.6|23562.7|23560.5|23565.9|23563.7|23549.4|23547.2|316
1754983500000|2025-08-12 07:25:00|23562.6|23560.4|23565|23562.8|23575.6|23573.4|23556.2|23554|518
1754983800000|2025-08-12 07:30:00|23564.9|23562.7|23543.5|23541.3|23568.2|23566|23540.2|23538|420
1754984100000|2025-08-12 07:35:00|23543.4|23541.2|23544.5|23542.3|23547.6|23545.4|23538.9|23536.7|272
1754984400000|2025-08-12 07:40:00|23544.3|23542.1|23551.3|23549.1|23554.8|23552.6|23540.9|23538.7|297
1754984700000|2025-08-12 07:45:00|23551.4|23549.2|23559.8|23557.6|23560.7|23558.5|23551.3|23549.1|229
1754985000000|2025-08-12 07:50:00|23559.9|23557.7|23569.7|23567.5|23570.5|23568.3|23559.9|23557.7|229
1754985300000|2025-08-12 07:55:00|23569.8|23567.6|23566.2|23564|23572.2|23570|23564.3|23562.1|180
1754985600000|2025-08-12 08:00:00|23566.4|23564.2|23568.4|23566.2|23573|23570.8|23561.1|23558.9|718
1754985900000|2025-08-12 08:05:00|23568.1|23565.9|23561.9|23559.7|23572.1|23569.9|23561|23558.8|333
1754986200000|2025-08-12 08:10:00|23561.7|23559.5|23553.6|23551.4|23563.4|23561.2|23552.4|23550.2|224
1754986500000|2025-08-12 08:15:00|23553.7|23551.5|23558.6|23556.4|23562.5|23560.3|23550.8|23548.6|261
1754986800000|2025-08-12 08:20:00|23558.7|23556.5|23558.8|23556.6|23562.6|23560.4|23552.5|23550.3|217
1754987100000|2025-08-12 08:25:00|23558.1|23555.9|23551.5|23549.3|23558.1|23555.9|23549.6|23547.4|153
1754987400000|2025-08-12 08:30:00|23551.3|23549.1|23551.4|23549.2|23558.6|23556.4|23549.6|23547.4|193
1754987700000|2025-08-12 08:35:00|23551.2|23549|23549.2|23547|23553.5|23551.3|23544.4|23542.2|183
1754988000000|2025-08-12 08:40:00|23549|23546.8|23545.7|23543.5|23550.4|23548.2|23541.8|23539.6|278
1754988300000|2025-08-12 08:45:00|23545.6|23543.4|23541.1|23538.9|23548.2|23546|23537.7|23535.5|306
1754988600000|2025-08-12 08:50:00|23540.7|23538.5|23540|23537.8|23544.2|23542|23538.2|23536|144
1754988900000|2025-08-12 08:55:00|23539.8|23537.6|23542.6|23540.4|23544.5|23542.3|23535.3|23533.1|205
1754989200000|2025-08-12 09:00:00|23542|23539.8|23544.4|23542.2|23545.7|23543.5|23540.3|23538.1|158
1754989500000|2025-08-12 09:05:00|23544.5|23542.3|23545.5|23543.3|23547.8|23545.6|23543.1|23540.9|159
1754989800000|2025-08-12 09:10:00|23545.4|23543.2|23544.1|23541.9|23546|23543.8|23539|23536.8|146
1754990100000|2025-08-12 09:15:00|23543.9|23541.7|23546.9|23544.7|23547.8|23545.6|23540.9|23538.7|135
1754990400000|2025-08-12 09:20:00|23547|23544.8|23538.5|23536.3|23551.1|23548.9|23537.2|23535|369
1754990700000|2025-08-12 09:25:00|23538.4|23536.2|23546|23543.8|23546.8|23544.6|23537.3|23535.1|124
1754991000000|2025-08-12 09:30:00|23545.9|23543.7|23542.3|23540.1|23547.1|23544.9|23540|23537.8|140
1754991300000|2025-08-12 09:35:00|23542.2|23540|23548.3|23546.1|23549.8|23547.6|23542.2|23540|224
1754991600000|2025-08-12 09:40:00|23548.1|23545.9|23542.2|23540|23548.1|23545.9|23538.7|23536.5|253
1754991900000|2025-08-12 09:45:00|23542.3|23540.1|23546.9|23544.7|23551.3|23549.1|23541.5|23539.3|250
1754992200000|2025-08-12 09:50:00|23546.8|23544.6|23544.4|23542.2|23552.7|23550.5|23544|23541.8|235
1754992500000|2025-08-12 09:55:00|23544.2|23542|23536.9|23534.7|23544.5|23542.3|23536.9|23534.7|388
1754992800000|2025-08-12 10:00:00|23536.2|23534|23533.3|23531.1|23539.5|23537.3|23529.1|23526.9|374
1754993100000|2025-08-12 10:05:00|23533.2|23531|23530.9|23528.7|23534.9|23532.7|23526.2|23524|400
1754993400000|2025-08-12 10:10:00|23530.8|23528.6|23546.5|23544.3|23546.8|23544.6|23529.5|23527.3|440
1754993700000|2025-08-12 10:15:00|23546.6|23544.4|23543.1|23540.9|23546.8|23544.6|23538.2|23536|251
1754994000000|2025-08-12 10:20:00|23543.2|23541|23545.1|23542.9|23546.4|23544.2|23542.2|23540|162
1754994300000|2025-08-12 10:25:00|23545.2|23543|23535.8|23533.6|23546.2|23544|23533.2|23531|334
1754994600000|2025-08-12 10:30:00|23535.6|23533.4|23538.5|23536.3|23544.3|23542.1|23535|23532.8|278
1754994900000|2025-08-12 10:35:00|23538.4|23536.2|23534.5|23532.3|23538.7|23536.5|23532.1|23529.9|242
1754995200000|2025-08-12 10:40:00|23534.4|23532.2|23536.9|23534.7|23543|23540.8|23534.3|23532.1|203
1754995500000|2025-08-12 10:45:00|23536.8|23534.6|23536.1|23533.9|23540.6|23538.4|23532.4|23530.2|220
1754995800000|2025-08-12 10:50:00|23536|23533.8|23534.9|23532.7|23540.3|23538.1|23534.9|23532.7|170
1754996100000|2025-08-12 10:55:00|23535|23532.8|23535.8|23533.6|23539.3|23537.1|23532.7|23530.5|212
1754996400000|2025-08-12 11:00:00|23536.1|23533.9|23531|23528.8|23537.1|23534.9|23528.7|23526.5|381
1754996700000|2025-08-12 11:05:00|23530.9|23528.7|23521|23518.8|23532.1|23529.9|23521|23518.8|387
1754997000000|2025-08-12 11:10:00|23520.8|23518.6|23513.1|23510.9|23521.1|23518.9|23509.7|23507.5|489
1754997300000|2025-08-12 11:15:00|23513|23510.8|23527.8|23525.6|23528.1|23525.9|23510.1|23507.9|488
1754997600000|2025-08-12 11:20:00|23527.9|23525.7|23525.4|23523.2|23533.1|23530.9|23523.6|23521.4|406
1754997900000|2025-08-12 11:25:00|23525.2|23523|23525|23522.8|23527.9|23525.7|23518.6|23516.4|267
1754998200000|2025-08-12 11:30:00|23524.8|23522.6|23533.6|23531.4|23537.4|23535.2|23522.2|23520|342
1754998500000|2025-08-12 11:35:00|23533.5|23531.3|23533|23530.8|23538.9|23536.7|23530.8|23528.6|290
1754998800000|2025-08-12 11:40:00|23532.8|23530.6|23525.3|23523.1|23533.8|23531.6|23525.3|23523.1|335
1754999100000|2025-08-12 11:45:00|23525.4|23523.2|23517.5|23515.3|23529|23526.8|23516.1|23513.9|712
1754999400000|2025-08-12 11:50:00|23517.4|23515.2|23532.5|23530.3|23534.1|23531.9|23511.7|23509.5|661
1754999700000|2025-08-12 11:55:00|23532.6|23530.4|23542.9|23540.7|23544|23541.8|23531.9|23529.7|538
1755000000000|2025-08-12 12:00:00|23542.6|23540.4|23549.9|23547.7|23552.2|23550|23541.8|23539.6|610
1755000300000|2025-08-12 12:05:00|23550.4|23548.2|23545.1|23542.9|23551.7|23549.5|23539|23536.8|757
1755000600000|2025-08-12 12:10:00|23545.2|23543|23555.2|23553|23560.4|23558.2|23542.8|23540.6|633
1755000900000|2025-08-12 12:15:00|23554.4|23552.2|23552.8|23550.6|23556.2|23554|23548.4|23546.2|424
1755001200000|2025-08-12 12:20:00|23552.7|23550.5|23562.5|23560.3|23563.5|23561.3|23539.9|23537.7|907
1755001500000|2025-08-12 12:25:00|23562.4|23560.2|23568.5|23566.3|23580.7|23578.5|23557.3|23555.1|1464
1755001800000|2025-08-12 12:30:00|23568.1|23565.9|23659.3|23657.1|23661.8|23659.6|23567.9|23565.7|9873
1755002100000|2025-08-12 12:35:00|23659.1|23656.9|23693.8|23691.6|23707.3|23705.1|23656.7|23654.5|6503
1755002400000|2025-08-12 12:40:00|23694|23691.8|23687.9|23685.7|23724.3|23722.1|23680.8|23678.6|5132
1755002700000|2025-08-12 12:45:00|23688.1|23685.9|23698.6|23696.4|23704.3|23702.1|23678.6|23676.4|3100
1755003000000|2025-08-12 12:50:00|23698.4|23696.2|23695.6|23693.4|23700.7|23698.5|23685.5|23683.3|1842
1755003300000|2025-08-12 12:55:00|23695.7|23693.5|23676|23673.8|23701.9|23699.7|23669|23666.8|3376
1755003600000|2025-08-12 13:00:00|23676.7|23674.5|23647.7|23645.5|23685.3|23683.1|23643.9|23641.7|4908
1755003900000|2025-08-12 13:05:00|23647.9|23645.7|23639|23636.8|23651.2|23649|23627.9|23625.7|3453
1755004200000|2025-08-12 13:10:00|23639.1|23636.9|23641.3|23639.1|23647.9|23645.7|23633.5|23631.3|2410
1755004500000|2025-08-12 13:15:00|23641.2|23639|23640.3|23638.1|23645.1|23642.9|23629.8|23627.6|1858
1755004800000|2025-08-12 13:20:00|23640.1|23637.9|23628.2|23626|23640.1|23637.9|23624.2|23622|1799
1755005100000|2025-08-12 13:25:00|23627.9|23625.7|23633.9|23631.7|23642.9|23640.7|23627.9|23625.7|3034
1755005400000|2025-08-12 13:30:00|23633.3|23632.2|23681.2|23680.1|23682.3|23681.2|23610.6|23609.5|17229
1755005700000|2025-08-12 13:35:00|23681.3|23680.2|23694|23692.9|23697.8|23696.7|23656.3|23655.2|10968
1755006000000|2025-08-12 13:40:00|23694.3|23693.2|23639.3|23638.2|23707.2|23706.1|23626|23624.9|12597
1755006300000|2025-08-12 13:45:00|23639.4|23638.3|23600.5|23599.4|23664.3|23663.2|23583.3|23582.2|13533
1755006600000|2025-08-12 13:50:00|23600.7|23599.6|23612.5|23611.4|23613|23611.9|23567.5|23566.4|11365
1755006900000|2025-08-12 13:55:00|23611.6|23610.5|23554.5|23553.4|23624.8|23623.7|23550.1|23549|10840
1755007200000|2025-08-12 14:00:00|23555.3|23554.2|23564.7|23563.6|23567.7|23566.6|23523.4|23522.3|13322
1755007500000|2025-08-12 14:05:00|23564.2|23563.1|23593.7|23592.6|23618|23616.9|23558.9|23557.8|10280
1755007800000|2025-08-12 14:10:00|23592.4|23591.3|23621.1|23620|23623.6|23622.5|23570.3|23569.2|7374
1755008100000|2025-08-12 14:15:00|23621.2|23620.1|23634.3|23633.2|23644.7|23643.6|23613.8|23612.7|8458
1755008400000|2025-08-12 14:20:00|23634.2|23633.1|23642.5|23641.4|23659.8|23658.7|23626.2|23625.1|6216
1755008700000|2025-08-12 14:25:00|23643.7|23642.6|23652|23650.9|23660.1|23659|23637.9|23636.8|4832
1755009000000|2025-08-12 14:30:00|23652.8|23651.7|23646.4|23645.3|23664.3|23663.2|23642.3|23641.2|5549
1755009300000|2025-08-12 14:35:00|23646.5|23645.4|23663|23661.9|23666.8|23665.7|23644.4|23643.3|3912
1755009600000|2025-08-12 14:40:00|23662.8|23661.7|23654.4|23653.3|23664.4|23663.3|23642.8|23641.7|4068
1755009900000|2025-08-12 14:45:00|23654.5|23653.4|23658.6|23657.5|23660.8|23659.7|23632|23630.9|5087
1755010200000|2025-08-12 14:50:00|23658.8|23657.7|23662.8|23661.7|23681.1|23680|23652.8|23651.7|5571
1755010500000|2025-08-12 14:55:00|23662.6|23661.5|23675.1|23674|23676.1|23675|23643.7|23642.6|4600
1755010800000|2025-08-12 15:00:00|23675.7|23674.6|23690.5|23689.4|23694.5|23693.4|23672.6|23671.5|5809
1755011100000|2025-08-12 15:05:00|23690.6|23689.5|23709.3|23708.2|23713.1|23712|23690.4|23689.3|7595
1755011400000|2025-08-12 15:10:00|23709|23707.9|23724|23722.9|23734.7|23733.6|23709|23707.9|8077
1755011700000|2025-08-12 15:15:00|23724.1|23723|23747.3|23746.2|23760.4|23759.3|23724.1|23723|8722
1755012000000|2025-08-12 15:20:00|23745.7|23744.6|23748.5|23747.4|23755.5|23754.4|23740.4|23739.3|4868
1755012300000|2025-08-12 15:25:00|23748.4|23747.3|23732|23730.9|23754.1|23753|23723.4|23722.3|6847
1755012600000|2025-08-12 15:30:00|23733|23731.9|23745.4|23744.3|23748.5|23747.4|23720.7|23719.6|6754
1755012900000|2025-08-12 15:35:00|23745.6|23744.5|23754.6|23753.5|23754.6|23753.5|23738.5|23737.4|3238
1755013200000|2025-08-12 15:40:00|23753.1|23752|23751.3|23750.2|23756.8|23755.7|23746.2|23745.1|3510
1755013500000|2025-08-12 15:45:00|23751.5|23750.4|23743.5|23742.4|23756.2|23755.1|23742.2|23741.1|3196
1755013800000|2025-08-12 15:50:00|23744.2|23743.1|23752.5|23751.4|23753.2|23752.1|23740.7|23739.6|3089
1755014100000|2025-08-12 15:55:00|23752.6|23751.5|23765.5|23764.4|23769|23767.9|23751.5|23750.4|4768
1755014400000|2025-08-12 16:00:00|23764.1|23763|23750.6|23749.5|23765.3|23764.2|23743.4|23742.3|3631
1755014700000|2025-08-12 16:05:00|23750.5|23749.4|23746.9|23745.8|23755.9|23754.8|23744.9|23743.8|2200
1755015000000|2025-08-12 16:10:00|23748.3|23747.2|23754.8|23753.7|23757.3|23756.2|23744.4|23743.3|2312
1755015300000|2025-08-12 16:15:00|23754.7|23753.6|23761.6|23760.5|23767.4|23766.3|23753|23751.9|3234
1755015600000|2025-08-12 16:20:00|23761.9|23760.8|23774.5|23773.4|23775.7|23774.6|23760.7|23759.6|4220
1755015900000|2025-08-12 16:25:00|23774.6|23773.5|23777.1|23776|23781.3|23780.2|23771.4|23770.3|2954
1755016200000|2025-08-12 16:30:00|23778.5|23777.4|23781.4|23780.3|23783|23781.9|23773.7|23772.6|2516
1755016500000|2025-08-12 16:35:00|23781.3|23780.2|23779.4|23778.3|23787.1|23786|23778.3|23777.2|2580
1755016800000|2025-08-12 16:40:00|23779|23777.9|23779|23777.9|23782.7|23781.6|23776.6|23775.5|2130
1755017100000|2025-08-12 16:45:00|23779.2|23778.1|23794.4|23793.3|23798.9|23797.8|23778.2|23777.1|4938
1755017400000|2025-08-12 16:50:00|23794.3|23793.2|23798.3|23797.2|23801.8|23800.7|23789.7|23788.6|3869
1755017700000|2025-08-12 16:55:00|23798.2|23797.1|23796.3|23795.2|23807.4|23806.3|23795.7|23794.6|3863
1755018000000|2025-08-12 17:00:00|23796.6|23795.5|23796.9|23795.8|23802.4|23801.3|23789.5|23788.4|3112
1755018300000|2025-08-12 17:05:00|23796.7|23795.6|23790.4|23789.3|23802.6|23801.5|23790.2|23789.1|2206
1755018600000|2025-08-12 17:10:00|23791.3|23790.2|23796.9|23795.8|23801.4|23800.3|23788.5|23787.4|2332
1755018900000|2025-08-12 17:15:00|23796.7|23795.6|23797|23795.9|23802.3|23801.2|23795.8|23794.7|1497
1755019200000|2025-08-12 17:20:00|23796.1|23795|23795.3|23794.2|23803.2|23802.1|23791.1|23790|2040
1755019500000|2025-08-12 17:25:00|23795.4|23794.3|23785.5|23784.4|23799.1|23798|23783.2|23782.1|2597
1755019800000|2025-08-12 17:30:00|23786.4|23785.3|23804|23802.9|23805.8|23804.7|23783.3|23782.2|3293
1755020100000|2025-08-12 17:35:00|23803.9|23802.8|23800|23798.9|23805.8|23804.7|23795.9|23794.8|2374
1755020400000|2025-08-12 17:40:00|23799.8|23798.7|23799.6|23798.5|23805.5|23804.4|23794.9|23793.8|1884
1755020700000|2025-08-12 17:45:00|23799.7|23798.6|23810.2|23809.1|23812.3|23811.2|23799.6|23798.5|2885
1755021000000|2025-08-12 17:50:00|23809.7|23808.6|23809.7|23808.6|23811.4|23810.3|23806.4|23805.3|1656
1755021300000|2025-08-12 17:55:00|23809.6|23808.5|23811|23809.9|23812.7|23811.6|23805.5|23804.4|1397
1755021600000|2025-08-12 18:00:00|23811.5|23810.4|23811.2|23810.1|23819.8|23818.7|23809.1|23808|2805
1755021900000|2025-08-12 18:05:00|23811.1|23810|23813.1|23812|23815|23813.9|23807.1|23806|1932
1755022200000|2025-08-12 18:10:00|23813|23811.9|23815.5|23814.4|23817.7|23816.6|23806.5|23805.4|1897
1755022500000|2025-08-12 18:15:00|23815.6|23814.5|23822.2|23821.1|23825.1|23824|23811.7|23810.6|2438
1755022800000|2025-08-12 18:20:00|23823.5|23822.4|23819.5|23818.4|23831.3|23830.2|23813.7|23812.6|4033
1755023100000|2025-08-12 18:25:00|23819.4|23818.3|23818.4|23817.3|23821|23819.9|23814.1|23813|1836
1755023400000|2025-08-12 18:30:00|23817.2|23816.1|23812.6|23811.5|23819.9|23818.8|23808|23806.9|2713
1755023700000|2025-08-12 18:35:00|23812.7|23811.6|23809.4|23808.3|23819.8|23818.7|23808.5|23807.4|1985
1755024000000|2025-08-12 18:40:00|23809.7|23808.6|23810.3|23809.2|23813.1|23812|23804.8|23803.7|1913
1755024300000|2025-08-12 18:45:00|23810.1|23809|23809.7|23808.6|23815.4|23814.3|23804.3|23803.2|2499
1755024600000|2025-08-12 18:50:00|23809.6|23808.5|23810|23808.9|23813.5|23812.4|23806|23804.9|1262
1755024900000|2025-08-12 18:55:00|23809.9|23808.8|23805.5|23804.4|23814.4|23813.3|23804.1|23803|1891
1755025200000|2025-08-12 19:00:00|23805.9|23804.8|23806.8|23805.7|23811.6|23810.5|23804.7|23803.6|2041
1755025500000|2025-08-12 19:05:00|23806.9|23805.8|23810.2|23809.1|23815.9|23814.8|23806.2|23805.1|1957
1755025800000|2025-08-12 19:10:00|23811|23809.9|23805.7|23804.6|23811.7|23810.6|23802.1|23801|2042
1755026100000|2025-08-12 19:15:00|23805.9|23804.8|23815|23813.9|23816.8|23815.7|23805.5|23804.4|2330
1755026400000|2025-08-12 19:20:00|23814.2|23813.1|23818.4|23817.3|23819.7|23818.6|23811|23809.9|2737
1755026700000|2025-08-12 19:25:00|23818.3|23817.2|23822|23820.9|23823.6|23822.5|23814.7|23813.6|2656
1755027000000|2025-08-12 19:30:00|23821.6|23820.5|23827.9|23826.8|23829.4|23828.3|23820.8|23819.7|3103
1755027300000|2025-08-12 19:35:00|23827.5|23826.4|23835.2|23834.1|23842.1|23841|23824.1|23823|4443
1755027600000|2025-08-12 19:40:00|23835.1|23834|23820.1|23819|23836|23834.9|23816.2|23815.1|5192
1755027900000|2025-08-12 19:45:00|23819.6|23818.5|23827.2|23826.1|23827.6|23826.5|23816.4|23815.3|3609
1755028200000|2025-08-12 19:50:00|23824.8|23823.7|23836.3|23835.2|23845.2|23844.1|23808.1|23807|8569
1755028500000|2025-08-12 19:55:00|23836.2|23835.1|23829.9|23828.8|23842|23840.9|23829.7|23828.6|14026
1755028800000|2025-08-12 20:00:00|23830.2|23829.1|23824.1|23821.9|23835.9|23833.7|23822.9|23820.7|5520
1755029100000|2025-08-12 20:05:00|23823.6|23821.4|23831.3|23829.1|23833.1|23830.9|23821.7|23819.5|2149
1755029400000|2025-08-12 20:10:00|23831|23828.8|23828.5|23826.3|23831.8|23829.6|23825.6|23823.4|994
1755029700000|2025-08-12 20:15:00|23828.8|23826.6|23829.7|23827.5|23831.9|23829.7|23827.7|23825.5|588
1755030000000|2025-08-12 20:20:00|23829.4|23827.2|23833.7|23831.5|23835.9|23833.7|23828.2|23826|756
1755030300000|2025-08-12 20:25:00|23833.2|23831|23835.6|23833.4|23836.3|23834.1|23832.1|23829.9|516
1755030600000|2025-08-12 20:30:00|23835.3|23833.1|23836.2|23834|23836.5|23834.3|23832|23829.8|426
1755030900000|2025-08-12 20:35:00|23836|23833.8|23831.5|23829.3|23837.6|23835.4|23830.7|23828.5|394
1755031200000|2025-08-12 20:40:00|23831.7|23829.5|23831.3|23829.1|23833.6|23831.4|23830.2|23828|320
1755031500000|2025-08-12 20:45:00|23831.1|23828.9|23834.1|23831.9|23837|23834.8|23830.4|23828.2|568
1755031800000|2025-08-12 20:50:00|23833.9|23831.7|23837.8|23835.6|23838.6|23836.4|23833|23830.8|424
1755032100000|2025-08-12 20:55:00|23837.5|23835.3|23849.1|23844.1|23850.1|23847.9|23836.7|23834.5|922
1755032400000|2025-08-12 21:00:00|23848.7|23843.7|23850|23845|23852.3|23847.3|23848.3|23843.3|0
1755032700000|2025-08-12 21:05:00|23849.9|23844.9|23843.2|23838.2|23849.9|23844.9|23843.2|23838.2|0
1755033000000|2025-08-12 21:10:00|23843.1|23838.1|23844.6|23839.6|23846.1|23841.1|23843.1|23838.1|0
1755033300000|2025-08-12 21:15:00|23844.3|23839.3|23845.1|23840.1|23845.3|23840.3|23843.9|23838.9|0
1755033600000|2025-08-12 21:20:00|23845.2|23840.2|23845.5|23840.5|23845.8|23840.8|23844.9|23839.9|0
1755033900000|2025-08-12 21:25:00|23845.2|23840.2|23844.3|23839.3|23845.2|23840.2|23844.2|23839.2|0
1755034200000|2025-08-12 21:30:00|23844.2|23839.2|23840.9|23835.9|23844.2|23839.2|23839.6|23834.6|0
1755034500000|2025-08-12 21:35:00|23840.8|23835.8|23838.1|23833.1|23841.6|23836.6|23836.7|23831.7|0
1755034800000|2025-08-12 21:40:00|23837.9|23832.9|23836.4|23831.4|23838.2|23833.2|23835.6|23830.6|0
1755035100000|2025-08-12 21:45:00|23836.3|23831.3|23840.5|23835.5|23840.5|23835.5|23836.3|23831.3|0
1755035400000|2025-08-12 21:50:00|23840.1|23835.1|23837.9|23832.9|23840.1|23835.1|23837.8|23832.8|0
1755035700000|2025-08-12 21:55:00|23837.5|23832.5|23836.5|23831.5|23837.8|23832.8|23836.5|23831.5|0
1755036000000|2025-08-12 22:00:00|23838.6|23833.6|23835.1|23832.9|23842.2|23840|23830|23827.8|509
1755036300000|2025-08-12 22:05:00|23835|23832.8|23829.2|23827|23838.3|23836.1|23828|23825.8|334
1755036600000|2025-08-12 22:10:00|23830.1|23827.9|23833.2|23831|23836.9|23834.7|23829.8|23827.6|335
1755036900000|2025-08-12 22:15:00|23833.4|23831.2|23828.9|23826.7|23835.4|23833.2|23824.9|23822.7|350
1755037200000|2025-08-12 22:20:00|23829|23826.8|23831.2|23829|23832.2|23830|23825.9|23823.7|226
1755037500000|2025-08-12 22:25:00|23831.3|23829.1|23829.9|23827.7|23832.9|23830.7|23827.5|23825.3|128
1755037800000|2025-08-12 22:30:00|23830|23827.8|23826.5|23824.3|23830.1|23827.9|23825.3|23823.1|150
1755038100000|2025-08-12 22:35:00|23826.2|23824|23826.3|23824.1|23828.7|23826.5|23826.2|23824|108
1755038400000|2025-08-12 22:40:00|23826.9|23824.7|23830.9|23828.7|23831.5|23829.3|23826.9|23824.7|146
1755038700000|2025-08-12 22:45:00|23830.8|23828.6|23827.3|23825.1|23831.4|23829.2|23826.7|23824.5|136
1755039000000|2025-08-12 22:50:00|23827.5|23825.3|23829.3|23827.1|23830.3|23828.1|23826.8|23824.6|97
1755039300000|2025-08-12 22:55:00|23829.4|23827.2|23829|23826.8|23831.3|23829.1|23827.9|23825.7|88
1755039600000|2025-08-12 23:00:00|23828.5|23826.3|23832.3|23830.1|23835.1|23832.9|23827.5|23825.3|341
1755039900000|2025-08-12 23:05:00|23832.2|23830|23840.7|23838.5|23842|23839.8|23832.2|23830|354
1755040200000|2025-08-12 23:10:00|23840.8|23838.6|23841|23838.8|23842.9|23840.7|23840.1|23837.9|137
1755040500000|2025-08-12 23:15:00|23841.2|23839|23835.4|23833.2|23842.6|23840.4|23834.2|23832|235
1755040800000|2025-08-12 23:20:00|23835.3|23833.1|23838.3|23836.1|23840.5|23838.3|23834.3|23832.1|110
1755041100000|2025-08-12 23:25:00|23838.4|23836.2|23841.5|23839.3|23843.5|23841.3|23838.2|23836|106
1755041400000|2025-08-12 23:30:00|23841.8|23839.6|23835.8|23833.6|23842.2|23840|23833.7|23831.5|171
1755041700000|2025-08-12 23:35:00|23835.9|23833.7|23838.5|23836.3|23839.2|23837|23835.9|23833.7|71
1755042000000|2025-08-12 23:40:00|23838.3|23836.1|23845.1|23842.9|23846.4|23844.2|23837.1|23834.9|272
1755042300000|2025-08-12 23:45:00|23844.5|23842.3|23854.8|23852.6|23862.6|23860.4|23841|23838.8|1243
1755042600000|2025-08-12 23:50:00|23855.4|23853.2|23858.2|23856|23864.4|23862.2|23837.4|23835.2|1239
1755042900000|2025-08-12 23:55:00|23858.1|23855.9|23859.9|23857.7|23862.2|23860|23851.6|23849.4|411
1755043200000|2025-08-13 00:00:00|23859.2|23857|23850.7|23848.5|23863|23860.8|23850.7|23848.5|358
1755043500000|2025-08-13 00:05:00|23850.9|23848.7|23858.4|23856.2|23866.1|23863.9|23842.3|23840.1|1547
1755043800000|2025-08-13 00:10:00|23858.2|23856|23851.8|23849.6|23859.4|23857.2|23850.9|23848.7|241
1755044100000|2025-08-13 00:15:00|23852|23849.8|23848.7|23846.5|23858.5|23856.3|23846.7|23844.5|256
1755044400000|2025-08-13 00:20:00|23848.6|23846.4|23849.5|23847.3|23851.6|23849.4|23847.3|23845.1|169
1755044700000|2025-08-13 00:25:00|23849.4|23847.2|23845.3|23843.1|23849.9|23847.7|23844.7|23842.5|198
1755045000000|2025-08-13 00:30:00|23845.4|23843.2|23840.4|23838.2|23846.8|23844.6|23839|23836.8|293
1755045300000|2025-08-13 00:35:00|23840.3|23838.1|23841.9|23839.7|23843.3|23841.1|23837.8|23835.6|214
1755045600000|2025-08-13 00:40:00|23842|23839.8|23838.4|23836.2|23843.1|23840.9|23837.8|23835.6|254
1755045900000|2025-08-13 00:45:00|23838.3|23836.1|23848.8|23846.6|23861.3|23859.1|23837.4|23835.2|1397
1755046200000|2025-08-13 00:50:00|23848.6|23846.4|23846.2|23844|23856.3|23854.1|23844.7|23842.5|365
1755046500000|2025-08-13 00:55:00|23846.4|23844.2|23840.4|23838.2|23847.4|23845.2|23840.3|23838.1|211
1755046800000|2025-08-13 01:00:00|23840.6|23838.4|23845.9|23843.7|23846.4|23844.2|23838.3|23836.1|214
1755047100000|2025-08-13 01:05:00|23846.1|23843.9|23846.4|23844.2|23847.4|23845.2|23842.1|23839.9|250
1755047400000|2025-08-13 01:10:00|23846.5|23844.3|23838.3|23836.1|23846.9|23844.7|23838.2|23836|190
1755047700000|2025-08-13 01:15:00|23838.2|23836|23838.7|23836.5|23843.1|23840.9|23836.6|23834.4|199
1755048000000|2025-08-13 01:20:00|23838.6|23836.4|23837|23834.8|23840.9|23838.7|23835.9|23833.7|141
1755048300000|2025-08-13 01:25:00|23836.9|23834.7|23836|23833.8|23838|23835.8|23832.4|23830.2|233
1755048600000|2025-08-13 01:30:00|23835.8|23833.6|23834.5|23832.3|23836.3|23834.1|23828.9|23826.7|248
1755048900000|2025-08-13 01:35:00|23834.7|23832.5|23832.3|23830.1|23836.3|23834.1|23830.6|23828.4|167
1755049200000|2025-08-13 01:40:00|23832.2|23830|23830.5|23828.3|23832.8|23830.6|23829.5|23827.3|204
1755049500000|2025-08-13 01:45:00|23830.6|23828.4|23825.8|23823.6|23831.7|23829.5|23824.2|23822|187
1755049800000|2025-08-13 01:50:00|23825.9|23823.7|23833.6|23831.4|23834.5|23832.3|23825.8|23823.6|216
1755050100000|2025-08-13 01:55:00|23833.5|23831.3|23828|23825.8|23834.1|23831.9|23827|23824.8|172
1755050400000|2025-08-13 02:00:00|23827.7|23825.5|23827.3|23825.1|23829|23826.8|23823.9|23821.7|248
1755050700000|2025-08-13 02:05:00|23827.5|23825.3|23825.8|23823.6|23827.5|23825.3|23820.7|23818.5|261
1755051000000|2025-08-13 02:10:00|23826|23823.8|23829.1|23826.9|23829.1|23826.9|23824.1|23821.9|145
1755051300000|2025-08-13 02:15:00|23829.2|23827|23834|23831.8|23835.4|23833.2|23829.2|23827|395
1755051600000|2025-08-13 02:20:00|23833.9|23831.7|23843.4|23841.2|23844.3|23842.1|23833|23830.8|409
1755051900000|2025-08-13 02:25:00|23843.3|23841.1|23846.5|23844.3|23846.8|23844.6|23838.4|23836.2|300
1755052200000|2025-08-13 02:30:00|23846.7|23844.5|23846.8|23844.6|23849.2|23847|23841.6|23839.4|740
1755052500000|2025-08-13 02:35:00|23846.7|23844.5|23849|23846.8|23850.8|23848.6|23845.9|23843.7|222
1755052800000|2025-08-13 02:40:00|23849.1|23846.9|23842.7|23840.5|23850.6|23848.4|23842.6|23840.4|210
1755053100000|2025-08-13 02:45:00|23842.8|23840.6|23844.1|23841.9|23845.9|23843.7|23841.1|23838.9|188
1755053400000|2025-08-13 02:50:00|23844|23841.8|23847.2|23845|23847.5|23845.3|23843.3|23841.1|141
1755053700000|2025-08-13 02:55:00|23847.1|23844.9|23846.4|23844.2|23847.9|23845.7|23844.9|23842.7|141
1755054000000|2025-08-13 03:00:00|23846.5|23844.3|23848.7|23846.5|23849.7|23847.5|23845.5|23843.3|96
1755054300000|2025-08-13 03:05:00|23848.5|23846.3|23845.5|23843.3|23848.8|23846.6|23842|23839.8|128
1755054600000|2025-08-13 03:10:00|23845.4|23843.2|23846.6|23844.4|23847.7|23845.5|23844.8|23842.6|110
1755054900000|2025-08-13 03:15:00|23846.7|23844.5|23849.8|23847.6|23853.7|23851.5|23846.6|23844.4|253
1755055200000|2025-08-13 03:20:00|23850|23847.8|23852|23849.8|23857.5|23855.3|23848.4|23846.2|346
1755055500000|2025-08-13 03:25:00|23852.6|23850.4|23843.6|23841.4|23852.8|23850.6|23842.6|23840.4|230
1755055800000|2025-08-13 03:30:00|23843.5|23841.3|23843.2|23841|23847.9|23845.7|23841.4|23839.2|219
1755056100000|2025-08-13 03:35:00|23843.3|23841.1|23843.5|23841.3|23844.7|23842.5|23840.8|23838.6|103
1755056400000|2025-08-13 03:40:00|23843.3|23841.1|23846|23843.8|23846.6|23844.4|23842.3|23840.1|69
1755056700000|2025-08-13 03:45:00|23846.1|23843.9|23843.7|23841.5|23846.4|23844.2|23843.2|23841|46
1755057000000|2025-08-13 03:50:00|23843.8|23841.6|23844.5|23842.3|23847.5|23845.3|23843.1|23840.9|154
1755057300000|2025-08-13 03:55:00|23844.3|23842.1|23842.4|23840.2|23844.7|23842.5|23840.4|23838.2|84
1755057600000|2025-08-13 04:00:00|23842.5|23840.3|23842.1|23839.9|23844.8|23842.6|23841|23838.8|69
1755057900000|2025-08-13 04:05:00|23842.2|23840|23848.7|23846.5|23850.3|23848.1|23842.2|23840|199
1755058200000|2025-08-13 04:10:00|23848.6|23846.4|23850.5|23848.3|23851|23848.8|23847.7|23845.5|89
1755058500000|2025-08-13 04:15:00|23850.6|23848.4|23854.9|23852.7|23855.9|23853.7|23850.6|23848.4|197
1755058800000|2025-08-13 04:20:00|23854.8|23852.6|23853.8|23851.6|23855.5|23853.3|23849.8|23847.6|175
1755059100000|2025-08-13 04:25:00|23853.9|23851.7|23855.6|23853.4|23857.8|23855.6|23853.6|23851.4|125
1755059400000|2025-08-13 04:30:00|23855.5|23853.3|23861.6|23859.4|23862.1|23859.9|23855|23852.8|219
1755059700000|2025-08-13 04:35:00|23861.2|23859|23856.6|23854.4|23862|23859.8|23855.1|23852.9|172
1755060000000|2025-08-13 04:40:00|23856.9|23854.7|23858.1|23855.9|23859.6|23857.4|23855.9|23853.7|108
1755060300000|2025-08-13 04:45:00|23857.9|23855.7|23861.5|23859.3|23861.7|23859.5|23857.3|23855.1|93
1755060600000|2025-08-13 04:50:00|23861.7|23859.5|23856.5|23854.3|23863.2|23861|23856.2|23854|162
1755060900000|2025-08-13 04:55:00|23856.6|23854.4|23855.4|23853.2|23857.1|23854.9|23854.6|23852.4|98
1755061200000|2025-08-13 05:00:00|23855.5|23853.3|23857.8|23855.6|23860.4|23858.2|23854.8|23852.6|146
1755061500000|2025-08-13 05:05:00|23857.9|23855.7|23857.7|23855.5|23858.9|23856.7|23855|23852.8|55
1755061800000|2025-08-13 05:10:00|23857.6|23855.4|23849.7|23847.5|23858.5|23856.3|23848.9|23846.7|206
1755062100000|2025-08-13 05:15:00|23849.8|23847.6|23850.9|23848.7|23851.9|23849.7|23848|23845.8|167
1755062400000|2025-08-13 05:20:00|23850.7|23848.5|23850.6|23848.4|23851.9|23849.7|23847.8|23845.6|83
1755062700000|2025-08-13 05:25:00|23850.5|23848.3|23854.6|23852.4|23856.2|23854|23850.1|23847.9|131
1755063000000|2025-08-13 05:30:00|23854.8|23852.6|23853.9|23851.7|23854.8|23852.6|23850.9|23848.7|97
1755063300000|2025-08-13 05:35:00|23853.8|23851.6|23854.5|23852.3|23857.4|23855.2|23853.5|23851.3|82
1755063600000|2025-08-13 05:40:00|23854.6|23852.4|23854.3|23852.1|23855.3|23853.1|23851.7|23849.5|93
1755063900000|2025-08-13 05:45:00|23854.2|23852|23851.7|23849.5|23854.3|23852.1|23850.5|23848.3|80
1755064200000|2025-08-13 05:50:00|23852|23849.8|23847.3|23845.1|23854.6|23852.4|23846.5|23844.3|165
1755064500000|2025-08-13 05:55:00|23847.2|23845|23844.5|23842.3|23848.2|23846|23842.2|23840|194
1755064800000|2025-08-13 06:00:00|23844.8|23842.6|23846.9|23844.7|23852.5|23850.3|23844.8|23842.6|275
1755065100000|2025-08-13 06:05:00|23846.8|23844.6|23845.1|23842.9|23850.2|23848|23842.2|23840|210
1755065400000|2025-08-13 06:10:00|23845.2|23843|23843.3|23841.1|23847.6|23845.4|23841.7|23839.5|91
1755065700000|2025-08-13 06:15:00|23843.1|23840.9|23845.7|23843.5|23849.5|23847.3|23834.9|23832.7|463
1755066000000|2025-08-13 06:20:00|23845.8|23843.6|23845.9|23843.7|23847.7|23845.5|23842.6|23840.4|185
1755066300000|2025-08-13 06:25:00|23846|23843.8|23847.2|23845|23847.6|23845.4|23843.6|23841.4|74
1755066600000|2025-08-13 06:30:00|23847.3|23845.1|23858.5|23856.3|23861.7|23859.5|23846.5|23844.3|370
1755066900000|2025-08-13 06:35:00|23858.6|23856.4|23862.4|23860.2|23864.3|23862.1|23858.4|23856.2|206
1755067200000|2025-08-13 06:40:00|23862.9|23860.7|23868.4|23866.2|23873.4|23871.2|23861.7|23859.5|384
1755067500000|2025-08-13 06:45:00|23868.5|23866.3|23861|23858.8|23868.9|23866.7|23860|23857.8|180
1755067800000|2025-08-13 06:50:00|23861.2|23859|23857.6|23855.4|23862.1|23859.9|23856|23853.8|156
1755068100000|2025-08-13 06:55:00|23857.5|23855.3|23858.3|23856.1|23859.3|23857.1|23855.1|23852.9|133
1755068400000|2025-08-13 07:00:00|23858.6|23856.4|23877.2|23875|23877.7|23875.5|23857.4|23855.2|593
1755068700000|2025-08-13 07:05:00|23877|23874.8|23867.1|23864.9|23877.5|23875.3|23862.5|23860.3|427
1755069000000|2025-08-13 07:10:00|23866.9|23864.7|23876.6|23874.4|23882.5|23880.3|23866|23863.8|793
1755069300000|2025-08-13 07:15:00|23876.8|23874.6|23883.6|23881.4|23885.5|23883.3|23875.1|23872.9|515
1755069600000|2025-08-13 07:20:00|23884.1|23881.9|23883.6|23881.4|23886.5|23884.3|23879.8|23877.6|468
1755069900000|2025-08-13 07:25:00|23883.5|23881.3|23886.5|23884.3|23888.5|23886.3|23881.5|23879.3|473
1755070200000|2025-08-13 07:30:00|23886.7|23884.5|23880|23877.8|23887.4|23885.2|23873.7|23871.5|563
1755070500000|2025-08-13 07:35:00|23879.8|23877.6|23881.5|23879.3|23884.4|23882.2|23876.5|23874.3|321
1755070800000|2025-08-13 07:40:00|23881.6|23879.4|23883.5|23881.3|23884.7|23882.5|23874.7|23872.5|304
1755071100000|2025-08-13 07:45:00|23883.7|23881.5|23884.9|23882.7|23887|23884.8|23881.6|23879.4|276
1755071400000|2025-08-13 07:50:00|23885.1|23882.9|23880.2|23878|23885.8|23883.6|23879.1|23876.9|243
1755071700000|2025-08-13 07:55:00|23880.7|23878.5|23888|23885.8|23891.3|23889.1|23880.3|23878.1|484
1755072000000|2025-08-13 08:00:00|23887.8|23885.6|23897|23894.8|23897|23894.8|23875.9|23873.7|1244
1755072300000|2025-08-13 08:05:00|23898.3|23896.1|23896.4|23894.2|23899.2|23897|23889.6|23887.4|617
1755072600000|2025-08-13 08:10:00|23896.5|23894.3|23894.8|23892.6|23899.5|23897.3|23894.6|23892.4|515
1755072900000|2025-08-13 08:15:00|23894.9|23892.7|23899.4|23897.2|23901|23898.8|23892|23889.8|366
1755073200000|2025-08-13 08:20:00|23899.9|23897.7|23902|23899.8|23909.2|23907|23898.5|23896.3|882
1755073500000|2025-08-13 08:25:00|23901.9|23899.7|23903.3|23901.1|23904.5|23902.3|23896.7|23894.5|378
1755073800000|2025-08-13 08:30:00|23903.1|23900.9|23911.4|23909.2|23912.3|23910.1|23900|23897.8|365
1755074100000|2025-08-13 08:35:00|23911.5|23909.3|23901.8|23899.6|23917.1|23914.9|23901.4|23899.2|577
1755074400000|2025-08-13 08:40:00|23901.7|23899.5|23900.6|23898.4|23904.4|23902.2|23892.8|23890.6|540
1755074700000|2025-08-13 08:45:00|23900.5|23898.3|23893.4|23891.2|23900.5|23898.3|23891.6|23889.4|261
1755075000000|2025-08-13 08:50:00|23893.3|23891.1|23894.7|23892.5|23901.8|23899.6|23892.2|23890|501
1755075300000|2025-08-13 08:55:00|23894.6|23892.4|23894.2|23892|23896.6|23894.4|23889|23886.8|293
1755075600000|2025-08-13 09:00:00|23894.1|23891.9|23894.3|23892.1|23895.8|23893.6|23888.8|23886.6|255
1755075900000|2025-08-13 09:05:00|23894.4|23892.2|23888.8|23886.6|23894.4|23892.2|23884.5|23882.3|300
1755076200000|2025-08-13 09:10:00|23888.7|23886.5|23895|23892.8|23895.5|23893.3|23887.2|23885|231
1755076500000|2025-08-13 09:15:00|23895.1|23892.9|23890.7|23888.5|23896.9|23894.7|23885.6|23883.4|230
1755076800000|2025-08-13 09:20:00|23889.8|23887.6|23889|23886.8|23894.5|23892.3|23888.5|23886.3|207
1755077100000|2025-08-13 09:25:00|23889.2|23887|23888.3|23886.1|23889.9|23887.7|23884.4|23882.2|156
1755077400000|2025-08-13 09:30:00|23888.5|23886.3|23890.6|23888.4|23894|23891.8|23886|23883.8|186
1755077700000|2025-08-13 09:35:00|23890.5|23888.3|23893|23890.8|23894.4|23892.2|23890.5|23888.3|147
1755078000000|2025-08-13 09:40:00|23893.1|23890.9|23888.8|23886.6|23896.7|23894.5|23886.9|23884.7|228
1755078300000|2025-08-13 09:45:00|23888.7|23886.5|23891.6|23889.4|23896.2|23894|23888.7|23886.5|310
1755078600000|2025-08-13 09:50:00|23891.5|23889.3|23896|23893.8|23896.7|23894.5|23890|23887.8|251
1755078900000|2025-08-13 09:55:00|23895.8|23893.6|23906.3|23904.1|23908.5|23906.3|23895.8|23893.6|749
1755079200000|2025-08-13 10:00:00|23906.1|23903.9|23899.8|23897.6|23908.2|23906|23899.8|23897.6|548
1755079500000|2025-08-13 10:05:00|23899.7|23897.5|23906.3|23904.1|23911.4|23909.2|23899.3|23897.1|234
1755079800000|2025-08-13 10:10:00|23906.4|23904.2|23906.2|23904|23907.3|23905.1|23901.4|23899.2|180
1755080100000|2025-08-13 10:15:00|23906.8|23904.6|23909.1|23906.9|23913.8|23911.6|23906.5|23904.3|264
1755080400000|2025-08-13 10:20:00|23908.9|23906.7|23906|23903.8|23910|23907.8|23905.1|23902.9|163
1755080700000|2025-08-13 10:25:00|23905.9|23903.7|23900.8|23898.6|23905.9|23903.7|23897|23894.8|355
1755081000000|2025-08-13 10:30:00|23900.7|23898.5|23900.8|23898.6|23904.2|23902|23897.9|23895.7|178
1755081300000|2025-08-13 10:35:00|23901.1|23898.9|23899.3|23897.1|23906.3|23904.1|23897.2|23895|194
1755081600000|2025-08-13 10:40:00|23899.2|23897|23891.5|23889.3|23899.3|23897.1|23890.6|23888.4|288
1755081900000|2025-08-13 10:45:00|23891.3|23889.1|23891.9|23889.7|23894|23891.8|23886.4|23884.2|376
1755082200000|2025-08-13 10:50:00|23892|23889.8|23891.8|23889.6|23896.5|23894.3|23890|23887.8|234
1755082500000|2025-08-13 10:55:00|23892|23889.8|23893.7|23891.5|23894.6|23892.4|23887.7|23885.5|228
1755082800000|2025-08-13 11:00:00|23893.1|23890.9|23892.5|23890.3|23896.5|23894.3|23890.5|23888.3|294
1755083100000|2025-08-13 11:05:00|23892.6|23890.4|23895.2|23893|23896.9|23894.7|23891.2|23889|96
1755083400000|2025-08-13 11:10:00|23895|23892.8|23891.6|23889.4|23900|23897.8|23890.3|23888.1|381
1755083700000|2025-08-13 11:15:00|23892.4|23890.2|23890.4|23888.2|23894.3|23892.1|23889.4|23887.2|223
1755084000000|2025-08-13 11:20:00|23890.1|23887.9|23892.8|23890.6|23894.4|23892.2|23886.3|23884.1|362
1755084300000|2025-08-13 11:25:00|23892.9|23890.7|23893.9|23891.7|23900.8|23898.6|23890.4|23888.2|490
1755084600000|2025-08-13 11:30:00|23893.8|23891.6|23893.5|23891.3|23894.4|23892.2|23883.8|23881.6|546
1755084900000|2025-08-13 11:35:00|23893.4|23891.2|23892.7|23890.5|23896.8|23894.6|23889.2|23887|343
1755085200000|2025-08-13 11:40:00|23892.8|23890.6|23892.1|23889.9|23898.9|23896.7|23891.1|23888.9|366
1755085500000|2025-08-13 11:45:00|23892.2|23890|23894.7|23892.5|23901.9|23899.7|23885.9|23883.7|667
1755085800000|2025-08-13 11:50:00|23894.9|23892.7|23891.7|23889.5|23898.5|23896.3|23887|23884.8|443
1755086100000|2025-08-13 11:55:00|23892|23889.8|23892.6|23890.4|23894.1|23891.9|23890.2|23888|210
1755086400000|2025-08-13 12:00:00|23894.5|23892.3|23899.7|23897.5|23901.8|23899.6|23892.8|23890.6|467
1755086700000|2025-08-13 12:05:00|23899.6|23897.4|23899.1|23896.9|23904.3|23902.1|23895.1|23892.9|432
1755087000000|2025-08-13 12:10:00|23899.2|23897|23892.5|23890.3|23900.5|23898.3|23888|23885.8|628
1755087300000|2025-08-13 12:15:00|23892.6|23890.4|23899|23896.8|23900|23897.8|23892.6|23890.4|449
1755087600000|2025-08-13 12:20:00|23899.7|23897.5|23898.4|23896.2|23901.3|23899.1|23896.2|23894|374
1755087900000|2025-08-13 12:25:00|23898.3|23896.1|23906|23903.8|23908.8|23906.6|23897.7|23895.5|711
1755088200000|2025-08-13 12:30:00|23905.9|23903.7|23913.4|23911.2|23916.1|23913.9|23902|23899.8|1075
1755088500000|2025-08-13 12:35:00|23913.3|23911.1|23916.1|23913.9|23921.7|23919.5|23910.4|23908.2|1357
1755088800000|2025-08-13 12:40:00|23916|23913.8|23922.5|23920.3|23924.5|23922.3|23914|23911.8|926
1755089100000|2025-08-13 12:45:00|23921.8|23919.6|23926.8|23924.6|23927.8|23925.6|23919.2|23917|761
1755089400000|2025-08-13 12:50:00|23926.9|23924.7|23928.9|23926.7|23933.5|23931.3|23923.8|23921.6|1382
1755089700000|2025-08-13 12:55:00|23929|23926.8|23918.9|23916.7|23929.5|23927.3|23917.4|23915.2|947
1755090000000|2025-08-13 13:00:00|23919.4|23917.2|23928|23925.8|23928|23925.8|23918.9|23916.7|700
1755090300000|2025-08-13 13:05:00|23928.3|23926.1|23927.3|23925.1|23929.1|23926.9|23920.8|23918.6|650
1755090600000|2025-08-13 13:10:00|23927.4|23925.2|23932.4|23930.2|23933.3|23931.1|23925.5|23923.3|953
1755090900000|2025-08-13 13:15:00|23932.5|23930.3|23930.9|23928.7|23933.1|23930.9|23924.7|23922.5|968
1755091200000|2025-08-13 13:20:00|23930.8|23928.6|23933.8|23931.6|23936.1|23933.9|23928.7|23926.5|808
1755091500000|2025-08-13 13:25:00|23933.5|23931.3|23945.2|23943|23945.5|23943.3|23932.5|23930.3|3069
1755091800000|2025-08-13 13:30:00|23945.1|23942.9|23956.9|23955.8|23966.7|23965.6|23928.7|23927.6|13415
1755092100000|2025-08-13 13:35:00|23957.4|23956.3|23950.9|23949.8|23967.5|23966.4|23942.7|23941.6|9351
1755092400000|2025-08-13 13:40:00|23950.8|23949.7|23944.1|23943|23956.7|23955.6|23933.1|23932|6952
1755092700000|2025-08-13 13:45:00|23944.3|23943.2|23940.3|23939.2|23946.9|23945.8|23926.9|23925.8|7458
1755093000000|2025-08-13 13:50:00|23940|23938.9|23951.9|23950.8|23960.1|23959|23939|23937.9|7302
1755093300000|2025-08-13 13:55:00|23952.4|23951.3|23916.4|23915.3|23952.4|23951.3|23904.7|23903.6|11395
1755093600000|2025-08-13 14:00:00|23916|23914.9|23891.4|23890.3|23917.2|23916.1|23889.2|23888.1|9364
1755093900000|2025-08-13 14:05:00|23891.5|23890.4|23904.2|23903.1|23913.7|23912.6|23886|23884.9|7755
1755094200000|2025-08-13 14:10:00|23904|23902.9|23893.5|23892.4|23906|23904.9|23876|23874.9|6983
1755094500000|2025-08-13 14:15:00|23893.8|23892.7|23893.4|23892.3|23902.4|23901.3|23883.9|23882.8|4817
1755094800000|2025-08-13 14:20:00|23893.2|23892.1|23871.7|23870.6|23904|23902.9|23869|23867.9|6929
1755095100000|2025-08-13 14:25:00|23871.8|23870.7|23856.7|23855.6|23876.9|23875.8|23846.7|23845.6|9011
1755095400000|2025-08-13 14:30:00|23856.3|23855.2|23853.7|23852.6|23866.9|23865.8|23845.4|23844.3|6259
1755095700000|2025-08-13 14:35:00|23853.6|23852.5|23858.8|23857.7|23868.2|23867.1|23842.2|23841.1|6195
1755096000000|2025-08-13 14:40:00|23858.5|23857.4|23866.9|23865.8|23872.7|23871.6|23846.1|23845|5714
1755096300000|2025-08-13 14:45:00|23866.4|23865.3|23857.6|23856.5|23868.4|23867.3|23832.4|23831.3|8447
1755096600000|2025-08-13 14:50:00|23857.5|23856.4|23856.2|23855.1|23860.6|23859.5|23844.6|23843.5|5208
1755096900000|2025-08-13 14:55:00|23856.3|23855.2|23858.2|23857.1|23869.4|23868.3|23854.7|23853.6|4746
1755097200000|2025-08-13 15:00:00|23859.4|23858.3|23836.4|23835.3|23861.5|23860.4|23830.8|23829.7|6395
1755097500000|2025-08-13 15:05:00|23836.2|23835.1|23816.6|23815.5|23845.4|23844.3|23816.6|23815.5|6593
1755097800000|2025-08-13 15:10:00|23816.9|23815.8|23811.5|23810.4|23830.3|23829.2|23806.9|23805.8|7053
1755098100000|2025-08-13 15:15:00|23811.4|23810.3|23825.2|23824.1|23826.5|23825.4|23792.8|23791.7|7507
1755098400000|2025-08-13 15:20:00|23822.7|23821.6|23839.5|23838.4|23847.3|23846.2|23818.3|23817.2|7797
1755098700000|2025-08-13 15:25:00|23839.7|23838.6|23823.2|23822.1|23846.6|23845.5|23816.2|23815.1|5788
1755099000000|2025-08-13 15:30:00|23823.3|23822.2|23835.7|23834.6|23844.1|23843|23815.2|23814.1|5415
1755099300000|2025-08-13 15:35:00|23835.6|23834.5|23829.1|23828|23839.5|23838.4|23819.8|23818.7|4124
1755099600000|2025-08-13 15:40:00|23829.2|23828.1|23851.8|23850.7|23856|23854.9|23828.1|23827|4684
1755099900000|2025-08-13 15:45:00|23851.3|23850.2|23847.6|23846.5|23853|23851.9|23839.1|23838|3055
1755100200000|2025-08-13 15:50:00|23847.5|23846.4|23823.2|23822.1|23849.4|23848.3|23815.9|23814.8|4352
1755100500000|2025-08-13 15:55:00|23823.3|23822.2|23823.1|23822|23830.8|23829.7|23816.7|23815.6|2984
1755100800000|2025-08-13 16:00:00|23823.6|23822.5|23834.7|23833.6|23837.2|23836.1|23817.3|23816.2|3307
1755101100000|2025-08-13 16:05:00|23834.6|23833.5|23831.9|23830.8|23834.6|23833.5|23823.4|23822.3|2462
1755101400000|2025-08-13 16:10:00|23832|23830.9|23828.3|23827.2|23834.1|23833|23823.8|23822.7|1718
1755101700000|2025-08-13 16:15:00|23828.1|23827|23819.6|23818.5|23837|23835.9|23818.8|23817.7|2654
1755102000000|2025-08-13 16:20:00|23819.4|23818.3|23820.6|23819.5|23824.4|23823.3|23806|23804.9|4002
1755102300000|2025-08-13 16:25:00|23820.5|23819.4|23819.1|23818|23830.6|23829.5|23817.3|23816.2|2538
1755102600000|2025-08-13 16:30:00|23819.3|23818.2|23817.9|23816.8|23823.6|23822.5|23796|23794.9|4392
1755102900000|2025-08-13 16:35:00|23817.7|23816.6|23816.2|23815.1|23824.3|23823.2|23814.4|23813.3|2017
1755103200000|2025-08-13 16:40:00|23816|23814.9|23811.8|23810.7|23818.1|23817|23803|23801.9|2720
1755103500000|2025-08-13 16:45:00|23812|23810.9|23801|23799.9|23814.2|23813.1|23797.8|23796.7|3357
1755103800000|2025-08-13 16:50:00|23800.9|23799.8|23804.9|23803.8|23810.3|23809.2|23784.1|23783|4734
1755104100000|2025-08-13 16:55:00|23804.1|23803|23797.5|23796.4|23805.2|23804.1|23787.6|23786.5|2948
1755104400000|2025-08-13 17:00:00|23797.2|23796.1|23817.9|23816.8|23826|23824.9|23793.1|23792|5779
1755104700000|2025-08-13 17:05:00|23817.5|23816.4|23801.8|23800.7|23817.8|23816.7|23799.7|23798.6|3297
1755105000000|2025-08-13 17:10:00|23801.5|23800.4|23804.2|23803.1|23808.9|23807.8|23795.6|23794.5|2542
1755105300000|2025-08-13 17:15:00|23804.1|23803|23820.1|23819|23820.9|23819.8|23799.2|23798.1|2817
1755105600000|2025-08-13 17:20:00|23820|23818.9|23837.1|23836|23837.4|23836.3|23819.5|23818.4|4528
1755105900000|2025-08-13 17:25:00|23837.3|23836.2|23841.5|23840.4|23844.2|23843.1|23832.6|23831.5|3224
1755106200000|2025-08-13 17:30:00|23841|23839.9|23801.9|23800.8|23845|23843.9|23801.7|23800.6|5292
1755106500000|2025-08-13 17:35:00|23801.7|23800.6|23814.8|23813.7|23816.9|23815.8|23801.3|23800.2|3106
1755106800000|2025-08-13 17:40:00|23814.3|23813.2|23807|23805.9|23818.7|23817.6|23803|23801.9|3095
1755107100000|2025-08-13 17:45:00|23807.8|23806.7|23814.5|23813.4|23818.8|23817.7|23804.8|23803.7|1994
1755107400000|2025-08-13 17:50:00|23815.3|23814.2|23828.4|23827.3|23828.8|23827.7|23811.9|23810.8|3355
1755107700000|2025-08-13 17:55:00|23828.5|23827.4|23842|23840.9|23846.6|23845.5|23824.9|23823.8|3217
1755108000000|2025-08-13 18:00:00|23840.4|23839.3|23842.3|23841.2|23843.7|23842.6|23831.6|23830.5|3221
1755108300000|2025-08-13 18:05:00|23841.7|23840.6|23836.9|23835.8|23842.5|23841.4|23832.4|23831.3|1893
1755108600000|2025-08-13 18:10:00|23838.2|23837.1|23853.5|23852.4|23857.2|23856.1|23833.6|23832.5|4094
1755108900000|2025-08-13 18:15:00|23853|23851.9|23840.2|23839.1|23853|23851.9|23839.7|23838.6|2870
1755109200000|2025-08-13 18:20:00|23838.8|23837.7|23836|23834.9|23841.2|23840.1|23828|23826.9|2604
1755109500000|2025-08-13 18:25:00|23835.9|23834.8|23827.4|23826.3|23839|23837.9|23826.8|23825.7|2302
1755109800000|2025-08-13 18:30:00|23827.9|23826.8|23834.7|23833.6|23839.3|23838.2|23826.7|23825.6|2309
1755110100000|2025-08-13 18:35:00|23834.6|23833.5|23818.3|23817.2|23835|23833.9|23790.2|23789.1|8726
1755110400000|2025-08-13 18:40:00|23817.9|23816.8|23829.7|23828.6|23833.4|23832.3|23805.7|23804.6|3710
1755110700000|2025-08-13 18:45:00|23829.2|23828.1|23829.5|23828.4|23834.4|23833.3|23824.7|23823.6|2253
1755111000000|2025-08-13 18:50:00|23830.8|23829.7|23835.5|23834.4|23837.4|23836.3|23826.6|23825.5|1988
1755111300000|2025-08-13 18:55:00|23835.4|23834.3|23837.4|23836.3|23851.1|23850|23833.8|23832.7|3410
1755111600000|2025-08-13 19:00:00|23836.8|23835.7|23835.3|23834.2|23841.4|23840.3|23824.7|23823.6|2413
1755111900000|2025-08-13 19:05:00|23835.2|23834.1|23827.6|23826.5|23840.3|23839.2|23826.2|23825.1|2193
1755112200000|2025-08-13 19:10:00|23827.8|23826.7|23841.9|23840.8|23842.4|23841.3|23827.2|23826.1|2234
1755112500000|2025-08-13 19:15:00|23841.5|23840.4|23841.2|23840.1|23845|23843.9|23837.6|23836.5|2166
1755112800000|2025-08-13 19:20:00|23840.6|23839.5|23843.3|23842.2|23855.9|23854.8|23839.8|23838.7|3823
1755113100000|2025-08-13 19:25:00|23843.1|23842|23838.9|23837.8|23844.9|23843.8|23837.1|23836|2253
1755113400000|2025-08-13 19:30:00|23838.8|23837.7|23829.5|23828.4|23842.2|23841.1|23827.9|23826.8|3270
1755113700000|2025-08-13 19:35:00|23829|23827.9|23820.6|23819.5|23835.9|23834.8|23818.2|23817.1|3401
1755114000000|2025-08-13 19:40:00|23819.9|23818.8|23816.2|23815.1|23828.1|23827|23814.4|23813.3|4297
1755114300000|2025-08-13 19:45:00|23816.3|23815.2|23825.3|23824.2|23826.5|23825.4|23815|23813.9|3369
1755114600000|2025-08-13 19:50:00|23825.2|23824.1|23845.4|23844.3|23850.8|23849.7|23825|23823.9|6282
1755114900000|2025-08-13 19:55:00|23845.3|23844.2|23846.5|23845.4|23858.1|23857|23841|23839.9|12732
1755115200000|2025-08-13 20:00:00|23845.9|23844.8|23850.4|23848.2|23862.4|23860.2|23845.6|23844.4|5258
1755115500000|2025-08-13 20:05:00|23848.1|23845.9|23834.1|23831.9|23848.1|23845.9|23834.1|23831.9|2066
1755115800000|2025-08-13 20:10:00|23833.6|23831.4|23835.4|23833.2|23837.6|23835.4|23830.8|23828.6|1394
1755116100000|2025-08-13 20:15:00|23834.9|23832.7|23832|23829.8|23836.3|23834.1|23828.1|23825.9|588
1755116400000|2025-08-13 20:20:00|23831.7|23829.5|23830.6|23828.4|23832.9|23830.7|23826.7|23824.5|474
1755116700000|2025-08-13 20:25:00|23830.4|23828.2|23828|23825.8|23830.7|23828.5|23824.6|23822.4|527
1755117000000|2025-08-13 20:30:00|23828.3|23826.1|23827.6|23825.4|23830.8|23828.6|23826.3|23824.1|237
1755117300000|2025-08-13 20:35:00|23827.3|23825.1|23828.6|23826.4|23831|23828.8|23823.9|23821.7|434
1755117600000|2025-08-13 20:40:00|23828.4|23826.2|23826.1|23823.9|23829.8|23827.6|23824.6|23822.4|433
1755117900000|2025-08-13 20:45:00|23825.6|23823.4|23830.9|23828.7|23831.3|23829.1|23824.5|23822.3|366
1755118200000|2025-08-13 20:50:00|23831|23828.8|23831.8|23829.6|23834.4|23832.2|23829.1|23826.9|370
1755118500000|2025-08-13 20:55:00|23832|23829.8|23831|23826|23832.5|23830.3|23827|23824.8|787
1755118800000|2025-08-13 21:00:00|23830.4|23825.4|23832.8|23827.8|23833.3|23828.3|23830.3|23825.3|0
1755119100000|2025-08-13 21:05:00|23832.3|23827.3|23836.3|23831.3|23836.9|23831.9|23832.3|23827.3|0
1755119400000|2025-08-13 21:10:00|23834.6|23829.6|23835.9|23830.9|23837|23832|23833.7|23828.7|0
1755119700000|2025-08-13 21:15:00|23836.1|23831.1|23839.9|23834.9|23840.7|23835.7|23835.1|23830.1|0
1755120000000|2025-08-13 21:20:00|23840|23835|23839.5|23834.5|23841.1|23836.1|23836|23831|0
1755120300000|2025-08-13 21:25:00|23839.6|23834.6|23838.3|23833.3|23840.6|23835.6|23838.1|23833.1|0
1755120600000|2025-08-13 21:30:00|23838.2|23833.2|23838.3|23833.3|23838.3|23833.3|23838.1|23833.1|0
1755120900000|2025-08-13 21:35:00|23839.8|23834.8|23839.1|23834.1|23839.9|23834.9|23839|23834|0
1755121200000|2025-08-13 21:40:00|23839.2|23834.2|23838.9|23833.9|23839.9|23834.9|23837.4|23832.4|0
1755121500000|2025-08-13 21:45:00|23838.8|23833.8|23838.4|23833.4|23839.1|23834.1|23838.4|23833.4|0
1755121800000|2025-08-13 21:50:00|23838.2|23833.2|23836.7|23831.7|23838.2|23833.2|23836.6|23831.6|0
1755122100000|2025-08-13 21:55:00|23836.5|23831.5|23839.8|23834.8|23839.8|23834.8|23836.4|23831.4|0
1755122400000|2025-08-13 22:00:00|23837.5|23835.3|23827.2|23825|23842.2|23840|23825.8|23823.6|540
1755122700000|2025-08-13 22:05:00|23827|23824.8|23818.2|23816|23829.7|23827.5|23818.1|23815.9|327
1755123000000|2025-08-13 22:10:00|23818.3|23816.1|23822.6|23820.4|23826.6|23824.4|23818|23815.8|366
1755123300000|2025-08-13 22:15:00|23823.1|23820.9|23826.2|23824|23827.7|23825.5|23821.4|23819.2|135
1755123600000|2025-08-13 22:20:00|23826.3|23824.1|23830.7|23828.5|23833.1|23830.9|23826.2|23824|284
1755123900000|2025-08-13 22:25:00|23830.9|23828.7|23838.4|23836.2|23841.2|23839|23830.7|23828.5|326
1755124200000|2025-08-13 22:30:00|23838|23835.8|23835.3|23833.1|23839.4|23837.2|23834.7|23832.5|137
1755124500000|2025-08-13 22:35:00|23835.4|23833.2|23839.5|23837.3|23841.1|23838.9|23835.4|23833.2|138
1755124800000|2025-08-13 22:40:00|23839|23836.8|23845.1|23842.9|23845.6|23843.4|23838|23835.8|209
1755125100000|2025-08-13 22:45:00|23845.2|23843|23851.5|23849.3|23851.8|23849.6|23843.3|23841.1|334
1755125400000|2025-08-13 22:50:00|23851.6|23849.4|23850.6|23848.4|23855.6|23853.4|23850.5|23848.3|251
1755125700000|2025-08-13 22:55:00|23850.7|23848.5|23852.9|23850.7|23854|23851.8|23849.7|23847.5|145
1755126000000|2025-08-13 23:00:00|23852.7|23850.5|23854.6|23852.4|23859.2|23857|23851.5|23849.3|245
1755126300000|2025-08-13 23:05:00|23854.7|23852.5|23853.7|23851.5|23855.9|23853.7|23849.7|23847.5|201
1755126600000|2025-08-13 23:10:00|23853.6|23851.4|23846.4|23844.2|23855.4|23853.2|23845.9|23843.7|239
1755126900000|2025-08-13 23:15:00|23846.3|23844.1|23847.9|23845.7|23849.8|23847.6|23842.6|23840.4|176
1755127200000|2025-08-13 23:20:00|23847.7|23845.5|23849.6|23847.4|23853.1|23850.9|23847.5|23845.3|108
1755127500000|2025-08-13 23:25:00|23850.1|23847.9|23851.7|23849.5|23852.2|23850|23847.5|23845.3|37
1755127800000|2025-08-13 23:30:00|23852|23849.8|23856.3|23854.1|23856.3|23854.1|23851.8|23849.6|100
1755128100000|2025-08-13 23:35:00|23856.2|23854|23856.6|23854.4|23859.9|23857.7|23853.9|23851.7|194
1755128400000|2025-08-13 23:40:00|23856.8|23854.6|23869.4|23867.2|23869.6|23867.4|23856.8|23854.6|480
1755128700000|2025-08-13 23:45:00|23869.2|23867|23859.5|23857.3|23869.4|23867.2|23855.9|23853.7|315
1755129000000|2025-08-13 23:50:00|23859.3|23857.1|23856.1|23853.9|23861.6|23859.4|23855|23852.8|118
1755129300000|2025-08-13 23:55:00|23856.4|23854.2|23853.3|23851.1|23857.5|23855.3|23852.8|23850.6|162
1755129600000|2025-08-14 00:00:00|23853.6|23851.4|23854.7|23852.5|23856.3|23854.1|23847.4|23845.2|359
1755129900000|2025-08-14 00:05:00|23854.6|23852.4|23861.8|23859.6|23863.6|23861.4|23854.3|23852.1|232
1755130200000|2025-08-14 00:10:00|23861.7|23859.5|23862.5|23860.3|23862.9|23860.7|23858.3|23856.1|162
1755130500000|2025-08-14 00:15:00|23862.7|23860.5|23857.5|23855.3|23862.7|23860.5|23856.6|23854.4|184
1755130800000|2025-08-14 00:20:00|23857.7|23855.5|23857.3|23855.1|23860.8|23858.6|23856.5|23854.3|204
1755131100000|2025-08-14 00:25:00|23857.5|23855.3|23859.2|23857|23861.7|23859.5|23857.1|23854.9|126
1755131400000|2025-08-14 00:30:00|23859.3|23857.1|23856.5|23854.3|23862.8|23860.6|23855.3|23853.1|185
1755131700000|2025-08-14 00:35:00|23856.7|23854.5|23850.7|23848.5|23857.4|23855.2|23846|23843.8|541
1755132000000|2025-08-14 00:40:00|23850.5|23848.3|23839.4|23837.2|23853.1|23850.9|23838.6|23836.4|366
1755132300000|2025-08-14 00:45:00|23839.3|23837.1|23838.5|23836.3|23841|23838.8|23836.2|23834|238
1755132600000|2025-08-14 00:50:00|23838.6|23836.4|23840.8|23838.6|23841.9|23839.7|23835.3|23833.1|331
1755132900000|2025-08-14 00:55:00|23840.9|23838.7|23837.8|23835.6|23841.7|23839.5|23835.1|23832.9|267
1755133200000|2025-08-14 01:00:00|23837.5|23835.3|23827.3|23825.1|23839.3|23837.1|23826.9|23824.7|356
1755133500000|2025-08-14 01:05:00|23827.4|23825.2|23829|23826.8|23836|23833.8|23825.9|23823.7|420
1755133800000|2025-08-14 01:10:00|23829.1|23826.9|23835.9|23833.7|23840.7|23838.5|23828.7|23826.5|285
1755134100000|2025-08-14 01:15:00|23836.1|23833.9|23830.1|23827.9|23836.4|23834.2|23827.8|23825.6|212
1755134400000|2025-08-14 01:20:00|23829.9|23827.7|23830.6|23828.4|23833.3|23831.1|23829.1|23826.9|128
1755134700000|2025-08-14 01:25:00|23830.7|23828.5|23830|23827.8|23835.1|23832.9|23828|23825.8|139
1755135000000|2025-08-14 01:30:00|23829.9|23827.7|23830|23827.8|23832.7|23830.5|23828|23825.8|141
1755135300000|2025-08-14 01:35:00|23830.2|23828|23828.9|23826.7|23831|23828.8|23826.3|23824.1|158
1755135600000|2025-08-14 01:40:00|23828.8|23826.6|23824.4|23822.2|23829.4|23827.2|23822.2|23820|164
1755135900000|2025-08-14 01:45:00|23824.3|23822.1|23833.2|23831|23834.1|23831.9|23822.6|23820.4|350
1755136200000|2025-08-14 01:50:00|23833.1|23830.9|23839.6|23837.4|23840.7|23838.5|23831.3|23829.1|311
1755136500000|2025-08-14 01:55:00|23839.5|23837.3|23836.1|23833.9|23841.6|23839.4|23835.5|23833.3|183
1755136800000|2025-08-14 02:00:00|23836|23833.8|23839.2|23837|23840.1|23837.9|23833.6|23831.4|263
1755137100000|2025-08-14 02:05:00|23839|23836.8|23842.8|23840.6|23846.6|23844.4|23837.4|23835.2|387
1755137400000|2025-08-14 02:10:00|23842.7|23840.5|23837.6|23835.4|23844.7|23842.5|23837.1|23834.9|169
1755137700000|2025-08-14 02:15:00|23837.5|23835.3|23837.2|23835|23841.1|23838.9|23837|23834.8|103
1755138000000|2025-08-14 02:20:00|23837.1|23834.9|23837.8|23835.6|23841.1|23838.9|23836.2|23834|69
1755138300000|2025-08-14 02:25:00|23837.7|23835.5|23836.4|23834.2|23838|23835.8|23835.1|23832.9|64
1755138600000|2025-08-14 02:30:00|23836.3|23834.1|23834.5|23832.3|23838.3|23836.1|23833.5|23831.3|196
1755138900000|2025-08-14 02:35:00|23834.6|23832.4|23834.1|23831.9|23835.9|23833.7|23830|23827.8|170
1755139200000|2025-08-14 02:40:00|23834|23831.8|23840.6|23838.4|23841.3|23839.1|23832.9|23830.7|187
1755139500000|2025-08-14 02:45:00|23840.5|23838.3|23836.1|23833.9|23840.9|23838.7|23832.6|23830.4|119
1755139800000|2025-08-14 02:50:00|23836|23833.8|23837.4|23835.2|23838.1|23835.9|23835.1|23832.9|57
1755140100000|2025-08-14 02:55:00|23836.9|23834.7|23846|23843.8|23846.2|23844|23836.8|23834.6|268
1755140400000|2025-08-14 03:00:00|23845.9|23843.7|23851.2|23849|23851.2|23849|23844.9|23842.7|215
1755140700000|2025-08-14 03:05:00|23851.3|23849.1|23843.4|23841.2|23851.7|23849.5|23841.9|23839.7|210
1755141000000|2025-08-14 03:10:00|23843.3|23841.1|23840.9|23838.7|23844.4|23842.2|23839.2|23837|146
1755141300000|2025-08-14 03:15:00|23841|23838.8|23838.4|23836.2|23841.3|23839.1|23837.3|23835.1|89
1755141600000|2025-08-14 03:20:00|23838.3|23836.1|23836|23833.8|23838.4|23836.2|23834.6|23832.4|116
1755141900000|2025-08-14 03:25:00|23835.8|23833.6|23836.3|23834.1|23839.4|23837.2|23835.3|23833.1|93
1755142200000|2025-08-14 03:30:00|23836.4|23834.2|23834|23831.8|23836.8|23834.6|23831.9|23829.7|127
1755142500000|2025-08-14 03:35:00|23834.1|23831.9|23834.3|23832.1|23837|23834.8|23833.5|23831.3|56
1755142800000|2025-08-14 03:40:00|23834.2|23832|23834|23831.8|23838.8|23836.6|23833|23830.8|86
1755143100000|2025-08-14 03:45:00|23834.2|23832|23831.7|23829.5|23835|23832.8|23831.4|23829.2|97
1755143400000|2025-08-14 03:50:00|23831.6|23829.4|23831|23828.8|23834.4|23832.2|23829.3|23827.1|110
1755143700000|2025-08-14 03:55:00|23831.1|23828.9|23832.6|23830.4|23834.5|23832.3|23826.7|23824.5|177
1755144000000|2025-08-14 04:00:00|23832.5|23830.3|23832.8|23830.6|23834.2|23832|23830|23827.8|96
1755144300000|2025-08-14 04:05:00|23832.9|23830.7|23835.4|23833.2|23836.4|23834.2|23832.8|23830.6|77
1755144600000|2025-08-14 04:10:00|23835.2|23833|23837|23834.8|23837.8|23835.6|23833.2|23831|115
1755144900000|2025-08-14 04:15:00|23837.1|23834.9|23837.9|23835.7|23839|23836.8|23837|23834.8|51
1755145200000|2025-08-14 04:20:00|23837.8|23835.6|23827.6|23825.4|23837.9|23835.7|23826.9|23824.7|181
1755145500000|2025-08-14 04:25:00|23827.7|23825.5|23828|23825.8|23829.8|23827.6|23827|23824.8|63
1755145800000|2025-08-14 04:30:00|23827.9|23825.7|23834.7|23832.5|23834.8|23832.6|23825.3|23823.1|140
1755146100000|2025-08-14 04:35:00|23834.6|23832.4|23838.8|23836.6|23839.6|23837.4|23834.3|23832.1|128
1755146400000|2025-08-14 04:40:00|23838.7|23836.5|23837.3|23835.1|23839.5|23837.3|23837.2|23835|129
1755146700000|2025-08-14 04:45:00|23837.2|23835|23839.3|23837.1|23841.8|23839.6|23836.6|23834.4|65
1755147000000|2025-08-14 04:50:00|23839.4|23837.2|23842|23839.8|23842.1|23839.9|23839|23836.8|82
1755147300000|2025-08-14 04:55:00|23841.8|23839.6|23838|23835.8|23842.1|23839.9|23837.9|23835.7|105
1755147600000|2025-08-14 05:00:00|23837.9|23835.7|23838.3|23836.1|23840.7|23838.5|23836.2|23834|78
1755147900000|2025-08-14 05:05:00|23838.4|23836.2|23829.8|23827.6|23839.8|23837.6|23829.7|23827.5|114
1755148200000|2025-08-14 05:10:00|23829.9|23827.7|23830.9|23828.7|23832.6|23830.4|23828.4|23826.2|68
1755148500000|2025-08-14 05:15:00|23831.7|23829.5|23833.1|23830.9|23833.1|23830.9|23830.2|23828|53
1755148800000|2025-08-14 05:20:00|23833.2|23831|23829.8|23827.6|23833.2|23831|23829.7|23827.5|60
1755149100000|2025-08-14 05:25:00|23829.7|23827.5|23834.2|23832|23834.7|23832.5|23824.1|23821.9|171
1755149400000|2025-08-14 05:30:00|23834.3|23832.1|23834.8|23832.6|23836.6|23834.4|23832|23829.8|229
1755149700000|2025-08-14 05:35:00|23834.7|23832.5|23827.9|23825.7|23836.6|23834.4|23827.5|23825.3|89
1755150000000|2025-08-14 05:40:00|23827.8|23825.6|23821.2|23819|23830.1|23827.9|23818.1|23815.9|280
1755150300000|2025-08-14 05:45:00|23821.1|23818.9|23809.7|23807.5|23824.8|23822.6|23807.2|23805|688
1755150600000|2025-08-14 05:50:00|23809.8|23807.6|23810.9|23808.7|23813.7|23811.5|23804.1|23801.9|437
1755150900000|2025-08-14 05:55:00|23811.8|23809.6|23816.4|23814.2|23816.6|23814.4|23811.3|23809.1|216
1755151200000|2025-08-14 06:00:00|23816.3|23814.1|23818.9|23816.7|23819.8|23817.6|23809.6|23807.4|295
1755151500000|2025-08-14 06:05:00|23818.7|23816.5|23815.7|23813.5|23822|23819.8|23815.5|23813.3|173
1755151800000|2025-08-14 06:10:00|23815.8|23813.6|23810.3|23808.1|23816.2|23814|23809.1|23806.9|309
1755152100000|2025-08-14 06:15:00|23810|23807.8|23815|23812.8|23816.2|23814|23805.8|23803.6|265
1755152400000|2025-08-14 06:20:00|23815.1|23812.9|23808.1|23805.9|23815.5|23813.3|23806.9|23804.7|216
1755152700000|2025-08-14 06:25:00|23808.2|23806|23812.8|23810.6|23818.4|23816.2|23808.2|23806|279
1755153000000|2025-08-14 06:30:00|23811.3|23809.1|23816.4|23814.2|23818.6|23816.4|23811.2|23809|204
1755153300000|2025-08-14 06:35:00|23816.3|23814.1|23819.9|23817.7|23820.6|23818.4|23813.7|23811.5|156
1755153600000|2025-08-14 06:40:00|23820|23817.8|23814.6|23812.4|23821.7|23819.5|23814.4|23812.2|206
1755153900000|2025-08-14 06:45:00|23814.5|23812.3|23820.7|23818.5|23823.6|23821.4|23813.6|23811.4|199
1755154200000|2025-08-14 06:50:00|23820.6|23818.4|23817.6|23815.4|23822.9|23820.7|23816.6|23814.4|132
1755154500000|2025-08-14 06:55:00|23817.7|23815.5|23822|23819.8|23823|23820.8|23814.7|23812.5|197
1755154800000|2025-08-14 07:00:00|23821.9|23819.7|23824|23821.8|23830.4|23828.2|23820.8|23818.6|419
1755155100000|2025-08-14 07:05:00|23824.1|23821.9|23820.8|23818.6|23829.6|23827.4|23818.4|23816.2|283
1755155400000|2025-08-14 07:10:00|23820.9|23818.7|23823.1|23820.9|23826.8|23824.6|23817.2|23815|295
1755155700000|2025-08-14 07:15:00|23823.3|23821.1|23832|23829.8|23834.8|23832.6|23819.3|23817.1|341
1755156000000|2025-08-14 07:20:00|23832.2|23830|23831.2|23829|23833.2|23831|23827.4|23825.2|210
1755156300000|2025-08-14 07:25:00|23831.3|23829.1|23829.7|23827.5|23832.7|23830.5|23827.4|23825.2|189
1755156600000|2025-08-14 07:30:00|23829.8|23827.6|23833.7|23831.5|23834.7|23832.5|23827.1|23824.9|187
1755156900000|2025-08-14 07:35:00|23833.6|23831.4|23831.3|23829.1|23834.8|23832.6|23829.7|23827.5|149
1755157200000|2025-08-14 07:40:00|23831.5|23829.3|23830.9|23828.7|23834.7|23832.5|23828.9|23826.7|146
1755157500000|2025-08-14 07:45:00|23831|23828.8|23821.2|23819|23834.2|23832|23821.2|23819|328
1755157800000|2025-08-14 07:50:00|23821.4|23819.2|23831.9|23829.7|23834.2|23832|23816.9|23814.7|312
1755158100000|2025-08-14 07:55:00|23831.8|23829.6|23839.8|23837.6|23840|23837.8|23831.1|23828.9|300
1755158400000|2025-08-14 08:00:00|23839.9|23837.7|23841.5|23839.3|23843.3|23841.1|23833.7|23831.5|466
1755158700000|2025-08-14 08:05:00|23841.7|23839.5|23836.9|23834.7|23843.9|23841.7|23834.3|23832.1|208
1755159000000|2025-08-14 08:10:00|23837|23834.8|23836.2|23834|23842.1|23839.9|23834.9|23832.7|179
1755159300000|2025-08-14 08:15:00|23836.3|23834.1|23839.6|23837.4|23841|23838.8|23835.9|23833.7|124
1755159600000|2025-08-14 08:20:00|23839.7|23837.5|23841.5|23839.3|23842.8|23840.6|23838.5|23836.3|111
1755159900000|2025-08-14 08:25:00|23841.4|23839.2|23843.2|23841|23844.7|23842.5|23839.4|23837.2|202
1755160200000|2025-08-14 08:30:00|23843|23840.8|23843.2|23841|23847.8|23845.6|23841.9|23839.7|267
1755160500000|2025-08-14 08:35:00|23843.4|23841.2|23833.3|23831.1|23843.4|23841.2|23832.7|23830.5|231
1755160800000|2025-08-14 08:40:00|23833.7|23831.5|23830.9|23828.7|23836.9|23834.7|23828.9|23826.7|202
1755161100000|2025-08-14 08:45:00|23830.4|23828.2|23829.3|23827.1|23832.8|23830.6|23828.5|23826.3|184
1755161400000|2025-08-14 08:50:00|23829.4|23827.2|23827.4|23825.2|23831.1|23828.9|23825.5|23823.3|172
1755161700000|2025-08-14 08:55:00|23827.3|23825.1|23829.5|23827.3|23831.6|23829.4|23827|23824.8|136
1755162000000|2025-08-14 09:00:00|23829.4|23827.2|23824.8|23822.6|23832.9|23830.7|23823.3|23821.1|315
1755162300000|2025-08-14 09:05:00|23824.7|23822.5|23831.4|23829.2|23833|23830.8|23824.7|23822.5|141
1755162600000|2025-08-14 09:10:00|23831.2|23829|23829.5|23827.3|23833.4|23831.2|23829.5|23827.3|105
1755162900000|2025-08-14 09:15:00|23829.4|23827.2|23835.3|23833.1|23835.8|23833.6|23828|23825.8|246
1755163200000|2025-08-14 09:20:00|23835.2|23833|23831.3|23829.1|23836|23833.8|23830.9|23828.7|134
1755163500000|2025-08-14 09:25:00|23831.5|23829.3|23838.8|23836.6|23841.5|23839.3|23828.9|23826.7|317
1755163800000|2025-08-14 09:30:00|23838.7|23836.5|23841.5|23839.3|23842.4|23840.2|23837.8|23835.6|313
1755164100000|2025-08-14 09:35:00|23841.3|23839.1|23840.6|23838.4|23842.8|23840.6|23838.9|23836.7|202
1755164400000|2025-08-14 09:40:00|23840.4|23838.2|23837.6|23835.4|23840.8|23838.6|23832.1|23829.9|257
1755164700000|2025-08-14 09:45:00|23837.7|23835.5|23835.2|23833|23840.8|23838.6|23834.3|23832.1|141
1755165000000|2025-08-14 09:50:00|23835|23832.8|23833.7|23831.5|23836.4|23834.2|23830.8|23828.6|214
1755165300000|2025-08-14 09:55:00|23833.6|23831.4|23831.8|23829.6|23833.7|23831.5|23828.6|23826.4|144
1755165600000|2025-08-14 10:00:00|23831.2|23829|23832.6|23830.4|23836.1|23833.9|23830.2|23828|145
1755165900000|2025-08-14 10:05:00|23832.7|23830.5|23826.9|23824.7|23833.2|23831|23826.3|23824.1|144
1755166200000|2025-08-14 10:10:00|23827|23824.8|23830.6|23828.4|23833.7|23831.5|23823.2|23821|178
1755166500000|2025-08-14 10:15:00|23830.5|23828.3|23829.8|23827.6|23835.8|23833.6|23829|23826.8|118
1755166800000|2025-08-14 10:20:00|23829.9|23827.7|23836|23833.8|23837.8|23835.6|23827.8|23825.6|210
1755167100000|2025-08-14 10:25:00|23835.9|23833.7|23833.4|23831.2|23838.2|23836|23832.2|23830|98
1755167400000|2025-08-14 10:30:00|23833.3|23831.1|23840.1|23837.9|23840.1|23837.9|23832.9|23830.7|198
1755167700000|2025-08-14 10:35:00|23840|23837.8|23838.2|23836|23842.7|23840.5|23836.7|23834.5|191
1755168000000|2025-08-14 10:40:00|23838.4|23836.2|23833.4|23831.2|23839.3|23837.1|23831.5|23829.3|168
1755168300000|2025-08-14 10:45:00|23833.2|23831|23831.4|23829.2|23836|23833.8|23831.4|23829.2|133
1755168600000|2025-08-14 10:50:00|23831.3|23829.1|23838.1|23835.9|23839.1|23836.9|23831.3|23829.1|320
1755168900000|2025-08-14 10:55:00|23838|23835.8|23841|23838.8|23841.4|23839.2|23831.3|23829.1|253
1755169200000|2025-08-14 11:00:00|23840.9|23838.7|23837.7|23835.5|23840.9|23838.7|23832.4|23830.2|213
1755169500000|2025-08-14 11:05:00|23837.5|23835.3|23834.5|23832.3|23842.1|23839.9|23834.5|23832.3|201
1755169800000|2025-08-14 11:10:00|23834.4|23832.2|23838.6|23836.4|23840.9|23838.7|23834|23831.8|127
1755170100000|2025-08-14 11:15:00|23838.5|23836.3|23843|23840.8|23843.2|23841|23836.2|23834|244
1755170400000|2025-08-14 11:20:00|23843.2|23841|23851|23848.8|23853.6|23851.4|23842.7|23840.5|565
1755170700000|2025-08-14 11:25:00|23851.2|23849|23852.3|23850.1|23854.8|23852.6|23846.7|23844.5|359
1755171000000|2025-08-14 11:30:00|23852.4|23850.2|23853.9|23851.7|23856|23853.8|23851.6|23849.4|302
1755171300000|2025-08-14 11:35:00|23854.1|23851.9|23849.4|23847.2|23855|23852.8|23846.7|23844.5|355
1755171600000|2025-08-14 11:40:00|23849.3|23847.1|23848.9|23846.7|23852.8|23850.6|23846.2|23844|316
1755171900000|2025-08-14 11:45:00|23848.7|23846.5|23851.8|23849.6|23853.2|23851|23847.4|23845.2|230
1755172200000|2025-08-14 11:50:00|23851.7|23849.5|23853.7|23851.5|23857.6|23855.4|23851.6|23849.4|487
1755172500000|2025-08-14 11:55:00|23853.8|23851.6|23860.7|23858.5|23862.8|23860.6|23852|23849.8|503
1755172800000|2025-08-14 12:00:00|23860.6|23858.4|23861.4|23859.2|23868.8|23866.6|23859.1|23856.9|985
1755173100000|2025-08-14 12:05:00|23861.5|23859.3|23853.7|23851.5|23861.5|23859.3|23850.1|23847.9|564
1755173400000|2025-08-14 12:10:00|23853.5|23851.3|23864.6|23862.4|23865.5|23863.3|23853|23850.8|482
1755173700000|2025-08-14 12:15:00|23864.7|23862.5|23867|23864.8|23871.5|23869.3|23862.2|23860|382
1755174000000|2025-08-14 12:20:00|23867.1|23864.9|23861.1|23858.9|23868.2|23866|23856.9|23854.7|623
1755174300000|2025-08-14 12:25:00|23861|23858.8|23860.4|23858.2|23863|23860.8|23849.7|23847.5|664
1755174600000|2025-08-14 12:30:00|23860.5|23858.3|23727.8|23725.6|23865.7|23863.5|23724.5|23722.3|8980
1755174900000|2025-08-14 12:35:00|23728|23725.8|23724.6|23722.4|23733.1|23730.9|23699.2|23697|6525
1755175200000|2025-08-14 12:40:00|23724.2|23722|23752.1|23749.9|23756|23753.8|23721.5|23719.3|3543
1755175500000|2025-08-14 12:45:00|23752.2|23750|23750.3|23748.1|23762.3|23760.1|23735.2|23733|2867
1755175800000|2025-08-14 12:50:00|23750.4|23748.2|23741.9|23739.7|23775.6|23773.4|23741|23738.8|3914
1755176100000|2025-08-14 12:55:00|23741.7|23739.5|23750.2|23748|23751.5|23749.3|23733.7|23731.5|2064
1755176400000|2025-08-14 13:00:00|23750.3|23748.1|23730.3|23728.1|23750.3|23748.1|23725.1|23722.9|2930
1755176700000|2025-08-14 13:05:00|23730|23727.8|23741.5|23739.3|23742.9|23740.7|23722.8|23720.6|2161
1755177000000|2025-08-14 13:10:00|23741|23738.8|23754.2|23752|23756.6|23754.4|23734.1|23731.9|1554
1755177300000|2025-08-14 13:15:00|23754.1|23751.9|23734|23731.8|23755.6|23753.4|23732.9|23730.7|1308
1755177600000|2025-08-14 13:20:00|23734.1|23731.9|23732.1|23729.9|23740|23737.8|23729.9|23727.7|1332
1755177900000|2025-08-14 13:25:00|23736|23733.8|23763.1|23760.9|23767.2|23765|23732.3|23730.1|3936
1755178200000|2025-08-14 13:30:00|23763|23760.8|23807.4|23806.3|23808.5|23807.4|23747.1|23746|16145
1755178500000|2025-08-14 13:35:00|23807.5|23806.4|23819.2|23818.1|23824.4|23823.3|23800.8|23799.7|10133
1755178800000|2025-08-14 13:40:00|23818.9|23817.8|23827.1|23826|23828.4|23827.3|23801.2|23800.1|9532
1755179100000|2025-08-14 13:45:00|23826.8|23825.7|23836.7|23835.6|23842|23840.9|23812.9|23811.8|8239
1755179400000|2025-08-14 13:50:00|23836.2|23835.1|23824.4|23823.3|23864.6|23863.5|23824.1|23823|10050
1755179700000|2025-08-14 13:55:00|23824.3|23823.2|23840.4|23839.3|23844.5|23843.4|23802.3|23801.2|9025
1755180000000|2025-08-14 14:00:00|23842.6|23841.5|23829.7|23828.6|23848.7|23847.6|23828.7|23827.6|5378
1755180300000|2025-08-14 14:05:00|23829.9|23828.8|23826.3|23825.2|23844.8|23843.7|23815|23813.9|5468
1755180600000|2025-08-14 14:10:00|23826|23824.9|23818.3|23817.2|23839.1|23838|23811.6|23810.5|4874
1755180900000|2025-08-14 14:15:00|23818.7|23817.6|23853.2|23852.1|23861.3|23860.2|23816.5|23815.4|5996
1755181200000|2025-08-14 14:20:00|23853.1|23852|23845.7|23844.6|23861.9|23860.8|23836.2|23835.1|5402
1755181500000|2025-08-14 14:25:00|23845.6|23844.5|23859|23857.9|23862.7|23861.6|23834|23832.9|4216
1755181800000|2025-08-14 14:30:00|23858.9|23857.8|23879.8|23878.7|23886.7|23885.6|23858.4|23857.3|7097
1755182100000|2025-08-14 14:35:00|23879.9|23878.8|23891.7|23890.6|23892|23890.9|23869|23867.9|4738
1755182400000|2025-08-14 14:40:00|23891.4|23890.3|23889.2|23888.1|23895.9|23894.8|23880.2|23879.1|4617
1755182700000|2025-08-14 14:45:00|23889.1|23888|23905.9|23904.8|23912.3|23911.2|23884|23882.9|5934
1755183000000|2025-08-14 14:50:00|23905.7|23904.6|23882.1|23881|23906.5|23905.4|23881.3|23880.2|5416
1755183300000|2025-08-14 14:55:00|23882|23880.9|23862.7|23861.6|23887.5|23886.4|23847.6|23846.5|7135
1755183600000|2025-08-14 15:00:00|23860.4|23859.3|23852.8|23851.7|23865.7|23864.6|23851|23849.9|4507
1755183900000|2025-08-14 15:05:00|23852.7|23851.6|23848.3|23847.2|23860.6|23859.5|23843.9|23842.8|4135
1755184200000|2025-08-14 15:10:00|23848.2|23847.1|23840.6|23839.5|23850.9|23849.8|23832.1|23831|5082
1755184500000|2025-08-14 15:15:00|23840.5|23839.4|23837.8|23836.7|23855.9|23854.8|23836.6|23835.5|4065
1755184800000|2025-08-14 15:20:00|23837.3|23836.2|23815.7|23814.6|23838.2|23837.1|23814.4|23813.3|5704
1755185100000|2025-08-14 15:25:00|23815.4|23814.3|23792.7|23791.6|23815.4|23814.3|23767.7|23766.6|11809
1755185400000|2025-08-14 15:30:00|23791.8|23790.7|23788.8|23787.7|23808.9|23807.8|23781.8|23780.7|5997
1755185700000|2025-08-14 15:35:00|23789|23787.9|23783.1|23782|23797.3|23796.2|23779.8|23778.7|4263
1755186000000|2025-08-14 15:40:00|23783.4|23782.3|23791.3|23790.2|23794.8|23793.7|23775.3|23774.2|4221
1755186300000|2025-08-14 15:45:00|23791.1|23790|23825.4|23824.3|23829.4|23828.3|23784.7|23783.6|7942
1755186600000|2025-08-14 15:50:00|23825.9|23824.8|23830|23828.9|23838.1|23837|23820.9|23819.8|5344
1755186900000|2025-08-14 15:55:00|23829.4|23828.3|23835.5|23834.4|23846.4|23845.3|23820.8|23819.7|5039
1755187200000|2025-08-14 16:00:00|23833.6|23832.5|23814|23812.9|23836.7|23835.6|23812.3|23811.2|4710
1755187500000|2025-08-14 16:05:00|23814.1|23813|23803.6|23802.5|23819.8|23818.7|23798.5|23797.4|4663
1755187800000|2025-08-14 16:10:00|23805.5|23804.4|23771.5|23770.4|23807.2|23806.1|23768.9|23767.8|5918
1755188100000|2025-08-14 16:15:00|23771.4|23770.3|23789.6|23788.5|23802.1|23801|23768.7|23767.6|4384
1755188400000|2025-08-14 16:20:00|23789.2|23788.1|23802.9|23801.8|23814.6|23813.5|23779.3|23778.2|4800
1755188700000|2025-08-14 16:25:00|23803.6|23802.5|23787.5|23786.4|23808.2|23807.1|23782.3|23781.2|3403
1755189000000|2025-08-14 16:30:00|23787.7|23786.6|23810.7|23809.6|23815.8|23814.7|23787.3|23786.2|3345
1755189300000|2025-08-14 16:35:00|23810.5|23809.4|23811.2|23810.1|23822.5|23821.4|23797.9|23796.8|3141
1755189600000|2025-08-14 16:40:00|23810.3|23809.2|23808.6|23807.5|23815.8|23814.7|23791.1|23790|3438
1755189900000|2025-08-14 16:45:00|23808.4|23807.3|23819.9|23818.8|23824.3|23823.2|23802.6|23801.5|4225
1755190200000|2025-08-14 16:50:00|23820.2|23819.1|23844.7|23843.6|23846.2|23845.1|23820.2|23819.1|4815
1755190500000|2025-08-14 16:55:00|23844.6|23843.5|23850.1|23849|23854.8|23853.7|23835.4|23834.3|4556
1755190800000|2025-08-14 17:00:00|23849|23847.9|23850.5|23849.4|23855.7|23854.6|23843.5|23842.4|3052
1755191100000|2025-08-14 17:05:00|23850.7|23849.6|23855.3|23854.2|23856.4|23855.3|23843.6|23842.5|2403
1755191400000|2025-08-14 17:10:00|23857.3|23856.2|23865.3|23864.2|23865.4|23864.3|23854.1|23853|1947
1755191700000|2025-08-14 17:15:00|23865.1|23864|23866|23864.9|23875|23873.9|23862|23860.9|3844
1755192000000|2025-08-14 17:20:00|23865|23863.9|23864.4|23863.3|23866.2|23865.1|23856.7|23855.6|2772
1755192300000|2025-08-14 17:25:00|23864.3|23863.2|23879.5|23878.4|23881.4|23880.3|23864.1|23863|3104
1755192600000|2025-08-14 17:30:00|23878.8|23877.7|23868.6|23867.5|23880.5|23879.4|23867.1|23866|2468
1755192900000|2025-08-14 17:35:00|23868.5|23867.4|23860.6|23859.5|23868.5|23867.4|23859.4|23858.3|2900
1755193200000|2025-08-14 17:40:00|23861.8|23860.7|23856|23854.9|23863.3|23862.2|23842.5|23841.4|3276
1755193500000|2025-08-14 17:45:00|23855.9|23854.8|23849.9|23848.8|23866.9|23865.8|23845.6|23844.5|4262
1755193800000|2025-08-14 17:50:00|23849.8|23848.7|23855.4|23854.3|23856.7|23855.6|23840.8|23839.7|2858
1755194100000|2025-08-14 17:55:00|23855.3|23854.2|23866|23864.9|23870.2|23869.1|23849.4|23848.3|3349
1755194400000|2025-08-14 18:00:00|23866.1|23865|23843.1|23842|23866.1|23865|23842.6|23841.5|3344
1755194700000|2025-08-14 18:05:00|23842.6|23841.5|23836.3|23835.2|23845.9|23844.8|23830.4|23829.3|3431
1755195000000|2025-08-14 18:10:00|23835.4|23834.3|23812.3|23811.2|23837.2|23836.1|23810.3|23809.2|3511
1755195300000|2025-08-14 18:15:00|23812.7|23811.6|23820.6|23819.5|23823.7|23822.6|23800.1|23799|5138
1755195600000|2025-08-14 18:20:00|23820.5|23819.4|23826|23824.9|23828.7|23827.6|23812.2|23811.1|3346
1755195900000|2025-08-14 18:25:00|23825.9|23824.8|23806.8|23805.7|23826.6|23825.5|23800.7|23799.6|3559
1755196200000|2025-08-14 18:30:00|23807.6|23806.5|23809.8|23808.7|23811.7|23810.6|23797.3|23796.2|3833
1755196500000|2025-08-14 18:35:00|23809.7|23808.6|23811.8|23810.7|23814.1|23813|23800.3|23799.2|2399
1755196800000|2025-08-14 18:40:00|23811.6|23810.5|23820.2|23819.1|23820.9|23819.8|23809.6|23808.5|2843
1755197100000|2025-08-14 18:45:00|23819.6|23818.5|23829.7|23828.6|23830.9|23829.8|23815.4|23814.3|2891
1755197400000|2025-08-14 18:50:00|23829.2|23828.1|23825.3|23824.2|23841|23839.9|23824.3|23823.2|4383
1755197700000|2025-08-14 18:55:00|23825.4|23824.3|23826.2|23825.1|23830.3|23829.2|23815.7|23814.6|3296
1755198000000|2025-08-14 19:00:00|23826|23824.9|23827.1|23826|23833|23831.9|23821.3|23820.2|2747
1755198300000|2025-08-14 19:05:00|23827.2|23826.1|23834.7|23833.6|23836.5|23835.4|23819.4|23818.3|3005
1755198600000|2025-08-14 19:10:00|23834.8|23833.7|23830.4|23829.3|23836.3|23835.2|23821.6|23820.5|2329
1755198900000|2025-08-14 19:15:00|23830.3|23829.2|23844.9|23843.8|23845.5|23844.4|23822|23820.9|3585
1755199200000|2025-08-14 19:20:00|23842.7|23841.6|23831.2|23830.1|23845.5|23844.4|23828.6|23827.5|3585
1755199500000|2025-08-14 19:25:00|23831.1|23830|23828.8|23827.7|23833.5|23832.4|23822.3|23821.2|2974
1755199800000|2025-08-14 19:30:00|23828|23826.9|23824|23822.9|23831.1|23830|23821.5|23820.4|2922
1755200100000|2025-08-14 19:35:00|23823.7|23822.6|23836.6|23835.5|23843|23841.9|23820.7|23819.6|3491
1755200400000|2025-08-14 19:40:00|23837.4|23836.3|23845|23843.9|23848.4|23847.3|23829.9|23828.8|4272
1755200700000|2025-08-14 19:45:00|23844.8|23843.7|23844.5|23843.4|23857.4|23856.3|23842.9|23841.8|4021
1755201000000|2025-08-14 19:50:00|23845.8|23844.7|23856.1|23855|23860.8|23859.7|23843.3|23842.2|5284
1755201300000|2025-08-14 19:55:00|23856.3|23855.2|23825|23823.9|23856.3|23855.2|23823.2|23822.1|12232
1755201600000|2025-08-14 20:00:00|23824.5|23823.4|23785.8|23783.6|23825.6|23823.4|23784.6|23782.4|14828
1755201900000|2025-08-14 20:05:00|23785.3|23783.1|23787.7|23785.5|23795.5|23793.3|23783|23780.8|2653
1755202200000|2025-08-14 20:10:00|23786.2|23784|23771.3|23769.1|23789.3|23787.1|23771|23768.8|4054
1755202500000|2025-08-14 20:15:00|23771.6|23769.4|23792|23789.8|23792.5|23790.3|23771.3|23769.1|1966
1755202800000|2025-08-14 20:20:00|23791.5|23789.3|23784.3|23782.1|23792.1|23789.9|23782.5|23780.3|715
1755203100000|2025-08-14 20:25:00|23784|23781.8|23785.2|23783|23792|23789.8|23780.3|23778.1|1169
1755203400000|2025-08-14 20:30:00|23784.7|23782.5|23791.2|23789|23791.2|23789|23781.5|23779.3|615
1755203700000|2025-08-14 20:35:00|23790.9|23788.7|23792|23789.8|23800.3|23798.1|23788.1|23785.9|1250
1755204000000|2025-08-14 20:40:00|23791.7|23789.5|23787.9|23785.7|23792|23789.8|23783.2|23781|545
1755204300000|2025-08-14 20:45:00|23788.2|23786|23785.3|23783.1|23791.2|23789|23784.9|23782.7|563
1755204600000|2025-08-14 20:50:00|23785.1|23782.9|23786.6|23784.4|23790.3|23788.1|23783.9|23781.7|298
1755204900000|2025-08-14 20:55:00|23787.1|23784.9|23793.2|23788.2|23794.8|23792.6|23783.3|23781.1|500
1755205200000|2025-08-14 21:00:00|23791.6|23786.6|23791.6|23786.6|23792.9|23787.9|23788.9|23783.9|2
1755205500000|2025-08-14 21:05:00|23793.8|23788.8|23798.6|23793.6|23799.2|23794.2|23793.7|23788.7|0
1755205800000|2025-08-14 21:10:00|23798.8|23793.8|23798.8|23793.8|23799.5|23794.5|23798.4|23793.4|0
1755206100000|2025-08-14 21:15:00|23798.7|23793.7|23798.5|23793.5|23798.7|23793.7|23798.1|23793.1|0
1755206400000|2025-08-14 21:20:00|23799.2|23794.2|23797.6|23792.6|23800.4|23795.4|23797.6|23792.6|0
1755206700000|2025-08-14 21:25:00|23798.5|23793.5|23796.8|23791.8|23798.5|23793.5|23796.4|23791.4|0
1755207000000|2025-08-14 21:30:00|23797.3|23792.3|23797.5|23792.5|23797.6|23792.6|23797.1|23792.1|0
1755207300000|2025-08-14 21:35:00|23797.9|23792.9|23798.7|23793.7|23798.9|23793.9|23797.7|23792.7|0
1755207600000|2025-08-14 21:40:00|23798.5|23793.5|23798.4|23793.4|23798.7|23793.7|23798.2|23793.2|0
1755207900000|2025-08-14 21:45:00|23798.5|23793.5|23799.2|23794.2|23799.9|23794.9|23798.1|23793.1|0
1755208200000|2025-08-14 21:50:00|23799.1|23794.1|23799.8|23794.8|23799.9|23794.9|23798.9|23793.9|0
1755208500000|2025-08-14 21:55:00|23799.7|23794.7|23799|23794|23799.8|23794.8|23798.7|23793.7|0
1755208800000|2025-08-14 22:00:00|23798.9|23793.9|23793.3|23791.1|23798.9|23794|23783.2|23781|798
1755209100000|2025-08-14 22:05:00|23793.2|23791|23806.6|23804.4|23806.6|23804.4|23791.5|23789.3|494
1755209400000|2025-08-14 22:10:00|23806.4|23804.2|23804.7|23802.5|23809.8|23807.6|23802.7|23800.5|256
1755209700000|2025-08-14 22:15:00|23804.8|23802.6|23792.4|23790.2|23805|23802.8|23790.4|23788.2|299
1755210000000|2025-08-14 22:20:00|23792.6|23790.4|23794|23791.8|23800.9|23798.7|23792.2|23790|156
1755210300000|2025-08-14 22:25:00|23793.9|23791.7|23796.4|23794.2|23799.7|23797.5|23791.7|23789.5|138
1755210600000|2025-08-14 22:30:00|23796.5|23794.3|23794.2|23792|23799.5|23797.3|23789.4|23787.2|234
1755210900000|2025-08-14 22:35:00|23794.3|23792.1|23792.3|23790.1|23800.5|23798.3|23792|23789.8|196
1755211200000|2025-08-14 22:40:00|23792.5|23790.3|23797.5|23795.3|23797.5|23795.3|23790.8|23788.6|90
1755211500000|2025-08-14 22:45:00|23797.4|23795.2|23797.3|23795.1|23802.3|23800.1|23795.1|23792.9|188
1755211800000|2025-08-14 22:50:00|23797.4|23795.2|23801.3|23799.1|23801.8|23799.6|23796.5|23794.3|95
1755212100000|2025-08-14 22:55:00|23801.2|23799|23806.5|23804.3|23807.5|23805.3|23799|23796.8|173
1755212400000|2025-08-14 23:00:00|23806.8|23804.6|23811.6|23809.4|23817|23814.8|23806|23803.8|419
1755212700000|2025-08-14 23:05:00|23811.7|23809.5|23815.3|23813.1|23817.3|23815.1|23810.3|23808.1|169
1755213000000|2025-08-14 23:10:00|23815.4|23813.2|23811.8|23809.6|23817.2|23815|23809.5|23807.3|138
1755213300000|2025-08-14 23:15:00|23811.6|23809.4|23816.1|23813.9|23816.3|23814.1|23811.5|23809.3|117
1755213600000|2025-08-14 23:20:00|23815.9|23813.7|23814.7|23812.5|23819.9|23817.7|23810.2|23808|264
1755213900000|2025-08-14 23:25:00|23814.8|23812.6|23812|23809.8|23815.1|23812.9|23810.9|23808.7|92
1755214200000|2025-08-14 23:30:00|23811.9|23809.7|23807.8|23805.6|23814.2|23812|23807.7|23805.5|172
1755214500000|2025-08-14 23:35:00|23807.7|23805.5|23813.5|23811.3|23814.5|23812.3|23807.7|23805.5|93
1755214800000|2025-08-14 23:40:00|23813.3|23811.1|23815.2|23813|23818|23815.8|23812.7|23810.5|106
1755215100000|2025-08-14 23:45:00|23816|23813.8|23810.9|23808.7|23821|23818.8|23809.7|23807.5|305
1755215400000|2025-08-14 23:50:00|23811.1|23808.9|23806|23803.8|23812.8|23810.6|23801.6|23799.4|328
1755215700000|2025-08-14 23:55:00|23806.1|23803.9|23799.6|23797.4|23807.1|23804.9|23797.3|23795.1|210
1755129600000|2025-08-14 00:00:00|23853.6|23851.4|23854.7|23852.5|23856.3|23854.1|23847.4|23845.2|359
1755129900000|2025-08-14 00:05:00|23854.6|23852.4|23861.8|23859.6|23863.6|23861.4|23854.3|23852.1|232
1755130200000|2025-08-14 00:10:00|23861.7|23859.5|23862.5|23860.3|23862.9|23860.7|23858.3|23856.1|162
1755130500000|2025-08-14 00:15:00|23862.7|23860.5|23857.5|23855.3|23862.7|23860.5|23856.6|23854.4|184
1755130800000|2025-08-14 00:20:00|23857.7|23855.5|23857.3|23855.1|23860.8|23858.6|23856.5|23854.3|204
1755131100000|2025-08-14 00:25:00|23857.5|23855.3|23859.2|23857|23861.7|23859.5|23857.1|23854.9|126
1755131400000|2025-08-14 00:30:00|23859.3|23857.1|23856.5|23854.3|23862.8|23860.6|23855.3|23853.1|185
1755131700000|2025-08-14 00:35:00|23856.7|23854.5|23850.7|23848.5|23857.4|23855.2|23846|23843.8|541
1755132000000|2025-08-14 00:40:00|23850.5|23848.3|23839.4|23837.2|23853.1|23850.9|23838.6|23836.4|366
1755132300000|2025-08-14 00:45:00|23839.3|23837.1|23838.5|23836.3|23841|23838.8|23836.2|23834|238
1755132600000|2025-08-14 00:50:00|23838.6|23836.4|23840.8|23838.6|23841.9|23839.7|23835.3|23833.1|331
1755132900000|2025-08-14 00:55:00|23840.9|23838.7|23837.8|23835.6|23841.7|23839.5|23835.1|23832.9|267
1755133200000|2025-08-14 01:00:00|23837.5|23835.3|23827.3|23825.1|23839.3|23837.1|23826.9|23824.7|356
1755133500000|2025-08-14 01:05:00|23827.4|23825.2|23829|23826.8|23836|23833.8|23825.9|23823.7|420
1755133800000|2025-08-14 01:10:00|23829.1|23826.9|23835.9|23833.7|23840.7|23838.5|23828.7|23826.5|285
1755134100000|2025-08-14 01:15:00|23836.1|23833.9|23830.1|23827.9|23836.4|23834.2|23827.8|23825.6|212
1755134400000|2025-08-14 01:20:00|23829.9|23827.7|23830.6|23828.4|23833.3|23831.1|23829.1|23826.9|128
1755134700000|2025-08-14 01:25:00|23830.7|23828.5|23830|23827.8|23835.1|23832.9|23828|23825.8|139
1755135000000|2025-08-14 01:30:00|23829.9|23827.7|23830|23827.8|23832.7|23830.5|23828|23825.8|141
1755135300000|2025-08-14 01:35:00|23830.2|23828|23828.9|23826.7|23831|23828.8|23826.3|23824.1|158
1755135600000|2025-08-14 01:40:00|23828.8|23826.6|23824.4|23822.2|23829.4|23827.2|23822.2|23820|164
1755135900000|2025-08-14 01:45:00|23824.3|23822.1|23833.2|23831|23834.1|23831.9|23822.6|23820.4|350
1755136200000|2025-08-14 01:50:00|23833.1|23830.9|23839.6|23837.4|23840.7|23838.5|23831.3|23829.1|311
1755136500000|2025-08-14 01:55:00|23839.5|23837.3|23836.1|23833.9|23841.6|23839.4|23835.5|23833.3|183
1755136800000|2025-08-14 02:00:00|23836|23833.8|23839.2|23837|23840.1|23837.9|23833.6|23831.4|263
1755137100000|2025-08-14 02:05:00|23839|23836.8|23842.8|23840.6|23846.6|23844.4|23837.4|23835.2|387
1755137400000|2025-08-14 02:10:00|23842.7|23840.5|23837.6|23835.4|23844.7|23842.5|23837.1|23834.9|169
1755137700000|2025-08-14 02:15:00|23837.5|23835.3|23837.2|23835|23841.1|23838.9|23837|23834.8|103
1755138000000|2025-08-14 02:20:00|23837.1|23834.9|23837.8|23835.6|23841.1|23838.9|23836.2|23834|69
1755138300000|2025-08-14 02:25:00|23837.7|23835.5|23836.4|23834.2|23838|23835.8|23835.1|23832.9|64
1755138600000|2025-08-14 02:30:00|23836.3|23834.1|23834.5|23832.3|23838.3|23836.1|23833.5|23831.3|196
1755138900000|2025-08-14 02:35:00|23834.6|23832.4|23834.1|23831.9|23835.9|23833.7|23830|23827.8|170
1755139200000|2025-08-14 02:40:00|23834|23831.8|23840.6|23838.4|23841.3|23839.1|23832.9|23830.7|187
1755139500000|2025-08-14 02:45:00|23840.5|23838.3|23836.1|23833.9|23840.9|23838.7|23832.6|23830.4|119
1755139800000|2025-08-14 02:50:00|23836|23833.8|23837.4|23835.2|23838.1|23835.9|23835.1|23832.9|57
1755140100000|2025-08-14 02:55:00|23836.9|23834.7|23846|23843.8|23846.2|23844|23836.8|23834.6|268
1755140400000|2025-08-14 03:00:00|23845.9|23843.7|23851.2|23849|23851.2|23849|23844.9|23842.7|215
1755140700000|2025-08-14 03:05:00|23851.3|23849.1|23843.4|23841.2|23851.7|23849.5|23841.9|23839.7|210
1755141000000|2025-08-14 03:10:00|23843.3|23841.1|23840.9|23838.7|23844.4|23842.2|23839.2|23837|146
1755141300000|2025-08-14 03:15:00|23841|23838.8|23838.4|23836.2|23841.3|23839.1|23837.3|23835.1|89
1755141600000|2025-08-14 03:20:00|23838.3|23836.1|23836|23833.8|23838.4|23836.2|23834.6|23832.4|116
1755141900000|2025-08-14 03:25:00|23835.8|23833.6|23836.3|23834.1|23839.4|23837.2|23835.3|23833.1|93
1755142200000|2025-08-14 03:30:00|23836.4|23834.2|23834|23831.8|23836.8|23834.6|23831.9|23829.7|127
1755142500000|2025-08-14 03:35:00|23834.1|23831.9|23834.3|23832.1|23837|23834.8|23833.5|23831.3|56
1755142800000|2025-08-14 03:40:00|23834.2|23832|23834|23831.8|23838.8|23836.6|23833|23830.8|86
1755143100000|2025-08-14 03:45:00|23834.2|23832|23831.7|23829.5|23835|23832.8|23831.4|23829.2|97
1755143400000|2025-08-14 03:50:00|23831.6|23829.4|23831|23828.8|23834.4|23832.2|23829.3|23827.1|110
1755143700000|2025-08-14 03:55:00|23831.1|23828.9|23832.6|23830.4|23834.5|23832.3|23826.7|23824.5|177
1755144000000|2025-08-14 04:00:00|23832.5|23830.3|23832.8|23830.6|23834.2|23832|23830|23827.8|96
1755144300000|2025-08-14 04:05:00|23832.9|23830.7|23835.4|23833.2|23836.4|23834.2|23832.8|23830.6|77
1755144600000|2025-08-14 04:10:00|23835.2|23833|23837|23834.8|23837.8|23835.6|23833.2|23831|115
1755144900000|2025-08-14 04:15:00|23837.1|23834.9|23837.9|23835.7|23839|23836.8|23837|23834.8|51
1755145200000|2025-08-14 04:20:00|23837.8|23835.6|23827.6|23825.4|23837.9|23835.7|23826.9|23824.7|181
1755145500000|2025-08-14 04:25:00|23827.7|23825.5|23828|23825.8|23829.8|23827.6|23827|23824.8|63
1755145800000|2025-08-14 04:30:00|23827.9|23825.7|23834.7|23832.5|23834.8|23832.6|23825.3|23823.1|140
1755146100000|2025-08-14 04:35:00|23834.6|23832.4|23838.8|23836.6|23839.6|23837.4|23834.3|23832.1|128
1755146400000|2025-08-14 04:40:00|23838.7|23836.5|23837.3|23835.1|23839.5|23837.3|23837.2|23835|129
1755146700000|2025-08-14 04:45:00|23837.2|23835|23839.3|23837.1|23841.8|23839.6|23836.6|23834.4|65
1755147000000|2025-08-14 04:50:00|23839.4|23837.2|23842|23839.8|23842.1|23839.9|23839|23836.8|82
1755147300000|2025-08-14 04:55:00|23841.8|23839.6|23838|23835.8|23842.1|23839.9|23837.9|23835.7|105
1755147600000|2025-08-14 05:00:00|23837.9|23835.7|23838.3|23836.1|23840.7|23838.5|23836.2|23834|78
1755147900000|2025-08-14 05:05:00|23838.4|23836.2|23829.8|23827.6|23839.8|23837.6|23829.7|23827.5|114
1755148200000|2025-08-14 05:10:00|23829.9|23827.7|23830.9|23828.7|23832.6|23830.4|23828.4|23826.2|68
1755148500000|2025-08-14 05:15:00|23831.7|23829.5|23833.1|23830.9|23833.1|23830.9|23830.2|23828|53
1755148800000|2025-08-14 05:20:00|23833.2|23831|23829.8|23827.6|23833.2|23831|23829.7|23827.5|60
1755149100000|2025-08-14 05:25:00|23829.7|23827.5|23834.2|23832|23834.7|23832.5|23824.1|23821.9|171
1755149400000|2025-08-14 05:30:00|23834.3|23832.1|23834.8|23832.6|23836.6|23834.4|23832|23829.8|229
1755149700000|2025-08-14 05:35:00|23834.7|23832.5|23827.9|23825.7|23836.6|23834.4|23827.5|23825.3|89
1755150000000|2025-08-14 05:40:00|23827.8|23825.6|23821.2|23819|23830.1|23827.9|23818.1|23815.9|280
1755150300000|2025-08-14 05:45:00|23821.1|23818.9|23809.7|23807.5|23824.8|23822.6|23807.2|23805|688
1755150600000|2025-08-14 05:50:00|23809.8|23807.6|23810.9|23808.7|23813.7|23811.5|23804.1|23801.9|437
1755150900000|2025-08-14 05:55:00|23811.8|23809.6|23816.4|23814.2|23816.6|23814.4|23811.3|23809.1|216
1755151200000|2025-08-14 06:00:00|23816.3|23814.1|23818.9|23816.7|23819.8|23817.6|23809.6|23807.4|295
1755151500000|2025-08-14 06:05:00|23818.7|23816.5|23815.7|23813.5|23822|23819.8|23815.5|23813.3|173
1755151800000|2025-08-14 06:10:00|23815.8|23813.6|23810.3|23808.1|23816.2|23814|23809.1|23806.9|309
1755152100000|2025-08-14 06:15:00|23810|23807.8|23815|23812.8|23816.2|23814|23805.8|23803.6|265
1755152400000|2025-08-14 06:20:00|23815.1|23812.9|23808.1|23805.9|23815.5|23813.3|23806.9|23804.7|216
1755152700000|2025-08-14 06:25:00|23808.2|23806|23812.8|23810.6|23818.4|23816.2|23808.2|23806|279
1755153000000|2025-08-14 06:30:00|23811.3|23809.1|23816.4|23814.2|23818.6|23816.4|23811.2|23809|204
1755153300000|2025-08-14 06:35:00|23816.3|23814.1|23819.9|23817.7|23820.6|23818.4|23813.7|23811.5|156
1755153600000|2025-08-14 06:40:00|23820|23817.8|23814.6|23812.4|23821.7|23819.5|23814.4|23812.2|206
1755153900000|2025-08-14 06:45:00|23814.5|23812.3|23820.7|23818.5|23823.6|23821.4|23813.6|23811.4|199
1755154200000|2025-08-14 06:50:00|23820.6|23818.4|23817.6|23815.4|23822.9|23820.7|23816.6|23814.4|132
1755154500000|2025-08-14 06:55:00|23817.7|23815.5|23822|23819.8|23823|23820.8|23814.7|23812.5|197
1755154800000|2025-08-14 07:00:00|23821.9|23819.7|23824|23821.8|23830.4|23828.2|23820.8|23818.6|419
1755155100000|2025-08-14 07:05:00|23824.1|23821.9|23820.8|23818.6|23829.6|23827.4|23818.4|23816.2|283
1755155400000|2025-08-14 07:10:00|23820.9|23818.7|23823.1|23820.9|23826.8|23824.6|23817.2|23815|295
1755155700000|2025-08-14 07:15:00|23823.3|23821.1|23832|23829.8|23834.8|23832.6|23819.3|23817.1|341
1755156000000|2025-08-14 07:20:00|23832.2|23830|23831.2|23829|23833.2|23831|23827.4|23825.2|210
1755156300000|2025-08-14 07:25:00|23831.3|23829.1|23829.7|23827.5|23832.7|23830.5|23827.4|23825.2|189
1755156600000|2025-08-14 07:30:00|23829.8|23827.6|23833.7|23831.5|23834.7|23832.5|23827.1|23824.9|187
1755156900000|2025-08-14 07:35:00|23833.6|23831.4|23831.3|23829.1|23834.8|23832.6|23829.7|23827.5|149
1755157200000|2025-08-14 07:40:00|23831.5|23829.3|23830.9|23828.7|23834.7|23832.5|23828.9|23826.7|146
1755157500000|2025-08-14 07:45:00|23831|23828.8|23821.2|23819|23834.2|23832|23821.2|23819|328
1755157800000|2025-08-14 07:50:00|23821.4|23819.2|23831.9|23829.7|23834.2|23832|23816.9|23814.7|312
1755158100000|2025-08-14 07:55:00|23831.8|23829.6|23839.8|23837.6|23840|23837.8|23831.1|23828.9|300
1755158400000|2025-08-14 08:00:00|23839.9|23837.7|23841.5|23839.3|23843.3|23841.1|23833.7|23831.5|466
1755158700000|2025-08-14 08:05:00|23841.7|23839.5|23836.9|23834.7|23843.9|23841.7|23834.3|23832.1|208
1755159000000|2025-08-14 08:10:00|23837|23834.8|23836.2|23834|23842.1|23839.9|23834.9|23832.7|179
1755159300000|2025-08-14 08:15:00|23836.3|23834.1|23839.6|23837.4|23841|23838.8|23835.9|23833.7|124
1755159600000|2025-08-14 08:20:00|23839.7|23837.5|23841.5|23839.3|23842.8|23840.6|23838.5|23836.3|111
1755159900000|2025-08-14 08:25:00|23841.4|23839.2|23843.2|23841|23844.7|23842.5|23839.4|23837.2|202
1755160200000|2025-08-14 08:30:00|23843|23840.8|23843.2|23841|23847.8|23845.6|23841.9|23839.7|267
1755160500000|2025-08-14 08:35:00|23843.4|23841.2|23833.3|23831.1|23843.4|23841.2|23832.7|23830.5|231
1755160800000|2025-08-14 08:40:00|23833.7|23831.5|23830.9|23828.7|23836.9|23834.7|23828.9|23826.7|202
1755161100000|2025-08-14 08:45:00|23830.4|23828.2|23829.3|23827.1|23832.8|23830.6|23828.5|23826.3|184
1755161400000|2025-08-14 08:50:00|23829.4|23827.2|23827.4|23825.2|23831.1|23828.9|23825.5|23823.3|172
1755161700000|2025-08-14 08:55:00|23827.3|23825.1|23829.5|23827.3|23831.6|23829.4|23827|23824.8|136
1755162000000|2025-08-14 09:00:00|23829.4|23827.2|23824.8|23822.6|23832.9|23830.7|23823.3|23821.1|315
1755162300000|2025-08-14 09:05:00|23824.7|23822.5|23831.4|23829.2|23833|23830.8|23824.7|23822.5|141
1755162600000|2025-08-14 09:10:00|23831.2|23829|23829.5|23827.3|23833.4|23831.2|23829.5|23827.3|105
1755162900000|2025-08-14 09:15:00|23829.4|23827.2|23835.3|23833.1|23835.8|23833.6|23828|23825.8|246
1755163200000|2025-08-14 09:20:00|23835.2|23833|23831.3|23829.1|23836|23833.8|23830.9|23828.7|134
1755163500000|2025-08-14 09:25:00|23831.5|23829.3|23838.8|23836.6|23841.5|23839.3|23828.9|23826.7|317
1755163800000|2025-08-14 09:30:00|23838.7|23836.5|23841.5|23839.3|23842.4|23840.2|23837.8|23835.6|313
1755164100000|2025-08-14 09:35:00|23841.3|23839.1|23840.6|23838.4|23842.8|23840.6|23838.9|23836.7|202
1755164400000|2025-08-14 09:40:00|23840.4|23838.2|23837.6|23835.4|23840.8|23838.6|23832.1|23829.9|257
1755164700000|2025-08-14 09:45:00|23837.7|23835.5|23835.2|23833|23840.8|23838.6|23834.3|23832.1|141
1755165000000|2025-08-14 09:50:00|23835|23832.8|23833.7|23831.5|23836.4|23834.2|23830.8|23828.6|214
1755165300000|2025-08-14 09:55:00|23833.6|23831.4|23831.8|23829.6|23833.7|23831.5|23828.6|23826.4|144
1755165600000|2025-08-14 10:00:00|23831.2|23829|23832.6|23830.4|23836.1|23833.9|23830.2|23828|145
1755165900000|2025-08-14 10:05:00|23832.7|23830.5|23826.9|23824.7|23833.2|23831|23826.3|23824.1|144
1755166200000|2025-08-14 10:10:00|23827|23824.8|23830.6|23828.4|23833.7|23831.5|23823.2|23821|178
1755166500000|2025-08-14 10:15:00|23830.5|23828.3|23829.8|23827.6|23835.8|23833.6|23829|23826.8|118
1755166800000|2025-08-14 10:20:00|23829.9|23827.7|23836|23833.8|23837.8|23835.6|23827.8|23825.6|210
1755167100000|2025-08-14 10:25:00|23835.9|23833.7|23833.4|23831.2|23838.2|23836|23832.2|23830|98
1755167400000|2025-08-14 10:30:00|23833.3|23831.1|23840.1|23837.9|23840.1|23837.9|23832.9|23830.7|198
1755167700000|2025-08-14 10:35:00|23840|23837.8|23838.2|23836|23842.7|23840.5|23836.7|23834.5|191
1755168000000|2025-08-14 10:40:00|23838.4|23836.2|23833.4|23831.2|23839.3|23837.1|23831.5|23829.3|168
1755168300000|2025-08-14 10:45:00|23833.2|23831|23831.4|23829.2|23836|23833.8|23831.4|23829.2|133
1755168600000|2025-08-14 10:50:00|23831.3|23829.1|23838.1|23835.9|23839.1|23836.9|23831.3|23829.1|320
1755168900000|2025-08-14 10:55:00|23838|23835.8|23841|23838.8|23841.4|23839.2|23831.3|23829.1|253
1755169200000|2025-08-14 11:00:00|23840.9|23838.7|23837.7|23835.5|23840.9|23838.7|23832.4|23830.2|213
1755169500000|2025-08-14 11:05:00|23837.5|23835.3|23834.5|23832.3|23842.1|23839.9|23834.5|23832.3|201
1755169800000|2025-08-14 11:10:00|23834.4|23832.2|23838.6|23836.4|23840.9|23838.7|23834|23831.8|127
1755170100000|2025-08-14 11:15:00|23838.5|23836.3|23843|23840.8|23843.2|23841|23836.2|23834|244
1755170400000|2025-08-14 11:20:00|23843.2|23841|23851|23848.8|23853.6|23851.4|23842.7|23840.5|565
1755170700000|2025-08-14 11:25:00|23851.2|23849|23852.3|23850.1|23854.8|23852.6|23846.7|23844.5|359
1755171000000|2025-08-14 11:30:00|23852.4|23850.2|23853.9|23851.7|23856|23853.8|23851.6|23849.4|302
1755171300000|2025-08-14 11:35:00|23854.1|23851.9|23849.4|23847.2|23855|23852.8|23846.7|23844.5|355
1755171600000|2025-08-14 11:40:00|23849.3|23847.1|23848.9|23846.7|23852.8|23850.6|23846.2|23844|316
1755171900000|2025-08-14 11:45:00|23848.7|23846.5|23851.8|23849.6|23853.2|23851|23847.4|23845.2|230
1755172200000|2025-08-14 11:50:00|23851.7|23849.5|23853.7|23851.5|23857.6|23855.4|23851.6|23849.4|487
1755172500000|2025-08-14 11:55:00|23853.8|23851.6|23860.7|23858.5|23862.8|23860.6|23852|23849.8|503
1755172800000|2025-08-14 12:00:00|23860.6|23858.4|23861.4|23859.2|23868.8|23866.6|23859.1|23856.9|985
1755173100000|2025-08-14 12:05:00|23861.5|23859.3|23853.7|23851.5|23861.5|23859.3|23850.1|23847.9|564
1755173400000|2025-08-14 12:10:00|23853.5|23851.3|23864.6|23862.4|23865.5|23863.3|23853|23850.8|482
1755173700000|2025-08-14 12:15:00|23864.7|23862.5|23867|23864.8|23871.5|23869.3|23862.2|23860|382
1755174000000|2025-08-14 12:20:00|23867.1|23864.9|23861.1|23858.9|23868.2|23866|23856.9|23854.7|623
1755174300000|2025-08-14 12:25:00|23861|23858.8|23860.4|23858.2|23863|23860.8|23849.7|23847.5|664
1755174600000|2025-08-14 12:30:00|23860.5|23858.3|23727.8|23725.6|23865.7|23863.5|23724.5|23722.3|8980
1755174900000|2025-08-14 12:35:00|23728|23725.8|23724.6|23722.4|23733.1|23730.9|23699.2|23697|6525
1755175200000|2025-08-14 12:40:00|23724.2|23722|23752.1|23749.9|23756|23753.8|23721.5|23719.3|3543
1755175500000|2025-08-14 12:45:00|23752.2|23750|23750.3|23748.1|23762.3|23760.1|23735.2|23733|2867
1755175800000|2025-08-14 12:50:00|23750.4|23748.2|23741.9|23739.7|23775.6|23773.4|23741|23738.8|3914
1755176100000|2025-08-14 12:55:00|23741.7|23739.5|23750.2|23748|23751.5|23749.3|23733.7|23731.5|2064
1755176400000|2025-08-14 13:00:00|23750.3|23748.1|23730.3|23728.1|23750.3|23748.1|23725.1|23722.9|2930
1755176700000|2025-08-14 13:05:00|23730|23727.8|23741.5|23739.3|23742.9|23740.7|23722.8|23720.6|2161
1755177000000|2025-08-14 13:10:00|23741|23738.8|23754.2|23752|23756.6|23754.4|23734.1|23731.9|1554
1755177300000|2025-08-14 13:15:00|23754.1|23751.9|23734|23731.8|23755.6|23753.4|23732.9|23730.7|1308
1755177600000|2025-08-14 13:20:00|23734.1|23731.9|23732.1|23729.9|23740|23737.8|23729.9|23727.7|1332
1755177900000|2025-08-14 13:25:00|23736|23733.8|23763.1|23760.9|23767.2|23765|23732.3|23730.1|3936
1755178200000|2025-08-14 13:30:00|23763|23760.8|23807.4|23806.3|23808.5|23807.4|23747.1|23746|16145
1755178500000|2025-08-14 13:35:00|23807.5|23806.4|23819.2|23818.1|23824.4|23823.3|23800.8|23799.7|10133
1755178800000|2025-08-14 13:40:00|23818.9|23817.8|23827.1|23826|23828.4|23827.3|23801.2|23800.1|9532
1755179100000|2025-08-14 13:45:00|23826.8|23825.7|23836.7|23835.6|23842|23840.9|23812.9|23811.8|8239
1755179400000|2025-08-14 13:50:00|23836.2|23835.1|23824.4|23823.3|23864.6|23863.5|23824.1|23823|10050
1755179700000|2025-08-14 13:55:00|23824.3|23823.2|23840.4|23839.3|23844.5|23843.4|23802.3|23801.2|9025
1755180000000|2025-08-14 14:00:00|23842.6|23841.5|23829.7|23828.6|23848.7|23847.6|23828.7|23827.6|5378
1755180300000|2025-08-14 14:05:00|23829.9|23828.8|23826.3|23825.2|23844.8|23843.7|23815|23813.9|5468
1755180600000|2025-08-14 14:10:00|23826|23824.9|23818.3|23817.2|23839.1|23838|23811.6|23810.5|4874
1755180900000|2025-08-14 14:15:00|23818.7|23817.6|23853.2|23852.1|23861.3|23860.2|23816.5|23815.4|5996
1755181200000|2025-08-14 14:20:00|23853.1|23852|23845.7|23844.6|23861.9|23860.8|23836.2|23835.1|5402
1755181500000|2025-08-14 14:25:00|23845.6|23844.5|23859|23857.9|23862.7|23861.6|23834|23832.9|4216
1755181800000|2025-08-14 14:30:00|23858.9|23857.8|23879.8|23878.7|23886.7|23885.6|23858.4|23857.3|7097
1755182100000|2025-08-14 14:35:00|23879.9|23878.8|23891.7|23890.6|23892|23890.9|23869|23867.9|4738
1755182400000|2025-08-14 14:40:00|23891.4|23890.3|23889.2|23888.1|23895.9|23894.8|23880.2|23879.1|4617
1755182700000|2025-08-14 14:45:00|23889.1|23888|23905.9|23904.8|23912.3|23911.2|23884|23882.9|5934
1755183000000|2025-08-14 14:50:00|23905.7|23904.6|23882.1|23881|23906.5|23905.4|23881.3|23880.2|5416
1755183300000|2025-08-14 14:55:00|23882|23880.9|23862.7|23861.6|23887.5|23886.4|23847.6|23846.5|7135
1755183600000|2025-08-14 15:00:00|23860.4|23859.3|23852.8|23851.7|23865.7|23864.6|23851|23849.9|4507
1755183900000|2025-08-14 15:05:00|23852.7|23851.6|23848.3|23847.2|23860.6|23859.5|23843.9|23842.8|4135
1755184200000|2025-08-14 15:10:00|23848.2|23847.1|23840.6|23839.5|23850.9|23849.8|23832.1|23831|5082
1755184500000|2025-08-14 15:15:00|23840.5|23839.4|23837.8|23836.7|23855.9|23854.8|23836.6|23835.5|4065
1755184800000|2025-08-14 15:20:00|23837.3|23836.2|23815.7|23814.6|23838.2|23837.1|23814.4|23813.3|5704
1755185100000|2025-08-14 15:25:00|23815.4|23814.3|23792.7|23791.6|23815.4|23814.3|23767.7|23766.6|11809
1755185400000|2025-08-14 15:30:00|23791.8|23790.7|23788.8|23787.7|23808.9|23807.8|23781.8|23780.7|5997
1755185700000|2025-08-14 15:35:00|23789|23787.9|23783.1|23782|23797.3|23796.2|23779.8|23778.7|4263
1755186000000|2025-08-14 15:40:00|23783.4|23782.3|23791.3|23790.2|23794.8|23793.7|23775.3|23774.2|4221
1755186300000|2025-08-14 15:45:00|23791.1|23790|23825.4|23824.3|23829.4|23828.3|23784.7|23783.6|7942
1755186600000|2025-08-14 15:50:00|23825.9|23824.8|23830|23828.9|23838.1|23837|23820.9|23819.8|5344
1755186900000|2025-08-14 15:55:00|23829.4|23828.3|23835.5|23834.4|23846.4|23845.3|23820.8|23819.7|5039
1755187200000|2025-08-14 16:00:00|23833.6|23832.5|23814|23812.9|23836.7|23835.6|23812.3|23811.2|4710
1755187500000|2025-08-14 16:05:00|23814.1|23813|23803.6|23802.5|23819.8|23818.7|23798.5|23797.4|4663
1755187800000|2025-08-14 16:10:00|23805.5|23804.4|23771.5|23770.4|23807.2|23806.1|23768.9|23767.8|5918
1755188100000|2025-08-14 16:15:00|23771.4|23770.3|23789.6|23788.5|23802.1|23801|23768.7|23767.6|4384
1755188400000|2025-08-14 16:20:00|23789.2|23788.1|23802.9|23801.8|23814.6|23813.5|23779.3|23778.2|4800
1755188700000|2025-08-14 16:25:00|23803.6|23802.5|23787.5|23786.4|23808.2|23807.1|23782.3|23781.2|3403
1755189000000|2025-08-14 16:30:00|23787.7|23786.6|23810.7|23809.6|23815.8|23814.7|23787.3|23786.2|3345
1755189300000|2025-08-14 16:35:00|23810.5|23809.4|23811.2|23810.1|23822.5|23821.4|23797.9|23796.8|3141
1755189600000|2025-08-14 16:40:00|23810.3|23809.2|23808.6|23807.5|23815.8|23814.7|23791.1|23790|3438
1755189900000|2025-08-14 16:45:00|23808.4|23807.3|23819.9|23818.8|23824.3|23823.2|23802.6|23801.5|4225
1755190200000|2025-08-14 16:50:00|23820.2|23819.1|23844.7|23843.6|23846.2|23845.1|23820.2|23819.1|4815
1755190500000|2025-08-14 16:55:00|23844.6|23843.5|23850.1|23849|23854.8|23853.7|23835.4|23834.3|4556
1755190800000|2025-08-14 17:00:00|23849|23847.9|23850.5|23849.4|23855.7|23854.6|23843.5|23842.4|3052
1755191100000|2025-08-14 17:05:00|23850.7|23849.6|23855.3|23854.2|23856.4|23855.3|23843.6|23842.5|2403
1755191400000|2025-08-14 17:10:00|23857.3|23856.2|23865.3|23864.2|23865.4|23864.3|23854.1|23853|1947
1755191700000|2025-08-14 17:15:00|23865.1|23864|23866|23864.9|23875|23873.9|23862|23860.9|3844
1755192000000|2025-08-14 17:20:00|23865|23863.9|23864.4|23863.3|23866.2|23865.1|23856.7|23855.6|2772
1755192300000|2025-08-14 17:25:00|23864.3|23863.2|23879.5|23878.4|23881.4|23880.3|23864.1|23863|3104
1755192600000|2025-08-14 17:30:00|23878.8|23877.7|23868.6|23867.5|23880.5|23879.4|23867.1|23866|2468
1755192900000|2025-08-14 17:35:00|23868.5|23867.4|23860.6|23859.5|23868.5|23867.4|23859.4|23858.3|2900
1755193200000|2025-08-14 17:40:00|23861.8|23860.7|23856|23854.9|23863.3|23862.2|23842.5|23841.4|3276
1755193500000|2025-08-14 17:45:00|23855.9|23854.8|23849.9|23848.8|23866.9|23865.8|23845.6|23844.5|4262
1755193800000|2025-08-14 17:50:00|23849.8|23848.7|23855.4|23854.3|23856.7|23855.6|23840.8|23839.7|2858
1755194100000|2025-08-14 17:55:00|23855.3|23854.2|23866|23864.9|23870.2|23869.1|23849.4|23848.3|3349
1755194400000|2025-08-14 18:00:00|23866.1|23865|23843.1|23842|23866.1|23865|23842.6|23841.5|3344
1755194700000|2025-08-14 18:05:00|23842.6|23841.5|23836.3|23835.2|23845.9|23844.8|23830.4|23829.3|3431
1755195000000|2025-08-14 18:10:00|23835.4|23834.3|23812.3|23811.2|23837.2|23836.1|23810.3|23809.2|3511
1755195300000|2025-08-14 18:15:00|23812.7|23811.6|23820.6|23819.5|23823.7|23822.6|23800.1|23799|5138
1755195600000|2025-08-14 18:20:00|23820.5|23819.4|23826|23824.9|23828.7|23827.6|23812.2|23811.1|3346
1755195900000|2025-08-14 18:25:00|23825.9|23824.8|23806.8|23805.7|23826.6|23825.5|23800.7|23799.6|3559
1755196200000|2025-08-14 18:30:00|23807.6|23806.5|23809.8|23808.7|23811.7|23810.6|23797.3|23796.2|3833
1755196500000|2025-08-14 18:35:00|23809.7|23808.6|23811.8|23810.7|23814.1|23813|23800.3|23799.2|2399
1755196800000|2025-08-14 18:40:00|23811.6|23810.5|23820.2|23819.1|23820.9|23819.8|23809.6|23808.5|2843
1755197100000|2025-08-14 18:45:00|23819.6|23818.5|23829.7|23828.6|23830.9|23829.8|23815.4|23814.3|2891
1755197400000|2025-08-14 18:50:00|23829.2|23828.1|23825.3|23824.2|23841|23839.9|23824.3|23823.2|4383
1755197700000|2025-08-14 18:55:00|23825.4|23824.3|23826.2|23825.1|23830.3|23829.2|23815.7|23814.6|3296
1755198000000|2025-08-14 19:00:00|23826|23824.9|23827.1|23826|23833|23831.9|23821.3|23820.2|2747
1755198300000|2025-08-14 19:05:00|23827.2|23826.1|23834.7|23833.6|23836.5|23835.4|23819.4|23818.3|3005
1755198600000|2025-08-14 19:10:00|23834.8|23833.7|23830.4|23829.3|23836.3|23835.2|23821.6|23820.5|2329
1755198900000|2025-08-14 19:15:00|23830.3|23829.2|23844.9|23843.8|23845.5|23844.4|23822|23820.9|3585
1755199200000|2025-08-14 19:20:00|23842.7|23841.6|23831.2|23830.1|23845.5|23844.4|23828.6|23827.5|3585
1755199500000|2025-08-14 19:25:00|23831.1|23830|23828.8|23827.7|23833.5|23832.4|23822.3|23821.2|2974
1755199800000|2025-08-14 19:30:00|23828|23826.9|23824|23822.9|23831.1|23830|23821.5|23820.4|2922
1755200100000|2025-08-14 19:35:00|23823.7|23822.6|23836.6|23835.5|23843|23841.9|23820.7|23819.6|3491
1755200400000|2025-08-14 19:40:00|23837.4|23836.3|23845|23843.9|23848.4|23847.3|23829.9|23828.8|4272
1755200700000|2025-08-14 19:45:00|23844.8|23843.7|23844.5|23843.4|23857.4|23856.3|23842.9|23841.8|4021
1755201000000|2025-08-14 19:50:00|23845.8|23844.7|23856.1|23855|23860.8|23859.7|23843.3|23842.2|5284
1755201300000|2025-08-14 19:55:00|23856.3|23855.2|23825|23823.9|23856.3|23855.2|23823.2|23822.1|12232
1755201600000|2025-08-14 20:00:00|23824.5|23823.4|23785.8|23783.6|23825.6|23823.4|23784.6|23782.4|14828
1755201900000|2025-08-14 20:05:00|23785.3|23783.1|23787.7|23785.5|23795.5|23793.3|23783|23780.8|2653
1755202200000|2025-08-14 20:10:00|23786.2|23784|23771.3|23769.1|23789.3|23787.1|23771|23768.8|4054
1755202500000|2025-08-14 20:15:00|23771.6|23769.4|23792|23789.8|23792.5|23790.3|23771.3|23769.1|1966
1755202800000|2025-08-14 20:20:00|23791.5|23789.3|23784.3|23782.1|23792.1|23789.9|23782.5|23780.3|715
1755203100000|2025-08-14 20:25:00|23784|23781.8|23785.2|23783|23792|23789.8|23780.3|23778.1|1169
1755203400000|2025-08-14 20:30:00|23784.7|23782.5|23791.2|23789|23791.2|23789|23781.5|23779.3|615
1755203700000|2025-08-14 20:35:00|23790.9|23788.7|23792|23789.8|23800.3|23798.1|23788.1|23785.9|1250
1755204000000|2025-08-14 20:40:00|23791.7|23789.5|23787.9|23785.7|23792|23789.8|23783.2|23781|545
1755204300000|2025-08-14 20:45:00|23788.2|23786|23785.3|23783.1|23791.2|23789|23784.9|23782.7|563
1755204600000|2025-08-14 20:50:00|23785.1|23782.9|23786.6|23784.4|23790.3|23788.1|23783.9|23781.7|298
1755204900000|2025-08-14 20:55:00|23787.1|23784.9|23793.2|23788.2|23794.8|23792.6|23783.3|23781.1|500
1755205200000|2025-08-14 21:00:00|23791.6|23786.6|23791.6|23786.6|23792.9|23787.9|23788.9|23783.9|2
1755205500000|2025-08-14 21:05:00|23793.8|23788.8|23798.6|23793.6|23799.2|23794.2|23793.7|23788.7|0
1755205800000|2025-08-14 21:10:00|23798.8|23793.8|23798.8|23793.8|23799.5|23794.5|23798.4|23793.4|0
1755206100000|2025-08-14 21:15:00|23798.7|23793.7|23798.5|23793.5|23798.7|23793.7|23798.1|23793.1|0
1755206400000|2025-08-14 21:20:00|23799.2|23794.2|23797.6|23792.6|23800.4|23795.4|23797.6|23792.6|0
1755206700000|2025-08-14 21:25:00|23798.5|23793.5|23796.8|23791.8|23798.5|23793.5|23796.4|23791.4|0
1755207000000|2025-08-14 21:30:00|23797.3|23792.3|23797.5|23792.5|23797.6|23792.6|23797.1|23792.1|0
1755207300000|2025-08-14 21:35:00|23797.9|23792.9|23798.7|23793.7|23798.9|23793.9|23797.7|23792.7|0
1755207600000|2025-08-14 21:40:00|23798.5|23793.5|23798.4|23793.4|23798.7|23793.7|23798.2|23793.2|0
1755207900000|2025-08-14 21:45:00|23798.5|23793.5|23799.2|23794.2|23799.9|23794.9|23798.1|23793.1|0
1755208200000|2025-08-14 21:50:00|23799.1|23794.1|23799.8|23794.8|23799.9|23794.9|23798.9|23793.9|0
1755208500000|2025-08-14 21:55:00|23799.7|23794.7|23799|23794|23799.8|23794.8|23798.7|23793.7|0
1755208800000|2025-08-14 22:00:00|23798.9|23793.9|23793.3|23791.1|23798.9|23794|23783.2|23781|798
1755209100000|2025-08-14 22:05:00|23793.2|23791|23806.6|23804.4|23806.6|23804.4|23791.5|23789.3|494
1755209400000|2025-08-14 22:10:00|23806.4|23804.2|23804.7|23802.5|23809.8|23807.6|23802.7|23800.5|256
1755209700000|2025-08-14 22:15:00|23804.8|23802.6|23792.4|23790.2|23805|23802.8|23790.4|23788.2|299
1755210000000|2025-08-14 22:20:00|23792.6|23790.4|23794|23791.8|23800.9|23798.7|23792.2|23790|156
1755210300000|2025-08-14 22:25:00|23793.9|23791.7|23796.4|23794.2|23799.7|23797.5|23791.7|23789.5|138
1755210600000|2025-08-14 22:30:00|23796.5|23794.3|23794.2|23792|23799.5|23797.3|23789.4|23787.2|234
1755210900000|2025-08-14 22:35:00|23794.3|23792.1|23792.3|23790.1|23800.5|23798.3|23792|23789.8|196
1755211200000|2025-08-14 22:40:00|23792.5|23790.3|23797.5|23795.3|23797.5|23795.3|23790.8|23788.6|90
1755211500000|2025-08-14 22:45:00|23797.4|23795.2|23797.3|23795.1|23802.3|23800.1|23795.1|23792.9|188
1755211800000|2025-08-14 22:50:00|23797.4|23795.2|23801.3|23799.1|23801.8|23799.6|23796.5|23794.3|95
1755212100000|2025-08-14 22:55:00|23801.2|23799|23806.5|23804.3|23807.5|23805.3|23799|23796.8|173
1755212400000|2025-08-14 23:00:00|23806.8|23804.6|23811.6|23809.4|23817|23814.8|23806|23803.8|419
1755212700000|2025-08-14 23:05:00|23811.7|23809.5|23815.3|23813.1|23817.3|23815.1|23810.3|23808.1|169
1755213000000|2025-08-14 23:10:00|23815.4|23813.2|23811.8|23809.6|23817.2|23815|23809.5|23807.3|138
1755213300000|2025-08-14 23:15:00|23811.6|23809.4|23816.1|23813.9|23816.3|23814.1|23811.5|23809.3|117
1755213600000|2025-08-14 23:20:00|23815.9|23813.7|23814.7|23812.5|23819.9|23817.7|23810.2|23808|264
1755213900000|2025-08-14 23:25:00|23814.8|23812.6|23812|23809.8|23815.1|23812.9|23810.9|23808.7|92
1755214200000|2025-08-14 23:30:00|23811.9|23809.7|23807.8|23805.6|23814.2|23812|23807.7|23805.5|172
1755214500000|2025-08-14 23:35:00|23807.7|23805.5|23813.5|23811.3|23814.5|23812.3|23807.7|23805.5|93
1755214800000|2025-08-14 23:40:00|23813.3|23811.1|23815.2|23813|23818|23815.8|23812.7|23810.5|106
1755215100000|2025-08-14 23:45:00|23816|23813.8|23810.9|23808.7|23821|23818.8|23809.7|23807.5|305
1755215400000|2025-08-14 23:50:00|23811.1|23808.9|23806|23803.8|23812.8|23810.6|23801.6|23799.4|328
1755215700000|2025-08-14 23:55:00|23806.1|23803.9|23799.6|23797.4|23807.1|23804.9|23797.3|23795.1|210
1755216000000|2025-08-15 00:00:00|23799.5|23797.3|23799.3|23797.1|23804.1|23801.9|23795.7|23793.5|308
1755216300000|2025-08-15 00:05:00|23799.5|23797.3|23789.5|23787.3|23800.5|23798.3|23789.5|23787.3|338
1755216600000|2025-08-15 00:10:00|23789.4|23787.2|23796.9|23794.7|23797.5|23795.3|23784.6|23782.4|472
1755216900000|2025-08-15 00:15:00|23797|23794.8|23793.9|23791.7|23799.3|23797.1|23790.5|23788.3|175
1755217200000|2025-08-15 00:20:00|23794|23791.8|23795.6|23793.4|23796.6|23794.4|23786.1|23783.9|284
1755217500000|2025-08-15 00:25:00|23795.5|23793.3|23798.4|23796.2|23798.4|23796.2|23791|23788.8|107
1755217800000|2025-08-15 00:30:00|23798.5|23796.3|23803.6|23801.4|23805.6|23803.4|23797.3|23795.1|232
1755218100000|2025-08-15 00:35:00|23803.5|23801.3|23814.9|23812.7|23815.3|23813.1|23802|23799.8|350
1755218400000|2025-08-15 00:40:00|23815|23812.8|23815.8|23813.6|23824.4|23822.2|23814.9|23812.7|482
1755218700000|2025-08-15 00:45:00|23816|23813.8|23806.4|23804.2|23820.2|23818|23804.6|23802.4|434
1755219000000|2025-08-15 00:50:00|23806.9|23804.7|23802.8|23800.6|23807.4|23805.2|23800.4|23798.2|229
1755219300000|2025-08-15 00:55:00|23802.7|23800.5|23802.2|23800|23804.7|23802.5|23800.8|23798.6|103
1755219600000|2025-08-15 01:00:00|23802|23799.8|23807.5|23805.3|23809.7|23807.5|23800.3|23798.1|242
1755219900000|2025-08-15 01:05:00|23807.6|23805.4|23808.2|23806|23810.3|23808.1|23806.6|23804.4|117
1755220200000|2025-08-15 01:10:00|23808.3|23806.1|23804.1|23801.9|23810.4|23808.2|23802.6|23800.4|109
1755220500000|2025-08-15 01:15:00|23804.2|23802|23807|23804.8|23807.7|23805.5|23801.8|23799.6|136
1755220800000|2025-08-15 01:20:00|23807.1|23804.9|23809.3|23807.1|23810.5|23808.3|23801.2|23799|176
1755221100000|2025-08-15 01:25:00|23809.2|23807|23807.9|23805.7|23809.7|23807.5|23804|23801.8|118
1755221400000|2025-08-15 01:30:00|23808|23805.8|23811.8|23809.6|23812.2|23810|23806.3|23804.1|130
1755221700000|2025-08-15 01:35:00|23811.9|23809.7|23817.3|23815.1|23818.5|23816.3|23811.6|23809.4|261
1755222000000|2025-08-15 01:40:00|23817.2|23815|23818.9|23816.7|23819.5|23817.3|23815|23812.8|251
1755222300000|2025-08-15 01:45:00|23819.2|23817|23815.1|23812.9|23822.3|23820.1|23813.6|23811.4|332
1755222600000|2025-08-15 01:50:00|23815.2|23813|23813|23810.8|23815.8|23813.6|23809.8|23807.6|205
1755222900000|2025-08-15 01:55:00|23813.1|23810.9|23812.3|23810.1|23816.3|23814.1|23811.7|23809.5|109
1755223200000|2025-08-15 02:00:00|23811.8|23809.6|23817.6|23815.4|23818.1|23815.9|23811.8|23809.6|97
1755223500000|2025-08-15 02:05:00|23817.7|23815.5|23829.6|23827.4|23831.5|23829.3|23815.8|23813.6|453
1755223800000|2025-08-15 02:10:00|23830.3|23828.1|23827.3|23825.1|23833.6|23831.4|23826.4|23824.2|349
1755224100000|2025-08-15 02:15:00|23827.4|23825.2|23832.6|23830.4|23833.8|23831.6|23824.7|23822.5|200
1755224400000|2025-08-15 02:20:00|23832.3|23830.1|23836.8|23834.6|23837.4|23835.2|23831.6|23829.4|270
1755224700000|2025-08-15 02:25:00|23836.9|23834.7|23831|23828.8|23837.3|23835.1|23826.2|23824|342
1755225000000|2025-08-15 02:30:00|23830.9|23828.7|23825.9|23823.7|23831.7|23829.5|23823.2|23821|268
1755225300000|2025-08-15 02:35:00|23826|23823.8|23827.3|23825.1|23832.2|23830|23825.9|23823.7|148
1755225600000|2025-08-15 02:40:00|23827.4|23825.2|23820.9|23818.7|23828|23825.8|23819.8|23817.6|198
1755225900000|2025-08-15 02:45:00|23821|23818.8|23825|23822.8|23825.7|23823.5|23817.9|23815.7|123
1755226200000|2025-08-15 02:50:00|23824.5|23822.3|23827.9|23825.7|23828|23825.8|23823.5|23821.3|103
1755226500000|2025-08-15 02:55:00|23828|23825.8|23828.9|23826.7|23832.7|23830.5|23826.2|23824|260
1755226800000|2025-08-15 03:00:00|23828.7|23826.5|23830.1|23827.9|23832.1|23829.9|23826.7|23824.5|121
1755227100000|2025-08-15 03:05:00|23830.2|23828|23829.2|23827|23832.3|23830.1|23828.9|23826.7|102
1755227400000|2025-08-15 03:10:00|23829.1|23826.9|23827.2|23825|23830.8|23828.6|23825.1|23822.9|149
1755227700000|2025-08-15 03:15:00|23827.1|23824.9|23832|23829.8|23834|23831.8|23823.5|23821.3|210
1755228000000|2025-08-15 03:20:00|23831.9|23829.7|23824.5|23822.3|23832.9|23830.7|23824.2|23822|114
1755228300000|2025-08-15 03:25:00|23824.4|23822.2|23828.3|23826.1|23829.4|23827.2|23823.8|23821.6|105
1755228600000|2025-08-15 03:30:00|23828.4|23826.2|23826.6|23824.4|23832.4|23830.2|23825.2|23823|136
1755228900000|2025-08-15 03:35:00|23826.5|23824.3|23824.9|23822.7|23826.8|23824.6|23821.9|23819.7|151
1755229200000|2025-08-15 03:40:00|23825.1|23822.9|23821.6|23819.4|23825.8|23823.6|23819.7|23817.5|97
1755229500000|2025-08-15 03:45:00|23822|23819.8|23830.4|23828.2|23832.2|23830|23821.9|23819.7|202
1755229800000|2025-08-15 03:50:00|23830.5|23828.3|23832.9|23830.7|23835.2|23833|23828.9|23826.7|152
1755230100000|2025-08-15 03:55:00|23832.8|23830.6|23838.4|23836.2|23839.9|23837.7|23832.8|23830.6|245
1755230400000|2025-08-15 04:00:00|23838.5|23836.3|23846.6|23844.4|23848.5|23846.3|23838.4|23836.2|399
1755230700000|2025-08-15 04:05:00|23846.4|23844.2|23849.7|23847.5|23853|23850.8|23841.7|23839.5|303
1755231000000|2025-08-15 04:10:00|23850|23847.8|23844.4|23842.2|23851.6|23849.4|23841.5|23839.3|235
1755231300000|2025-08-15 04:15:00|23844.5|23842.3|23845.4|23843.2|23846|23843.8|23840.3|23838.1|127
1755231600000|2025-08-15 04:20:00|23845.5|23843.3|23847.6|23845.4|23851.4|23849.2|23844.8|23842.6|146
1755231900000|2025-08-15 04:25:00|23847.1|23844.9|23845.2|23843|23848.9|23846.7|23843.2|23841|162
1755232200000|2025-08-15 04:30:00|23845.4|23843.2|23849.1|23846.9|23849.3|23847.1|23843.7|23841.5|161
1755232500000|2025-08-15 04:35:00|23848.9|23846.7|23853.1|23850.9|23855.5|23853.3|23847.4|23845.2|267
1755232800000|2025-08-15 04:40:00|23853.2|23851|23853|23850.8|23855.2|23853|23852.1|23849.9|92
1755233100000|2025-08-15 04:45:00|23853.2|23851|23849|23846.8|23853.3|23851.1|23848.8|23846.6|66
1755233400000|2025-08-15 04:50:00|23848.6|23846.4|23848.1|23845.9|23849.3|23847.1|23844.5|23842.3|148
1755233700000|2025-08-15 04:55:00|23848|23845.8|23847.9|23845.7|23848.2|23846|23846|23843.8|49
1755234000000|2025-08-15 05:00:00|23847.4|23845.2|23851.8|23849.6|23855.7|23853.5|23843.6|23841.4|247
1755234300000|2025-08-15 05:05:00|23852|23849.8|23843.7|23841.5|23854.6|23852.4|23842.7|23840.5|231
1755234600000|2025-08-15 05:10:00|23843.6|23841.4|23840.9|23838.7|23845.4|23843.2|23839|23836.8|192
1755234900000|2025-08-15 05:15:00|23841|23838.8|23840.8|23838.6|23843.3|23841.1|23839.1|23836.9|155
1755235200000|2025-08-15 05:20:00|23840.6|23838.4|23837.4|23835.2|23842.2|23840|23836.2|23834|122
1755235500000|2025-08-15 05:25:00|23837.6|23835.4|23838|23835.8|23839.7|23837.5|23837.2|23835|98
1755235800000|2025-08-15 05:30:00|23838.1|23835.9|23843.1|23840.9|23844.3|23842.1|23836.2|23834|94
1755236100000|2025-08-15 05:35:00|23843.2|23841|23849.9|23847.7|23851.9|23849.7|23843.1|23840.9|180
1755236400000|2025-08-15 05:40:00|23850.1|23847.9|23852.9|23850.7|23854.7|23852.5|23849.6|23847.4|128
1755236700000|2025-08-15 05:45:00|23852.8|23850.6|23852.4|23850.2|23855|23852.8|23851.5|23849.3|123
1755237000000|2025-08-15 05:50:00|23852.5|23850.3|23852|23849.8|23852.9|23850.7|23849.6|23847.4|98
1755237300000|2025-08-15 05:55:00|23852.2|23850|23854|23851.8|23855.3|23853.1|23851.8|23849.6|56
1755237600000|2025-08-15 06:00:00|23852|23849.8|23854.9|23852.7|23857.3|23855.1|23848.8|23846.6|289
1755237900000|2025-08-15 06:05:00|23855|23852.8|23851.3|23849.1|23855.7|23853.5|23846.7|23844.5|197
1755238200000|2025-08-15 06:10:00|23851.4|23849.2|23853.1|23850.9|23853.3|23851.1|23846.7|23844.5|104
1755238500000|2025-08-15 06:15:00|23853.3|23851.1|23857.3|23855.1|23859.8|23857.6|23853.3|23851.1|181
1755238800000|2025-08-15 06:20:00|23857.1|23854.9|23851.6|23849.4|23861.4|23859.2|23848.4|23846.2|225
1755239100000|2025-08-15 06:25:00|23851.7|23849.5|23850|23847.8|23852.3|23850.1|23845.3|23843.1|224
1755239400000|2025-08-15 06:30:00|23849.9|23847.7|23855.3|23853.1|23859.9|23857.7|23849.8|23847.6|177
1755239700000|2025-08-15 06:35:00|23855.2|23853|23855.8|23853.6|23862.5|23860.3|23854.5|23852.3|178
1755240000000|2025-08-15 06:40:00|23855.6|23853.4|23861.7|23859.5|23863.8|23861.6|23854.7|23852.5|151
1755240300000|2025-08-15 06:45:00|23861.8|23859.6|23862.5|23860.3|23863.4|23861.2|23858.9|23856.7|124
1755240600000|2025-08-15 06:50:00|23862.3|23860.1|23870.8|23868.6|23872.3|23870.1|23861.8|23859.6|716
1755240900000|2025-08-15 06:55:00|23870.7|23868.5|23860.9|23858.7|23872.2|23870|23858.9|23856.7|252
1755241200000|2025-08-15 07:00:00|23860.8|23858.6|23867.1|23864.9|23867.5|23865.3|23855.5|23853.3|327
1755241500000|2025-08-15 07:05:00|23867.2|23865|23868.6|23866.4|23874.8|23872.6|23865.3|23863.1|365
1755241800000|2025-08-15 07:10:00|23868.7|23866.5|23859.1|23856.9|23869.8|23867.6|23858.5|23856.3|272
1755242100000|2025-08-15 07:15:00|23859|23856.8|23859.9|23857.7|23866.3|23864.1|23853|23850.8|333
1755242400000|2025-08-15 07:20:00|23859.7|23857.5|23859.9|23857.7|23862.5|23860.3|23854.9|23852.7|231
1755242700000|2025-08-15 07:25:00|23859.8|23857.6|23856.9|23854.7|23861.8|23859.6|23855.3|23853.1|132
1755243000000|2025-08-15 07:30:00|23856.8|23854.6|23857.5|23855.3|23859.9|23857.7|23851.5|23849.3|332
1755243300000|2025-08-15 07:35:00|23857.7|23855.5|23860.3|23858.1|23861.7|23859.5|23857.5|23855.3|190
1755243600000|2025-08-15 07:40:00|23860.1|23857.9|23853.2|23851|23860.1|23857.9|23849.1|23846.9|297
1755243900000|2025-08-15 07:45:00|23853.1|23850.9|23846.7|23844.5|23855.6|23853.4|23845.7|23843.5|284
1755244200000|2025-08-15 07:50:00|23846.6|23844.4|23847.3|23845.1|23850.2|23848|23840.7|23838.5|337
1755244500000|2025-08-15 07:55:00|23847.5|23845.3|23852.7|23850.5|23853.3|23851.1|23846.4|23844.2|237
1755244800000|2025-08-15 08:00:00|23853.7|23851.5|23863.1|23860.9|23863.1|23860.9|23850.5|23848.3|535
1755245100000|2025-08-15 08:05:00|23863|23860.8|23859.8|23857.6|23865.8|23863.6|23857.2|23855|333
1755245400000|2025-08-15 08:10:00|23859.7|23857.5|23855.6|23853.4|23864.6|23862.4|23851.3|23849.1|237
1755245700000|2025-08-15 08:15:00|23855.7|23853.5|23856.9|23854.7|23858.4|23856.2|23853.5|23851.3|140
1755246000000|2025-08-15 08:20:00|23857.2|23855|23849.9|23847.7|23858.1|23855.9|23845.6|23843.4|197
1755246300000|2025-08-15 08:25:00|23849.7|23847.5|23846.3|23844.1|23852|23849.8|23843.3|23841.1|265
1755246600000|2025-08-15 08:30:00|23846.5|23844.3|23841.3|23839.1|23848.7|23846.5|23836.8|23834.6|341
1755246900000|2025-08-15 08:35:00|23841.2|23839|23829|23826.8|23842.7|23840.5|23825.9|23823.7|503
1755247200000|2025-08-15 08:40:00|23829.1|23826.9|23827.5|23825.3|23829.8|23827.6|23817.6|23815.4|588
1755247500000|2025-08-15 08:45:00|23827.4|23825.2|23791.8|23789.6|23827.4|23825.2|23791.8|23789.6|1365
1755247800000|2025-08-15 08:50:00|23791.6|23789.4|23798.2|23796|23803.3|23801.1|23790.2|23788|599
1755248100000|2025-08-15 08:55:00|23798.3|23796.1|23796|23793.8|23806.2|23804|23792.1|23789.9|413
1755248400000|2025-08-15 09:00:00|23795.8|23793.6|23794.8|23792.6|23803.5|23801.3|23793.8|23791.6|433
1755248700000|2025-08-15 09:05:00|23794.7|23792.5|23799.9|23797.7|23804.3|23802.1|23788.9|23786.7|351
1755249000000|2025-08-15 09:10:00|23800|23797.8|23806.7|23804.5|23809.6|23807.4|23799.8|23797.6|482
1755249300000|2025-08-15 09:15:00|23806.6|23804.4|23801.4|23799.2|23808.5|23806.3|23795|23792.8|322
1755249600000|2025-08-15 09:20:00|23801.3|23799.1|23794.9|23792.7|23805.5|23803.3|23791.3|23789.1|350
1755249900000|2025-08-15 09:25:00|23795.1|23792.9|23804.9|23802.7|23805|23802.8|23792.7|23790.5|268
1755250200000|2025-08-15 09:30:00|23804.1|23801.9|23793.7|23791.5|23804.1|23801.9|23791.3|23789.1|408
1755250500000|2025-08-15 09:35:00|23793.6|23791.4|23796.8|23794.6|23801|23798.8|23791.9|23789.7|340
1755250800000|2025-08-15 09:40:00|23796.7|23794.5|23798.2|23796|23799.2|23797|23793.5|23791.3|119
1755251100000|2025-08-15 09:45:00|23798.4|23796.2|23805.4|23803.2|23805.7|23803.5|23798.3|23796.1|308
1755251400000|2025-08-15 09:50:00|23805.2|23803|23801.6|23799.4|23806.2|23804|23797.3|23795.1|323
1755251700000|2025-08-15 09:55:00|23801.7|23799.5|23791|23788.8|23803.6|23801.4|23790.4|23788.2|351
1755252000000|2025-08-15 10:00:00|23791.1|23788.9|23790.2|23788|23795.6|23793.4|23785.6|23783.4|574
1755252300000|2025-08-15 10:05:00|23791.4|23789.2|23796.3|23794.1|23799.6|23797.4|23784.7|23782.5|564
1755252600000|2025-08-15 10:10:00|23796|23793.8|23799.7|23797.5|23801.4|23799.2|23795.8|23793.6|200
1755252900000|2025-08-15 10:15:00|23799.4|23797.2|23797.2|23795|23801.2|23799|23796.6|23794.4|291
1755253200000|2025-08-15 10:20:00|23796.5|23794.3|23802.7|23800.5|23807.1|23804.9|23795.8|23793.6|812
1755253500000|2025-08-15 10:25:00|23802.5|23800.3|23806.7|23804.5|23806.8|23804.6|23801.5|23799.3|169
1755253800000|2025-08-15 10:30:00|23806.5|23804.3|23820.7|23818.5|23821.2|23819|23806.2|23804|1954
1755254100000|2025-08-15 10:35:00|23820.8|23818.6|23815.3|23813.1|23821.6|23819.4|23810.7|23808.5|547
1755254400000|2025-08-15 10:40:00|23814.5|23812.3|23816.5|23814.3|23819.9|23817.7|23811.3|23809.1|279
1755254700000|2025-08-15 10:45:00|23816.2|23814|23816.1|23813.9|23819.4|23817.2|23811.2|23809|306
1755255000000|2025-08-15 10:50:00|23815.9|23813.7|23817.8|23815.6|23818|23815.8|23815.1|23812.9|79
1755255300000|2025-08-15 10:55:00|23817.4|23815.2|23820|23817.8|23831.8|23829.6|23816.4|23814.2|1047
1755255600000|2025-08-15 11:00:00|23819.7|23817.5|23825.2|23823|23828.4|23826.2|23816.7|23814.5|417
1755255900000|2025-08-15 11:05:00|23825.3|23823.1|23822.9|23820.7|23826|23823.8|23821.5|23819.3|162
1755256200000|2025-08-15 11:10:00|23822.7|23820.5|23823.6|23821.4|23825.3|23823.1|23819.6|23817.4|188
1755256500000|2025-08-15 11:15:00|23823.4|23821.2|23823.8|23821.6|23826.4|23824.2|23819.6|23817.4|153
1755256800000|2025-08-15 11:20:00|23824|23821.8|23830.6|23828.4|23830.9|23828.7|23823.4|23821.2|269
1755257100000|2025-08-15 11:25:00|23830.8|23828.6|23829.9|23827.7|23836.7|23834.5|23827.3|23825.1|613
1755257400000|2025-08-15 11:30:00|23829.8|23827.6|23826.9|23824.7|23832.2|23830|23824.2|23822|351
1755257700000|2025-08-15 11:35:00|23826.8|23824.6|23831.3|23829.1|23832.1|23829.9|23824.4|23822.2|387
1755258000000|2025-08-15 11:40:00|23831.6|23829.4|23832.2|23830|23834.4|23832.2|23830.6|23828.4|198
1755258300000|2025-08-15 11:45:00|23832.4|23830.2|23835.5|23833.3|23837.3|23835.1|23826.3|23824.1|326
1755258600000|2025-08-15 11:50:00|23835.4|23833.2|23835|23832.8|23839|23836.8|23833.5|23831.3|236
1755258900000|2025-08-15 11:55:00|23834.9|23832.7|23831.7|23829.5|23835.8|23833.6|23826.5|23824.3|300
1755259200000|2025-08-15 12:00:00|23832.9|23830.7|23822.4|23820.2|23832.9|23830.7|23815.1|23812.9|625
1755259500000|2025-08-15 12:05:00|23822.9|23820.7|23823.6|23821.4|23824.5|23822.3|23818.5|23816.3|491
1755259800000|2025-08-15 12:10:00|23823.8|23821.6|23819|23816.8|23829.2|23827|23817.7|23815.5|331
1755260100000|2025-08-15 12:15:00|23819.3|23817.1|23819.2|23817|23823.4|23821.2|23816.2|23814|423
1755260400000|2025-08-15 12:20:00|23819.1|23816.9|23804.5|23802.3|23822.5|23820.3|23798.3|23796.1|1626
1755260700000|2025-08-15 12:25:00|23804.4|23802.2|23812|23809.8|23815.6|23813.4|23801.4|23799.2|1089
1755261000000|2025-08-15 12:30:00|23811.8|23809.6|23818.8|23816.6|23826.8|23824.6|23798.9|23796.7|1434
1755261300000|2025-08-15 12:35:00|23818.6|23816.4|23812.9|23810.7|23824.4|23822.2|23803.5|23801.3|1443
1755261600000|2025-08-15 12:40:00|23813|23810.8|23813.6|23811.4|23824|23821.8|23807.6|23805.4|1013
1755261900000|2025-08-15 12:45:00|23813.4|23811.2|23819.3|23817.1|23824.3|23822.1|23813.3|23811.1|611
1755262200000|2025-08-15 12:50:00|23819.2|23817|23819.8|23817.6|23823.2|23821|23814.1|23811.9|494
1755262500000|2025-08-15 12:55:00|23819.6|23817.4|23816.9|23814.7|23822|23819.8|23813.8|23811.6|688
1755262800000|2025-08-15 13:00:00|23816.4|23814.2|23814.6|23812.4|23820.1|23817.9|23807.5|23805.3|939
1755263100000|2025-08-15 13:05:00|23814.5|23812.3|23811.2|23809|23822.8|23820.6|23806.8|23804.6|850
1755263400000|2025-08-15 13:10:00|23810.9|23808.7|23809|23806.8|23812|23809.8|23804.2|23802|695
1755263700000|2025-08-15 13:15:00|23808.7|23806.5|23818.8|23816.6|23819.4|23817.2|23807.7|23805.5|1182
1755264000000|2025-08-15 13:20:00|23818.7|23816.5|23816.8|23814.6|23826.5|23824.3|23813.2|23811|1757
1755264300000|2025-08-15 13:25:00|23819|23816.8|23824.2|23822|23836.7|23834.5|23799.5|23797.3|6901
1755264600000|2025-08-15 13:30:00|23823.1|23819.4|23767.4|23766.3|23823.1|23821.2|23761.8|23760.7|16290
1755264900000|2025-08-15 13:35:00|23767.5|23766.4|23764.1|23763|23796.3|23795.2|23762.5|23761.4|8064
1755265200000|2025-08-15 13:40:00|23763.9|23762.8|23764.3|23763.2|23775.3|23774.2|23746.5|23745.4|8232
1755265500000|2025-08-15 13:45:00|23764.2|23763.1|23695.8|23694.7|23764.4|23763.3|23688|23686.9|13386
1755265800000|2025-08-15 13:50:00|23695.3|23694.2|23698|23696.9|23717.9|23716.8|23683.7|23682.6|9807
1755266100000|2025-08-15 13:55:00|23698.8|23697.7|23717.1|23716|23726.1|23725|23697.3|23696.2|6517
1755266400000|2025-08-15 14:00:00|23716.9|23715.8|23766.3|23765.2|23771.9|23770.8|23684.1|23683|12484
1755266700000|2025-08-15 14:05:00|23766|23764.9|23778.4|23777.3|23780.4|23779.3|23753.7|23752.6|7106
1755267000000|2025-08-15 14:10:00|23778.9|23777.8|23784.5|23783.4|23787.4|23786.3|23761.9|23760.8|5385
1755267300000|2025-08-15 14:15:00|23784.4|23783.3|23777.1|23776|23793.1|23792|23769.3|23768.2|5842
1755267600000|2025-08-15 14:20:00|23777|23775.9|23767.5|23766.4|23783.9|23782.8|23759.9|23758.8|4784
1755267900000|2025-08-15 14:25:00|23767.7|23766.6|23769.3|23768.2|23790|23788.9|23751.7|23750.6|5067
1755268200000|2025-08-15 14:30:00|23769.9|23768.8|23753.9|23752.8|23776.1|23775|23748.9|23747.8|4747
1755268500000|2025-08-15 14:35:00|23754|23752.9|23761.3|23760.2|23767|23765.9|23742|23740.9|5046
1755268800000|2025-08-15 14:40:00|23760.4|23759.3|23745.4|23744.3|23768.5|23767.4|23740.6|23739.5|3910
1755269100000|2025-08-15 14:45:00|23745.3|23744.2|23729.1|23728|23746.4|23745.3|23716.3|23715.2|7561
1755269400000|2025-08-15 14:50:00|23728.8|23727.7|23722.4|23721.3|23732.2|23731.1|23715.9|23714.8|4835
1755269700000|2025-08-15 14:55:00|23722.3|23721.2|23713.4|23712.3|23730.8|23729.7|23700.1|23699|6898
1755270000000|2025-08-15 15:00:00|23713.3|23712.2|23715.7|23714.6|23722.6|23721.5|23704.5|23703.4|3682
1755270300000|2025-08-15 15:05:00|23715|23713.9|23716.6|23715.5|23720.2|23719.1|23701.7|23700.6|3247
1755270600000|2025-08-15 15:10:00|23716|23714.9|23724.3|23723.2|23728.2|23727.1|23708.6|23707.5|4938
1755270900000|2025-08-15 15:15:00|23724|23722.9|23738|23736.9|23747.1|23746|23721.3|23720.2|4794
1755271200000|2025-08-15 15:20:00|23737.2|23736.1|23717.7|23716.6|23746.1|23745|23715|23713.9|4606
1755271500000|2025-08-15 15:25:00|23717.5|23716.4|23715.7|23714.6|23727.6|23726.5|23713.6|23712.5|2726
1755271800000|2025-08-15 15:30:00|23717|23715.9|23726.7|23725.6|23733.5|23732.4|23711.7|23710.6|3378
1755272100000|2025-08-15 15:35:00|23726.8|23725.7|23688.9|23687.8|23727.4|23726.3|23688.6|23687.5|4227
1755272400000|2025-08-15 15:40:00|23687.4|23686.3|23654.8|23653.7|23691.6|23690.5|23647.1|23646|8638
1755272700000|2025-08-15 15:45:00|23654.6|23653.5|23691.6|23690.5|23692.8|23691.7|23654.1|23653|4976
1755273000000|2025-08-15 15:50:00|23691.4|23690.3|23724|23722.9|23729.1|23728|23688|23686.9|6683
1755273300000|2025-08-15 15:55:00|23724.1|23723|23700.9|23699.8|23731.5|23730.4|23695.2|23694.1|5530
1755273600000|2025-08-15 16:00:00|23699.4|23698.3|23688.1|23687|23704.2|23703.1|23678.3|23677.2|4458
1755273900000|2025-08-15 16:05:00|23688|23686.9|23705.4|23704.3|23707.8|23706.7|23685.3|23684.2|3691
1755274200000|2025-08-15 16:10:00|23705.5|23704.4|23720.2|23719.1|23720.5|23719.4|23702.5|23701.4|2804
1755274500000|2025-08-15 16:15:00|23720.1|23719|23694.2|23693.1|23720.7|23719.6|23689.2|23688.1|4292
1755274800000|2025-08-15 16:20:00|23694.1|23693|23687.9|23686.8|23697|23695.9|23683|23681.9|2391
1755275100000|2025-08-15 16:25:00|23687.8|23686.7|23678.9|23677.8|23699.3|23698.2|23675.2|23674.1|3377
1755275400000|2025-08-15 16:30:00|23679.5|23678.4|23696.9|23695.8|23698.1|23697|23675.1|23674|2730
1755275700000|2025-08-15 16:35:00|23696.8|23695.7|23693.4|23692.3|23697.6|23696.5|23681.6|23680.5|2820
1755276000000|2025-08-15 16:40:00|23693.3|23692.2|23702.2|23701.1|23708.3|23707.2|23688.1|23687|2981
1755276300000|2025-08-15 16:45:00|23702.3|23701.2|23717.4|23716.3|23717.4|23716.3|23695.1|23694|4002
1755276600000|2025-08-15 16:50:00|23717.6|23716.5|23724.5|23723.4|23729.9|23728.8|23715.1|23714|3631
1755276900000|2025-08-15 16:55:00|23724.8|23723.7|23730|23728.9|23737.1|23736|23718.5|23717.4|4062
1755277200000|2025-08-15 17:00:00|23728.8|23727.7|23724.6|23723.5|23733.4|23732.3|23722.8|23721.7|2762
1755277500000|2025-08-15 17:05:00|23724.5|23723.4|23722.6|23721.5|23734.7|23733.6|23717.7|23716.6|2864
1755277800000|2025-08-15 17:10:00|23723.9|23722.8|23715.5|23714.4|23725.4|23724.3|23709.4|23708.3|2903
1755278100000|2025-08-15 17:15:00|23715.6|23714.5|23702.2|23701.1|23721|23719.9|23700|23698.9|2849
1755278400000|2025-08-15 17:20:00|23701.9|23700.8|23703.4|23702.3|23708.5|23707.4|23697.4|23696.3|3097
1755278700000|2025-08-15 17:25:00|23702.9|23701.8|23717.3|23716.2|23719.4|23718.3|23699.7|23698.6|2926
1755279000000|2025-08-15 17:30:00|23717.2|23716.1|23729.8|23728.7|23738.9|23737.8|23716.3|23715.2|4336
1755279300000|2025-08-15 17:35:00|23729.6|23728.5|23722.5|23721.4|23729.9|23728.8|23718.5|23717.4|2353
1755279600000|2025-08-15 17:40:00|23722.2|23721.1|23721.6|23720.5|23728.7|23727.6|23717.3|23716.2|1661
1755279900000|2025-08-15 17:45:00|23721.7|23720.6|23719.7|23718.6|23723.6|23722.5|23712.5|23711.4|1793
1755280200000|2025-08-15 17:50:00|23720.3|23719.2|23720.9|23719.8|23724.4|23723.3|23714.5|23713.4|2022
1755280500000|2025-08-15 17:55:00|23721|23719.9|23751.3|23750.2|23754.8|23753.7|23720.4|23719.3|5840
1755280800000|2025-08-15 18:00:00|23749.1|23748|23741.1|23740|23757|23755.9|23720.5|23719.4|6943
1755281100000|2025-08-15 18:05:00|23741|23739.9|23739.9|23738.8|23743.9|23742.8|23729.3|23728.2|2170
1755281400000|2025-08-15 18:10:00|23742|23740.9|23732.9|23731.8|23744.8|23743.7|23729.6|23728.5|1692
1755281700000|2025-08-15 18:15:00|23733.1|23732|23721.3|23720.2|23733.7|23732.6|23719.7|23718.6|4211
1755282000000|2025-08-15 18:20:00|23720.5|23719.4|23725.2|23724.1|23726.5|23725.4|23713.2|23712.1|2053
1755282300000|2025-08-15 18:25:00|23725.1|23724|23734.5|23733.4|23737.9|23736.8|23720.4|23719.3|1927
1755282600000|2025-08-15 18:30:00|23734.9|23733.8|23734.9|23733.8|23741.6|23740.5|23731.5|23730.4|2042
1755282900000|2025-08-15 18:35:00|23734.8|23733.7|23724.9|23723.8|23736.4|23735.3|23722.3|23721.2|1938
1755283200000|2025-08-15 18:40:00|23725.5|23724.4|23720|23718.9|23730.7|23729.6|23718.6|23717.5|1663
1755283500000|2025-08-15 18:45:00|23719.8|23718.7|23712.9|23711.8|23726.1|23725|23709.5|23708.4|2212
1755283800000|2025-08-15 18:50:00|23712.8|23711.7|23728.4|23727.3|23730.5|23729.4|23712.6|23711.5|2671
1755284100000|2025-08-15 18:55:00|23728.3|23727.2|23723|23721.9|23733.3|23732.2|23704.4|23703.3|4195
1755284400000|2025-08-15 19:00:00|23721.9|23720.8|23700.6|23699.5|23723.6|23722.5|23687.2|23686.1|6900
1755284700000|2025-08-15 19:05:00|23700|23698.9|23711.8|23710.7|23712.1|23711|23688.8|23687.7|4094
1755285000000|2025-08-15 19:10:00|23712.7|23711.6|23719.8|23718.7|23720.8|23719.7|23712.4|23711.3|1971
1755285300000|2025-08-15 19:15:00|23719.7|23718.6|23713.3|23712.2|23725.2|23724.1|23701|23699.9|3072
1755285600000|2025-08-15 19:20:00|23712.8|23711.7|23717.4|23716.3|23725.2|23724.1|23712.2|23711.1|2428
1755285900000|2025-08-15 19:25:00|23717.6|23716.5|23718.5|23717.4|23723.5|23722.4|23713.7|23712.6|1376
1755286200000|2025-08-15 19:30:00|23719.8|23718.7|23724.3|23723.2|23727.4|23726.3|23715.5|23714.4|2125
1755286500000|2025-08-15 19:35:00|23724.2|23723.1|23721.8|23720.7|23732.3|23731.2|23721.5|23720.4|2038
1755286800000|2025-08-15 19:40:00|23720.6|23719.5|23733.2|23732.1|23738.8|23737.7|23720.5|23719.4|2848
1755287100000|2025-08-15 19:45:00|23733.3|23732.2|23734|23732.9|23737.8|23736.7|23729.8|23728.7|2409
1755287400000|2025-08-15 19:50:00|23733.9|23732.8|23716.7|23715.6|23736.9|23735.8|23712.8|23711.7|7354
1755287700000|2025-08-15 19:55:00|23716.6|23715.5|23716.5|23715.4|23721.3|23720.2|23704|23702.9|13284
1755288000000|2025-08-15 20:00:00|23716|23714.9|23701.4|23699.2|23722|23719.8|23689.8|23687.6|5240
1755288300000|2025-08-15 20:05:00|23701.6|23699.4|23703.9|23701.7|23707.8|23705.6|23698.3|23696.1|1666
1755288600000|2025-08-15 20:10:00|23702.9|23700.7|23719.5|23717.3|23721.5|23719.3|23700|23697.8|1319
1755288900000|2025-08-15 20:15:00|23719|23716.8|23714.1|23711.9|23721.4|23719.2|23710.4|23708.2|1096
1755289200000|2025-08-15 20:20:00|23713.8|23711.6|23707.5|23705.3|23716.1|23713.9|23704.8|23702.6|739
1755289500000|2025-08-15 20:25:00|23707.4|23705.2|23707.2|23705|23709.2|23707|23702.1|23699.9|342
1755289800000|2025-08-15 20:30:00|23707.5|23705.3|23708.8|23706.6|23709.1|23706.9|23703.8|23701.6|365
1755290100000|2025-08-15 20:35:00|23708.7|23706.5|23704.3|23702.1|23708.7|23706.5|23701.9|23699.7|307
1755290400000|2025-08-15 20:40:00|23703.3|23701.1|23705.1|23702.9|23706.3|23704.1|23702.1|23699.9|352
1755290700000|2025-08-15 20:45:00|23706.1|23703.9|23702.5|23700.3|23706.5|23704.3|23701.4|23699.2|309
1755291000000|2025-08-15 20:50:00|23702.3|23700.1|23705.4|23703.2|23707.2|23705|23701.7|23699.5|282
1755291300000|2025-08-15 20:55:00|23705.2|23703|23708.1|23703.1|23708.5|23706.3|23703|23700.8|653
1755291600000|2025-08-15 21:00:00|23707.2|23702.2|23707.2|23702.2|23707.2|23702.2|23707.2|23702.2|0
1755468000000|2025-08-17 22:00:00|23728.9|23726.7|23738.6|23736.4|23741.9|23739.7|23726|23723.8|790
1755468300000|2025-08-17 22:05:00|23738.4|23736.2|23751.9|23749.7|23754.8|23752.6|23738.2|23736|808
1755468600000|2025-08-17 22:10:00|23751.8|23749.6|23754.8|23752.6|23758|23755.8|23751.6|23749.4|377
1755468900000|2025-08-17 22:15:00|23754.9|23752.7|23750.5|23748.3|23763.1|23760.9|23746.7|23744.5|549
1755469200000|2025-08-17 22:20:00|23751.2|23749|23758.2|23756|23758.2|23756|23749.2|23747|249
1755469500000|2025-08-17 22:25:00|23758.1|23755.9|23758.9|23756.7|23761.4|23759.2|23755.4|23753.2|159
1755469800000|2025-08-17 22:30:00|23759|23756.8|23761.1|23758.9|23761.4|23759.2|23756.1|23753.9|145
1755470100000|2025-08-17 22:35:00|23761.4|23759.2|23759.5|23757.3|23764.3|23762.1|23758.8|23756.6|245
1755470400000|2025-08-17 22:40:00|23759.4|23757.2|23761.5|23759.3|23763.8|23761.6|23757.6|23755.4|175
1755470700000|2025-08-17 22:45:00|23761.6|23759.4|23762.2|23760|23764|23761.8|23759|23756.8|186
1755471000000|2025-08-17 22:50:00|23762.1|23759.9|23763.5|23761.3|23768|23765.8|23760.9|23758.7|164
1755471300000|2025-08-17 22:55:00|23763.6|23761.4|23762.9|23760.7|23763.8|23761.6|23759.3|23757.1|124
1755471600000|2025-08-17 23:00:00|23762.5|23760.3|23758.5|23756.3|23765|23762.8|23757|23754.8|212
1755471900000|2025-08-17 23:05:00|23757.9|23755.7|23761.7|23759.5|23761.7|23759.5|23754.8|23752.6|214
1755472200000|2025-08-17 23:10:00|23761.6|23759.4|23759.6|23757.4|23764|23761.8|23759.2|23757|198
1755472500000|2025-08-17 23:15:00|23759.9|23757.7|23762.8|23760.6|23763.3|23761.1|23758.7|23756.5|134
1755472800000|2025-08-17 23:20:00|23762.9|23760.7|23757.4|23755.2|23763.3|23761.1|23757|23754.8|73
1755473100000|2025-08-17 23:25:00|23757.5|23755.3|23758.8|23756.6|23760.7|23758.5|23756.1|23753.9|172
1755473400000|2025-08-17 23:30:00|23758.9|23756.7|23763.8|23761.6|23766.6|23764.4|23758.8|23756.6|239
1755473700000|2025-08-17 23:35:00|23763.9|23761.7|23765.5|23763.3|23767.5|23765.3|23761.6|23759.4|248
1755474000000|2025-08-17 23:40:00|23765.4|23763.2|23772|23769.8|23774.7|23772.5|23765.1|23762.9|444
1755474300000|2025-08-17 23:45:00|23771.8|23769.6|23759.1|23756.9|23773.3|23771.1|23759|23756.8|464
1755474600000|2025-08-17 23:50:00|23759.3|23757.1|23761.9|23759.7|23763.1|23760.9|23758.2|23756|260
1755474900000|2025-08-17 23:55:00|23762.1|23759.9|23763.9|23761.7|23765|23762.8|23759.9|23757.7|173
1755475200000|2025-08-18 00:00:00|23763.5|23761.3|23769.2|23767|23770.6|23768.4|23759.2|23757|482
1755475500000|2025-08-18 00:05:00|23769.1|23766.9|23779.3|23777.1|23779.3|23777.1|23766.9|23764.7|506
1755475800000|2025-08-18 00:10:00|23779.4|23777.2|23778|23775.8|23780.3|23778.1|23775.6|23773.4|247
1755476100000|2025-08-18 00:15:00|23777.9|23775.7|23772.7|23770.5|23778.1|23775.9|23772.7|23770.5|358
1755476400000|2025-08-18 00:20:00|23772.5|23770.3|23771.9|23769.7|23775.3|23773.1|23771.5|23769.3|261
1755476700000|2025-08-18 00:25:00|23772|23769.8|23774.4|23772.2|23775.8|23773.6|23771.3|23769.1|128
1755477000000|2025-08-18 00:30:00|23774.2|23772|23773.8|23771.6|23776.4|23774.2|23772.8|23770.6|129
1755477300000|2025-08-18 00:35:00|23773.9|23771.7|23777|23774.8|23779.4|23777.2|23773.3|23771.1|233
1755477600000|2025-08-18 00:40:00|23776.8|23774.6|23774.6|23772.4|23779.6|23777.4|23774|23771.8|138
1755477900000|2025-08-18 00:45:00|23774.7|23772.5|23773|23770.8|23775.1|23772.9|23769.9|23767.7|208
1755478200000|2025-08-18 00:50:00|23772.9|23770.7|23774|23771.8|23775.1|23772.9|23771.3|23769.1|132
1755478500000|2025-08-18 00:55:00|23773.8|23771.6|23770.4|23768.2|23774.3|23772.1|23768.2|23766|206
1755478800000|2025-08-18 01:00:00|23770.2|23768|23771.5|23769.3|23773.5|23771.3|23768.3|23766.1|159
1755479100000|2025-08-18 01:05:00|23771.4|23769.2|23772.5|23770.3|23775.7|23773.5|23770.8|23768.6|118
1755479400000|2025-08-18 01:10:00|23772.7|23770.5|23775.8|23773.6|23776.5|23774.3|23772.7|23770.5|153
1755479700000|2025-08-18 01:15:00|23775.9|23773.7|23775.6|23773.4|23779.2|23777|23774.9|23772.7|250
1755480000000|2025-08-18 01:20:00|23775.7|23773.5|23777.8|23775.6|23779.3|23777.1|23775.3|23773.1|113
1755480300000|2025-08-18 01:25:00|23777.4|23775.2|23785.6|23783.4|23787.5|23785.3|23777.3|23775.1|774
1755480600000|2025-08-18 01:30:00|23785.7|23783.5|23788.2|23786|23788.9|23786.7|23784.3|23782.1|273
1755480900000|2025-08-18 01:35:00|23788.3|23786.1|23787.3|23785.1|23788.8|23786.6|23786.5|23784.3|165
1755481200000|2025-08-18 01:40:00|23787.4|23785.2|23787.6|23785.4|23789.3|23787.1|23785.8|23783.6|171
1755481500000|2025-08-18 01:45:00|23787.8|23785.6|23791.9|23789.7|23792.2|23790|23787|23784.8|137
1755481800000|2025-08-18 01:50:00|23792.4|23790.2|23793.2|23791|23793.9|23791.7|23790.2|23788|244
1755482100000|2025-08-18 01:55:00|23793.3|23791.1|23795.1|23792.9|23795.1|23792.9|23790.4|23788.2|282
1755482400000|2025-08-18 02:00:00|23795|23792.8|23793|23790.8|23796.2|23794|23790.5|23788.3|245
1755482700000|2025-08-18 02:05:00|23793.1|23790.9|23791.9|23789.7|23793.5|23791.3|23789.5|23787.3|135
1755483000000|2025-08-18 02:10:00|23791.8|23789.6|23793.6|23791.4|23793.6|23791.4|23791.1|23788.9|114
1755483300000|2025-08-18 02:15:00|23793.5|23791.3|23791|23788.8|23794.7|23792.5|23791|23788.8|61
1755483600000|2025-08-18 02:20:00|23791.1|23788.9|23782.9|23780.7|23791.3|23789.1|23781|23778.8|506
1755483900000|2025-08-18 02:25:00|23783|23780.8|23787.5|23785.3|23791.5|23789.3|23782.4|23780.2|249
1755484200000|2025-08-18 02:30:00|23787.6|23785.4|23788.9|23786.7|23789.1|23786.9|23786.6|23784.4|72
1755484500000|2025-08-18 02:35:00|23789.3|23787.1|23790|23787.8|23790.9|23788.7|23788|23785.8|84
1755484800000|2025-08-18 02:40:00|23790.1|23787.9|23788.4|23786.2|23791.5|23789.3|23786.6|23784.4|165
1755485100000|2025-08-18 02:45:00|23788.2|23786|23788.6|23786.4|23790.3|23788.1|23787.7|23785.5|73
1755485400000|2025-08-18 02:50:00|23789|23786.8|23788.1|23785.9|23789|23786.8|23786.7|23784.5|84
1755485700000|2025-08-18 02:55:00|23788.2|23786|23790.7|23788.5|23791.3|23789.1|23788|23785.8|56
1755486000000|2025-08-18 03:00:00|23791.1|23788.9|23790.7|23788.5|23792.3|23790.1|23789.3|23787.1|98
1755486300000|2025-08-18 03:05:00|23790.8|23788.6|23789.6|23787.4|23791.4|23789.2|23789.4|23787.2|48
1755486600000|2025-08-18 03:10:00|23789.4|23787.2|23792.7|23790.5|23793.2|23791|23789.2|23787|61
1755486900000|2025-08-18 03:15:00|23792.5|23790.3|23786.7|23784.5|23793.7|23791.5|23786.6|23784.4|96
1755487200000|2025-08-18 03:20:00|23786.6|23784.4|23786.2|23784|23787.1|23784.9|23784|23781.8|144
1755487500000|2025-08-18 03:25:00|23786.3|23784.1|23782.7|23780.5|23787.2|23785|23782.1|23779.9|142
1755487800000|2025-08-18 03:30:00|23782.5|23780.3|23774.2|23772|23783.3|23781.1|23774.1|23771.9|243
1755488100000|2025-08-18 03:35:00|23774.3|23772.1|23773.7|23771.5|23779.3|23777.1|23773.3|23771.1|158
1755488400000|2025-08-18 03:40:00|23773.9|23771.7|23772.7|23770.5|23773.9|23771.7|23770.1|23767.9|188
1755488700000|2025-08-18 03:45:00|23772.5|23770.3|23777.9|23775.7|23779.3|23777.1|23770|23767.8|201
1755489000000|2025-08-18 03:50:00|23777.3|23775.1|23773.7|23771.5|23777.9|23775.7|23773.6|23771.4|119
1755489300000|2025-08-18 03:55:00|23773.8|23771.6|23772.6|23770.4|23777.4|23775.2|23772.6|23770.4|106
1755489600000|2025-08-18 04:00:00|23772.8|23770.6|23771.1|23768.9|23774.6|23772.4|23769.4|23767.2|172
1755489900000|2025-08-18 04:05:00|23771|23768.8|23768.3|23766.1|23771|23768.8|23766.7|23764.5|212
1755490200000|2025-08-18 04:10:00|23768.5|23766.3|23762.8|23760.6|23769.7|23767.5|23758.9|23756.7|396
1755490500000|2025-08-18 04:15:00|23762.7|23760.5|23763.7|23761.5|23766.5|23764.3|23759.9|23757.7|246
1755490800000|2025-08-18 04:20:00|23763.8|23761.6|23767.1|23764.9|23768.1|23765.9|23762.2|23760|118
1755491100000|2025-08-18 04:25:00|23767.3|23765.1|23770.4|23768.2|23771.4|23769.2|23766.8|23764.6|161
1755491400000|2025-08-18 04:30:00|23770.3|23768.1|23770.6|23768.4|23771.7|23769.5|23769|23766.8|71
1755491700000|2025-08-18 04:35:00|23770.9|23768.7|23772.2|23770|23774|23771.8|23769.5|23767.3|144
1755492000000|2025-08-18 04:40:00|23772|23769.8|23766.3|23764.1|23773.2|23771|23765.5|23763.3|175
1755492300000|2025-08-18 04:45:00|23766.2|23764|23768.4|23766.2|23770.6|23768.4|23762.3|23760.1|269
1755492600000|2025-08-18 04:50:00|23768.5|23766.3|23767.6|23765.4|23770.3|23768.1|23767.5|23765.3|104
1755492900000|2025-08-18 04:55:00|23767.2|23765|23764.1|23761.9|23768.4|23766.2|23763.5|23761.3|234
1755493200000|2025-08-18 05:00:00|23764|23761.8|23765.1|23762.9|23767.4|23765.2|23763.8|23761.6|95
1755493500000|2025-08-18 05:05:00|23765.2|23763|23765|23762.8|23771.5|23769.3|23764.4|23762.2|276
1755493800000|2025-08-18 05:10:00|23764.8|23762.6|23763.6|23761.4|23766.3|23764.1|23760.4|23758.2|142
1755494100000|2025-08-18 05:15:00|23763.7|23761.5|23766.8|23764.6|23767.2|23765|23762.6|23760.4|116
1755494400000|2025-08-18 05:20:00|23766.7|23764.5|23755.9|23753.7|23767.9|23765.7|23755.8|23753.6|257
1755494700000|2025-08-18 05:25:00|23756.4|23754.2|23758.3|23756.1|23760.7|23758.5|23755.5|23753.3|303
1755495000000|2025-08-18 05:30:00|23759|23756.8|23759.8|23757.6|23761.1|23758.9|23757.5|23755.3|116
1755495300000|2025-08-18 05:35:00|23759.3|23757.1|23761.2|23759|23765.6|23763.4|23759.3|23757.1|236
1755495600000|2025-08-18 05:40:00|23762.3|23760.1|23761.7|23759.5|23765.1|23762.9|23760.7|23758.5|150
1755495900000|2025-08-18 05:45:00|23761.5|23759.3|23764.6|23762.4|23765.3|23763.1|23761.2|23759|116
1755496200000|2025-08-18 05:50:00|23764.7|23762.5|23765.5|23763.3|23766.4|23764.2|23762.5|23760.3|134
1755496500000|2025-08-18 05:55:00|23765.7|23763.5|23767.3|23765.1|23771|23768.8|23763.7|23761.5|165
1755496800000|2025-08-18 06:00:00|23767.1|23764.9|23756.3|23754.1|23769.1|23766.9|23755.3|23753.1|294
1755497100000|2025-08-18 06:05:00|23756.2|23754|23753.1|23750.9|23762|23759.8|23752.4|23750.2|460
1755497400000|2025-08-18 06:10:00|23752.9|23750.7|23743.2|23741|23752.9|23750.7|23741.6|23739.4|512
1755497700000|2025-08-18 06:15:00|23743.1|23740.9|23731.4|23729.2|23744.4|23742.2|23730.5|23728.3|509
1755498000000|2025-08-18 06:20:00|23731.5|23729.3|23727.6|23725.4|23734|23731.8|23726.1|23723.9|486
1755498300000|2025-08-18 06:25:00|23727.4|23725.2|23719.6|23717.4|23730.7|23728.5|23714|23711.8|894
1755498600000|2025-08-18 06:30:00|23719.1|23716.9|23735.1|23732.9|23736.1|23733.9|23716.6|23714.4|752
1755498900000|2025-08-18 06:35:00|23734.9|23732.7|23727.3|23725.1|23738.6|23736.4|23726.5|23724.3|371
1755499200000|2025-08-18 06:40:00|23727.4|23725.2|23698.8|23696.6|23729.4|23727.2|23685.6|23683.4|1365
1755499500000|2025-08-18 06:45:00|23698.9|23696.7|23711.9|23709.7|23714.3|23712.1|23693.2|23691|594
1755499800000|2025-08-18 06:50:00|23711.8|23709.6|23705.4|23703.2|23718.9|23716.7|23701.9|23699.7|519
1755500100000|2025-08-18 06:55:00|23705.1|23702.9|23717.5|23715.3|23719.7|23717.5|23703.8|23701.6|386
1755500400000|2025-08-18 07:00:00|23717.4|23715.2|23729.4|23727.2|23729.6|23727.4|23715.9|23713.7|708
1755500700000|2025-08-18 07:05:00|23729.3|23727.1|23712.5|23710.3|23729.5|23727.3|23695.4|23693.2|815
1755501000000|2025-08-18 07:10:00|23712.7|23710.5|23712.3|23710.1|23719.4|23717.2|23705|23702.8|568
1755501300000|2025-08-18 07:15:00|23712.2|23710|23715.1|23712.9|23721.6|23719.4|23706.5|23704.3|491
1755501600000|2025-08-18 07:20:00|23714.9|23712.7|23724.3|23722.1|23728.4|23726.2|23709.3|23707.1|674
1755501900000|2025-08-18 07:25:00|23724.4|23722.2|23713.2|23711|23727.7|23725.5|23711.9|23709.7|343
1755502200000|2025-08-18 07:30:00|23713.1|23710.9|23698.5|23696.3|23714.3|23712.1|23695.7|23693.5|756
1755502500000|2025-08-18 07:35:00|23698.6|23696.4|23711.8|23709.6|23714|23711.8|23695.8|23693.6|594
1755502800000|2025-08-18 07:40:00|23712|23709.8|23715.7|23713.5|23720.3|23718.1|23709.7|23707.5|506
1755503100000|2025-08-18 07:45:00|23715.8|23713.6|23715.2|23713|23723.5|23721.3|23705.7|23703.5|541
1755503400000|2025-08-18 07:50:00|23715|23712.8|23720.1|23717.9|23720.7|23718.5|23710.9|23708.7|376
1755503700000|2025-08-18 07:55:00|23719.9|23717.7|23720|23717.8|23722.1|23719.9|23715|23712.8|170
1755504000000|2025-08-18 08:00:00|23719.8|23717.6|23710.5|23708.3|23726.4|23724.2|23709|23706.8|904
1755504300000|2025-08-18 08:05:00|23710.4|23708.2|23698.4|23696.2|23718|23715.8|23697.6|23695.4|821
1755504600000|2025-08-18 08:10:00|23698.2|23696|23682.4|23680.2|23703.1|23700.9|23680.2|23678|844
1755504900000|2025-08-18 08:15:00|23682.5|23680.3|23688.7|23686.5|23689.9|23687.7|23676.6|23674.4|657
1755505200000|2025-08-18 08:20:00|23688.5|23686.3|23674|23671.8|23695.7|23693.5|23672.7|23670.5|597
1755505500000|2025-08-18 08:25:00|23673.9|23671.7|23679.5|23677.3|23680.9|23678.7|23658.4|23656.2|1235
1755505800000|2025-08-18 08:30:00|23679.4|23677.2|23699|23696.8|23699|23696.8|23674.5|23672.3|691
1755506100000|2025-08-18 08:35:00|23698.8|23696.6|23700.4|23698.2|23701.7|23699.5|23695.4|23693.2|401
1755506400000|2025-08-18 08:40:00|23700.5|23698.3|23704.1|23701.9|23711.2|23709|23700.3|23698.1|612
1755506700000|2025-08-18 08:45:00|23704.3|23702.1|23703.4|23701.2|23705|23702.8|23694.9|23692.7|454
1755507000000|2025-08-18 08:50:00|23703.3|23701.1|23697.1|23694.9|23707|23704.8|23689.6|23687.4|498
1755507300000|2025-08-18 08:55:00|23697|23694.8|23693.3|23691.1|23701.4|23699.2|23690.4|23688.2|406
1755507600000|2025-08-18 09:00:00|23693.6|23691.4|23690.6|23688.4|23694.2|23692|23681.6|23679.4|395
1755507900000|2025-08-18 09:05:00|23690.5|23688.3|23683.6|23681.4|23691.2|23689|23681.7|23679.5|208
1755508200000|2025-08-18 09:10:00|23683.8|23681.6|23680.8|23678.6|23691.2|23689|23680.8|23678.6|183
1755508500000|2025-08-18 09:15:00|23680.7|23678.5|23674.4|23672.2|23682.7|23680.5|23670.5|23668.3|325
1755508800000|2025-08-18 09:20:00|23674.5|23672.3|23664.4|23662.2|23681|23678.8|23659.2|23657|742
1755509100000|2025-08-18 09:25:00|23663.4|23661.2|23665.9|23663.7|23670.6|23668.4|23652.5|23650.3|669
1755509400000|2025-08-18 09:30:00|23666|23663.8|23673.9|23671.7|23674.4|23672.2|23663|23660.8|314
1755509700000|2025-08-18 09:35:00|23674.1|23671.9|23671.3|23669.1|23681.6|23679.4|23670.4|23668.2|318
1755510000000|2025-08-18 09:40:00|23672.2|23670|23676.3|23674.1|23679.8|23677.6|23672.1|23669.9|204
1755510300000|2025-08-18 09:45:00|23676.5|23674.3|23670.8|23668.6|23677.9|23675.7|23670.2|23668|291
1755510600000|2025-08-18 09:50:00|23671|23668.8|23672.1|23669.9|23673.3|23671.1|23668.1|23665.9|216
1755510900000|2025-08-18 09:55:00|23672|23669.8|23672.5|23670.3|23679.1|23676.9|23671.5|23669.3|292
1755511200000|2025-08-18 10:00:00|23672.3|23670.1|23683.7|23681.5|23686.8|23684.6|23671.8|23669.6|407
1755511500000|2025-08-18 10:05:00|23683.8|23681.6|23684.1|23681.9|23688.8|23686.6|23680.2|23678|390
1755511800000|2025-08-18 10:10:00|23683.9|23681.7|23681.9|23679.7|23683.9|23681.7|23678.3|23676.1|148
1755512100000|2025-08-18 10:15:00|23682.1|23679.9|23676.3|23674.1|23683.4|23681.2|23669.6|23667.4|353
1755512400000|2025-08-18 10:20:00|23676.2|23674|23684.1|23681.9|23684.2|23682|23675.8|23673.6|213
1755512700000|2025-08-18 10:25:00|23684.2|23682|23677.5|23675.3|23685.5|23683.3|23675.4|23673.2|270
1755513000000|2025-08-18 10:30:00|23677.6|23675.4|23686.4|23684.2|23689.3|23687.1|23677.2|23675|215
1755513300000|2025-08-18 10:35:00|23686.5|23684.3|23690.6|23688.4|23691.3|23689.1|23682.8|23680.6|239
1755513600000|2025-08-18 10:40:00|23690.7|23688.5|23701.7|23699.5|23702.4|23700.2|23688.6|23686.4|485
1755513900000|2025-08-18 10:45:00|23701.8|23699.6|23700.7|23698.5|23703.6|23701.4|23697.3|23695.1|279
1755514200000|2025-08-18 10:50:00|23700.8|23698.6|23702.1|23699.9|23706.1|23703.9|23700.2|23698|295
1755514500000|2025-08-18 10:55:00|23702|23699.8|23701|23698.8|23706.7|23704.5|23699.8|23697.6|265
1755514800000|2025-08-18 11:00:00|23700.9|23698.7|23702.4|23700.2|23704|23701.8|23691.9|23689.7|589
1755515100000|2025-08-18 11:05:00|23702.2|23700|23695.6|23693.4|23704.4|23702.2|23693.2|23691|285
1755515400000|2025-08-18 11:10:00|23695.2|23693|23690.6|23688.4|23700.2|23698|23690.6|23688.4|302
1755515700000|2025-08-18 11:15:00|23690.7|23688.5|23685.5|23683.3|23694.1|23691.9|23681.9|23679.7|449
1755516000000|2025-08-18 11:20:00|23685.6|23683.4|23677.1|23674.9|23686.2|23684|23677|23674.8|507
1755516300000|2025-08-18 11:25:00|23677.5|23675.3|23679|23676.8|23683.6|23681.4|23674.2|23672|547
1755516600000|2025-08-18 11:30:00|23678.9|23676.7|23669.4|23667.2|23678.9|23676.7|23668.5|23666.3|475
1755516900000|2025-08-18 11:35:00|23669.5|23667.3|23667.6|23665.4|23674.6|23672.4|23661.3|23659.1|712
1755517200000|2025-08-18 11:40:00|23667.9|23665.7|23666.1|23663.9|23670.5|23668.3|23662.2|23660|345
1755517500000|2025-08-18 11:45:00|23666.2|23664|23675.8|23673.6|23676.5|23674.3|23666.1|23663.9|443
1755517800000|2025-08-18 11:50:00|23675.7|23673.5|23677.9|23675.7|23678.5|23676.3|23666.6|23664.4|458
1755518100000|2025-08-18 11:55:00|23678.1|23675.9|23685.2|23683|23686.9|23684.7|23675|23672.8|672
1755518400000|2025-08-18 12:00:00|23681.9|23679.7|23665.2|23663|23685.4|23683.2|23664.9|23662.7|802
1755518700000|2025-08-18 12:05:00|23664.9|23662.7|23670.6|23668.4|23670.9|23668.7|23659.3|23657.1|779
1755519000000|2025-08-18 12:10:00|23670.5|23668.3|23675|23672.8|23678.7|23676.5|23667.1|23664.9|508
1755519300000|2025-08-18 12:15:00|23674.7|23672.5|23676|23673.8|23678|23675.8|23671.4|23669.2|305
1755519600000|2025-08-18 12:20:00|23676.1|23673.9|23679.7|23677.5|23682.7|23680.5|23674|23671.8|496
1755519900000|2025-08-18 12:25:00|23679.9|23677.7|23685.8|23683.6|23686.3|23684.1|23675.7|23673.5|372
1755520200000|2025-08-18 12:30:00|23685.7|23683.5|23668.8|23666.6|23685.9|23683.7|23668.5|23666.3|841
1755520500000|2025-08-18 12:35:00|23669.1|23666.9|23675.5|23673.3|23681.9|23679.7|23668.6|23666.4|679
1755520800000|2025-08-18 12:40:00|23675.2|23673|23680.4|23678.2|23682.9|23680.7|23670.8|23668.6|575
1755521100000|2025-08-18 12:45:00|23681.1|23678.9|23684|23681.8|23686|23683.8|23679.5|23677.3|524
1755521400000|2025-08-18 12:50:00|23683.9|23681.7|23686.7|23684.5|23687|23684.8|23681.3|23679.1|461
1755521700000|2025-08-18 12:55:00|23687.2|23685|23690.3|23688.1|23691.7|23689.5|23683.8|23681.6|601
1755522000000|2025-08-18 13:00:00|23689.9|23687.7|23699.3|23697.1|23702.3|23700.1|23686.1|23683.9|1175
1755522300000|2025-08-18 13:05:00|23699.4|23697.2|23691.8|23689.6|23703.2|23701|23691|23688.8|736
1755522600000|2025-08-18 13:10:00|23691.9|23689.7|23676.7|23674.5|23692.6|23690.4|23670.4|23668.2|2152
1755522900000|2025-08-18 13:15:00|23676.6|23674.4|23684.6|23682.4|23687.5|23685.3|23674.9|23672.7|923
1755523200000|2025-08-18 13:20:00|23684.7|23682.5|23681.8|23679.6|23687|23684.8|23680.2|23678|838
1755523500000|2025-08-18 13:25:00|23681.6|23679.4|23681.9|23679.7|23692.4|23690.2|23675.1|23672.9|2987
1755523800000|2025-08-18 13:30:00|23681.8|23679.6|23729|23727.9|23729.6|23728.5|23681.5|23679.6|13073
1755524100000|2025-08-18 13:35:00|23728.9|23727.8|23719.2|23718.1|23731|23729.9|23702.1|23701|7985
1755524400000|2025-08-18 13:40:00|23719.4|23718.3|23690.6|23689.5|23722.5|23721.4|23684.8|23683.7|8905
1755524700000|2025-08-18 13:45:00|23690.8|23689.7|23705.9|23704.8|23717.9|23716.8|23685.7|23684.6|6790
1755525000000|2025-08-18 13:50:00|23706|23704.9|23671.3|23670.2|23706|23704.9|23658.7|23657.6|9487
1755525300000|2025-08-18 13:55:00|23671.8|23670.7|23660.8|23659.7|23682.8|23681.7|23648.7|23647.6|6933
1755525600000|2025-08-18 14:00:00|23660.7|23659.6|23696|23694.9|23700.7|23699.6|23659.7|23658.6|7893
1755525900000|2025-08-18 14:05:00|23695.8|23694.7|23682.2|23681.1|23702.1|23701|23680.8|23679.7|5360
1755526200000|2025-08-18 14:10:00|23683.1|23682|23688.3|23687.2|23692|23690.9|23673.2|23672.1|4254
1755526500000|2025-08-18 14:15:00|23687.9|23686.8|23685.3|23684.2|23698.8|23697.7|23675.8|23674.7|4695
1755526800000|2025-08-18 14:20:00|23685.4|23684.3|23731.3|23730.2|23732.9|23731.8|23683.3|23682.2|7912
1755527100000|2025-08-18 14:25:00|23731.4|23730.3|23692.8|23691.7|23738.2|23737.1|23692.8|23691.7|8171
1755527400000|2025-08-18 14:30:00|23691.4|23690.3|23691.9|23690.8|23701.8|23700.7|23667.9|23666.8|7185
1755527700000|2025-08-18 14:35:00|23692.1|23691|23677.1|23676|23701.9|23700.8|23675.2|23674.1|4191
1755528000000|2025-08-18 14:40:00|23678|23676.9|23666.3|23665.2|23689.3|23688.2|23666|23664.9|4343
1755528300000|2025-08-18 14:45:00|23666.2|23665.1|23662.8|23661.7|23670.6|23669.5|23633.4|23632.3|9951
1755528600000|2025-08-18 14:50:00|23662.9|23661.8|23688.6|23687.5|23694.4|23693.3|23660.5|23659.4|5811
1755528900000|2025-08-18 14:55:00|23688.7|23687.6|23692.7|23691.6|23695.7|23694.6|23678.2|23677.1|4666
1755529200000|2025-08-18 15:00:00|23690.3|23689.2|23687.5|23686.4|23696.9|23695.8|23683.7|23682.6|4029
1755529500000|2025-08-18 15:05:00|23686.8|23685.7|23692.3|23691.2|23694.8|23693.7|23677|23675.9|3405
1755529800000|2025-08-18 15:10:00|23692.6|23691.5|23672.6|23671.5|23694.6|23693.5|23671.2|23670.1|3169
1755530100000|2025-08-18 15:15:00|23672.5|23671.4|23669|23667.9|23677.1|23676|23658.5|23657.4|4410
1755530400000|2025-08-18 15:20:00|23669.5|23668.4|23676.4|23675.3|23684.8|23683.7|23668.8|23667.7|3359
1755530700000|2025-08-18 15:25:00|23676.2|23675.1|23658.4|23657.3|23676.4|23675.3|23652.4|23651.3|3609
1755531000000|2025-08-18 15:30:00|23658.5|23657.4|23651.5|23650.4|23661.3|23660.2|23645.6|23644.5|4368
1755531300000|2025-08-18 15:35:00|23651.3|23650.2|23663.6|23662.5|23668.7|23667.6|23643.1|23642|4109
1755531600000|2025-08-18 15:40:00|23665.8|23664.7|23661.3|23660.2|23669|23667.9|23657|23655.9|2165
1755531900000|2025-08-18 15:45:00|23661.2|23660.1|23671.8|23670.7|23675.2|23674.1|23660.9|23659.8|3217
1755532200000|2025-08-18 15:50:00|23671|23669.9|23667.1|23666|23672.9|23671.8|23660.3|23659.2|2463
1755532500000|2025-08-18 15:55:00|23666.1|23665|23663.4|23662.3|23666.9|23665.8|23655.6|23654.5|2180
1755532800000|2025-08-18 16:00:00|23662.5|23661.4|23667.8|23666.7|23673.6|23672.5|23659.9|23658.8|2590
1755533100000|2025-08-18 16:05:00|23667.6|23666.5|23673.4|23672.3|23679|23677.9|23664.3|23663.2|2151
1755533400000|2025-08-18 16:10:00|23672.7|23671.6|23668.4|23667.3|23685.7|23684.6|23665.2|23664.1|3110
1755533700000|2025-08-18 16:15:00|23668.5|23667.4|23682.5|23681.4|23683.1|23682|23665.2|23664.1|2336
1755534000000|2025-08-18 16:20:00|23681.6|23680.5|23688.3|23687.2|23690.9|23689.8|23678.7|23677.6|2623
1755534300000|2025-08-18 16:25:00|23688.4|23687.3|23682.8|23681.7|23689.7|23688.6|23680.8|23679.7|2664
1755534600000|2025-08-18 16:30:00|23682.7|23681.6|23678.3|23677.2|23693.1|23692|23676.3|23675.2|3567
1755534900000|2025-08-18 16:35:00|23678.4|23677.3|23654.5|23653.4|23679.9|23678.8|23648.9|23647.8|4657
1755535200000|2025-08-18 16:40:00|23655.2|23654.1|23655.4|23654.3|23664.2|23663.1|23650.4|23649.3|3204
1755535500000|2025-08-18 16:45:00|23655.2|23654.1|23649.9|23648.8|23658.7|23657.6|23636.6|23635.5|5005
1755535800000|2025-08-18 16:50:00|23649.7|23648.6|23653.6|23652.5|23662.6|23661.5|23643.2|23642.1|3732
1755536100000|2025-08-18 16:55:00|23653.5|23652.4|23649.5|23648.4|23658.7|23657.6|23646.3|23645.2|1959
1755536400000|2025-08-18 17:00:00|23649.3|23648.2|23665.9|23664.8|23668.5|23667.4|23647.4|23646.3|3256
1755536700000|2025-08-18 17:05:00|23665.8|23664.7|23662.3|23661.2|23667.5|23666.4|23656|23654.9|2268
1755537000000|2025-08-18 17:10:00|23661.9|23660.8|23672|23670.9|23675|23673.9|23659.2|23658.1|2592
1755537300000|2025-08-18 17:15:00|23672.3|23671.2|23677.6|23676.5|23679.6|23678.5|23670.2|23669.1|1949
1755537600000|2025-08-18 17:20:00|23677|23675.9|23669.2|23668.1|23677.9|23676.8|23666.4|23665.3|2470
1755537900000|2025-08-18 17:25:00|23669.3|23668.2|23682|23680.9|23683.1|23682|23668.1|23667|2225
1755538200000|2025-08-18 17:30:00|23683|23681.9|23697.3|23696.2|23713.8|23712.7|23682.8|23681.7|6745
1755538500000|2025-08-18 17:35:00|23697.2|23696.1|23674.2|23673.1|23702.4|23701.3|23673.2|23672.1|4516
1755538800000|2025-08-18 17:40:00|23673.9|23672.8|23672.5|23671.4|23678.3|23677.2|23665.5|23664.4|3832
1755539100000|2025-08-18 17:45:00|23672.6|23671.5|23672.4|23671.3|23675.6|23674.5|23665.2|23664.1|2284
1755539400000|2025-08-18 17:50:00|23673.4|23672.3|23677.1|23676|23677.9|23676.8|23667.6|23666.5|2319
1755539700000|2025-08-18 17:55:00|23676.9|23675.8|23675.1|23674|23679.3|23678.2|23669.7|23668.6|2037
1755540000000|2025-08-18 18:00:00|23675|23673.9|23672.2|23671.1|23675.9|23674.8|23664.6|23663.5|2974
1755540300000|2025-08-18 18:05:00|23672.1|23671|23682.3|23681.2|23684.8|23683.7|23670.8|23669.7|2170
1755540600000|2025-08-18 18:10:00|23683.8|23682.7|23676.9|23675.8|23689.3|23688.2|23675.9|23674.8|2416
1755540900000|2025-08-18 18:15:00|23676.8|23675.7|23677.3|23676.2|23681.1|23680|23667.9|23666.8|1961
1755541200000|2025-08-18 18:20:00|23677.2|23676.1|23684.4|23683.3|23685.2|23684.1|23672.2|23671.1|2016
1755541500000|2025-08-18 18:25:00|23684.5|23683.4|23682.9|23681.8|23689.8|23688.7|23676.5|23675.4|2393
1755541800000|2025-08-18 18:30:00|23681.7|23680.6|23688.9|23687.8|23694|23692.9|23680.4|23679.3|2453
1755542100000|2025-08-18 18:35:00|23689|23687.9|23687.8|23686.7|23696.4|23695.3|23684.6|23683.5|1923
1755542400000|2025-08-18 18:40:00|23687.1|23686|23696.4|23695.3|23698.3|23697.2|23681.5|23680.4|2225
1755542700000|2025-08-18 18:45:00|23696.3|23695.2|23695.9|23694.8|23701.2|23700.1|23690.5|23689.4|2476
1755543000000|2025-08-18 18:50:00|23696.1|23695|23708.6|23707.5|23709.6|23708.5|23695.6|23694.5|3685
1755543300000|2025-08-18 18:55:00|23708.5|23707.4|23709.2|23708.1|23715.3|23714.2|23705|23703.9|3325
1755543600000|2025-08-18 19:00:00|23709.5|23708.4|23714.7|23713.6|23718.9|23717.8|23704.3|23703.2|3039
1755543900000|2025-08-18 19:05:00|23714.8|23713.7|23716.6|23715.5|23726.3|23725.2|23711.8|23710.7|3632
1755544200000|2025-08-18 19:10:00|23716.2|23715.1|23703.2|23702.1|23718.5|23717.4|23701.6|23700.5|2786
1755544500000|2025-08-18 19:15:00|23703.1|23702|23713.4|23712.3|23716.5|23715.4|23698|23696.9|3225
1755544800000|2025-08-18 19:20:00|23713.7|23712.6|23706|23704.9|23714.3|23713.2|23704.1|23703|1834
1755545100000|2025-08-18 19:25:00|23705.9|23704.8|23706.1|23705|23707|23705.9|23700.7|23699.6|2070
1755545400000|2025-08-18 19:30:00|23705.9|23704.8|23703.4|23702.3|23706|23704.9|23699.4|23698.3|1988
1755545700000|2025-08-18 19:35:00|23703.6|23702.5|23704.4|23703.3|23716.8|23715.7|23702.1|23701|2898
1755546000000|2025-08-18 19:40:00|23704.3|23703.2|23709.9|23708.8|23710.7|23709.6|23702.2|23701.1|1938
1755546300000|2025-08-18 19:45:00|23709.6|23708.5|23718.3|23717.2|23721.7|23720.6|23709.2|23708.1|3502
1755546600000|2025-08-18 19:50:00|23718.2|23717.1|23726.2|23725.1|23727|23725.9|23705.7|23704.6|4485
1755546900000|2025-08-18 19:55:00|23725.9|23724.8|23710.8|23709.7|23729.5|23728.4|23707.8|23706.7|10079
1755547200000|2025-08-18 20:00:00|23710.5|23709.4|23707.7|23705.5|23714.2|23712|23703.2|23701|4282
1755547500000|2025-08-18 20:05:00|23707.9|23705.7|23712.1|23709.9|23720.9|23718.7|23707.3|23705.1|2248
1755547800000|2025-08-18 20:10:00|23712.3|23710.1|23712|23709.8|23714.6|23712.4|23708|23705.8|921
1755548100000|2025-08-18 20:15:00|23712.3|23710.1|23709|23706.8|23712.8|23710.6|23705.2|23703|358
1755548400000|2025-08-18 20:20:00|23708.9|23706.7|23702.2|23700|23708.9|23706.7|23696.7|23694.5|608
1755548700000|2025-08-18 20:25:00|23702.5|23700.3|23705.5|23703.3|23706.7|23704.5|23701.7|23699.5|372
1755549000000|2025-08-18 20:30:00|23705|23702.8|23707.5|23705.3|23708|23705.8|23698.5|23696.3|372
1755549300000|2025-08-18 20:35:00|23707.3|23705.1|23702.3|23700.1|23710.4|23708.2|23700.6|23698.4|422
1755549600000|2025-08-18 20:40:00|23702|23699.8|23704|23701.8|23704.5|23702.3|23701.7|23699.5|270
1755549900000|2025-08-18 20:45:00|23703.7|23701.5|23706.1|23703.9|23708.2|23706|23701|23698.8|259
1755550200000|2025-08-18 20:50:00|23706.3|23704.1|23707.2|23705|23709|23706.8|23704.8|23702.6|452
1755550500000|2025-08-18 20:55:00|23706.2|23704|23704.1|23699.1|23708.5|23706.3|23701|23698.8|507
1755550800000|2025-08-18 21:00:00|23704.7|23699.7|23708.6|23703.6|23708.7|23703.7|23703|23698|0
1755551100000|2025-08-18 21:05:00|23707.9|23702.9|23709.1|23704.1|23709.9|23704.9|23707.9|23702.9|0
1755551400000|2025-08-18 21:10:00|23709.5|23704.5|23708.6|23703.6|23709.8|23704.8|23707.3|23702.3|0
1755551700000|2025-08-18 21:15:00|23708.3|23703.3|23708.8|23703.8|23709.1|23704.1|23707.9|23702.9|0
1755552000000|2025-08-18 21:20:00|23708.1|23703.1|23709|23704|23709|23704|23708.1|23703.1|0
1755552300000|2025-08-18 21:25:00|23708.7|23703.7|23708.5|23703.5|23708.9|23703.9|23708.1|23703.1|0
1755552600000|2025-08-18 21:30:00|23708.4|23703.4|23709.3|23704.3|23710.1|23705.1|23708.4|23703.4|0
1755552900000|2025-08-18 21:35:00|23709|23704|23709.7|23704.7|23709.8|23704.8|23708.6|23703.6|0
1755553200000|2025-08-18 21:40:00|23709.6|23704.6|23709.4|23704.4|23709.7|23704.7|23709.4|23704.4|0
1755553500000|2025-08-18 21:45:00|23709.5|23704.5|23709|23704|23709.5|23704.5|23708.4|23703.4|0
1755553800000|2025-08-18 21:50:00|23708.8|23703.8|23708.6|23703.6|23709.2|23704.2|23708.4|23703.4|0
1755554100000|2025-08-18 21:55:00|23708.7|23703.7|23710.2|23705.2|23710.6|23705.6|23708.7|23703.7|0
1755554400000|2025-08-18 22:00:00|23710.1|23705.1|23737.1|23734.9|23737.7|23735.5|23709.4|23705.1|789
1755554700000|2025-08-18 22:05:00|23737|23734.8|23744.8|23742.6|23753.3|23751.1|23736.7|23734.5|895
1755555000000|2025-08-18 22:10:00|23744.7|23742.5|23744|23741.8|23745.7|23743.5|23739.8|23737.6|388
1755555300000|2025-08-18 22:15:00|23743.6|23741.4|23738.7|23736.5|23745.4|23743.2|23736.8|23734.6|387
1755555600000|2025-08-18 22:20:00|23738.6|23736.4|23731.9|23729.7|23740|23737.8|23731|23728.8|245
1755555900000|2025-08-18 22:25:00|23731.7|23729.5|23730.7|23728.5|23732.9|23730.7|23727.9|23725.7|169
1755556200000|2025-08-18 22:30:00|23730.8|23728.6|23730.6|23728.4|23734|23731.8|23728.6|23726.4|135
1755556500000|2025-08-18 22:35:00|23730.7|23728.5|23725.9|23723.7|23736.1|23733.9|23723.5|23721.3|291
1755556800000|2025-08-18 22:40:00|23725.8|23723.6|23728.3|23726.1|23729.5|23727.3|23724.7|23722.5|159
1755557100000|2025-08-18 22:45:00|23730|23727.8|23729.7|23727.5|23734.4|23732.2|23729.5|23727.3|164
1755557400000|2025-08-18 22:50:00|23729.8|23727.6|23738.3|23736.1|23742|23739.8|23729.7|23727.5|268
1755557700000|2025-08-18 22:55:00|23738.2|23736|23737.3|23735.1|23738.7|23736.5|23735.8|23733.6|102
1755558000000|2025-08-18 23:00:00|23737.6|23735.4|23730.9|23728.7|23742|23739.8|23728.2|23726|317
1755558300000|2025-08-18 23:05:00|23731|23728.8|23731.7|23729.5|23732.8|23730.6|23729.2|23727|124
1755558600000|2025-08-18 23:10:00|23731.6|23729.4|23727.6|23725.4|23732|23729.8|23726.2|23724|183
1755558900000|2025-08-18 23:15:00|23727.8|23725.6|23733.8|23731.6|23735.5|23733.3|23727.6|23725.4|118
1755559200000|2025-08-18 23:20:00|23733.7|23731.5|23733.1|23730.9|23734.3|23732.1|23730.1|23727.9|62
1755559500000|2025-08-18 23:25:00|23732.9|23730.7|23733.9|23731.7|23734.8|23732.6|23731.9|23729.7|24
1755559800000|2025-08-18 23:30:00|23733.8|23731.6|23724.6|23722.4|23733.8|23731.6|23719.1|23716.9|378
1755560100000|2025-08-18 23:35:00|23724.7|23722.5|23723.8|23721.6|23725.4|23723.2|23721.1|23718.9|130
1755560400000|2025-08-18 23:40:00|23723.9|23721.7|23720.3|23718.1|23725.4|23723.2|23720.3|23718.1|146
1755560700000|2025-08-18 23:45:00|23720.1|23717.9|23729.1|23726.9|23730.8|23728.6|23719.1|23716.9|151
1755561000000|2025-08-18 23:50:00|23729|23726.8|23727|23724.8|23729.2|23727|23724.2|23722|99
1755561300000|2025-08-18 23:55:00|23726.8|23724.6|23721|23718.8|23728.9|23726.7|23720.5|23718.3|180
1755561600000|2025-08-19 00:00:00|23720.9|23718.7|23718.3|23716.1|23721.9|23719.7|23709.6|23707.4|525
1755561900000|2025-08-19 00:05:00|23717.8|23715.6|23714.4|23712.2|23718.4|23716.2|23709.9|23707.7|348
1755562200000|2025-08-19 00:10:00|23714.3|23712.1|23714.9|23712.7|23715.9|23713.7|23710.6|23708.4|227
1755562500000|2025-08-19 00:15:00|23715|23712.8|23714.4|23712.2|23719.3|23717.1|23713|23710.8|189
1755562800000|2025-08-19 00:20:00|23714.3|23712.1|23715.1|23712.9|23716.6|23714.4|23710.2|23708|151
1755563100000|2025-08-19 00:25:00|23715|23712.8|23700.3|23698.1|23715|23712.8|23697.7|23695.5|629
1755563400000|2025-08-19 00:30:00|23700.2|23698|23690.2|23688|23701.6|23699.4|23682.6|23680.4|864
1755563700000|2025-08-19 00:35:00|23689.7|23687.5|23692.8|23690.6|23697.2|23695|23687.1|23684.9|315
1755564000000|2025-08-19 00:40:00|23692.6|23690.4|23687.4|23685.2|23695.7|23693.5|23678.3|23676.1|578
1755564300000|2025-08-19 00:45:00|23687.3|23685.1|23695.2|23693|23699.4|23697.2|23686.9|23684.7|409
1755564600000|2025-08-19 00:50:00|23695.3|23693.1|23697.6|23695.4|23701.6|23699.4|23695.3|23693.1|157
1755564900000|2025-08-19 00:55:00|23697.4|23695.2|23697.4|23695.2|23702|23699.8|23695.4|23693.2|174
1755565200000|2025-08-19 01:00:00|23697.6|23695.4|23707.4|23705.2|23709.6|23707.4|23696.9|23694.7|343
1755565500000|2025-08-19 01:05:00|23707.5|23705.3|23703.9|23701.7|23709.4|23707.2|23697.8|23695.6|342
1755565800000|2025-08-19 01:10:00|23703.8|23701.6|23696.3|23694.1|23707|23704.8|23694.9|23692.7|375
1755566100000|2025-08-19 01:15:00|23696.4|23694.2|23700.9|23698.7|23703.7|23701.5|23695.5|23693.3|227
1755566400000|2025-08-19 01:20:00|23700.7|23698.5|23698.8|23696.6|23704.7|23702.5|23695.2|23693|179
1755566700000|2025-08-19 01:25:00|23699|23696.8|23696.5|23694.3|23705.1|23702.9|23696.4|23694.2|197
1755567000000|2025-08-19 01:30:00|23696.4|23694.2|23696.9|23694.7|23700.2|23698|23690.4|23688.2|373
1755567300000|2025-08-19 01:35:00|23696.8|23694.6|23691.3|23689.1|23696.9|23694.7|23688.7|23686.5|335
1755567600000|2025-08-19 01:40:00|23691.4|23689.2|23701.3|23699.1|23702.2|23700|23690.2|23688|297
1755567900000|2025-08-19 01:45:00|23701.2|23699|23695|23692.8|23702.1|23699.9|23692.4|23690.2|200
1755568200000|2025-08-19 01:50:00|23695.2|23693|23692.3|23690.1|23696.6|23694.4|23691.1|23688.9|238
1755568500000|2025-08-19 01:55:00|23692.4|23690.2|23688.2|23686|23695.6|23693.4|23688.2|23686|173
1755568800000|2025-08-19 02:00:00|23686.2|23684|23694.9|23692.7|23695.1|23692.9|23686.2|23684|241
1755569100000|2025-08-19 02:05:00|23695|23692.8|23695.1|23692.9|23697.5|23695.3|23687.8|23685.6|233
1755569400000|2025-08-19 02:10:00|23695.2|23693|23697.6|23695.4|23702|23699.8|23693.4|23691.2|211
1755569700000|2025-08-19 02:15:00|23697.5|23695.3|23690.8|23688.6|23698.1|23695.9|23686.8|23684.6|198
1755570000000|2025-08-19 02:20:00|23690.6|23688.4|23689.7|23687.5|23693.4|23691.2|23688|23685.8|113
1755570300000|2025-08-19 02:25:00|23689.6|23687.4|23691.1|23688.9|23693.9|23691.7|23682.9|23680.7|363
1755570600000|2025-08-19 02:30:00|23690.9|23688.7|23694.3|23692.1|23695.3|23693.1|23690.9|23688.7|251
1755570900000|2025-08-19 02:35:00|23694.6|23692.4|23698.3|23696.1|23700.5|23698.3|23694|23691.8|148
1755571200000|2025-08-19 02:40:00|23698.2|23696|23693|23690.8|23698.7|23696.5|23691.9|23689.7|145
1755571500000|2025-08-19 02:45:00|23693.1|23690.9|23690.8|23688.6|23693.1|23690.9|23685.8|23683.6|334
1755571800000|2025-08-19 02:50:00|23691|23688.8|23689.2|23687|23692.4|23690.2|23686.7|23684.5|157
1755572100000|2025-08-19 02:55:00|23689.4|23687.2|23680.3|23678.1|23689.4|23687.2|23678.9|23676.7|286
1755572400000|2025-08-19 03:00:00|23680.2|23678|23678.9|23676.7|23684.4|23682.2|23677.5|23675.3|149
1755572700000|2025-08-19 03:05:00|23679.1|23676.9|23680.6|23678.4|23681.7|23679.5|23677.8|23675.6|105
1755573000000|2025-08-19 03:10:00|23680.8|23678.6|23680.7|23678.5|23681.2|23679|23675.4|23673.2|303
1755573300000|2025-08-19 03:15:00|23680.6|23678.4|23683.5|23681.3|23683.5|23681.3|23678.7|23676.5|163
1755573600000|2025-08-19 03:20:00|23683.8|23681.6|23693.4|23691.2|23694.2|23692|23683.8|23681.6|396
1755573900000|2025-08-19 03:25:00|23693.5|23691.3|23700.4|23698.2|23702.9|23700.7|23691.4|23689.2|446
1755574200000|2025-08-19 03:30:00|23700.3|23698.1|23687.4|23685.2|23700.7|23698.5|23685.4|23683.2|341
1755574500000|2025-08-19 03:35:00|23687.5|23685.3|23672.6|23670.4|23688.6|23686.4|23669.1|23666.9|548
1755574800000|2025-08-19 03:40:00|23672.5|23670.3|23672.9|23670.7|23676.7|23674.5|23671.7|23669.5|314
1755575100000|2025-08-19 03:45:00|23672.8|23670.6|23669.8|23667.6|23674.2|23672|23669.6|23667.4|266
1755575400000|2025-08-19 03:50:00|23669.2|23667|23672.4|23670.2|23673.9|23671.7|23668.9|23666.7|167
1755575700000|2025-08-19 03:55:00|23672.5|23670.3|23671.8|23669.6|23676.7|23674.5|23670.9|23668.7|173
1755576000000|2025-08-19 04:00:00|23671.7|23669.5|23665.7|23663.5|23673.2|23671|23664.4|23662.2|361
1755576300000|2025-08-19 04:05:00|23665.3|23663.1|23666.4|23664.2|23668|23665.8|23663.3|23661.1|219
1755576600000|2025-08-19 04:10:00|23666.5|23664.3|23667.9|23665.7|23669|23666.8|23663.4|23661.2|199
1755576900000|2025-08-19 04:15:00|23668|23665.8|23666.4|23664.2|23668.5|23666.3|23662.8|23660.6|211
1755577200000|2025-08-19 04:20:00|23666.3|23664.1|23662.3|23660.1|23666.4|23664.2|23660.1|23657.9|149
1755577500000|2025-08-19 04:25:00|23662.2|23660|23658.3|23656.1|23662.3|23660.1|23655.1|23652.9|262
1755577800000|2025-08-19 04:30:00|23658.4|23656.2|23665.2|23663|23665.4|23663.2|23657.7|23655.5|171
1755578100000|2025-08-19 04:35:00|23664.9|23662.7|23664.9|23662.7|23665|23662.8|23659.7|23657.5|373
1755578400000|2025-08-19 04:40:00|23665|23662.8|23667.7|23665.5|23672.1|23669.9|23664.7|23662.5|343
1755578700000|2025-08-19 04:45:00|23667.6|23665.4|23671.4|23669.2|23671.9|23669.7|23666.2|23664|138
1755579000000|2025-08-19 04:50:00|23671.5|23669.3|23674.1|23671.9|23678.8|23676.6|23670.3|23668.1|328
1755579300000|2025-08-19 04:55:00|23674|23671.8|23673.6|23671.4|23675.7|23673.5|23671.4|23669.2|169
1755579600000|2025-08-19 05:00:00|23672.9|23670.7|23672.7|23670.5|23681.1|23678.9|23670.4|23668.2|305
1755579900000|2025-08-19 05:05:00|23672.8|23670.6|23659.8|23657.6|23676.7|23674.5|23658|23655.8|425
1755580200000|2025-08-19 05:10:00|23659.9|23657.7|23657.5|23655.3|23661.1|23658.9|23655.6|23653.4|257
1755580500000|2025-08-19 05:15:00|23657.6|23655.4|23659.2|23657|23660.4|23658.2|23657.4|23655.2|163
1755580800000|2025-08-19 05:20:00|23659.3|23657.1|23651.8|23649.6|23661.2|23659|23647.1|23644.9|354
1755581100000|2025-08-19 05:25:00|23651.9|23649.7|23655.5|23653.3|23656|23653.8|23651.5|23649.3|195
1755581400000|2025-08-19 05:30:00|23655.4|23653.2|23661.1|23658.9|23665.9|23663.7|23654.3|23652.1|341
1755581700000|2025-08-19 05:35:00|23661.3|23659.1|23656.2|23654|23661.4|23659.2|23652|23649.8|318
1755582000000|2025-08-19 05:40:00|23656|23653.8|23658.9|23656.7|23661.8|23659.6|23655.4|23653.2|161
1755582300000|2025-08-19 05:45:00|23658.8|23656.6|23658.3|23656.1|23661|23658.8|23650.5|23648.3|226
1755582600000|2025-08-19 05:50:00|23658.1|23655.9|23652.1|23649.9|23659.3|23657.1|23649.9|23647.7|128
1755582900000|2025-08-19 05:55:00|23651.7|23649.5|23653.6|23651.4|23653.8|23651.6|23646.6|23644.4|178
1755583200000|2025-08-19 06:00:00|23653.5|23651.3|23662.7|23660.5|23664|23661.8|23650.4|23648.2|373
1755583500000|2025-08-19 06:05:00|23662.5|23660.3|23664.3|23662.1|23665.7|23663.5|23659.1|23656.9|245
1755583800000|2025-08-19 06:10:00|23664.2|23662|23661.9|23659.7|23668|23665.8|23661.1|23658.9|222
1755584100000|2025-08-19 06:15:00|23661.8|23659.6|23666.1|23663.9|23667.2|23665|23652.7|23650.5|568
1755584400000|2025-08-19 06:20:00|23666|23663.8|23668.7|23666.5|23669.4|23667.2|23662.4|23660.2|230
1755584700000|2025-08-19 06:25:00|23668.9|23666.7|23669.1|23666.9|23670.9|23668.7|23665|23662.8|179
1755585000000|2025-08-19 06:30:00|23669.2|23667|23671.4|23669.2|23671.9|23669.7|23665.4|23663.2|138
1755585300000|2025-08-19 06:35:00|23671.5|23669.3|23669.2|23667|23674.5|23672.3|23669|23666.8|149
1755585600000|2025-08-19 06:40:00|23669.1|23666.9|23669.6|23667.4|23671.1|23668.9|23667|23664.8|124
1755585900000|2025-08-19 06:45:00|23669.4|23667.2|23671|23668.8|23672.3|23670.1|23667|23664.8|54
1755586200000|2025-08-19 06:50:00|23671.2|23669|23676.6|23674.4|23677.4|23675.2|23671.2|23669|299
1755586500000|2025-08-19 06:55:00|23676.5|23674.3|23680.1|23677.9|23684.2|23682|23674.7|23672.5|282
1755586800000|2025-08-19 07:00:00|23680.2|23678|23685.5|23683.3|23688.1|23685.9|23677.1|23674.9|654
1755587100000|2025-08-19 07:05:00|23685.4|23683.2|23676.8|23674.6|23685.4|23683.2|23675.3|23673.1|313
1755587400000|2025-08-19 07:10:00|23676.9|23674.7|23674.4|23672.2|23677.7|23675.5|23672.9|23670.7|288
1755587700000|2025-08-19 07:15:00|23673.9|23671.7|23680.6|23678.4|23681.7|23679.5|23673.9|23671.7|156
1755588000000|2025-08-19 07:20:00|23680.7|23678.5|23673.4|23671.2|23683.2|23681|23671.8|23669.6|218
1755588300000|2025-08-19 07:25:00|23673.2|23671|23675|23672.8|23678.2|23676|23672.6|23670.4|206
1755588600000|2025-08-19 07:30:00|23673.6|23671.4|23666.2|23664|23674.2|23672|23664.6|23662.4|310
1755588900000|2025-08-19 07:35:00|23666.3|23664.1|23672.7|23670.5|23675|23672.8|23666|23663.8|287
1755589200000|2025-08-19 07:40:00|23672.6|23670.4|23681.7|23679.5|23683.3|23681.1|23672.6|23670.4|415
1755589500000|2025-08-19 07:45:00|23681.8|23679.6|23685.9|23683.7|23688.8|23686.6|23680.2|23678|324
1755589800000|2025-08-19 07:50:00|23686.1|23683.9|23686.1|23683.9|23688.6|23686.4|23682|23679.8|222
1755590100000|2025-08-19 07:55:00|23685.7|23683.5|23686.6|23684.4|23687.6|23685.4|23683.7|23681.5|196
1755590400000|2025-08-19 08:00:00|23685.8|23683.6|23688.2|23686|23701.5|23699.3|23685.6|23683.4|928
1755590700000|2025-08-19 08:05:00|23686.4|23684.2|23681.1|23678.9|23686.4|23684.2|23677.3|23675.1|487
1755591000000|2025-08-19 08:10:00|23681.3|23679.1|23671.3|23669.1|23681.6|23679.4|23663.4|23661.2|670
1755591300000|2025-08-19 08:15:00|23671.2|23669|23674|23671.8|23674.8|23672.6|23667|23664.8|247
1755591600000|2025-08-19 08:20:00|23674.3|23672.1|23680.1|23677.9|23682.5|23680.3|23670.8|23668.6|326
1755591900000|2025-08-19 08:25:00|23680|23677.8|23685.6|23683.4|23687.5|23685.3|23677.7|23675.5|202
1755592200000|2025-08-19 08:30:00|23685.8|23683.6|23685.9|23683.7|23689|23686.8|23683|23680.8|172
1755592500000|2025-08-19 08:35:00|23686|23683.8|23682.5|23680.3|23686.3|23684.1|23678.5|23676.3|200
1755592800000|2025-08-19 08:40:00|23682.3|23680.1|23689.5|23687.3|23694|23691.8|23682.1|23679.9|276
1755593100000|2025-08-19 08:45:00|23689.4|23687.2|23699.9|23697.7|23700|23697.8|23688.9|23686.7|280
1755593400000|2025-08-19 08:50:00|23700.2|23698|23703.4|23701.2|23703.5|23701.3|23695.8|23693.6|292
1755593700000|2025-08-19 08:55:00|23703.5|23701.3|23702.9|23700.7|23704.2|23702|23700.2|23698|214
1755594000000|2025-08-19 09:00:00|23702.8|23700.6|23699.5|23697.3|23703.6|23701.4|23698.2|23696|237
1755594300000|2025-08-19 09:05:00|23699.7|23697.5|23707.4|23705.2|23707.8|23705.6|23698.1|23695.9|266
1755594600000|2025-08-19 09:10:00|23707.2|23705|23705.4|23703.2|23710.5|23708.3|23699.3|23697.1|301
1755594900000|2025-08-19 09:15:00|23705.5|23703.3|23710|23707.8|23711.1|23708.9|23704.7|23702.5|223
1755595200000|2025-08-19 09:20:00|23710.2|23708|23716.4|23714.2|23722.2|23720|23709.4|23707.2|784
1755595500000|2025-08-19 09:25:00|23716.5|23714.3|23716|23713.8|23720.1|23717.9|23711.9|23709.7|363
1755595800000|2025-08-19 09:30:00|23716.1|23713.9|23717.1|23714.9|23719.1|23716.9|23713.6|23711.4|301
1755596100000|2025-08-19 09:35:00|23716.9|23714.7|23711.6|23709.4|23717.3|23715.1|23711.6|23709.4|145
1755596400000|2025-08-19 09:40:00|23711.7|23709.5|23707|23704.8|23712|23709.8|23706.3|23704.1|333
1755596700000|2025-08-19 09:45:00|23707.2|23705|23708.3|23706.1|23712.5|23710.3|23706.8|23704.6|291
1755597000000|2025-08-19 09:50:00|23708.2|23706|23705.6|23703.4|23709.3|23707.1|23702.9|23700.7|421
1755597300000|2025-08-19 09:55:00|23705.5|23703.3|23703|23700.8|23707.8|23705.6|23700.8|23698.6|229
1755597600000|2025-08-19 10:00:00|23703.1|23700.9|23703|23700.8|23705.3|23703.1|23688.9|23686.7|1805
1755597900000|2025-08-19 10:05:00|23702.8|23700.6|23702.6|23700.4|23707.9|23705.7|23701|23698.8|276
1755598200000|2025-08-19 10:10:00|23702.9|23700.7|23697.5|23695.3|23705.6|23703.4|23696.9|23694.7|208
1755598500000|2025-08-19 10:15:00|23697.3|23695.1|23696.4|23694.2|23703.8|23701.6|23693.8|23691.6|273
1755598800000|2025-08-19 10:20:00|23696.2|23694|23691.5|23689.3|23698.8|23696.6|23691.4|23689.2|244
1755599100000|2025-08-19 10:25:00|23691.7|23689.5|23695.1|23692.9|23697.8|23695.6|23690.6|23688.4|318
1755599400000|2025-08-19 10:30:00|23695|23692.8|23688.6|23686.4|23698.1|23695.9|23688.1|23685.9|394
1755599700000|2025-08-19 10:35:00|23688.4|23686.2|23690.4|23688.2|23695.5|23693.3|23687.4|23685.2|312
1755600000000|2025-08-19 10:40:00|23690.5|23688.3|23690.9|23688.7|23693.3|23691.1|23677.8|23675.6|809
1755600300000|2025-08-19 10:45:00|23690.8|23688.6|23685.5|23683.3|23692.7|23690.5|23679.2|23677|422
1755600600000|2025-08-19 10:50:00|23685.4|23683.2|23678.4|23676.2|23686.8|23684.6|23669|23666.8|818
1755600900000|2025-08-19 10:55:00|23678.3|23676.1|23680.7|23678.5|23684|23681.8|23674.2|23672|519
1755601200000|2025-08-19 11:00:00|23680.6|23678.4|23681|23678.8|23687.4|23685.2|23675.2|23673|599
1755601500000|2025-08-19 11:05:00|23680.9|23678.7|23678.3|23676.1|23681.4|23679.2|23673.3|23671.1|484
1755601800000|2025-08-19 11:10:00|23678.2|23676|23682.7|23680.5|23684.8|23682.6|23675.1|23672.9|354
1755602100000|2025-08-19 11:15:00|23683|23680.8|23682.5|23680.3|23686|23683.8|23679|23676.8|206
1755602400000|2025-08-19 11:20:00|23682.7|23680.5|23682.9|23680.7|23686.6|23684.4|23681.4|23679.2|190
1755602700000|2025-08-19 11:25:00|23682.8|23680.6|23680.1|23677.9|23686.5|23684.3|23680|23677.8|293
1755603000000|2025-08-19 11:30:00|23680|23677.8|23674.8|23672.6|23681.4|23679.2|23674|23671.8|409
1755603300000|2025-08-19 11:35:00|23674.9|23672.7|23674.9|23672.7|23681.9|23679.7|23673.5|23671.3|376
1755603600000|2025-08-19 11:40:00|23675.4|23673.2|23676.5|23674.3|23679.6|23677.4|23672.6|23670.4|362
1755603900000|2025-08-19 11:45:00|23676.6|23674.4|23693.4|23691.2|23693.4|23691.2|23676.2|23674|821
1755604200000|2025-08-19 11:50:00|23693.2|23691|23689.9|23687.7|23694.3|23692.1|23687.2|23685|430
1755604500000|2025-08-19 11:55:00|23689.7|23687.5|23690.9|23688.7|23695.1|23692.9|23688.3|23686.1|189
1755604800000|2025-08-19 12:00:00|23690.8|23688.6|23681.1|23678.9|23691.7|23689.5|23681.1|23678.9|753
1755605100000|2025-08-19 12:05:00|23680.9|23678.7|23674|23671.8|23687.5|23685.3|23669.3|23667.1|1159
1755605400000|2025-08-19 12:10:00|23673.7|23671.5|23681.1|23678.9|23683.8|23681.6|23673.2|23671|795
1755605700000|2025-08-19 12:15:00|23680.9|23678.7|23681.6|23679.4|23684.3|23682.1|23676.4|23674.2|315
1755606000000|2025-08-19 12:20:00|23681.5|23679.3|23689.9|23687.7|23690.9|23688.7|23678|23675.8|592
1755606300000|2025-08-19 12:25:00|23690.1|23687.9|23694.8|23692.6|23699.4|23697.2|23688.3|23686.1|901
1755606600000|2025-08-19 12:30:00|23695|23692.8|23688.3|23686.1|23699.2|23697|23686.4|23684.2|674
1755606900000|2025-08-19 12:35:00|23689.2|23687|23691.2|23689|23693.8|23691.6|23687.4|23685.2|427
1755607200000|2025-08-19 12:40:00|23691|23688.8|23684.1|23681.9|23692|23689.8|23683.8|23681.6|566
1755607500000|2025-08-19 12:45:00|23684.3|23682.1|23668|23665.8|23684.3|23682.1|23666.9|23664.7|1180
1755607800000|2025-08-19 12:50:00|23667.4|23665.2|23665.9|23663.7|23667.5|23665.3|23656.7|23654.5|1652
1755608100000|2025-08-19 12:55:00|23666.1|23663.9|23661.5|23659.3|23672.3|23670.1|23659|23656.8|1358
1755608400000|2025-08-19 13:00:00|23661.7|23659.5|23668.6|23666.4|23670.1|23667.9|23657|23654.8|1095
1755608700000|2025-08-19 13:05:00|23668.7|23666.5|23659.3|23657.1|23668.9|23666.7|23653.5|23651.3|1135
1755609000000|2025-08-19 13:10:00|23659.4|23657.2|23657|23654.8|23661|23658.8|23651.2|23649|975
1755609300000|2025-08-19 13:15:00|23657.3|23655.1|23657.3|23655.1|23664.5|23662.3|23656.7|23654.5|877
1755609600000|2025-08-19 13:20:00|23657.4|23655.2|23667.4|23665.2|23670.4|23668.2|23656.1|23653.9|840
1755609900000|2025-08-19 13:25:00|23667|23664.8|23678.9|23676.7|23679.2|23677|23664.1|23661.9|2792
1755610200000|2025-08-19 13:30:00|23678.5|23676.3|23583.7|23582.6|23686.4|23685.3|23580.4|23579.3|21449
1755610500000|2025-08-19 13:35:00|23583.4|23582.3|23608.5|23607.4|23620|23618.9|23576.5|23575.4|13353
1755610800000|2025-08-19 13:40:00|23608.7|23607.6|23597.6|23596.5|23647.1|23646|23597.6|23596.5|12540
1755611100000|2025-08-19 13:45:00|23598.3|23597.2|23567.2|23566.1|23600.4|23599.3|23556.4|23555.3|14053
1755611400000|2025-08-19 13:50:00|23567.4|23566.3|23608.6|23607.5|23611.6|23610.5|23556.6|23555.5|9946
1755611700000|2025-08-19 13:55:00|23608.5|23607.4|23594.8|23593.7|23616.1|23615|23591.1|23590|7453
1755612000000|2025-08-19 14:00:00|23597.3|23596.2|23639.7|23638.6|23640.1|23639|23591.1|23590|11873
1755612300000|2025-08-19 14:05:00|23638.1|23637|23643.3|23642.2|23646.1|23645|23625.9|23624.8|7836
1755612600000|2025-08-19 14:10:00|23642.2|23641.1|23624.9|23623.8|23645.7|23644.6|23616.8|23615.7|5399
1755612900000|2025-08-19 14:15:00|23624.8|23623.7|23616.7|23615.6|23628.9|23627.8|23600.6|23599.5|6417
1755613200000|2025-08-19 14:20:00|23615.7|23614.6|23608.4|23607.3|23626.3|23625.2|23601.4|23600.3|4557
1755613500000|2025-08-19 14:25:00|23608.2|23607.1|23543.9|23542.8|23615.5|23614.4|23540.1|23539|12622
1755613800000|2025-08-19 14:30:00|23544|23542.9|23559.5|23558.4|23576|23574.9|23530|23528.9|11298
1755614100000|2025-08-19 14:35:00|23559.4|23558.3|23523.5|23522.4|23563|23561.9|23515|23513.9|8361
1755614400000|2025-08-19 14:40:00|23523.6|23522.5|23499.8|23498.7|23537.5|23536.4|23478.2|23477.1|10807
1755614700000|2025-08-19 14:45:00|23499.9|23498.8|23490.7|23489.6|23513.2|23512.1|23474.5|23473.4|9693
1755615000000|2025-08-19 14:50:00|23491.8|23490.7|23505.5|23504.4|23509.2|23508.1|23484.9|23483.8|7159
1755615300000|2025-08-19 14:55:00|23505.6|23504.5|23458.5|23457.4|23516.3|23515.2|23457.5|23456.4|9304
1755615600000|2025-08-19 15:00:00|23458.2|23457.1|23464.6|23463.5|23468.3|23467.2|23432|23430.9|10939
1755615900000|2025-08-19 15:05:00|23464.5|23463.4|23465.3|23464.2|23473.1|23472|23454.1|23453|5120
1755616200000|2025-08-19 15:10:00|23465.6|23464.5|23479.8|23478.7|23481.4|23480.3|23443.1|23442|6085
1755616500000|2025-08-19 15:15:00|23480|23478.9|23488|23486.9|23491.2|23490.1|23467.9|23466.8|4431
1755616800000|2025-08-19 15:20:00|23487.9|23486.8|23473.2|23472.1|23491.9|23490.8|23469|23467.9|4499
1755617100000|2025-08-19 15:25:00|23473.7|23472.6|23496|23494.9|23503.7|23502.6|23469.5|23468.4|4516
1755617400000|2025-08-19 15:30:00|23497.9|23496.8|23505.4|23504.3|23505.6|23504.5|23493.6|23492.5|3385
1755617700000|2025-08-19 15:35:00|23505.5|23504.4|23486.7|23485.6|23506.6|23505.5|23479|23477.9|4317
1755618000000|2025-08-19 15:40:00|23486.6|23485.5|23497.4|23496.3|23508.5|23507.4|23481.1|23480|4641
1755618300000|2025-08-19 15:45:00|23497.6|23496.5|23491.4|23490.3|23505.6|23504.5|23488.2|23487.1|3132
1755618600000|2025-08-19 15:50:00|23490.9|23489.8|23481.1|23480|23491.7|23490.6|23470.2|23469.1|5523
1755618900000|2025-08-19 15:55:00|23480.9|23479.8|23477.2|23476.1|23484.5|23483.4|23472.4|23471.3|3183
1755619200000|2025-08-19 16:00:00|23477.3|23476.2|23478.9|23477.8|23497.1|23496|23477.3|23476.2|3766
1755619500000|2025-08-19 16:05:00|23479.4|23478.3|23460.5|23459.4|23482.8|23481.7|23454.7|23453.6|4723
1755619800000|2025-08-19 16:10:00|23459|23457.9|23441.5|23440.4|23462.1|23461|23434.9|23433.8|5163
1755620100000|2025-08-19 16:15:00|23444.1|23443|23462.3|23461.2|23469.2|23468.1|23442.8|23441.7|4785
1755620400000|2025-08-19 16:20:00|23461.5|23460.4|23464.2|23463.1|23472.8|23471.7|23456.3|23455.2|3397
1755620700000|2025-08-19 16:25:00|23464.4|23463.3|23451.5|23450.4|23469.5|23468.4|23446.3|23445.2|3806
1755621000000|2025-08-19 16:30:00|23452.8|23451.7|23449.3|23448.2|23458.8|23457.7|23436.2|23435.1|4236
1755621300000|2025-08-19 16:35:00|23449.1|23448|23427.4|23426.3|23458.7|23457.6|23425.1|23424|5048
1755621600000|2025-08-19 16:40:00|23427|23425.9|23415.1|23414|23429.4|23428.3|23402.6|23401.5|6681
1755621900000|2025-08-19 16:45:00|23414.7|23413.6|23415.1|23414|23420.6|23419.5|23393.5|23392.4|7546
1755622200000|2025-08-19 16:50:00|23413.1|23412|23405.3|23404.2|23427.5|23426.4|23404.4|23403.3|6242
1755622500000|2025-08-19 16:55:00|23405.4|23404.3|23399.7|23398.6|23411.3|23410.2|23389.4|23388.3|5311
1755622800000|2025-08-19 17:00:00|23401|23399.9|23390.3|23389.2|23408|23406.9|23384.9|23383.8|4826
1755623100000|2025-08-19 17:05:00|23390.1|23389|23372.3|23371.2|23397.3|23396.2|23370.7|23369.6|6516
1755623400000|2025-08-19 17:10:00|23371.7|23370.6|23392.7|23391.6|23392.7|23391.6|23367.6|23366.5|4306
1755623700000|2025-08-19 17:15:00|23392.5|23391.4|23373.1|23372|23393.8|23392.7|23363.6|23362.5|5169
1755624000000|2025-08-19 17:20:00|23374.2|23373.1|23391.4|23390.3|23397.1|23396|23371|23369.9|3521
1755624300000|2025-08-19 17:25:00|23391.5|23390.4|23404.3|23403.2|23409.5|23408.4|23390.8|23389.7|3892
1755624600000|2025-08-19 17:30:00|23404.7|23403.6|23413.1|23412|23416|23414.9|23402|23400.9|3453
1755624900000|2025-08-19 17:35:00|23413.6|23412.5|23417.5|23416.4|23428.6|23427.5|23410.1|23409|3980
1755625200000|2025-08-19 17:40:00|23418.9|23417.8|23422.9|23421.8|23431.4|23430.3|23418.8|23417.7|3160
1755625500000|2025-08-19 17:45:00|23423|23421.9|23417.2|23416.1|23427.2|23426.1|23413.4|23412.3|3413
1755625800000|2025-08-19 17:50:00|23415|23413.9|23411.8|23410.7|23423.2|23422.1|23405.9|23404.8|3511
1755626100000|2025-08-19 17:55:00|23411.9|23410.8|23423.4|23422.3|23434.4|23433.3|23410.7|23409.6|4075
1755626400000|2025-08-19 18:00:00|23422.9|23421.8|23395.1|23394|23425.6|23424.5|23378.8|23377.7|6704
1755626700000|2025-08-19 18:05:00|23395.2|23394.1|23421.1|23420|23422.7|23421.6|23389|23387.9|4914
1755627000000|2025-08-19 18:10:00|23422|23420.9|23395.4|23394.3|23424.5|23423.4|23395.1|23394|3879
1755627300000|2025-08-19 18:15:00|23395.3|23394.2|23394.2|23393.1|23402.9|23401.8|23389.9|23388.8|3149
1755627600000|2025-08-19 18:20:00|23395.2|23394.1|23390.7|23389.6|23400.2|23399.1|23386.5|23385.4|2699
1755627900000|2025-08-19 18:25:00|23390.6|23389.5|23393.3|23392.2|23403.3|23402.2|23385.1|23384|2930
1755628200000|2025-08-19 18:30:00|23393.2|23392.1|23386|23384.9|23398.3|23397.2|23381.7|23380.6|3404
1755628500000|2025-08-19 18:35:00|23386.1|23385|23378.3|23377.2|23391.6|23390.5|23377.2|23376.1|2983
1755628800000|2025-08-19 18:40:00|23378.1|23377|23378.5|23377.4|23389.5|23388.4|23367.7|23366.6|4394
1755629100000|2025-08-19 18:45:00|23378.6|23377.5|23367.4|23366.3|23381.8|23380.7|23367|23365.9|3410
1755629400000|2025-08-19 18:50:00|23367.3|23366.2|23386.6|23385.5|23386.9|23385.8|23364.7|23363.6|3563
1755629700000|2025-08-19 18:55:00|23386.7|23385.6|23382.5|23381.4|23390.5|23389.4|23378.7|23377.6|3051
1755630000000|2025-08-19 19:00:00|23381.5|23380.4|23357.2|23356.1|23381.5|23380.4|23347.8|23346.7|6214
1755630300000|2025-08-19 19:05:00|23357.5|23356.4|23348.2|23347.1|23358.7|23357.6|23344.6|23343.5|3519
1755630600000|2025-08-19 19:10:00|23350.4|23349.3|23358.3|23357.2|23363.1|23362|23347.4|23346.3|3487
1755630900000|2025-08-19 19:15:00|23358.5|23357.4|23357.5|23356.4|23363.5|23362.4|23349|23347.9|2608
1755631200000|2025-08-19 19:20:00|23357.3|23356.2|23383.8|23382.7|23384.1|23383|23352.3|23351.2|4272
1755631500000|2025-08-19 19:25:00|23383.3|23382.2|23379.8|23378.7|23383.3|23382.2|23374.8|23373.7|3096
1755631800000|2025-08-19 19:30:00|23377.9|23376.8|23387.4|23386.3|23391|23389.9|23377|23375.9|4157
1755632100000|2025-08-19 19:35:00|23387.5|23386.4|23385.4|23384.3|23392.2|23391.1|23381.3|23380.2|3202
1755632400000|2025-08-19 19:40:00|23385.8|23384.7|23392.1|23391|23392.9|23391.8|23378.3|23377.2|3196
1755632700000|2025-08-19 19:45:00|23392.3|23391.2|23379.6|23378.5|23393.8|23392.7|23375.9|23374.8|4053
1755633000000|2025-08-19 19:50:00|23378|23376.9|23360.7|23359.6|23380.5|23379.4|23355.6|23354.5|8526
1755633300000|2025-08-19 19:55:00|23361.5|23360.4|23388|23386.9|23394|23392.9|23361.5|23360.4|16049
1755633600000|2025-08-19 20:00:00|23387.2|23386.1|23401.6|23399.4|23405|23402.8|23387.2|23385.1|7876
1755633900000|2025-08-19 20:05:00|23402.1|23399.9|23400.7|23398.5|23406|23403.8|23395.2|23393|2194
1755634200000|2025-08-19 20:10:00|23400.2|23398|23390.1|23387.9|23400.6|23398.4|23388.1|23385.9|1633
1755634500000|2025-08-19 20:15:00|23390.6|23388.4|23390.7|23388.5|23393.6|23391.4|23386.5|23384.3|842
1755634800000|2025-08-19 20:20:00|23390.3|23388.1|23385.9|23383.7|23394.1|23391.9|23385.3|23383.1|850
1755635100000|2025-08-19 20:25:00|23386.8|23384.6|23390.8|23388.6|23392.3|23390.1|23386.3|23384.1|737
1755635400000|2025-08-19 20:30:00|23391|23388.8|23390.4|23388.2|23392.7|23390.5|23389|23386.8|490
1755635700000|2025-08-19 20:35:00|23390.5|23388.3|23386.6|23384.4|23390.7|23388.5|23384.6|23382.4|388
1755636000000|2025-08-19 20:40:00|23386.9|23384.7|23388.4|23386.2|23388.8|23386.6|23381|23378.8|419
1755636300000|2025-08-19 20:45:00|23388.2|23386|23393.1|23390.9|23393.1|23390.9|23384.1|23381.9|567
1755636600000|2025-08-19 20:50:00|23392.8|23390.6|23390.8|23388.6|23393.1|23390.9|23389.3|23387.1|220
1755636900000|2025-08-19 20:55:00|23390.3|23388.1|23392.8|23387.8|23393.3|23391.1|23387.5|23385.3|379
1755637200000|2025-08-19 21:00:00|23391.4|23386.4|23394.6|23389.6|23396.9|23391.9|23391.2|23386.2|0
1755637500000|2025-08-19 21:05:00|23396.1|23391.1|23396.1|23391.1|23397.8|23392.8|23393.7|23388.7|0
1755637800000|2025-08-19 21:10:00|23396|23391|23394.6|23389.6|23396|23391|23392.3|23387.3|0
1755638100000|2025-08-19 21:15:00|23395.5|23390.5|23396.6|23391.6|23397.3|23392.3|23394.7|23389.7|0
1755638400000|2025-08-19 21:20:00|23396.5|23391.5|23396.1|23391.1|23397.1|23392.1|23395.8|23390.8|0
1755638700000|2025-08-19 21:25:00|23396|23391|23392.8|23387.8|23396|23391|23390.9|23385.9|0
1755639000000|2025-08-19 21:30:00|23392.6|23387.6|23390.3|23385.3|23393.3|23388.3|23390.3|23385.3|0
1755639300000|2025-08-19 21:35:00|23390.4|23385.4|23385.2|23380.2|23390.4|23385.4|23385.2|23380.2|0
1755639600000|2025-08-19 21:40:00|23384.8|23379.8|23381.4|23376.4|23386.7|23381.7|23380.1|23375.1|0
1755639900000|2025-08-19 21:45:00|23381.5|23376.5|23380.2|23375.2|23384.6|23379.6|23380.1|23375.1|0
1755640200000|2025-08-19 21:50:00|23379.8|23374.8|23376.3|23371.3|23379.8|23374.8|23376.2|23371.2|0
1755640500000|2025-08-19 21:55:00|23376.1|23371.1|23379.1|23374.1|23380.4|23375.4|23376.1|23371.1|0
1755640800000|2025-08-19 22:00:00|23378.2|23376|23404.3|23402.1|23407.6|23405.4|23372.2|23370|1336
1755641100000|2025-08-19 22:05:00|23404.5|23402.3|23402.2|23400|23406.9|23404.7|23394.2|23392|363
1755641400000|2025-08-19 22:10:00|23402.6|23400.4|23385.8|23383.6|23407.2|23405|23385.4|23383.2|653
1755641700000|2025-08-19 22:15:00|23385.6|23383.4|23393.8|23391.6|23395.2|23393|23382.5|23380.3|355
1755642000000|2025-08-19 22:20:00|23393.6|23391.4|23388.2|23386|23393.6|23391.4|23385.9|23383.7|226
1755642300000|2025-08-19 22:25:00|23388.1|23385.9|23377.6|23375.4|23388.1|23385.9|23375.5|23373.3|367
1755642600000|2025-08-19 22:30:00|23377.7|23375.5|23386.9|23384.7|23394.2|23392|23376.1|23373.9|305
1755642900000|2025-08-19 22:35:00|23386.7|23384.5|23387.4|23385.2|23392.2|23390|23382.3|23380.1|105
1755643200000|2025-08-19 22:40:00|23387.3|23385.1|23387.1|23384.9|23388.5|23386.3|23382.4|23380.2|151
1755643500000|2025-08-19 22:45:00|23387.2|23385|23383.1|23380.9|23387.2|23385|23379.6|23377.4|225
1755643800000|2025-08-19 22:50:00|23383.4|23381.2|23388.4|23386.2|23394.4|23392.2|23383.3|23381.1|273
1755644100000|2025-08-19 22:55:00|23388.2|23386|23380.2|23378|23388.7|23386.5|23378.4|23376.2|221
1755644400000|2025-08-19 23:00:00|23380.6|23378.4|23382|23379.8|23388.2|23386|23379|23376.8|218
1755644700000|2025-08-19 23:05:00|23381.5|23379.3|23379.6|23377.4|23387.9|23385.7|23378.7|23376.5|410
1755645000000|2025-08-19 23:10:00|23379.7|23377.5|23376.2|23374|23381.5|23379.3|23372.6|23370.4|499
1755645300000|2025-08-19 23:15:00|23376.3|23374.1|23367.8|23365.6|23377.9|23375.7|23365.5|23363.3|359
1755645600000|2025-08-19 23:20:00|23367.9|23365.7|23345.5|23343.3|23369|23366.8|23335.8|23333.6|1344
1755645900000|2025-08-19 23:25:00|23345.7|23343.5|23357|23354.8|23360.2|23358|23343.9|23341.7|557
1755646200000|2025-08-19 23:30:00|23355.7|23353.5|23349.2|23347|23358.1|23355.9|23343.7|23341.5|449
1755646500000|2025-08-19 23:35:00|23349.1|23346.9|23347.9|23345.7|23352.3|23350.1|23345.3|23343.1|191
1755646800000|2025-08-19 23:40:00|23348.1|23345.9|23351.9|23349.7|23354.8|23352.6|23345.5|23343.3|304
1755647100000|2025-08-19 23:45:00|23352|23349.8|23347.3|23345.1|23355.7|23353.5|23344.4|23342.2|371
1755647400000|2025-08-19 23:50:00|23347.6|23345.4|23348.4|23346.2|23352|23349.8|23338|23335.8|517
1755647700000|2025-08-19 23:55:00|23348.3|23346.1|23343.2|23341|23348.5|23346.3|23337.4|23335.2|566
1755648000000|2025-08-20 00:00:00|23342.4|23340.2|23337.9|23335.7|23345.3|23343.1|23332.8|23330.6|873
1755648300000|2025-08-20 00:05:00|23337.8|23335.6|23337.1|23334.9|23344.7|23342.5|23332.7|23330.5|779
1755648600000|2025-08-20 00:10:00|23337.2|23335|23332.4|23330.2|23341.5|23339.3|23329.1|23326.9|785
1755648900000|2025-08-20 00:15:00|23332.5|23330.3|23336.4|23334.2|23338.8|23336.6|23329.5|23327.3|402
1755649200000|2025-08-20 00:20:00|23336.7|23334.5|23332.9|23330.7|23343.4|23341.2|23329.2|23327|590
1755649500000|2025-08-20 00:25:00|23333|23330.8|23334.7|23332.5|23336|23333.8|23326.1|23323.9|522
1755649800000|2025-08-20 00:30:00|23334.6|23332.4|23333.5|23331.3|23339|23336.8|23331.9|23329.7|317
1755650100000|2025-08-20 00:35:00|23333.7|23331.5|23331.4|23329.2|23335.3|23333.1|23329|23326.8|354
1755650400000|2025-08-20 00:40:00|23331.6|23329.4|23324.4|23322.2|23331.7|23329.5|23319.8|23317.6|723
1755650700000|2025-08-20 00:45:00|23324.5|23322.3|23335.1|23332.9|23341.6|23339.4|23324.3|23322.1|669
1755651000000|2025-08-20 00:50:00|23335.2|23333|23343|23340.8|23343.9|23341.7|23335|23332.8|363
1755651300000|2025-08-20 00:55:00|23343.1|23340.9|23336.1|23333.9|23344.4|23342.2|23332.5|23330.3|299
1755651600000|2025-08-20 01:00:00|23335.7|23333.5|23341.7|23339.5|23345.7|23343.5|23335.7|23333.5|701
1755651900000|2025-08-20 01:05:00|23341.8|23339.6|23326.8|23324.6|23343.4|23341.2|23324.9|23322.7|479
1755652200000|2025-08-20 01:10:00|23326.7|23324.5|23320.7|23318.5|23328.3|23326.1|23314.8|23312.6|929
1755652500000|2025-08-20 01:15:00|23321.1|23318.9|23317.1|23314.9|23325.9|23323.7|23314.1|23311.9|649
1755652800000|2025-08-20 01:20:00|23317|23314.8|23313.6|23311.4|23318.8|23316.6|23309.3|23307.1|553
1755653100000|2025-08-20 01:25:00|23313.7|23311.5|23306.4|23304.2|23315.3|23313.1|23304|23301.8|638
1755653400000|2025-08-20 01:30:00|23306.5|23304.3|23298.4|23296.2|23311.9|23309.7|23297.2|23295|1288
1755653700000|2025-08-20 01:35:00|23298.2|23296|23293|23290.8|23301.7|23299.5|23292.4|23290.2|801
1755654000000|2025-08-20 01:40:00|23292.9|23290.7|23295.5|23293.3|23300|23297.8|23290.6|23288.4|801
1755654300000|2025-08-20 01:45:00|23295.6|23293.4|23298.1|23295.9|23302.9|23300.7|23293.4|23291.2|548
1755654600000|2025-08-20 01:50:00|23297.7|23295.5|23305.4|23303.2|23305.9|23303.7|23297.6|23295.4|485
1755654900000|2025-08-20 01:55:00|23305.3|23303.1|23301.3|23299.1|23310.8|23308.6|23295.2|23293|753
1755655200000|2025-08-20 02:00:00|23301.2|23299|23294.6|23292.4|23302.2|23300|23290.7|23288.5|675
1755655500000|2025-08-20 02:05:00|23294.7|23292.5|23302.6|23300.4|23307|23304.8|23293.6|23291.4|478
1755655800000|2025-08-20 02:10:00|23302.5|23300.3|23302.2|23300|23308.7|23306.5|23299.2|23297|247
1755656100000|2025-08-20 02:15:00|23302.4|23300.2|23305.2|23303|23308.9|23306.7|23301.6|23299.4|254
1755656400000|2025-08-20 02:20:00|23305.4|23303.2|23303.3|23301.1|23308.8|23306.6|23300.2|23298|342
1755656700000|2025-08-20 02:25:00|23303.4|23301.2|23309|23306.8|23311|23308.8|23303.3|23301.1|222
1755657000000|2025-08-20 02:30:00|23309.1|23306.9|23306.6|23304.4|23313.4|23311.2|23304.8|23302.6|479
1755657300000|2025-08-20 02:35:00|23306.7|23304.5|23308.3|23306.1|23313.8|23311.6|23306.7|23304.5|206
1755657600000|2025-08-20 02:40:00|23308.4|23306.2|23310.4|23308.2|23312.5|23310.3|23307.2|23305|135
1755657900000|2025-08-20 02:45:00|23310.5|23308.3|23314.6|23312.4|23316.6|23314.4|23309.9|23307.7|352
1755658200000|2025-08-20 02:50:00|23314.9|23312.7|23315.9|23313.7|23317.2|23315|23313.4|23311.2|193
1755658500000|2025-08-20 02:55:00|23316|23313.8|23314.1|23311.9|23316.1|23313.9|23309.4|23307.2|209
1755658800000|2025-08-20 03:00:00|23314|23311.8|23310.4|23308.2|23315.9|23313.7|23308.7|23306.5|291
1755659100000|2025-08-20 03:05:00|23310.2|23308|23294.8|23292.6|23311.2|23309|23294.5|23292.3|516
1755659400000|2025-08-20 03:10:00|23295.3|23293.1|23285.8|23283.6|23295.3|23293.1|23279.2|23277|1015
1755659700000|2025-08-20 03:15:00|23285.9|23283.7|23281.5|23279.3|23288.7|23286.5|23279.7|23277.5|412
1755660000000|2025-08-20 03:20:00|23281.6|23279.4|23281|23278.8|23286.3|23284.1|23276.4|23274.2|463
1755660300000|2025-08-20 03:25:00|23280.9|23278.7|23288.6|23286.4|23288.7|23286.5|23280.8|23278.6|325
1755660600000|2025-08-20 03:30:00|23288.5|23286.3|23287.2|23285|23294.7|23292.5|23287|23284.8|468
1755660900000|2025-08-20 03:35:00|23287.3|23285.1|23280.1|23277.9|23287.8|23285.6|23273.8|23271.6|422
1755661200000|2025-08-20 03:40:00|23280|23277.8|23270.6|23268.4|23280.9|23278.7|23268.4|23266.2|744
1755661500000|2025-08-20 03:45:00|23270.7|23268.5|23270|23267.8|23271.9|23269.7|23260.2|23258|668
1755661800000|2025-08-20 03:50:00|23269.8|23267.6|23264|23261.8|23270.3|23268.1|23259.7|23257.5|391
1755662100000|2025-08-20 03:55:00|23264.1|23261.9|23267.6|23265.4|23269.1|23266.9|23263.2|23261|245
1755662400000|2025-08-20 04:00:00|23267.5|23265.3|23270.9|23268.7|23271.4|23269.2|23265.3|23263.1|331
1755662700000|2025-08-20 04:05:00|23270.8|23268.6|23274.7|23272.5|23275.7|23273.5|23270.1|23267.9|428
1755663000000|2025-08-20 04:10:00|23274.9|23272.7|23275.3|23273.1|23275.7|23273.5|23268.4|23266.2|334
1755663300000|2025-08-20 04:15:00|23275.5|23273.3|23285.7|23283.5|23287.3|23285.1|23272.2|23270|743
1755663600000|2025-08-20 04:20:00|23285.6|23283.4|23282.7|23280.5|23285.7|23283.5|23276.9|23274.7|335
1755663900000|2025-08-20 04:25:00|23282.5|23280.3|23288|23285.8|23288.9|23286.7|23282.3|23280.1|271
1755664200000|2025-08-20 04:30:00|23287.9|23285.7|23282.3|23280.1|23290.7|23288.5|23281.5|23279.3|236
1755664500000|2025-08-20 04:35:00|23282.2|23280|23276.9|23274.7|23282.5|23280.3|23268.1|23265.9|856
1755664800000|2025-08-20 04:40:00|23277|23274.8|23272.8|23270.6|23277.3|23275.1|23265.6|23263.4|336
1755665100000|2025-08-20 04:45:00|23272.7|23270.5|23277.9|23275.7|23278.7|23276.5|23272.6|23270.4|193
1755665400000|2025-08-20 04:50:00|23278|23275.8|23272.5|23270.3|23279.7|23277.5|23270.4|23268.2|222
1755665700000|2025-08-20 04:55:00|23272.9|23270.7|23274.5|23272.3|23278.7|23276.5|23270.5|23268.3|277
1755666000000|2025-08-20 05:00:00|23274.4|23272.2|23266|23263.8|23274.4|23272.2|23265.1|23262.9|483
1755666300000|2025-08-20 05:05:00|23266.1|23263.9|23261.2|23259|23266.9|23264.7|23256.3|23254.1|409
1755666600000|2025-08-20 05:10:00|23261.1|23258.9|23266.5|23264.3|23267.6|23265.4|23259.5|23257.3|370
1755666900000|2025-08-20 05:15:00|23266.4|23264.2|23261.2|23259|23270|23267.8|23260.8|23258.6|281
1755667200000|2025-08-20 05:20:00|23261.7|23259.5|23266.8|23264.6|23267.1|23264.9|23258.8|23256.6|251
1755667500000|2025-08-20 05:25:00|23266.9|23264.7|23268.5|23266.3|23269.8|23267.6|23264.9|23262.7|141
1755667800000|2025-08-20 05:30:00|23268.4|23266.2|23275.8|23273.6|23278.7|23276.5|23265.9|23263.7|481
1755668100000|2025-08-20 05:35:00|23275.9|23273.7|23275.7|23273.5|23279|23276.8|23274.1|23271.9|221
1755668400000|2025-08-20 05:40:00|23275.6|23273.4|23274.3|23272.1|23279.5|23277.3|23273.2|23271|231
1755668700000|2025-08-20 05:45:00|23274.4|23272.2|23270.6|23268.4|23279.2|23277|23269.6|23267.4|344
1755669000000|2025-08-20 05:50:00|23270.7|23268.5|23281.4|23279.2|23281.7|23279.5|23269.2|23267|245
1755669300000|2025-08-20 05:55:00|23281.3|23279.1|23287.5|23285.3|23289.2|23287|23280.1|23277.9|372
1755669600000|2025-08-20 06:00:00|23287.3|23285.1|23286.3|23284.1|23294.2|23292|23284.9|23282.7|656
1755669900000|2025-08-20 06:05:00|23286.1|23283.9|23282.5|23280.3|23292.7|23290.5|23281.1|23278.9|463
1755670200000|2025-08-20 06:10:00|23282.4|23280.2|23284.3|23282.1|23285|23282.8|23279.7|23277.5|317
1755670500000|2025-08-20 06:15:00|23284.6|23282.4|23278.8|23276.6|23285.6|23283.4|23275.2|23273|360
1755670800000|2025-08-20 06:20:00|23279|23276.8|23268.5|23266.3|23281.2|23279|23266.2|23264|571
1755671100000|2025-08-20 06:25:00|23268.7|23266.5|23284.8|23282.6|23286.9|23284.7|23266.4|23264.2|747
1755671400000|2025-08-20 06:30:00|23284.9|23282.7|23297.8|23295.6|23304.5|23302.3|23282.1|23279.9|1059
1755671700000|2025-08-20 06:35:00|23297.7|23295.5|23309.2|23307|23312.2|23310|23296.3|23294.1|784
1755672000000|2025-08-20 06:40:00|23309.1|23306.9|23307.7|23305.5|23313.9|23311.7|23303.6|23301.4|702
1755672300000|2025-08-20 06:45:00|23307.4|23305.2|23299.9|23297.7|23310.7|23308.5|23299.4|23297.2|402
1755672600000|2025-08-20 06:50:00|23299.8|23297.6|23310.6|23308.4|23312.2|23310|23297.9|23295.7|456
1755672900000|2025-08-20 06:55:00|23310.3|23308.1|23311.4|23309.2|23313.2|23311|23305.9|23303.7|352
1755673200000|2025-08-20 07:00:00|23310.7|23308.5|23310.7|23308.5|23320|23317.8|23307.1|23304.9|1088
1755673500000|2025-08-20 07:05:00|23310.8|23308.6|23318.9|23316.7|23324.9|23322.7|23307.9|23305.7|962
1755673800000|2025-08-20 07:10:00|23318.5|23316.3|23329.3|23327.1|23335.5|23333.3|23318.5|23316.3|758
1755674100000|2025-08-20 07:15:00|23329.2|23327|23330.7|23328.5|23334.3|23332.1|23322.2|23320|844
1755674400000|2025-08-20 07:20:00|23330.3|23328.1|23341|23338.8|23342.3|23340.1|23329.5|23327.3|1009
1755674700000|2025-08-20 07:25:00|23340.5|23338.3|23339.2|23337|23352.3|23350.1|23337.2|23335|1148
1755675000000|2025-08-20 07:30:00|23339|23336.8|23322.7|23320.5|23339|23336.8|23315.9|23313.7|1043
1755675300000|2025-08-20 07:35:00|23322.6|23320.4|23324.3|23322.1|23327.5|23325.3|23319.3|23317.1|303
1755675600000|2025-08-20 07:40:00|23324.2|23322|23321.1|23318.9|23327.8|23325.6|23317.4|23315.2|336
1755675900000|2025-08-20 07:45:00|23320.9|23318.7|23325.5|23323.3|23328.2|23326|23318.4|23316.2|320
1755676200000|2025-08-20 07:50:00|23325.4|23323.2|23329.2|23327|23330.6|23328.4|23323.1|23320.9|284
1755676500000|2025-08-20 07:55:00|23329.4|23327.2|23320|23317.8|23331.9|23329.7|23319.3|23317.1|276
1755676800000|2025-08-20 08:00:00|23320.1|23317.9|23329.6|23327.4|23330.1|23327.9|23315.5|23313.3|595
1755677100000|2025-08-20 08:05:00|23329.5|23327.3|23320.1|23317.9|23332.8|23330.6|23318.8|23316.6|572
1755677400000|2025-08-20 08:10:00|23320.2|23318|23306.9|23304.7|23322.9|23320.7|23303.5|23301.3|782
1755677700000|2025-08-20 08:15:00|23307.1|23304.9|23316.2|23314|23317.1|23314.9|23301.1|23298.9|609
1755678000000|2025-08-20 08:20:00|23317|23314.8|23303.3|23301.1|23319.6|23317.4|23301.4|23299.2|940
1755678300000|2025-08-20 08:25:00|23303.4|23301.2|23300.7|23298.5|23308.2|23306|23294.1|23291.9|958
1755678600000|2025-08-20 08:30:00|23300.5|23298.3|23323.5|23321.3|23328.7|23326.5|23293.8|23291.6|1495
1755678900000|2025-08-20 08:35:00|23323.4|23321.2|23337.4|23335.2|23342.7|23340.5|23321.8|23319.6|949
1755679200000|2025-08-20 08:40:00|23337.5|23335.3|23338.1|23335.9|23341.3|23339.1|23334.2|23332|431
1755679500000|2025-08-20 08:45:00|23338|23335.8|23332.8|23330.6|23338.1|23335.9|23326.1|23323.9|558
1755679800000|2025-08-20 08:50:00|23332.7|23330.5|23336.9|23334.7|23338.8|23336.6|23330.9|23328.7|301
1755680100000|2025-08-20 08:55:00|23337|23334.8|23336.5|23334.3|23338.3|23336.1|23330.1|23327.9|362
1755680400000|2025-08-20 09:00:00|23336.6|23334.4|23338.8|23336.6|23347.6|23345.4|23329|23326.8|927
1755680700000|2025-08-20 09:05:00|23338.9|23336.7|23347.7|23345.5|23348.8|23346.6|23331|23328.8|439
1755681000000|2025-08-20 09:10:00|23347.9|23345.7|23347.5|23345.3|23351.3|23349.1|23342.9|23340.7|434
1755681300000|2025-08-20 09:15:00|23347.3|23345.1|23353.2|23351|23354.1|23351.9|23344.5|23342.3|649
1755681600000|2025-08-20 09:20:00|23353|23350.8|23350.2|23348|23356.1|23353.9|23347.5|23345.3|461
1755681900000|2025-08-20 09:25:00|23350.1|23347.9|23346.8|23344.6|23352.6|23350.4|23343|23340.8|791
1755682200000|2025-08-20 09:30:00|23347|23344.8|23349.1|23346.9|23351.8|23349.6|23345.8|23343.6|365
1755682500000|2025-08-20 09:35:00|23349.3|23347.1|23353.8|23351.6|23356.3|23354.1|23347.4|23345.2|361
1755682800000|2025-08-20 09:40:00|23353.9|23351.7|23349|23346.8|23355.4|23353.2|23345.3|23343.1|385
1755683100000|2025-08-20 09:45:00|23348.8|23346.6|23358.1|23355.9|23359.8|23357.6|23348.3|23346.1|518
1755683400000|2025-08-20 09:50:00|23357.5|23355.3|23354.8|23352.6|23361.7|23359.5|23354|23351.8|443
1755683700000|2025-08-20 09:55:00|23354.7|23352.5|23353.3|23351.1|23356.6|23354.4|23351.1|23348.9|424
1755684000000|2025-08-20 10:00:00|23353.1|23350.9|23348.3|23346.1|23355|23352.8|23346.2|23344|419
1755684300000|2025-08-20 10:05:00|23348|23345.8|23351.7|23349.5|23356.5|23354.3|23345.8|23343.6|347
1755684600000|2025-08-20 10:10:00|23351.8|23349.6|23359.1|23356.9|23359.8|23357.6|23349.5|23347.3|553
1755684900000|2025-08-20 10:15:00|23359.4|23357.2|23362.2|23360|23363.3|23361.1|23355.7|23353.5|421
1755685200000|2025-08-20 10:20:00|23362.1|23359.9|23356.4|23354.2|23362.4|23360.2|23354.8|23352.6|354
1755685500000|2025-08-20 10:25:00|23355.9|23353.7|23349.4|23347.2|23357.2|23355|23348.2|23346|269
1755685800000|2025-08-20 10:30:00|23349.5|23347.3|23335|23332.8|23352.6|23350.4|23334.5|23332.3|698
1755686100000|2025-08-20 10:35:00|23335.1|23332.9|23329.1|23326.9|23338.9|23336.7|23324.7|23322.5|1082
1755686400000|2025-08-20 10:40:00|23329.2|23327|23336.4|23334.2|23336.9|23334.7|23327.4|23325.2|510
1755686700000|2025-08-20 10:45:00|23336.5|23334.3|23335.7|23333.5|23343.5|23341.3|23331.7|23329.5|453
1755687000000|2025-08-20 10:50:00|23335.8|23333.6|23341.7|23339.5|23345|23342.8|23335|23332.8|326
1755687300000|2025-08-20 10:55:00|23341.5|23339.3|23346.9|23344.7|23349.4|23347.2|23340.4|23338.2|407
1755687600000|2025-08-20 11:00:00|23347.2|23345|23371|23368.8|23373.1|23370.9|23341.3|23339.1|2031
1755687900000|2025-08-20 11:05:00|23370.9|23368.7|23362.4|23360.2|23371.5|23369.3|23360.8|23358.6|666
1755688200000|2025-08-20 11:10:00|23362.1|23359.9|23365.8|23363.6|23368.8|23366.6|23359.5|23357.3|591
1755688500000|2025-08-20 11:15:00|23365.7|23363.5|23356.7|23354.5|23367.3|23365.1|23350.2|23348|608
1755688800000|2025-08-20 11:20:00|23356.6|23354.4|23350.9|23348.7|23363|23360.8|23348.5|23346.3|572
1755689100000|2025-08-20 11:25:00|23351.1|23348.9|23337.1|23334.9|23351.7|23349.5|23332.8|23330.6|761
1755689400000|2025-08-20 11:30:00|23337.3|23335.1|23335.8|23333.6|23342.2|23340|23333.7|23331.5|562
1755689700000|2025-08-20 11:35:00|23335.6|23333.4|23313.9|23311.7|23338.1|23335.9|23313.9|23311.7|1289
1755690000000|2025-08-20 11:40:00|23314|23311.8|23323|23320.8|23325.9|23323.7|23312.3|23310.1|873
1755690300000|2025-08-20 11:45:00|23323.1|23320.9|23321.3|23319.1|23323.7|23321.5|23307.4|23305.2|1036
1755690600000|2025-08-20 11:50:00|23322.4|23320.2|23329.7|23327.5|23341|23338.8|23321.6|23319.4|1143
1755690900000|2025-08-20 11:55:00|23329.8|23327.6|23335.6|23333.4|23339.2|23337|23327|23324.8|570
1755691200000|2025-08-20 12:00:00|23335.4|23333.2|23346.6|23344.4|23349.6|23347.4|23333.8|23331.6|1161
1755691500000|2025-08-20 12:05:00|23346.8|23344.6|23344.2|23342|23349.7|23347.5|23342.6|23340.4|587
1755691800000|2025-08-20 12:10:00|23344.1|23341.9|23338.6|23336.4|23347.7|23345.5|23335.3|23333.1|585
1755692100000|2025-08-20 12:15:00|23338.5|23336.3|23345.2|23343|23346.3|23344.1|23335.4|23333.2|638
1755692400000|2025-08-20 12:20:00|23345.1|23342.9|23343.4|23341.2|23350.3|23348.1|23341.5|23339.3|489
1755692700000|2025-08-20 12:25:00|23343.5|23341.3|23333.7|23331.5|23349.6|23347.4|23328.7|23326.5|963
1755693000000|2025-08-20 12:30:00|23333.6|23331.4|23325.4|23323.2|23342.4|23340.2|23319|23316.8|2005
1755693300000|2025-08-20 12:35:00|23325.3|23323.1|23328.7|23326.5|23330.7|23328.5|23318.1|23315.9|1214
1755693600000|2025-08-20 12:40:00|23328.8|23326.6|23344.1|23341.9|23346.4|23344.2|23328.4|23326.2|1094
1755693900000|2025-08-20 12:45:00|23344.2|23342|23357.1|23354.9|23357.9|23355.7|23339.7|23337.5|1356
1755694200000|2025-08-20 12:50:00|23357.2|23355|23348.5|23346.3|23357.4|23355.2|23347.7|23345.5|793
1755694500000|2025-08-20 12:55:00|23348.3|23346.1|23348.9|23346.7|23350.8|23348.6|23342.7|23340.5|757
1755694800000|2025-08-20 13:00:00|23349|23346.8|23346.9|23344.7|23351.8|23349.6|23341|23338.8|810
1755695100000|2025-08-20 13:05:00|23346.8|23344.6|23340|23337.8|23349.4|23347.2|23337.2|23335|938
1755695400000|2025-08-20 13:10:00|23339.9|23337.7|23330.4|23328.2|23340.2|23338|23328.2|23326|1179
1755695700000|2025-08-20 13:15:00|23330.3|23328.1|23330.7|23328.5|23337.3|23335.1|23325.4|23323.2|1159
1755696000000|2025-08-20 13:20:00|23330.6|23328.4|23335|23332.8|23340.2|23338|23327.3|23325.1|1041
1755696300000|2025-08-20 13:25:00|23335.1|23332.9|23347.3|23345.1|23353|23350.8|23325.7|23323.5|3678
1755696600000|2025-08-20 13:30:00|23347.5|23345.3|23292.3|23291.2|23352.6|23351.5|23283.2|23282.1|19472
1755696900000|2025-08-20 13:35:00|23292.7|23291.6|23279.3|23278.2|23313.4|23312.3|23278.3|23277.2|9857
1755697200000|2025-08-20 13:40:00|23279.9|23278.8|23244|23242.9|23293.4|23292.3|23243.6|23242.5|12415
1755697500000|2025-08-20 13:45:00|23243.8|23242.7|23186.5|23185.4|23244.9|23243.8|23186.5|23185.4|14796
1755697800000|2025-08-20 13:50:00|23186.4|23185.3|23091.6|23090.5|23186.4|23185.3|23086.4|23085.3|22662
1755698100000|2025-08-20 13:55:00|23091.5|23090.4|23093.4|23092.3|23124.6|23123.5|23065.5|23064.4|16933
1755698400000|2025-08-20 14:00:00|23093.3|23092.2|23090.5|23089.4|23134.2|23133.1|23085.8|23084.7|16213
1755698700000|2025-08-20 14:05:00|23090.7|23089.6|23030.8|23029.7|23097.9|23096.8|23016.5|23015.4|17310
1755699000000|2025-08-20 14:10:00|23031|23029.9|23029.1|23028|23049|23047.9|23010.7|23009.6|11967
1755699300000|2025-08-20 14:15:00|23029.3|23028.2|23034.6|23033.5|23045.1|23044|22983.3|22982.2|14819
1755699600000|2025-08-20 14:20:00|23035.8|23034.7|23061.8|23060.7|23077|23075.9|23025|23023.9|11312
1755699900000|2025-08-20 14:25:00|23061.9|23060.8|23017.1|23016|23074.8|23073.7|23014.5|23013.4|10588
1755700200000|2025-08-20 14:30:00|23019.1|23018|23022.6|23021.5|23032.1|23031|23004.8|23003.7|10354
1755700500000|2025-08-20 14:35:00|23022.9|23021.8|23005.5|23004.4|23031.3|23030.2|23005.1|23004|7559
1755700800000|2025-08-20 14:40:00|23005.7|23004.6|22991.9|22990.8|23010.3|23009.2|22980.9|22979.8|9910
1755701100000|2025-08-20 14:45:00|22992.1|22991|22981.4|22980.3|23012.5|23011.4|22966.3|22965.2|11678
1755701400000|2025-08-20 14:50:00|22980.6|22979.5|22966.7|22965.6|22990.4|22989.3|22957.9|22956.8|8791
1755701700000|2025-08-20 14:55:00|22966.8|22965.7|22980.1|22979|22983.9|22982.8|22958.5|22957.4|9166
1755702000000|2025-08-20 15:00:00|22981.6|22980.5|23000.9|22999.8|23001.7|23000.6|22970.8|22969.7|8027
1755702300000|2025-08-20 15:05:00|23000.8|22999.7|23046.6|23045.5|23052.7|23051.6|22998.1|22997|9748
1755702600000|2025-08-20 15:10:00|23046.2|23045.1|23055.2|23054.1|23059.4|23058.3|23036.6|23035.5|6476
1755702900000|2025-08-20 15:15:00|23055.4|23054.3|23096.2|23095.1|23097.8|23096.7|23054.8|23053.7|9101
1755703200000|2025-08-20 15:20:00|23096.3|23095.2|23138.2|23137.1|23141.2|23140.1|23096.3|23095.2|9743
1755703500000|2025-08-20 15:25:00|23139.2|23138.1|23147.7|23146.6|23151.3|23150.2|23119.2|23118.1|8903
1755703800000|2025-08-20 15:30:00|23147.5|23146.4|23176.2|23175.1|23181.6|23180.5|23137.8|23136.7|9516
1755704100000|2025-08-20 15:35:00|23176.1|23175|23148.5|23147.4|23188.9|23187.8|23148.5|23147.4|8289
1755704400000|2025-08-20 15:40:00|23149.2|23148.1|23155.7|23154.6|23181.7|23180.6|23148.8|23147.7|6473
1755704700000|2025-08-20 15:45:00|23155.6|23154.5|23142.8|23141.7|23168.4|23167.3|23137.5|23136.4|6340
1755705000000|2025-08-20 15:50:00|23141.9|23140.8|23094.7|23093.6|23142|23140.9|23084.6|23083.5|10314
1755705300000|2025-08-20 15:55:00|23095.2|23094.1|23095.4|23094.3|23106.2|23105.1|23076.2|23075.1|7083
1755705600000|2025-08-20 16:00:00|23095.5|23094.4|23134.3|23133.2|23140.2|23139.1|23094.1|23093|7358
1755705900000|2025-08-20 16:05:00|23134.4|23133.3|23137|23135.9|23141.9|23140.8|23121.1|23120|4262
1755706200000|2025-08-20 16:10:00|23137.7|23136.6|23165.2|23164.1|23168.5|23167.4|23133.2|23132.1|5181
1755706500000|2025-08-20 16:15:00|23165.1|23164|23187.4|23186.3|23188.8|23187.7|23162.1|23161|4912
1755706800000|2025-08-20 16:20:00|23187|23185.9|23196.6|23195.5|23205.1|23204|23183.7|23182.6|6106
1755707100000|2025-08-20 16:25:00|23196.7|23195.6|23222.2|23221.1|23227.8|23226.7|23194|23192.9|6590
1755707400000|2025-08-20 16:30:00|23222.3|23221.2|23203.5|23202.4|23223|23221.9|23194.1|23193|5301
1755707700000|2025-08-20 16:35:00|23203.2|23202.1|23197.6|23196.5|23206.8|23205.7|23179.9|23178.8|4310
1755708000000|2025-08-20 16:40:00|23198.1|23197|23193.8|23192.7|23202.5|23201.4|23170.6|23169.5|4834
1755708300000|2025-08-20 16:45:00|23194.5|23193.4|23177.5|23176.4|23199|23197.9|23167.8|23166.7|5058
1755708600000|2025-08-20 16:50:00|23177.6|23176.5|23175.8|23174.7|23190.2|23189.1|23164.3|23163.2|4931
1755708900000|2025-08-20 16:55:00|23175.9|23174.8|23157.6|23156.5|23176.2|23175.1|23142.7|23141.6|5383
1755709200000|2025-08-20 17:00:00|23158.4|23157.3|23187.5|23186.4|23191.5|23190.4|23150.9|23149.8|5623
1755709500000|2025-08-20 17:05:00|23187.3|23186.2|23194.3|23193.2|23199.4|23198.3|23163.5|23162.4|4785
1755709800000|2025-08-20 17:10:00|23193|23191.9|23161.3|23160.2|23193.6|23192.5|23159.3|23158.2|4155
1755710100000|2025-08-20 17:15:00|23161.5|23160.4|23177.8|23176.7|23185|23183.9|23155.1|23154|4023
1755710400000|2025-08-20 17:20:00|23179.3|23178.2|23167.6|23166.5|23194.6|23193.5|23165.1|23164|3645
1755710700000|2025-08-20 17:25:00|23167.5|23166.4|23171.7|23170.6|23175.1|23174|23159.9|23158.8|2659
1755711000000|2025-08-20 17:30:00|23170.5|23169.4|23215.5|23214.4|23219.5|23218.4|23169.1|23168|5477
1755711300000|2025-08-20 17:35:00|23215.6|23214.5|23215.2|23214.1|23221.9|23220.8|23205.5|23204.4|3780
1755711600000|2025-08-20 17:40:00|23213.4|23212.3|23218.9|23217.8|23221.9|23220.8|23206.6|23205.5|3219
1755711900000|2025-08-20 17:45:00|23219.1|23218|23216.5|23215.4|23237.7|23236.6|23213.8|23212.7|6300
1755712200000|2025-08-20 17:50:00|23217.8|23216.7|23205.4|23204.3|23220.9|23219.8|23198|23196.9|5187
1755712500000|2025-08-20 17:55:00|23204.3|23203.2|23188.4|23187.3|23206.9|23205.8|23177|23175.9|4606
1755712800000|2025-08-20 18:00:00|23188.5|23187.4|23149.6|23148.5|23197.9|23196.8|23124.9|23123.8|9790
1755713100000|2025-08-20 18:05:00|23150.5|23149.4|23165.2|23164.1|23167.6|23166.5|23135.8|23134.7|5383
1755713400000|2025-08-20 18:10:00|23164.1|23163|23150.1|23149|23173|23171.9|23134.4|23133.3|4640
1755713700000|2025-08-20 18:15:00|23150|23148.9|23128.7|23127.6|23150.6|23149.5|23126.3|23125.2|4400
1755714000000|2025-08-20 18:20:00|23128.2|23127.1|23142.8|23141.7|23148.9|23147.8|23115.4|23114.3|6239
1755714300000|2025-08-20 18:25:00|23143|23141.9|23134.7|23133.6|23153.9|23152.8|23130.1|23129|3196
1755714600000|2025-08-20 18:30:00|23134.3|23133.2|23153.9|23152.8|23157.5|23156.4|23132.2|23131.1|3517
1755714900000|2025-08-20 18:35:00|23152.3|23151.2|23173.6|23172.5|23174.4|23173.3|23140.8|23139.7|3529
1755715200000|2025-08-20 18:40:00|23172.5|23171.4|23177.3|23176.2|23181.8|23180.7|23163.2|23162.1|3669
1755715500000|2025-08-20 18:45:00|23177.4|23176.3|23195.3|23194.2|23200.2|23199.1|23172.6|23171.5|4090
1755715800000|2025-08-20 18:50:00|23195.6|23194.5|23185.4|23184.3|23202.9|23201.8|23183.9|23182.8|4567
1755716100000|2025-08-20 18:55:00|23185.6|23184.5|23167.4|23166.3|23193|23191.9|23163.2|23162.1|4940
1755716400000|2025-08-20 19:00:00|23169.1|23168|23184.9|23183.8|23188.6|23187.5|23168.8|23167.7|3549
1755716700000|2025-08-20 19:05:00|23185.1|23184|23203.2|23202.1|23205.9|23204.8|23177.4|23176.3|4057
1755717000000|2025-08-20 19:10:00|23201.5|23200.4|23234.2|23233.1|23243.2|23242.1|23200.7|23199.6|6625
1755717300000|2025-08-20 19:15:00|23234|23232.9|23240.5|23239.4|23251.3|23250.2|23229.2|23228.1|4562
1755717600000|2025-08-20 19:20:00|23240.4|23239.3|23269.7|23268.6|23274.6|23273.5|23237|23235.9|6001
1755717900000|2025-08-20 19:25:00|23269.6|23268.5|23242.5|23241.4|23270.7|23269.6|23233|23231.9|5093
1755718200000|2025-08-20 19:30:00|23241.9|23240.8|23262.2|23261.1|23264.7|23263.6|23237.6|23236.5|4227
1755718500000|2025-08-20 19:35:00|23262.1|23261|23245.2|23244.1|23271.3|23270.2|23243.4|23242.3|3505
1755718800000|2025-08-20 19:40:00|23244.5|23243.4|23257.3|23256.2|23259.7|23258.6|23241.2|23240.1|3056
1755719100000|2025-08-20 19:45:00|23257.2|23256.1|23272.2|23271.1|23274|23272.9|23253.7|23252.6|4431
1755719400000|2025-08-20 19:50:00|23272|23270.9|23273.9|23272.8|23281|23279.9|23248.6|23247.5|7721
1755719700000|2025-08-20 19:55:00|23273.8|23272.7|23248|23246.9|23290.1|23289|23242.7|23241.6|16703
1755720000000|2025-08-20 20:00:00|23243.9|23242.8|23242.6|23240.4|23250.3|23248.1|23234.7|23232.5|5867
1755720300000|2025-08-20 20:05:00|23242.8|23240.6|23238.6|23236.4|23244.8|23242.6|23235.7|23233.5|1603
1755720600000|2025-08-20 20:10:00|23238.1|23235.9|23236.5|23234.3|23243.4|23241.2|23232.5|23230.3|1547
1755720900000|2025-08-20 20:15:00|23237|23234.8|23228.9|23226.7|23238.1|23235.9|23225|23222.8|914
1755721200000|2025-08-20 20:20:00|23229.1|23226.9|23231.6|23229.4|23234|23231.8|23227.2|23225|516
1755721500000|2025-08-20 20:25:00|23231.7|23229.5|23231.1|23228.9|23231.8|23229.6|23227.1|23224.9|348
1755721800000|2025-08-20 20:30:00|23231.2|23229|23232.4|23230.2|23234.7|23232.5|23230.1|23227.9|470
1755722100000|2025-08-20 20:35:00|23232.2|23230|23234.3|23232.1|23235.6|23233.4|23229.8|23227.6|288
1755722400000|2025-08-20 20:40:00|23234.1|23231.9|23231.8|23229.6|23235.3|23233.1|23231.3|23229.1|371
1755722700000|2025-08-20 20:45:00|23231.6|23229.4|23230.5|23228.3|23233.4|23231.2|23227.5|23225.3|576
1755723000000|2025-08-20 20:50:00|23230.2|23228|23237.2|23235|23238.7|23236.5|23229.3|23227.1|544
1755723300000|2025-08-20 20:55:00|23236.7|23234.5|23239.4|23234.4|23240.4|23237.6|23235.3|23233.1|395
1755723600000|2025-08-20 21:00:00|23238.7|23233.7|23240.2|23235.2|23242.1|23237.1|23238.3|23233.3|0
1755723900000|2025-08-20 21:05:00|23239.5|23234.5|23241.6|23236.6|23242|23237|23238.8|23233.8|0
1755724200000|2025-08-20 21:10:00|23243.3|23238.3|23243.5|23238.5|23245.6|23240.6|23243.1|23238.1|0
1755724500000|2025-08-20 21:15:00|23243.7|23238.7|23246|23241|23246|23241|23243.4|23238.4|0
1755724800000|2025-08-20 21:20:00|23246.9|23241.9|23247.5|23242.5|23248|23243|23246.4|23241.4|0
1755725100000|2025-08-20 21:25:00|23247.6|23242.6|23248.2|23243.2|23249.1|23244.1|23247.3|23242.3|0
1755725400000|2025-08-20 21:30:00|23248.4|23243.4|23246.9|23241.9|23249|23244|23246.3|23241.3|0
1755725700000|2025-08-20 21:35:00|23246.3|23241.3|23245.6|23240.6|23246.7|23241.7|23245.3|23240.3|0
1755726000000|2025-08-20 21:40:00|23245.4|23240.4|23245.2|23240.2|23245.7|23240.7|23244|23239|0
1755726300000|2025-08-20 21:45:00|23245.1|23240.1|23245.1|23240.1|23245.8|23240.8|23244|23239|0
1755726600000|2025-08-20 21:50:00|23245.3|23240.3|23245.4|23240.4|23245.6|23240.6|23245.3|23240.3|0
1755726900000|2025-08-20 21:55:00|23245.5|23240.5|23245.6|23240.6|23245.8|23240.8|23245.3|23240.3|0
1755727200000|2025-08-20 22:00:00|23246|23243.8|23255.2|23253|23260.5|23258.3|23242.9|23240.7|939
1755727500000|2025-08-20 22:05:00|23253.9|23251.7|23250.6|23248.4|23265|23262.8|23244.6|23242.4|671
1755727800000|2025-08-20 22:10:00|23250.8|23248.6|23246.7|23244.5|23258.1|23255.9|23242.9|23240.7|476
1755728100000|2025-08-20 22:15:00|23246.8|23244.6|23238.1|23235.9|23252.4|23250.2|23237.4|23235.2|458
1755728400000|2025-08-20 22:20:00|23237.1|23234.9|23252.9|23250.7|23253.4|23251.2|23236.6|23234.4|362
1755728700000|2025-08-20 22:25:00|23252.8|23250.6|23257.6|23255.4|23259.3|23257.1|23249.2|23247|346
1755729000000|2025-08-20 22:30:00|23257.7|23255.5|23245|23242.8|23261.2|23259|23244.6|23242.4|356
1755729300000|2025-08-20 22:35:00|23245.1|23242.9|23238.5|23236.3|23246.8|23244.6|23237.9|23235.7|551
1755729600000|2025-08-20 22:40:00|23238.6|23236.4|23241.1|23238.9|23243.3|23241.1|23234.8|23232.6|289
1755729900000|2025-08-20 22:45:00|23241|23238.8|23239.4|23237.2|23241.6|23239.4|23236.7|23234.5|172
1755730200000|2025-08-20 22:50:00|23239.5|23237.3|23241.6|23239.4|23244.4|23242.2|23238.5|23236.3|144
1755730500000|2025-08-20 22:55:00|23241.8|23239.6|23241|23238.8|23244.5|23242.3|23239.3|23237.1|102
1755730800000|2025-08-20 23:00:00|23241.2|23239|23239.6|23237.4|23246.5|23244.3|23237.8|23235.6|199
1755731100000|2025-08-20 23:05:00|23240.1|23237.9|23250.3|23248.1|23252.3|23250.1|23230.4|23228.2|577
1755731400000|2025-08-20 23:10:00|23250.4|23248.2|23245.6|23243.4|23252.2|23250|23242.6|23240.4|192
1755731700000|2025-08-20 23:15:00|23245.8|23243.6|23246.5|23244.3|23249.9|23247.7|23245.3|23243.1|115
1755732000000|2025-08-20 23:20:00|23246.7|23244.5|23240.3|23238.1|23247.2|23245|23239.8|23237.6|127
1755732300000|2025-08-20 23:25:00|23240.2|23238|23237.1|23234.9|23245.1|23242.9|23235.3|23233.1|236
1755732600000|2025-08-20 23:30:00|23237|23234.8|23230|23227.8|23237.1|23234.9|23227.8|23225.6|420
1755732900000|2025-08-20 23:35:00|23229.5|23227.3|23236.1|23233.9|23236.2|23234|23228.3|23226.1|184
1755733200000|2025-08-20 23:40:00|23236.2|23234|23235.4|23233.2|23241.7|23239.5|23233.7|23231.5|251
1755733500000|2025-08-20 23:45:00|23235.5|23233.3|23228.5|23226.3|23238.4|23236.2|23228.5|23226.3|177
1755733800000|2025-08-20 23:50:00|23228.4|23226.2|23243|23240.8|23243.6|23241.4|23227.2|23225|302
1755734100000|2025-08-20 23:55:00|23243.1|23240.9|23242.6|23240.4|23245.5|23243.3|23236.1|23233.9|246
1755734400000|2025-08-21 00:00:00|23242.7|23240.5|23234.9|23232.7|23242.7|23240.5|23227.5|23225.3|777
1755734700000|2025-08-21 00:05:00|23235.1|23232.9|23234.3|23232.1|23242.3|23240.1|23230.7|23228.5|258
1755735000000|2025-08-21 00:10:00|23234.4|23232.2|23235.7|23233.5|23246.5|23244.3|23232.6|23230.4|300
1755735300000|2025-08-21 00:15:00|23235.9|23233.7|23218.7|23216.5|23237.5|23235.3|23218.7|23216.5|587
1755735600000|2025-08-21 00:20:00|23218.2|23216|23202|23199.8|23220.5|23218.3|23199.1|23196.9|857
1755735900000|2025-08-21 00:25:00|23201.9|23199.7|23208.3|23206.1|23209|23206.8|23190.6|23188.4|958
1755736200000|2025-08-21 00:30:00|23208.1|23205.9|23227.1|23224.9|23227.9|23225.7|23206.3|23204.1|625
1755736500000|2025-08-21 00:35:00|23227.2|23225|23226.5|23224.3|23233.9|23231.7|23221.2|23219|417
1755736800000|2025-08-21 00:40:00|23226.8|23224.6|23226.1|23223.9|23233.3|23231.1|23224.2|23222|262
1755737100000|2025-08-21 00:45:00|23226.2|23224|23212.9|23210.7|23229.7|23227.5|23207.4|23205.2|480
1755737400000|2025-08-21 00:50:00|23212.8|23210.6|23206.7|23204.5|23218.7|23216.5|23200.6|23198.4|532
1755737700000|2025-08-21 00:55:00|23206.6|23204.4|23213|23210.8|23216.3|23214.1|23205.7|23203.5|197
1755738000000|2025-08-21 01:00:00|23213.1|23210.9|23205.3|23203.1|23219.3|23217.1|23200.3|23198.1|798
1755738300000|2025-08-21 01:05:00|23205.2|23203|23201.6|23199.4|23208.7|23206.5|23191.1|23188.9|838
1755738600000|2025-08-21 01:10:00|23201.7|23199.5|23205.4|23203.2|23207.4|23205.2|23190.2|23188|581
1755738900000|2025-08-21 01:15:00|23205.5|23203.3|23202.3|23200.1|23208.4|23206.2|23195.7|23193.5|322
1755739200000|2025-08-21 01:20:00|23202.4|23200.2|23218|23215.8|23218.6|23216.4|23196.6|23194.4|569
1755739500000|2025-08-21 01:25:00|23218.2|23216|23215.3|23213.1|23220|23217.8|23209.6|23207.4|310
1755739800000|2025-08-21 01:30:00|23215.4|23213.2|23224|23221.8|23224.9|23222.7|23215.4|23213.2|291
1755740100000|2025-08-21 01:35:00|23224.2|23222|23224.7|23222.5|23226.6|23224.4|23220.6|23218.4|160
1755740400000|2025-08-21 01:40:00|23224.8|23222.6|23224.9|23222.7|23231.9|23229.7|23222.6|23220.4|314
1755740700000|2025-08-21 01:45:00|23225|23222.8|23232.1|23229.9|23235.3|23233.1|23224.3|23222.1|305
1755741000000|2025-08-21 01:50:00|23232|23229.8|23254|23251.8|23257.4|23255.2|23231.6|23229.4|939
1755741300000|2025-08-21 01:55:00|23254.1|23251.9|23274.5|23272.3|23276.4|23274.2|23253.2|23251|1222
1755741600000|2025-08-21 02:00:00|23274.3|23272.1|23275.6|23273.4|23279.2|23277|23271.4|23269.2|546
1755741900000|2025-08-21 02:05:00|23275.5|23273.3|23263.9|23261.7|23277.8|23275.6|23263.1|23260.9|617
1755742200000|2025-08-21 02:10:00|23263.7|23261.5|23284.1|23281.9|23284.5|23282.3|23262.7|23260.5|848
1755742500000|2025-08-21 02:15:00|23284|23281.8|23284.1|23281.9|23284.6|23282.4|23270|23267.8|622
1755742800000|2025-08-21 02:20:00|23284|23281.8|23285.7|23283.5|23290.8|23288.6|23283.1|23280.9|494
1755743100000|2025-08-21 02:25:00|23285.6|23283.4|23284.7|23282.5|23287.6|23285.4|23282.8|23280.6|434
1755743400000|2025-08-21 02:30:00|23284.3|23282.1|23278.3|23276.1|23289.6|23287.4|23276.8|23274.6|459
1755743700000|2025-08-21 02:35:00|23278.2|23276|23277.8|23275.6|23279.7|23277.5|23273.9|23271.7|192
1755744000000|2025-08-21 02:40:00|23277.7|23275.5|23278.7|23276.5|23280.6|23278.4|23271.9|23269.7|184
1755744300000|2025-08-21 02:45:00|23278.6|23276.4|23272.6|23270.4|23280.1|23277.9|23270.6|23268.4|246
1755744600000|2025-08-21 02:50:00|23272.5|23270.3|23280.2|23278|23281.8|23279.6|23271.7|23269.5|208
1755744900000|2025-08-21 02:55:00|23280.3|23278.1|23275.9|23273.7|23280.3|23278.1|23274.8|23272.6|116
1755745200000|2025-08-21 03:00:00|23275.8|23273.6|23273.1|23270.9|23278.1|23275.9|23272.8|23270.6|132
1755745500000|2025-08-21 03:05:00|23273.3|23271.1|23280.2|23278|23281.5|23279.3|23270.7|23268.5|198
1755745800000|2025-08-21 03:10:00|23279.9|23277.7|23274.8|23272.6|23280.2|23278|23274.7|23272.5|100
1755746100000|2025-08-21 03:15:00|23274.7|23272.5|23266.7|23264.5|23274.7|23272.5|23264.5|23262.3|263
1755746400000|2025-08-21 03:20:00|23266.6|23264.4|23266.4|23264.2|23268.2|23266|23258.1|23255.9|361
1755746700000|2025-08-21 03:25:00|23266.6|23264.4|23270.1|23267.9|23271.6|23269.4|23266.6|23264.4|149
1755747000000|2025-08-21 03:30:00|23270.3|23268.1|23269.8|23267.6|23271.9|23269.7|23263|23260.8|147
1755747300000|2025-08-21 03:35:00|23270.1|23267.9|23273.6|23271.4|23273.6|23271.4|23266.8|23264.6|163
1755747600000|2025-08-21 03:40:00|23273.4|23271.2|23269.4|23267.2|23275.7|23273.5|23268.6|23266.4|132
1755747900000|2025-08-21 03:45:00|23269.5|23267.3|23271.3|23269.1|23272.5|23270.3|23265.6|23263.4|172
1755748200000|2025-08-21 03:50:00|23271.2|23269|23270.3|23268.1|23277.4|23275.2|23269.4|23267.2|177
1755748500000|2025-08-21 03:55:00|23270.1|23267.9|23264|23261.8|23271.6|23269.4|23263.2|23261|183
1755748800000|2025-08-21 04:00:00|23263.9|23261.7|23261.8|23259.6|23265|23262.8|23257.9|23255.7|278
1755749100000|2025-08-21 04:05:00|23261.7|23259.5|23256.7|23254.5|23261.7|23259.5|23255.5|23253.3|228
1755749400000|2025-08-21 04:10:00|23256.6|23254.4|23257|23254.8|23259.8|23257.6|23253.9|23251.7|215
1755749700000|2025-08-21 04:15:00|23257.1|23254.9|23258.4|23256.2|23266.7|23264.5|23257|23254.8|258
1755750000000|2025-08-21 04:20:00|23258.8|23256.6|23259.5|23257.3|23260.5|23258.3|23255.2|23253|154
1755750300000|2025-08-21 04:25:00|23259.6|23257.4|23258.2|23256|23261.6|23259.4|23255.9|23253.7|144
1755750600000|2025-08-21 04:30:00|23258.3|23256.1|23265.4|23263.2|23266.7|23264.5|23253|23250.8|292
1755750900000|2025-08-21 04:35:00|23265.2|23263|23257.8|23255.6|23265.5|23263.3|23257.5|23255.3|136
1755751200000|2025-08-21 04:40:00|23257.7|23255.5|23264.1|23261.9|23264.5|23262.3|23254.2|23252|143
1755751500000|2025-08-21 04:45:00|23264|23261.8|23264.1|23261.9|23269.1|23266.9|23263.6|23261.4|137
1755751800000|2025-08-21 04:50:00|23264.2|23262|23263.5|23261.3|23265.8|23263.6|23262.1|23259.9|103
1755752100000|2025-08-21 04:55:00|23263.4|23261.2|23263.1|23260.9|23266.6|23264.4|23259|23256.8|234
1755752400000|2025-08-21 05:00:00|23263.3|23261.1|23264.4|23262.2|23271.5|23269.3|23260.7|23258.5|237
1755752700000|2025-08-21 05:05:00|23264.3|23262.1|23246.3|23244.1|23265.3|23263.1|23242.7|23240.5|501
1755753000000|2025-08-21 05:10:00|23246.4|23244.2|23246.6|23244.4|23247.5|23245.3|23240.7|23238.5|278
1755753300000|2025-08-21 05:15:00|23246.7|23244.5|23252|23249.8|23259.6|23257.4|23246.6|23244.4|303
1755753600000|2025-08-21 05:20:00|23252.1|23249.9|23246.9|23244.7|23253.3|23251.1|23245|23242.8|172
1755753900000|2025-08-21 05:25:00|23247|23244.8|23239.7|23237.5|23248.2|23246|23239.1|23236.9|283
1755754200000|2025-08-21 05:30:00|23239.8|23237.6|23241.4|23239.2|23244.1|23241.9|23237.6|23235.4|236
1755754500000|2025-08-21 05:35:00|23241.5|23239.3|23237.7|23235.5|23244.5|23242.3|23235.7|23233.5|227
1755754800000|2025-08-21 05:40:00|23237.6|23235.4|23243.1|23240.9|23245.1|23242.9|23234.1|23231.9|275
1755755100000|2025-08-21 05:45:00|23243|23240.8|23243.4|23241.2|23248.5|23246.3|23240.7|23238.5|158
1755755400000|2025-08-21 05:50:00|23242.6|23240.4|23252.3|23250.1|23254.6|23252.4|23239.2|23237|234
1755755700000|2025-08-21 05:55:00|23252.2|23250|23262.8|23260.6|23263.3|23261.1|23250|23247.8|320
1755756000000|2025-08-21 06:00:00|23263|23260.8|23260.5|23258.3|23266.9|23264.7|23257.3|23255.1|353
1755756300000|2025-08-21 06:05:00|23260.6|23258.4|23264.6|23262.4|23267.1|23264.9|23254.3|23252.1|356
1755756600000|2025-08-21 06:10:00|23264.7|23262.5|23278.9|23276.7|23279.4|23277.2|23264.7|23262.5|385
1755756900000|2025-08-21 06:15:00|23278.7|23276.5|23288.5|23286.3|23290|23287.8|23276.8|23274.6|640
1755757200000|2025-08-21 06:20:00|23288.4|23286.2|23280.7|23278.5|23289.5|23287.3|23278.2|23276|308
1755757500000|2025-08-21 06:25:00|23280.6|23278.4|23275.9|23273.7|23281.1|23278.9|23266|23263.8|573
1755757800000|2025-08-21 06:30:00|23275.8|23273.6|23280.9|23278.7|23283.2|23281|23273.3|23271.1|292
1755758100000|2025-08-21 06:35:00|23280.8|23278.6|23277.7|23275.5|23290.3|23288.1|23276.4|23274.2|374
1755758400000|2025-08-21 06:40:00|23277.8|23275.6|23278|23275.8|23281.5|23279.3|23274.2|23272|313
1755758700000|2025-08-21 06:45:00|23277.9|23275.7|23271|23268.8|23278.5|23276.3|23269.4|23267.2|258
1755759000000|2025-08-21 06:50:00|23271.2|23269|23276.4|23274.2|23276.9|23274.7|23270.4|23268.2|193
1755759300000|2025-08-21 06:55:00|23276.5|23274.3|23278.3|23276.1|23280.1|23277.9|23275.3|23273.1|194
1755759600000|2025-08-21 07:00:00|23277.8|23275.6|23271.5|23269.3|23280.3|23278.1|23258.9|23256.7|841
1755759900000|2025-08-21 07:05:00|23271.6|23269.4|23273.8|23271.6|23281.2|23279|23264.2|23262|657
1755760200000|2025-08-21 07:10:00|23273.1|23270.9|23253|23250.8|23275.4|23273.2|23250.9|23248.7|495
1755760500000|2025-08-21 07:15:00|23253.8|23251.6|23255.9|23253.7|23258|23255.8|23244.6|23242.4|634
1755760800000|2025-08-21 07:20:00|23255.8|23253.6|23254.6|23252.4|23261.2|23259|23252.6|23250.4|313
1755761100000|2025-08-21 07:25:00|23254.1|23251.9|23251.7|23249.5|23255.8|23253.6|23246.9|23244.7|293
1755761400000|2025-08-21 07:30:00|23251.9|23249.7|23262.1|23259.9|23263.9|23261.7|23248.6|23246.4|431
1755761700000|2025-08-21 07:35:00|23262.2|23260|23264.6|23262.4|23268.3|23266.1|23260.1|23257.9|282
1755762000000|2025-08-21 07:40:00|23264.7|23262.5|23260.7|23258.5|23270.9|23268.7|23257.9|23255.7|279
1755762300000|2025-08-21 07:45:00|23260.6|23258.4|23267.5|23265.3|23267.6|23265.4|23255.6|23253.4|373
1755762600000|2025-08-21 07:50:00|23267.4|23265.2|23269.8|23267.6|23276.1|23273.9|23264.2|23262|393
1755762900000|2025-08-21 07:55:00|23269.7|23267.5|23265.4|23263.2|23272.8|23270.6|23263.1|23260.9|214
1755763200000|2025-08-21 08:00:00|23265.3|23263.1|23275.3|23273.1|23277|23274.8|23259.3|23257.1|494
1755763500000|2025-08-21 08:05:00|23275.2|23273|23275|23272.8|23281.2|23279|23265.8|23263.6|420
1755763800000|2025-08-21 08:10:00|23274.1|23271.9|23267.6|23265.4|23274.4|23272.2|23254.1|23251.9|808
1755764100000|2025-08-21 08:15:00|23267.5|23265.3|23248.4|23246.2|23270.3|23268.1|23239.4|23237.2|706
1755764400000|2025-08-21 08:20:00|23247.7|23245.5|23262.5|23260.3|23264.1|23261.9|23246.6|23244.4|431
1755764700000|2025-08-21 08:25:00|23263.1|23260.9|23265.2|23263|23268.8|23266.6|23258.3|23256.1|285
1755765000000|2025-08-21 08:30:00|23265.1|23262.9|23264.6|23262.4|23274|23271.8|23260.6|23258.4|406
1755765300000|2025-08-21 08:35:00|23264.2|23262|23270|23267.8|23272.3|23270.1|23262.9|23260.7|230
1755765600000|2025-08-21 08:40:00|23270.2|23268|23265.9|23263.7|23272.1|23269.9|23263.6|23261.4|185
1755765900000|2025-08-21 08:45:00|23265.6|23263.4|23251.2|23249|23267.7|23265.5|23248.5|23246.3|397
1755766200000|2025-08-21 08:50:00|23251.3|23249.1|23245.5|23243.3|23251.4|23249.2|23236.6|23234.4|637
1755766500000|2025-08-21 08:55:00|23245.4|23243.2|23221.9|23219.7|23245.4|23243.2|23220.6|23218.4|913
1755766800000|2025-08-21 09:00:00|23221.7|23219.5|23224.1|23221.9|23229.1|23226.9|23214.6|23212.4|705
1755767100000|2025-08-21 09:05:00|23223.5|23221.3|23221.3|23219.1|23228.5|23226.3|23211.8|23209.6|663
1755767400000|2025-08-21 09:10:00|23221.4|23219.2|23230|23227.8|23232.3|23230.1|23218.8|23216.6|447
1755767700000|2025-08-21 09:15:00|23229.9|23227.7|23234.4|23232.2|23237.2|23235|23224|23221.8|381
1755768000000|2025-08-21 09:20:00|23234.5|23232.3|23237.2|23235|23238.8|23236.6|23230|23227.8|324
1755768300000|2025-08-21 09:25:00|23237.3|23235.1|23241.2|23239|23245|23242.8|23235.7|23233.5|396
1755768600000|2025-08-21 09:30:00|23240.9|23238.7|23238.7|23236.5|23244.1|23241.9|23237.1|23234.9|246
1755768900000|2025-08-21 09:35:00|23238.8|23236.6|23239.9|23237.7|23241.8|23239.6|23235.7|23233.5|203
1755769200000|2025-08-21 09:40:00|23240|23237.8|23247.8|23245.6|23248.6|23246.4|23237.5|23235.3|214
1755769500000|2025-08-21 09:45:00|23248|23245.8|23250.1|23247.9|23251.1|23248.9|23243.4|23241.2|371
1755769800000|2025-08-21 09:50:00|23250|23247.8|23239.3|23237.1|23251.2|23249|23234.6|23232.4|409
1755770100000|2025-08-21 09:55:00|23239.2|23237|23228.2|23226|23239.8|23237.6|23224.3|23222.1|346
1755770400000|2025-08-21 10:00:00|23228.1|23225.9|23225|23222.8|23229|23226.8|23210.7|23208.5|730
1755770700000|2025-08-21 10:05:00|23225.2|23223|23231.4|23229.2|23236.1|23233.9|23223.4|23221.2|469
1755771000000|2025-08-21 10:10:00|23231.6|23229.4|23215.5|23213.3|23231.6|23229.4|23214|23211.8|433
1755771300000|2025-08-21 10:15:00|23215.2|23213|23202.2|23200|23220.7|23218.5|23199.5|23197.3|595
1755771600000|2025-08-21 10:20:00|23202.9|23200.7|23223.6|23221.4|23226.4|23224.2|23195.4|23193.2|875
1755771900000|2025-08-21 10:25:00|23223.7|23221.5|23226.1|23223.9|23229.5|23227.3|23214.7|23212.5|554
1755772200000|2025-08-21 10:30:00|23226|23223.8|23216.8|23214.6|23228.5|23226.3|23214.8|23212.6|355
1755772500000|2025-08-21 10:35:00|23216.9|23214.7|23222.4|23220.2|23224.2|23222|23215.3|23213.1|204
1755772800000|2025-08-21 10:40:00|23222.3|23220.1|23225.5|23223.3|23229.3|23227.1|23222.2|23220|338
1755773100000|2025-08-21 10:45:00|23225.4|23223.2|23225.5|23223.3|23228.4|23226.2|23222.6|23220.4|212
1755773400000|2025-08-21 10:50:00|23225.7|23223.5|23238.1|23235.9|23239.5|23237.3|23220.5|23218.3|507
1755773700000|2025-08-21 10:55:00|23238|23235.8|23236.3|23234.1|23241.5|23239.3|23226.6|23224.4|622
1755774000000|2025-08-21 11:00:00|23234.2|23232|23232.5|23230.3|23257.7|23255.5|23222|23219.8|1897
1755774300000|2025-08-21 11:05:00|23232.4|23230.2|23236.1|23233.9|23249.2|23247|23231.6|23229.4|856
1755774600000|2025-08-21 11:10:00|23236.2|23234|23225|23222.8|23237.5|23235.3|23219.1|23216.9|886
1755774900000|2025-08-21 11:15:00|23225.5|23223.3|23223.3|23221.1|23229.7|23227.5|23220.8|23218.6|363
1755775200000|2025-08-21 11:20:00|23223.4|23221.2|23230.7|23228.5|23234.8|23232.6|23219.3|23217.1|426
1755775500000|2025-08-21 11:25:00|23230.6|23228.4|23226.4|23224.2|23233.7|23231.5|23223.8|23221.6|215
1755775800000|2025-08-21 11:30:00|23226.3|23224.1|23217.2|23215|23233|23230.8|23216.5|23214.3|446
1755776100000|2025-08-21 11:35:00|23217.3|23215.1|23209.6|23207.4|23225.3|23223.1|23204.4|23202.2|785
1755776400000|2025-08-21 11:40:00|23209.7|23207.5|23212|23209.8|23221.1|23218.9|23205.6|23203.4|443
1755776700000|2025-08-21 11:45:00|23211.6|23209.4|23192.4|23190.2|23211.6|23209.4|23186.8|23184.6|1082
1755777000000|2025-08-21 11:50:00|23192.3|23190.1|23201.5|23199.3|23210.3|23208.1|23191.7|23189.5|986
1755777300000|2025-08-21 11:55:00|23201.6|23199.4|23204.8|23202.6|23209.2|23207|23199.3|23197.1|451
1755777600000|2025-08-21 12:00:00|23204.9|23202.7|23188.2|23186|23204.9|23202.7|23184.1|23181.9|1286
1755777900000|2025-08-21 12:05:00|23188.5|23186.3|23186.4|23184.2|23196.3|23194.1|23182.5|23180.3|875
1755778200000|2025-08-21 12:10:00|23186.3|23184.1|23167.6|23165.4|23186.3|23184.1|23157.8|23155.6|1986
1755778500000|2025-08-21 12:15:00|23167.8|23165.6|23155.5|23153.3|23168.5|23166.3|23144.4|23142.2|1615
1755778800000|2025-08-21 12:20:00|23155.6|23153.4|23169.7|23167.5|23171.1|23168.9|23146.4|23144.2|1409
1755779100000|2025-08-21 12:25:00|23169.6|23167.4|23161.4|23159.2|23170|23167.8|23157.4|23155.2|931
1755779400000|2025-08-21 12:30:00|23161.3|23159.1|23191.3|23189.1|23192.4|23190.2|23150.9|23148.7|1996
1755779700000|2025-08-21 12:35:00|23191.4|23189.2|23163.1|23160.9|23191.9|23189.7|23163.1|23160.9|1323
1755780000000|2025-08-21 12:40:00|23163|23160.8|23155.9|23153.7|23171.3|23169.1|23154.1|23151.9|1201
1755780300000|2025-08-21 12:45:00|23156|23153.8|23147.3|23145.1|23157.8|23155.6|23141.2|23139|1829
1755780600000|2025-08-21 12:50:00|23145.9|23143.7|23144.3|23142.1|23152.9|23150.7|23139.2|23137|1140
1755780900000|2025-08-21 12:55:00|23144.4|23142.2|23147.6|23145.4|23152.6|23150.4|23137.9|23135.7|1147
1755781200000|2025-08-21 13:00:00|23147.5|23145.3|23151.3|23149.1|23154.9|23152.7|23130.4|23128.2|1813
1755781500000|2025-08-21 13:05:00|23151.1|23148.9|23171.7|23169.5|23172.2|23170|23150|23147.8|1249
1755781800000|2025-08-21 13:10:00|23171.6|23169.4|23153.7|23151.5|23174|23171.8|23150.2|23148|1894
1755782100000|2025-08-21 13:15:00|23153.8|23151.6|23157.9|23155.7|23161.7|23159.5|23146.3|23144.1|1192
1755782400000|2025-08-21 13:20:00|23157.8|23155.6|23161|23158.8|23172.1|23169.9|23157.6|23155.4|1390
1755782700000|2025-08-21 13:25:00|23161.1|23158.9|23181.6|23179.4|23184.3|23182.1|23159.3|23157.1|3079
1755783000000|2025-08-21 13:30:00|23182|23179.8|23165|23163.9|23195.3|23194.2|23122.7|23121.6|18739
1755783300000|2025-08-21 13:35:00|23164.7|23163.6|23199.8|23198.7|23212.1|23211|23146.9|23145.8|11588
1755783600000|2025-08-21 13:40:00|23199.2|23198.1|23177|23175.9|23199.9|23198.8|23158.9|23157.8|6690
1755783900000|2025-08-21 13:45:00|23185.1|23184|23189.3|23188.2|23190.4|23189.3|23098.8|23097.7|15243
1755784200000|2025-08-21 13:50:00|23188.8|23187.7|23162.8|23161.7|23192.1|23191|23138.8|23137.7|10059
1755784500000|2025-08-21 13:55:00|23162.9|23161.8|23109.6|23108.5|23170.9|23169.8|23107.6|23106.5|7099
1755784800000|2025-08-21 14:00:00|23110.5|23109.4|23186|23184.9|23192.6|23191.5|23080.4|23079.3|12946
1755785100000|2025-08-21 14:05:00|23186.7|23185.6|23206.5|23205.4|23213.7|23212.6|23183.5|23182.4|7415
1755785400000|2025-08-21 14:10:00|23204.8|23203.7|23204.4|23203.3|23225.3|23224.2|23191.6|23190.5|6728
1755785700000|2025-08-21 14:15:00|23204.5|23203.4|23225.4|23224.3|23236.7|23235.6|23195|23193.9|6389
1755786000000|2025-08-21 14:20:00|23224.2|23223.1|23240.3|23239.2|23244.8|23243.7|23218.5|23217.4|5304
1755786300000|2025-08-21 14:25:00|23240.2|23239.1|23266.4|23265.3|23268.8|23267.7|23220.2|23219.1|7425
1755786600000|2025-08-21 14:30:00|23266.8|23265.7|23216.9|23215.8|23266.8|23265.7|23206.5|23205.4|8244
1755786900000|2025-08-21 14:35:00|23217.1|23216|23180.1|23179|23223.3|23222.2|23179|23177.9|6465
1755787200000|2025-08-21 14:40:00|23180.9|23179.8|23202.2|23201.1|23202.4|23201.3|23172.3|23171.2|6456
1755787500000|2025-08-21 14:45:00|23201.3|23200.2|23180.2|23179.1|23211.8|23210.7|23178|23176.9|6716
1755787800000|2025-08-21 14:50:00|23180.9|23179.8|23220.8|23219.7|23223|23221.9|23180.8|23179.7|4187
1755788100000|2025-08-21 14:55:00|23220.7|23219.6|23218.6|23217.5|23224.5|23223.4|23207.9|23206.8|4104
1755788400000|2025-08-21 15:00:00|23218.2|23217.1|23205.4|23204.3|23234.6|23233.5|23200.9|23199.8|5524
1755788700000|2025-08-21 15:05:00|23205.5|23204.4|23190.4|23189.3|23205.8|23204.7|23183.6|23182.5|4801
1755789000000|2025-08-21 15:10:00|23191.9|23190.8|23136.9|23135.8|23194.7|23193.6|23133.4|23132.3|9198
1755789300000|2025-08-21 15:15:00|23136.6|23135.5|23165.8|23164.7|23168.9|23167.8|23128.4|23127.3|6213
1755789600000|2025-08-21 15:20:00|23165|23163.9|23200.9|23199.8|23210.6|23209.5|23151.9|23150.8|6073
1755789900000|2025-08-21 15:25:00|23200.6|23199.5|23178.8|23177.7|23203.9|23202.8|23167.6|23166.5|6001
1755790200000|2025-08-21 15:30:00|23177.4|23176.3|23206.1|23205|23211.7|23210.6|23176.6|23175.5|5024
1755790500000|2025-08-21 15:35:00|23205.7|23204.6|23200.3|23199.2|23212.3|23211.2|23198.5|23197.4|3125
1755790800000|2025-08-21 15:40:00|23200|23198.9|23204.5|23203.4|23217.1|23216|23189.6|23188.5|4182
1755791100000|2025-08-21 15:45:00|23204.9|23203.8|23177.5|23176.4|23205.5|23204.4|23172.4|23171.3|4554
1755791400000|2025-08-21 15:50:00|23179.2|23178.1|23131|23129.9|23181.4|23180.3|23125.3|23124.2|7375
1755791700000|2025-08-21 15:55:00|23130.1|23129|23128|23126.9|23136.1|23135|23114.6|23113.5|6116
1755792000000|2025-08-21 16:00:00|23128.1|23127|23110.2|23109.1|23136.1|23135|23104.5|23103.4|7449
1755792300000|2025-08-21 16:05:00|23109.7|23108.6|23109.3|23108.2|23120.8|23119.7|23102.6|23101.5|4022
1755792600000|2025-08-21 16:10:00|23111.7|23110.6|23120.2|23119.1|23134.1|23133|23102.4|23101.3|4855
1755792900000|2025-08-21 16:15:00|23120.7|23119.6|23138.6|23137.5|23139.7|23138.6|23119.3|23118.2|3745
1755793200000|2025-08-21 16:20:00|23136.7|23135.6|23131.2|23130.1|23137.4|23136.3|23120.3|23119.2|3287
1755793500000|2025-08-21 16:25:00|23131.3|23130.2|23106.6|23105.5|23131.7|23130.6|23096.3|23095.2|4617
1755793800000|2025-08-21 16:30:00|23106.8|23105.7|23108.1|23107|23129.2|23128.1|23100.2|23099.1|4417
1755794100000|2025-08-21 16:35:00|23108|23106.9|23118.9|23117.8|23123.8|23122.7|23099.2|23098.1|4014
1755794400000|2025-08-21 16:40:00|23118.2|23117.1|23110.9|23109.8|23127.4|23126.3|23105.5|23104.4|2882
1755794700000|2025-08-21 16:45:00|23111.3|23110.2|23109|23107.9|23119.5|23118.4|23099.7|23098.6|2984
1755795000000|2025-08-21 16:50:00|23108.7|23107.6|23127.9|23126.8|23135.9|23134.8|23106.6|23105.5|4133
1755795300000|2025-08-21 16:55:00|23128|23126.9|23084.4|23083.3|23134.3|23133.2|23073.6|23072.5|5562
1755795600000|2025-08-21 17:00:00|23084.8|23083.7|23104.1|23103|23106.9|23105.8|23077.9|23076.8|4951
1755795900000|2025-08-21 17:05:00|23104.2|23103.1|23107|23105.9|23118.9|23117.8|23097.2|23096.1|4260
1755796200000|2025-08-21 17:10:00|23106.8|23105.7|23077.2|23076.1|23106.8|23105.7|23075.4|23074.3|3976
1755796500000|2025-08-21 17:15:00|23076.9|23075.8|23059|23057.9|23082.2|23081.1|23054.9|23053.8|5251
1755796800000|2025-08-21 17:20:00|23059.2|23058.1|23050.3|23049.2|23066.2|23065.1|23044.5|23043.4|5410
1755797100000|2025-08-21 17:25:00|23050.4|23049.3|23068.6|23067.5|23073.2|23072.1|23042.5|23041.4|5198
1755797400000|2025-08-21 17:30:00|23068.7|23067.6|23097.3|23096.2|23098.1|23097|23063.5|23062.4|5043
1755797700000|2025-08-21 17:35:00|23097.2|23096.1|23117.5|23116.4|23124.3|23123.2|23094.1|23093|4903
1755798000000|2025-08-21 17:40:00|23115.5|23114.4|23122.7|23121.6|23128.8|23127.7|23111.4|23110.3|4593
1755798300000|2025-08-21 17:45:00|23122.5|23121.4|23131.5|23130.4|23144.3|23143.2|23120.1|23119|4133
1755798600000|2025-08-21 17:50:00|23130.6|23129.5|23123.8|23122.7|23138.5|23137.4|23110.9|23109.8|4332
1755798900000|2025-08-21 17:55:00|23123.6|23122.5|23134.2|23133.1|23135.4|23134.3|23119.1|23118|2895
1755799200000|2025-08-21 18:00:00|23136|23134.9|23131|23129.9|23143.7|23142.6|23127.2|23126.1|3926
1755799500000|2025-08-21 18:05:00|23130.9|23129.8|23122|23120.9|23140.5|23139.4|23113.1|23112|3567
1755799800000|2025-08-21 18:10:00|23122.6|23121.5|23129.2|23128.1|23135.3|23134.2|23110.4|23109.3|3360
1755800100000|2025-08-21 18:15:00|23129.3|23128.2|23137|23135.9|23140.9|23139.8|23119.9|23118.8|3383
1755800400000|2025-08-21 18:20:00|23137.2|23136.1|23136.3|23135.2|23141.8|23140.7|23121.7|23120.6|2587
1755800700000|2025-08-21 18:25:00|23136.2|23135.1|23120.8|23119.7|23138.8|23137.7|23119.7|23118.6|2339
1755801000000|2025-08-21 18:30:00|23120.7|23119.6|23126.1|23125|23127.5|23126.4|23102.5|23101.4|4363
1755801300000|2025-08-21 18:35:00|23126|23124.9|23140.7|23139.6|23144.3|23143.2|23123.2|23122.1|3471
1755801600000|2025-08-21 18:40:00|23138.8|23137.7|23119.8|23118.7|23142.8|23141.7|23118.7|23117.6|2282
1755801900000|2025-08-21 18:45:00|23119.5|23118.4|23120.6|23119.5|23120.8|23119.7|23103.6|23102.5|3295
1755802200000|2025-08-21 18:50:00|23122.5|23121.4|23139|23137.9|23146.8|23145.7|23116.2|23115.1|3281
1755802500000|2025-08-21 18:55:00|23138.7|23137.6|23147.6|23146.5|23157|23155.9|23126|23124.9|3872
1755802800000|2025-08-21 19:00:00|23146.7|23145.6|23153.3|23152.2|23163.7|23162.6|23142.4|23141.3|3016
1755803100000|2025-08-21 19:05:00|23153.5|23152.4|23165.8|23164.7|23173|23171.9|23149.9|23148.8|2798
1755803400000|2025-08-21 19:10:00|23164.9|23163.8|23168.4|23167.3|23172.6|23171.5|23161.9|23160.8|2220
1755803700000|2025-08-21 19:15:00|23168.6|23167.5|23165.7|23164.6|23173.6|23172.5|23159.5|23158.4|2773
1755804000000|2025-08-21 19:20:00|23166.5|23165.4|23173.4|23172.3|23175.6|23174.5|23161.5|23160.4|2563
1755804300000|2025-08-21 19:25:00|23173.3|23172.2|23158|23156.9|23176|23174.9|23156.6|23155.5|2760
1755804600000|2025-08-21 19:30:00|23158.7|23157.6|23151.4|23150.3|23161.3|23160.2|23150.6|23149.5|2935
1755804900000|2025-08-21 19:35:00|23151.3|23150.2|23142.3|23141.2|23154.8|23153.7|23136.4|23135.3|3218
1755805200000|2025-08-21 19:40:00|23142.2|23141.1|23137.8|23136.7|23150.6|23149.5|23130|23128.9|3103
1755805500000|2025-08-21 19:45:00|23137.9|23136.8|23143.8|23142.7|23145.7|23144.6|23129.1|23128|3038
1755805800000|2025-08-21 19:50:00|23142.7|23141.6|23144.8|23143.7|23155.1|23154|23132.1|23131|6664
1755806100000|2025-08-21 19:55:00|23144.9|23143.8|23138.1|23137|23154|23152.9|23125.1|23124|11802
1755806400000|2025-08-21 20:00:00|23139.1|23138|23125.2|23123|23142.8|23140.6|23119.4|23117.2|5868
1755806700000|2025-08-21 20:05:00|23125.9|23123.7|23125.2|23123|23127.9|23125.7|23121.6|23119.4|1367
1755807000000|2025-08-21 20:10:00|23125.5|23123.3|23141.1|23138.9|23141.8|23139.6|23122.4|23120.2|1399
1755807300000|2025-08-21 20:15:00|23140.9|23138.7|23138.7|23136.5|23142.4|23140.2|23135.5|23133.3|741
1755807600000|2025-08-21 20:20:00|23138.9|23136.7|23138.1|23135.9|23139.2|23137|23134.8|23132.6|341
1755807900000|2025-08-21 20:25:00|23138.4|23136.2|23130.2|23128|23141.3|23139.1|23129.3|23127.1|564
1755808200000|2025-08-21 20:30:00|23130.1|23127.9|23127.5|23125.3|23134.1|23131.9|23126.7|23124.5|334
1755808500000|2025-08-21 20:35:00|23127|23124.8|23136.9|23134.7|23137.7|23135.5|23126.7|23124.5|371
1755808800000|2025-08-21 20:40:00|23136.2|23134|23138|23135.8|23141.6|23139.4|23136|23133.8|404
1755809100000|2025-08-21 20:45:00|23138.3|23136.1|23144|23141.8|23144.5|23142.3|23135.3|23133.1|479
1755809400000|2025-08-21 20:50:00|23143.9|23141.7|23139.8|23137.6|23146.3|23144.1|23139.3|23137.1|281
1755809700000|2025-08-21 20:55:00|23139.6|23137.4|23148.9|23143.9|23149.2|23145.7|23137.1|23134.9|451
1755810000000|2025-08-21 21:00:00|23148.6|23143.6|23147.8|23142.8|23149.7|23144.7|23147|23142|0
1755810300000|2025-08-21 21:05:00|23147.7|23142.7|23147.8|23142.8|23148.5|23143.5|23146.4|23141.4|0
1755810600000|2025-08-21 21:10:00|23147.7|23142.7|23148.4|23143.4|23149|23144|23146.9|23141.9|0
1755810900000|2025-08-21 21:15:00|23149|23144|23148.7|23143.7|23149.9|23144.9|23147.8|23142.8|0
1755811200000|2025-08-21 21:20:00|23148.6|23143.6|23147.6|23142.6|23149.3|23144.3|23145.6|23140.6|0
1755811500000|2025-08-21 21:25:00|23147.8|23142.8|23146.5|23141.5|23147.8|23142.8|23145.3|23140.3|0
1755811800000|2025-08-21 21:30:00|23146.6|23141.6|23146.3|23141.3|23147.3|23142.3|23145.7|23140.7|0
1755812100000|2025-08-21 21:35:00|23146.7|23141.7|23147.2|23142.2|23147.2|23142.2|23146.1|23141.1|0
1755812400000|2025-08-21 21:40:00|23147.4|23142.4|23146.4|23141.4|23147.5|23142.5|23145.9|23140.9|0
1755812700000|2025-08-21 21:45:00|23146.5|23141.5|23146.2|23141.2|23146.8|23141.8|23146.2|23141.2|0
1755813000000|2025-08-21 21:50:00|23146.3|23141.3|23146.5|23141.5|23147.1|23142.1|23145.8|23140.8|0
1755813300000|2025-08-21 21:55:00|23146.3|23141.3|23147.8|23142.8|23148.7|23143.7|23146.2|23141.2|0
1755813600000|2025-08-21 22:00:00|23151.8|23149.6|23159.6|23157.4|23171.3|23169.1|23151.6|23149.4|649
1755813900000|2025-08-21 22:05:00|23159.8|23157.6|23166.1|23163.9|23168.9|23166.7|23158|23155.8|382
1755814200000|2025-08-21 22:10:00|23166.3|23164.1|23165.2|23163|23172.8|23170.6|23164.2|23162|305
1755814500000|2025-08-21 22:15:00|23165.4|23163.2|23170|23167.8|23173.9|23171.7|23162.9|23160.7|270
1755814800000|2025-08-21 22:20:00|23170.3|23168.1|23164.4|23162.2|23172.2|23170|23163.8|23161.6|150
1755815100000|2025-08-21 22:25:00|23164.6|23162.4|23157.9|23155.7|23165.8|23163.6|23156.8|23154.6|314
1755815400000|2025-08-21 22:30:00|23158|23155.8|23160.8|23158.6|23164.9|23162.7|23157|23154.8|207
1755815700000|2025-08-21 22:35:00|23160.6|23158.4|23168.3|23166.1|23170.5|23168.3|23156.5|23154.3|337
1755816000000|2025-08-21 22:40:00|23168.2|23166|23176.1|23173.9|23176.3|23174.1|23163.9|23161.7|245
1755816300000|2025-08-21 22:45:00|23176.2|23174|23168.2|23166|23177.7|23175.5|23166.2|23164|248
1755816600000|2025-08-21 22:50:00|23168|23165.8|23172.7|23170.5|23174.7|23172.5|23168|23165.8|113
1755816900000|2025-08-21 22:55:00|23172.8|23170.6|23172|23169.8|23175.7|23173.5|23171.9|23169.7|150
1755817200000|2025-08-21 23:00:00|23171.9|23169.7|23168.7|23166.5|23173.7|23171.5|23167.6|23165.4|93
1755817500000|2025-08-21 23:05:00|23168.8|23166.6|23167.6|23165.4|23169|23166.8|23164.1|23161.9|128
1755817800000|2025-08-21 23:10:00|23167.7|23165.5|23165.5|23163.3|23167.7|23165.5|23164.2|23162|113
1755818100000|2025-08-21 23:15:00|23165.6|23163.4|23173.7|23171.5|23176.4|23174.2|23165.6|23163.4|194
1755818400000|2025-08-21 23:20:00|23173.8|23171.6|23176.6|23174.4|23178|23175.8|23173.2|23171|154
1755818700000|2025-08-21 23:25:00|23176.7|23174.5|23175.7|23173.5|23177.8|23175.6|23173.6|23171.4|146
1755819000000|2025-08-21 23:30:00|23175.9|23173.7|23161.6|23159.4|23179.6|23177.4|23160.4|23158.2|417
1755819300000|2025-08-21 23:35:00|23161.8|23159.6|23170.6|23168.4|23170.9|23168.7|23160.9|23158.7|161
1755819600000|2025-08-21 23:40:00|23170.4|23168.2|23165.4|23163.2|23174.7|23172.5|23165|23162.8|167
1755819900000|2025-08-21 23:45:00|23165.5|23163.3|23170|23167.8|23172.4|23170.2|23164.1|23161.9|113
1755820200000|2025-08-21 23:50:00|23169.9|23167.7|23173.2|23171|23178.1|23175.9|23169.9|23167.7|209
1755820500000|2025-08-21 23:55:00|23173.4|23171.2|23176.3|23174.1|23178.9|23176.7|23172.8|23170.6|221
1755820800000|2025-08-22 00:00:00|23176.2|23174|23162.4|23160.2|23179.4|23177.2|23162|23159.8|689
1755821100000|2025-08-22 00:05:00|23162.5|23160.3|23158.3|23156.1|23167.5|23165.3|23143.7|23141.5|881
1755821400000|2025-08-22 00:10:00|23157.9|23155.7|23123.7|23121.5|23160.1|23157.9|23115.3|23113.1|1015
1755821700000|2025-08-22 00:15:00|23124|23121.8|23128.9|23126.7|23129.5|23127.3|23110.2|23108|757
1755822000000|2025-08-22 00:20:00|23129.5|23127.3|23141.9|23139.7|23141.9|23139.7|23127.7|23125.5|550
1755822300000|2025-08-22 00:25:00|23141.8|23139.6|23127.4|23125.2|23142.7|23140.5|23120.8|23118.6|502
1755822600000|2025-08-22 00:30:00|23127.5|23125.3|23140.1|23137.9|23145.7|23143.5|23127.4|23125.2|519
1755822900000|2025-08-22 00:35:00|23140.2|23138|23146|23143.8|23148.1|23145.9|23140.2|23138|282
1755823200000|2025-08-22 00:40:00|23145.8|23143.6|23142.8|23140.6|23151.3|23149.1|23141.8|23139.6|272
1755823500000|2025-08-22 00:45:00|23142.9|23140.7|23144.3|23142.1|23147.9|23145.7|23142.6|23140.4|125
1755823800000|2025-08-22 00:50:00|23144.2|23142|23141.5|23139.3|23146.1|23143.9|23139.6|23137.4|129
1755824100000|2025-08-22 00:55:00|23141.3|23139.1|23142.3|23140.1|23145.4|23143.2|23133.8|23131.6|220
1755824400000|2025-08-22 01:00:00|23142.2|23140|23140.6|23138.4|23150.6|23148.4|23136|23133.8|363
1755824700000|2025-08-22 01:05:00|23140.7|23138.5|23124.8|23122.6|23141.9|23139.7|23123.6|23121.4|447
1755825000000|2025-08-22 01:10:00|23124.7|23122.5|23130.1|23127.9|23132.7|23130.5|23121.8|23119.6|375
1755825300000|2025-08-22 01:15:00|23130.2|23128|23139|23136.8|23145.7|23143.5|23125.2|23123|377
1755825600000|2025-08-22 01:20:00|23138.9|23136.7|23129.7|23127.5|23141.3|23139.1|23125.2|23123|284
1755825900000|2025-08-22 01:25:00|23129.6|23127.4|23136.4|23134.2|23137.4|23135.2|23126.3|23124.1|259
1755826200000|2025-08-22 01:30:00|23136.5|23134.3|23132.2|23130|23138.9|23136.7|23125.3|23123.1|232
1755826500000|2025-08-22 01:35:00|23132|23129.8|23129|23126.8|23137.2|23135|23126.2|23124|208
1755826800000|2025-08-22 01:40:00|23128.8|23126.6|23134|23131.8|23137|23134.8|23125.6|23123.4|273
1755827100000|2025-08-22 01:45:00|23134.1|23131.9|23128.9|23126.7|23135.1|23132.9|23126.8|23124.6|105
1755827400000|2025-08-22 01:50:00|23129|23126.8|23126.8|23124.6|23132.6|23130.4|23125.5|23123.3|145
1755827700000|2025-08-22 01:55:00|23127|23124.8|23134.1|23131.9|23137.9|23135.7|23127|23124.8|170
1755828000000|2025-08-22 02:00:00|23133.9|23131.7|23136.3|23134.1|23139.3|23137.1|23132|23129.8|120
1755828300000|2025-08-22 02:05:00|23136.2|23134|23145.3|23143.1|23146.3|23144.1|23136.2|23134|266
1755828600000|2025-08-22 02:10:00|23145.4|23143.2|23153.8|23151.6|23155.9|23153.7|23144|23141.8|277
1755828900000|2025-08-22 02:15:00|23153.9|23151.7|23154.3|23152.1|23156.3|23154.1|23150.3|23148.1|183
1755829200000|2025-08-22 02:20:00|23154.2|23152|23155.3|23153.1|23158.6|23156.4|23153.6|23151.4|134
1755829500000|2025-08-22 02:25:00|23155.4|23153.2|23151.4|23149.2|23156.7|23154.5|23145.6|23143.4|269
1755829800000|2025-08-22 02:30:00|23151.3|23149.1|23148.2|23146|23157.4|23155.2|23148.2|23146|205
1755830100000|2025-08-22 02:35:00|23148|23145.8|23155.4|23153.2|23157.4|23155.2|23146|23143.8|172
1755830400000|2025-08-22 02:40:00|23155.5|23153.3|23158.2|23156|23159.3|23157.1|23150.7|23148.5|146
1755830700000|2025-08-22 02:45:00|23158|23155.8|23154.6|23152.4|23162.3|23160.1|23153.4|23151.2|236
1755831000000|2025-08-22 02:50:00|23154.5|23152.3|23148.3|23146.1|23154.8|23152.6|23148.3|23146.1|126
1755831300000|2025-08-22 02:55:00|23148.1|23145.9|23136.4|23134.2|23148.5|23146.3|23136.4|23134.2|403
1755831600000|2025-08-22 03:00:00|23136.3|23134.1|23122|23119.8|23139.6|23137.4|23121.7|23119.5|634
1755831900000|2025-08-22 03:05:00|23121.5|23119.3|23129.2|23127|23130.6|23128.4|23120.1|23117.9|233
1755832200000|2025-08-22 03:10:00|23129.1|23126.9|23123.1|23120.9|23131.5|23129.3|23123.1|23120.9|197
1755832500000|2025-08-22 03:15:00|23123.3|23121.1|23129.7|23127.5|23130.5|23128.3|23123.3|23121.1|121
1755832800000|2025-08-22 03:20:00|23129.9|23127.7|23128.3|23126.1|23132.8|23130.6|23124.8|23122.6|202
1755833100000|2025-08-22 03:25:00|23128.2|23126|23128.9|23126.7|23130.3|23128.1|23126.6|23124.4|107
1755833400000|2025-08-22 03:30:00|23129.1|23126.9|23133.8|23131.6|23134.1|23131.9|23128.7|23126.5|103
1755833700000|2025-08-22 03:35:00|23133.7|23131.5|23136.5|23134.3|23139.2|23137|23133|23130.8|221
1755834000000|2025-08-22 03:40:00|23136.7|23134.5|23129.4|23127.2|23136.7|23134.5|23127.4|23125.2|135
1755834300000|2025-08-22 03:45:00|23129.6|23127.4|23130.1|23127.9|23130.5|23128.3|23125.6|23123.4|99
1755834600000|2025-08-22 03:50:00|23130|23127.8|23127|23124.8|23130.1|23127.9|23125.9|23123.7|73
1755834900000|2025-08-22 03:55:00|23127.2|23125|23124.9|23122.7|23129.3|23127.1|23122.8|23120.6|205
1755835200000|2025-08-22 04:00:00|23125|23122.8|23127.8|23125.6|23128.3|23126.1|23121.7|23119.5|105
1755835500000|2025-08-22 04:05:00|23127.9|23125.7|23133.7|23131.5|23135.9|23133.7|23127.1|23124.9|120
1755835800000|2025-08-22 04:10:00|23133.6|23131.4|23133.5|23131.3|23137|23134.8|23132.5|23130.3|89
1755836100000|2025-08-22 04:15:00|23133.6|23131.4|23131.5|23129.3|23134.1|23131.9|23127.9|23125.7|95
1755836400000|2025-08-22 04:20:00|23131.7|23129.5|23136|23133.8|23138|23135.8|23130.8|23128.6|137
1755836700000|2025-08-22 04:25:00|23135.9|23133.7|23130.1|23127.9|23137.7|23135.5|23129.3|23127.1|86
1755837000000|2025-08-22 04:30:00|23130.2|23128|23132|23129.8|23132.9|23130.7|23128.4|23126.2|71
1755837300000|2025-08-22 04:35:00|23132.2|23130|23134.2|23132|23137.1|23134.9|23130.7|23128.5|90
1755837600000|2025-08-22 04:40:00|23134.3|23132.1|23138.6|23136.4|23138.8|23136.6|23134.1|23131.9|46
1755837900000|2025-08-22 04:45:00|23138.7|23136.5|23140.6|23138.4|23142.5|23140.3|23137.8|23135.6|164
1755838200000|2025-08-22 04:50:00|23140.4|23138.2|23137.4|23135.2|23140.4|23138.2|23136.3|23134.1|43
1755838500000|2025-08-22 04:55:00|23137.5|23135.3|23136.5|23134.3|23138.2|23136|23133.9|23131.7|56
1755838800000|2025-08-22 05:00:00|23136.3|23134.1|23136.2|23134|23138.8|23136.6|23134|23131.8|84
1755839100000|2025-08-22 05:05:00|23136.3|23134.1|23123.4|23121.2|23137.6|23135.4|23122.2|23120|385
1755839400000|2025-08-22 05:10:00|23123.7|23121.5|23125.5|23123.3|23128.9|23126.7|23122.9|23120.7|98
1755839700000|2025-08-22 05:15:00|23124|23121.8|23120.2|23118|23127.6|23125.4|23120|23117.8|115
1755840000000|2025-08-22 05:20:00|23120.3|23118.1|23116.2|23114|23125.9|23123.7|23113.8|23111.6|323
1755840300000|2025-08-22 05:25:00|23116.3|23114.1|23117.4|23115.2|23119|23116.8|23114.3|23112.1|93
1755840600000|2025-08-22 05:30:00|23117.3|23115.1|23121.7|23119.5|23123.2|23121|23116.2|23114|177
1755840900000|2025-08-22 05:35:00|23121.6|23119.4|23111.8|23109.6|23122.9|23120.7|23111|23108.8|123
1755841200000|2025-08-22 05:40:00|23111.6|23109.4|23115.9|23113.7|23116.4|23114.2|23108.4|23106.2|287
1755841500000|2025-08-22 05:45:00|23115.8|23113.6|23122.4|23120.2|23124.7|23122.5|23115.3|23113.1|184
1755841800000|2025-08-22 05:50:00|23122.3|23120.1|23130.1|23127.9|23132|23129.8|23122.1|23119.9|274
1755842100000|2025-08-22 05:55:00|23130.2|23128|23118.7|23116.5|23131.1|23128.9|23115.2|23113|173
1755842400000|2025-08-22 06:00:00|23118.6|23116.4|23106.1|23103.9|23118.8|23116.6|23104.8|23102.6|445
1755842700000|2025-08-22 06:05:00|23106|23103.8|23101.7|23099.5|23110|23107.8|23099.4|23097.2|301
1755843000000|2025-08-22 06:10:00|23101.6|23099.4|23105.2|23103|23108.1|23105.9|23097.1|23094.9|258
1755843300000|2025-08-22 06:15:00|23105.1|23102.9|23101|23098.8|23107.9|23105.7|23100.7|23098.5|207
1755843600000|2025-08-22 06:20:00|23100.9|23098.7|23097.3|23095.1|23105.7|23103.5|23096.4|23094.2|225
1755843900000|2025-08-22 06:25:00|23097.2|23095|23095.5|23093.3|23098|23095.8|23086.4|23084.2|385
1755844200000|2025-08-22 06:30:00|23096.3|23094.1|23081.7|23079.5|23100.8|23098.6|23074.3|23072.1|773
1755844500000|2025-08-22 06:35:00|23081.6|23079.4|23063|23060.8|23085.3|23083.1|23058|23055.8|744
1755844800000|2025-08-22 06:40:00|23062.8|23060.6|23017.4|23015.2|23062.8|23060.6|23005.5|23003.3|2478
1755845100000|2025-08-22 06:45:00|23017.6|23015.4|23047.1|23044.9|23047.9|23045.7|23009|23006.8|1470
1755845400000|2025-08-22 06:50:00|23046.9|23044.7|23069.1|23066.9|23069.1|23066.9|23045.4|23043.2|827
1755845700000|2025-08-22 06:55:00|23069.9|23067.7|23065.7|23063.5|23071.4|23069.2|23051.6|23049.4|574
1755846000000|2025-08-22 07:00:00|23065.5|23063.3|23092.6|23090.4|23093.5|23091.3|23060.6|23058.4|953
1755846300000|2025-08-22 07:05:00|23092.7|23090.5|23095.7|23093.5|23100.1|23097.9|23089.3|23087.1|721
1755846600000|2025-08-22 07:10:00|23095.6|23093.4|23102.1|23099.9|23106.2|23104|23093.5|23091.3|409
1755846900000|2025-08-22 07:15:00|23101.4|23099.2|23100.3|23098.1|23109.3|23107.1|23092.4|23090.2|587
1755847200000|2025-08-22 07:20:00|23100.1|23097.9|23106.5|23104.3|23109.4|23107.2|23097.4|23095.2|460
1755847500000|2025-08-22 07:25:00|23106.9|23104.7|23105|23102.8|23112.3|23110.1|23097.1|23094.9|382
1755847800000|2025-08-22 07:30:00|23104.8|23102.6|23104.5|23102.3|23109.8|23107.6|23099.3|23097.1|258
1755848100000|2025-08-22 07:35:00|23104.4|23102.2|23104.7|23102.5|23110|23107.8|23100|23097.8|194
1755848400000|2025-08-22 07:40:00|23104.6|23102.4|23102|23099.8|23107.3|23105.1|23094.2|23092|346
1755848700000|2025-08-22 07:45:00|23101.8|23099.6|23104.1|23101.9|23108.7|23106.5|23097.2|23095|354
1755849000000|2025-08-22 07:50:00|23104.3|23102.1|23114.8|23112.6|23121.1|23118.9|23104.2|23102|562
1755849300000|2025-08-22 07:55:00|23114.5|23112.3|23122.2|23120|23127.2|23125|23114.4|23112.2|593
1755849600000|2025-08-22 08:00:00|23122.1|23119.9|23128.3|23126.1|23128.4|23126.2|23117.1|23114.9|719
1755849900000|2025-08-22 08:05:00|23128.2|23126|23150|23147.8|23152.7|23150.5|23124.6|23122.4|1114
1755850200000|2025-08-22 08:10:00|23150.1|23147.9|23158.1|23155.9|23163.6|23161.4|23149|23146.8|751
1755850500000|2025-08-22 08:15:00|23158.2|23156|23169|23166.8|23169.8|23167.6|23151.9|23149.7|824
1755850800000|2025-08-22 08:20:00|23169.3|23167.1|23161.6|23159.4|23176.7|23174.5|23159.8|23157.6|619
1755851100000|2025-08-22 08:25:00|23161.8|23159.6|23159.5|23157.3|23168.7|23166.5|23158|23155.8|444
1755851400000|2025-08-22 08:30:00|23159.4|23157.2|23155.1|23152.9|23159.5|23157.3|23149.6|23147.4|402
1755851700000|2025-08-22 08:35:00|23155|23152.8|23167.8|23165.6|23170.4|23168.2|23154.2|23152|326
1755852000000|2025-08-22 08:40:00|23167.7|23165.5|23174.9|23172.7|23183.2|23181|23164.8|23162.6|735
1755852300000|2025-08-22 08:45:00|23175.2|23173|23174.8|23172.6|23182.2|23180|23173.8|23171.6|436
1755852600000|2025-08-22 08:50:00|23174.7|23172.5|23172.2|23170|23182.7|23180.5|23169.7|23167.5|321
1755852900000|2025-08-22 08:55:00|23172.1|23169.9|23180.3|23178.1|23181.2|23179|23169.4|23167.2|168
1755853200000|2025-08-22 09:00:00|23180.2|23178|23169.5|23167.3|23181.8|23179.6|23166.1|23163.9|334
1755853500000|2025-08-22 09:05:00|23169.6|23167.4|23168.7|23166.5|23177.4|23175.2|23167.1|23164.9|272
1755853800000|2025-08-22 09:10:00|23168.6|23166.4|23172.4|23170.2|23175.9|23173.7|23164.3|23162.1|213
1755854100000|2025-08-22 09:15:00|23172.3|23170.1|23174|23171.8|23177.1|23174.9|23171.6|23169.4|125
1755854400000|2025-08-22 09:20:00|23174.1|23171.9|23169|23166.8|23176.6|23174.4|23168.7|23166.5|193
1755854700000|2025-08-22 09:25:00|23168.9|23166.7|23172.7|23170.5|23175|23172.8|23159|23156.8|363
1755855000000|2025-08-22 09:30:00|23172.8|23170.6|23168.9|23166.7|23177.4|23175.2|23168|23165.8|199
1755855300000|2025-08-22 09:35:00|23168.8|23166.6|23163.7|23161.5|23168.8|23166.6|23157.2|23155|281
1755855600000|2025-08-22 09:40:00|23163.8|23161.6|23166.1|23163.9|23174.3|23172.1|23163.8|23161.6|192
1755855900000|2025-08-22 09:45:00|23166.2|23164|23174.7|23172.5|23175.5|23173.3|23163.7|23161.5|174
1755856200000|2025-08-22 09:50:00|23174.8|23172.6|23176.6|23174.4|23178.6|23176.4|23168.7|23166.5|302
1755856500000|2025-08-22 09:55:00|23176.5|23174.3|23179.4|23177.2|23181.3|23179.1|23172.1|23169.9|252
1755856800000|2025-08-22 10:00:00|23179.5|23177.3|23189.1|23186.9|23189.9|23187.7|23177.4|23175.2|574
1755857100000|2025-08-22 10:05:00|23189|23186.8|23195.5|23193.3|23195.5|23193.3|23185.5|23183.3|595
1755857400000|2025-08-22 10:10:00|23195.6|23193.4|23195.3|23193.1|23201.1|23198.9|23191.1|23188.9|394
1755857700000|2025-08-22 10:15:00|23195.4|23193.2|23185.6|23183.4|23197.7|23195.5|23181.4|23179.2|459
1755858000000|2025-08-22 10:20:00|23186.6|23184.4|23186.5|23184.3|23188.2|23186|23182.9|23180.7|176
1755858300000|2025-08-22 10:25:00|23186.4|23184.2|23193.8|23191.6|23195.1|23192.9|23186.2|23184|269
1755858600000|2025-08-22 10:30:00|23193.7|23191.5|23195.8|23193.6|23200.8|23198.6|23192.1|23189.9|240
1755858900000|2025-08-22 10:35:00|23195.7|23193.5|23188.9|23186.7|23197.9|23195.7|23187.7|23185.5|240
1755859200000|2025-08-22 10:40:00|23189.1|23186.9|23194.6|23192.4|23197.9|23195.7|23187.4|23185.2|165
1755859500000|2025-08-22 10:45:00|23194.7|23192.5|23191.4|23189.2|23197.4|23195.2|23189|23186.8|212
1755859800000|2025-08-22 10:50:00|23191.3|23189.1|23191.8|23189.6|23193.7|23191.5|23186.8|23184.6|194
1755860100000|2025-08-22 10:55:00|23191.9|23189.7|23191.2|23189|23195.2|23193|23188.6|23186.4|174
1755860400000|2025-08-22 11:00:00|23187.8|23185.6|23195.6|23193.4|23201.3|23199.1|23185.6|23183.4|514
1755860700000|2025-08-22 11:05:00|23195.5|23193.3|23202.1|23199.9|23206.2|23204|23193.9|23191.7|505
1755861000000|2025-08-22 11:10:00|23201.9|23199.7|23183|23180.8|23204|23201.8|23182.1|23179.9|547
1755861300000|2025-08-22 11:15:00|23183.1|23180.9|23182.6|23180.4|23188.9|23186.7|23177.4|23175.2|485
1755861600000|2025-08-22 11:20:00|23182.8|23180.6|23183.8|23181.6|23185.6|23183.4|23176.3|23174.1|280
1755861900000|2025-08-22 11:25:00|23183.7|23181.5|23180.8|23178.6|23184.8|23182.6|23178.7|23176.5|179
1755862200000|2025-08-22 11:30:00|23180.7|23178.5|23178.3|23176.1|23185.1|23182.9|23170.8|23168.6|492
1755862500000|2025-08-22 11:35:00|23178.2|23176|23171.6|23169.4|23178.8|23176.6|23170.2|23168|243
1755862800000|2025-08-22 11:40:00|23172|23169.8|23173.1|23170.9|23178|23175.8|23167.6|23165.4|359
1755863100000|2025-08-22 11:45:00|23173.2|23171|23183|23180.8|23183.3|23181.1|23172.6|23170.4|224
1755863400000|2025-08-22 11:50:00|23183.1|23180.9|23182|23179.8|23187.6|23185.4|23180|23177.8|263
1755863700000|2025-08-22 11:55:00|23181.7|23179.5|23180.1|23177.9|23183.7|23181.5|23173.8|23171.6|451
1755864000000|2025-08-22 12:00:00|23180|23177.8|23184|23181.8|23188.2|23186|23174.4|23172.2|294
1755864300000|2025-08-22 12:05:00|23184.1|23181.9|23182|23179.8|23188.4|23186.2|23180.9|23178.7|147
1755864600000|2025-08-22 12:10:00|23181.5|23179.3|23181.8|23179.6|23187.9|23185.7|23171.5|23169.3|526
1755864900000|2025-08-22 12:15:00|23181.7|23179.5|23193.1|23190.9|23195.8|23193.6|23178.3|23176.1|559
1755865200000|2025-08-22 12:20:00|23193.2|23191|23190.5|23188.3|23198.8|23196.6|23189.5|23187.3|364
1755865500000|2025-08-22 12:25:00|23190.6|23188.4|23198.7|23196.5|23202.5|23200.3|23188.4|23186.2|620
1755865800000|2025-08-22 12:30:00|23198.9|23196.7|23183.9|23181.7|23199.7|23197.5|23182.8|23180.6|664
1755866100000|2025-08-22 12:35:00|23184|23181.8|23187.1|23184.9|23187.4|23185.2|23170.7|23168.5|1005
1755866400000|2025-08-22 12:40:00|23187.3|23185.1|23183.5|23181.3|23187.3|23185.1|23176.1|23173.9|682
1755866700000|2025-08-22 12:45:00|23182.7|23180.5|23175.3|23173.1|23188.9|23186.7|23174.1|23171.9|734
1755867000000|2025-08-22 12:50:00|23175|23172.8|23173.3|23171.1|23183.3|23181.1|23172.7|23170.5|647
1755867300000|2025-08-22 12:55:00|23173.5|23171.3|23169.7|23167.5|23176.4|23174.2|23166.1|23163.9|826
1755867600000|2025-08-22 13:00:00|23169.6|23167.4|23180.7|23178.5|23181.5|23179.3|23166|23163.8|982
1755867900000|2025-08-22 13:05:00|23180.8|23178.6|23182|23179.8|23189.9|23187.7|23178.4|23176.2|1112
1755868200000|2025-08-22 13:10:00|23182.1|23179.9|23179.2|23177|23186.1|23183.9|23173.3|23171.1|876
1755868500000|2025-08-22 13:15:00|23179.1|23176.9|23186.3|23184.1|23188.7|23186.5|23175.4|23173.2|702
1755868800000|2025-08-22 13:20:00|23186.1|23183.9|23182.2|23180|23191.6|23189.4|23182|23179.8|897
1755869100000|2025-08-22 13:25:00|23182.3|23180.1|23190.1|23187.9|23193.1|23190.9|23174.5|23172.3|1967
1755869400000|2025-08-22 13:30:00|23189.4|23188.3|23159.6|23158.5|23199.1|23198|23133.8|23132.7|13210
1755869700000|2025-08-22 13:35:00|23159.7|23158.6|23203.3|23202.2|23210.3|23209.2|23153.3|23152.2|7506
1755870000000|2025-08-22 13:40:00|23203.6|23202.5|23248.7|23247.6|23249.5|23248.4|23192.8|23191.7|8866
1755870300000|2025-08-22 13:45:00|23248.9|23247.8|23260.2|23259.1|23262.9|23261.8|23222.1|23221|9101
1755870600000|2025-08-22 13:50:00|23260.3|23259.2|23238.8|23237.7|23269.2|23268.1|23233.8|23232.7|6222
1755870900000|2025-08-22 13:55:00|23238.7|23237.6|23193.7|23192.6|23243|23241.9|23174.4|23173.3|7218
1755871200000|2025-08-22 14:00:00|23196.1|23195|23413.7|23412.6|23465.7|23464.6|23196.1|23195|24137
1755871500000|2025-08-22 14:05:00|23413.8|23412.7|23499|23497.9|23513.7|23512.6|23413.8|23412.7|16661
1755871800000|2025-08-22 14:10:00|23499.3|23498.2|23517.1|23516|23522.8|23521.7|23471.3|23470.2|8763
1755872100000|2025-08-22 14:15:00|23516.8|23515.7|23495.3|23494.2|23561.9|23560.8|23488.1|23487|12641
1755872400000|2025-08-22 14:20:00|23495.4|23494.3|23469|23467.9|23506.5|23505.4|23421.8|23420.7|11484
1755872700000|2025-08-22 14:25:00|23469.3|23468.2|23482.9|23481.8|23513.8|23512.7|23455.7|23454.6|9315
1755873000000|2025-08-22 14:30:00|23483.4|23482.3|23518.7|23517.6|23529.3|23528.2|23483.4|23482.3|6774
1755873300000|2025-08-22 14:35:00|23519.1|23518|23515|23513.9|23543.3|23542.2|23509.3|23508.2|5901
1755873600000|2025-08-22 14:40:00|23513.8|23512.7|23549.8|23548.7|23554.1|23553|23513.7|23512.6|6466
1755873900000|2025-08-22 14:45:00|23549.7|23548.6|23542.1|23541|23572.4|23571.3|23536.8|23535.7|6789
1755874200000|2025-08-22 14:50:00|23541.7|23540.6|23546.9|23545.8|23554.3|23553.2|23523.4|23522.3|5703
1755874500000|2025-08-22 14:55:00|23546.8|23545.7|23531|23529.9|23563.5|23562.4|23531|23529.9|4943
1755874800000|2025-08-22 15:00:00|23531.1|23530|23574.6|23573.5|23578.2|23577.1|23530.8|23529.7|5626
1755875100000|2025-08-22 15:05:00|23574.5|23573.4|23554.1|23553|23575.3|23574.2|23550|23548.9|3868
1755875400000|2025-08-22 15:10:00|23553.9|23552.8|23550.7|23549.6|23576.1|23575|23547.8|23546.7|4384
1755875700000|2025-08-22 15:15:00|23550.8|23549.7|23559.2|23558.1|23564.9|23563.8|23546.4|23545.3|2793
1755876000000|2025-08-22 15:20:00|23559.1|23558|23539.4|23538.3|23564.9|23563.8|23539|23537.9|3466
1755876300000|2025-08-22 15:25:00|23539.3|23538.2|23549.3|23548.2|23557|23555.9|23533.8|23532.7|4279
1755876600000|2025-08-22 15:30:00|23548.4|23547.3|23566.5|23565.4|23572.3|23571.2|23547.9|23546.8|4605
1755876900000|2025-08-22 15:35:00|23566.7|23565.6|23541.3|23540.2|23573.8|23572.7|23535|23533.9|4957
1755877200000|2025-08-22 15:40:00|23540.2|23539.1|23543|23541.9|23546|23544.9|23533.5|23532.4|2854
1755877500000|2025-08-22 15:45:00|23542.8|23541.7|23517.8|23516.7|23552.5|23551.4|23512|23510.9|5601
1755877800000|2025-08-22 15:50:00|23519.5|23518.4|23512.5|23511.4|23523.9|23522.8|23506.7|23505.6|4666
1755878100000|2025-08-22 15:55:00|23512.6|23511.5|23497|23495.9|23523.3|23522.2|23493.4|23492.3|5591
1755878400000|2025-08-22 16:00:00|23497.9|23496.8|23518.2|23517.1|23521.3|23520.2|23496.5|23495.4|4528
1755878700000|2025-08-22 16:05:00|23518.1|23517|23501.8|23500.7|23518.9|23517.8|23499.6|23498.5|2689
1755879000000|2025-08-22 16:10:00|23500.4|23499.3|23484|23482.9|23508.1|23507|23473.6|23472.5|4253
1755879300000|2025-08-22 16:15:00|23483.9|23482.8|23471.9|23470.8|23487.9|23486.8|23452.7|23451.6|6167
1755879600000|2025-08-22 16:20:00|23473.7|23472.6|23480.3|23479.2|23497|23495.9|23467.9|23466.8|4829
1755879900000|2025-08-22 16:25:00|23480.4|23479.3|23464.1|23463|23481.4|23480.3|23455.5|23454.4|4378
1755880200000|2025-08-22 16:30:00|23463.9|23462.8|23482|23480.9|23486.6|23485.5|23462.3|23461.2|3616
1755880500000|2025-08-22 16:35:00|23481.9|23480.8|23477.4|23476.3|23492.5|23491.4|23473.2|23472.1|3327
1755880800000|2025-08-22 16:40:00|23476.6|23475.5|23475.3|23474.2|23487.2|23486.1|23466.7|23465.6|2854
1755881100000|2025-08-22 16:45:00|23475.4|23474.3|23474.3|23473.2|23482.9|23481.8|23470|23468.9|2020
1755881400000|2025-08-22 16:50:00|23474.2|23473.1|23462.2|23461.1|23481.8|23480.7|23455.7|23454.6|3213
1755881700000|2025-08-22 16:55:00|23462.1|23461|23459.1|23458|23463.8|23462.7|23437.9|23436.8|4627
1755882000000|2025-08-22 17:00:00|23458.8|23457.7|23484.8|23483.7|23486.4|23485.3|23458|23456.9|4012
1755882300000|2025-08-22 17:05:00|23484.6|23483.5|23492.2|23491.1|23500.4|23499.3|23483.4|23482.3|4020
1755882600000|2025-08-22 17:10:00|23490.2|23489.1|23506.7|23505.6|23514.6|23513.5|23483.7|23482.6|5786
1755882900000|2025-08-22 17:15:00|23506.9|23505.8|23516.7|23515.6|23518|23516.9|23502.5|23501.4|3729
1755883200000|2025-08-22 17:20:00|23516.6|23515.5|23530|23528.9|23537.7|23536.6|23515.7|23514.6|4643
1755883500000|2025-08-22 17:25:00|23529.7|23528.6|23545.7|23544.6|23546.2|23545.1|23529.2|23528.1|4022
1755883800000|2025-08-22 17:30:00|23545.9|23544.8|23533.6|23532.5|23548.1|23547|23532.6|23531.5|3871
1755884100000|2025-08-22 17:35:00|23534.3|23533.2|23539|23537.9|23543.3|23542.2|23529.6|23528.5|2106
1755884400000|2025-08-22 17:40:00|23538.7|23537.6|23544.4|23543.3|23545.4|23544.3|23533.9|23532.8|2076
1755884700000|2025-08-22 17:45:00|23544.7|23543.6|23536.8|23535.7|23550.8|23549.7|23536.8|23535.7|2969
1755885000000|2025-08-22 17:50:00|23536.6|23535.5|23548.1|23547|23549.1|23548|23536.6|23535.5|1887
1755885300000|2025-08-22 17:55:00|23548.2|23547.1|23534.8|23533.7|23553.6|23552.5|23529.6|23528.5|3301
1755885600000|2025-08-22 18:00:00|23534.9|23533.8|23542.7|23541.6|23545.6|23544.5|23533.6|23532.5|2523
1755885900000|2025-08-22 18:05:00|23542.5|23541.4|23532.8|23531.7|23543.2|23542.1|23522.7|23521.6|2979
1755886200000|2025-08-22 18:10:00|23532.2|23531.1|23531.9|23530.8|23540.6|23539.5|23528.8|23527.7|1702
1755886500000|2025-08-22 18:15:00|23532.2|23531.1|23524.9|23523.8|23534.7|23533.6|23523.7|23522.6|1946
1755886800000|2025-08-22 18:20:00|23525.4|23524.3|23521.5|23520.4|23531.6|23530.5|23515.3|23514.2|3239
1755887100000|2025-08-22 18:25:00|23521.4|23520.3|23523.3|23522.2|23533.6|23532.5|23517.5|23516.4|2537
1755887400000|2025-08-22 18:30:00|23523.2|23522.1|23534.6|23533.5|23536.6|23535.5|23522.4|23521.3|2441
1755887700000|2025-08-22 18:35:00|23534.5|23533.4|23531.4|23530.3|23543.1|23542|23528.3|23527.2|2515
1755888000000|2025-08-22 18:40:00|23531.3|23530.2|23523.8|23522.7|23531.7|23530.6|23518.1|23517|2398
1755888300000|2025-08-22 18:45:00|23523.9|23522.8|23529.2|23528.1|23536.5|23535.4|23520.6|23519.5|2418
1755888600000|2025-08-22 18:50:00|23529.5|23528.4|23525.3|23524.2|23532.1|23531|23519.8|23518.7|1847
1755888900000|2025-08-22 18:55:00|23525.2|23524.1|23514.9|23513.8|23525.5|23524.4|23511|23509.9|2364
1755889200000|2025-08-22 19:00:00|23515|23513.9|23518|23516.9|23522.2|23521.1|23511.3|23510.2|2330
1755889500000|2025-08-22 19:05:00|23517.9|23516.8|23506.5|23505.4|23519|23517.9|23505|23503.9|2166
1755889800000|2025-08-22 19:10:00|23507.9|23506.8|23512|23510.9|23515.7|23514.6|23502.1|23501|2652
1755890100000|2025-08-22 19:15:00|23512.1|23511|23501.9|23500.8|23513.5|23512.4|23499.9|23498.8|2440
1755890400000|2025-08-22 19:20:00|23500.9|23499.8|23512.2|23511.1|23513.2|23512.1|23496.2|23495.1|2728
1755890700000|2025-08-22 19:25:00|23512|23510.9|23504.3|23503.2|23514|23512.9|23501.8|23500.7|2937
1755891000000|2025-08-22 19:30:00|23502.7|23501.6|23496.4|23495.3|23510|23508.9|23487.5|23486.4|3036
1755891300000|2025-08-22 19:35:00|23496.3|23495.2|23469.8|23468.7|23496.5|23495.4|23465.7|23464.6|4573
1755891600000|2025-08-22 19:40:00|23469.5|23468.4|23481.6|23480.5|23482.5|23481.4|23458.9|23457.8|5611
1755891900000|2025-08-22 19:45:00|23481.3|23480.2|23492.6|23491.5|23499.2|23498.1|23478.6|23477.5|4256
1755892200000|2025-08-22 19:50:00|23492.8|23491.7|23490.3|23489.2|23508.7|23507.6|23483|23481.9|7213
1755892500000|2025-08-22 19:55:00|23490.6|23489.5|23494.3|23493.2|23503.3|23502.2|23475.3|23474.2|15831
1755892800000|2025-08-22 20:00:00|23494.2|23493.1|23491.5|23489.3|23501.9|23499.7|23477.7|23475.5|6129
1755893100000|2025-08-22 20:05:00|23491.2|23489|23500.4|23498.2|23503|23500.8|23487.4|23485.2|1544
1755893400000|2025-08-22 20:10:00|23500.1|23497.9|23505.4|23503.2|23509.7|23507.5|23492.1|23489.9|1542
1755893700000|2025-08-22 20:15:00|23504.7|23502.5|23505.8|23503.6|23510.2|23508|23502.9|23500.7|748
1755894000000|2025-08-22 20:20:00|23506.1|23503.9|23515.1|23512.9|23515.4|23513.2|23505.3|23503.1|552
1755894300000|2025-08-22 20:25:00|23515.6|23513.4|23504.7|23502.5|23516.2|23514|23504.7|23502.5|501
1755894600000|2025-08-22 20:30:00|23505|23502.8|23508.8|23506.6|23509.3|23507.1|23503.2|23501|473
1755894900000|2025-08-22 20:35:00|23508.3|23506.1|23510.3|23508.1|23511.4|23509.2|23506.6|23504.4|676
1755895200000|2025-08-22 20:40:00|23510.5|23508.3|23508|23505.8|23513|23510.8|23505.7|23503.5|366
1755895500000|2025-08-22 20:45:00|23506.3|23504.1|23506.1|23503.9|23508.5|23506.3|23502.5|23500.3|427
1755895800000|2025-08-22 20:50:00|23506.8|23504.6|23507.4|23505.2|23509.1|23506.9|23501.8|23499.6|243
1755896100000|2025-08-22 20:55:00|23507.2|23505|23513.3|23508.3|23513.5|23508.5|23506.9|23504.7|456
1755896400000|2025-08-22 21:00:00|23511.8|23506.8|23511.8|23506.8|23511.8|23506.8|23511.8|23506.8|0
1756072800000|2025-08-24 22:00:00|23523.3|23521.1|23502.2|23500|23526.2|23524|23500.2|23498|1031
1756073100000|2025-08-24 22:05:00|23502.1|23499.9|23487.5|23485.3|23505.9|23503.7|23478.9|23476.7|906
1756073400000|2025-08-24 22:10:00|23487.3|23485.1|23490.9|23488.7|23496.5|23494.3|23479.5|23477.3|586
1756073700000|2025-08-24 22:15:00|23491|23488.8|23484.6|23482.4|23498.4|23496.2|23482.3|23480.1|473
1756074000000|2025-08-24 22:20:00|23484.4|23482.2|23488.1|23485.9|23491.4|23489.2|23481.6|23479.4|260
1756074300000|2025-08-24 22:25:00|23488.2|23486|23480.9|23478.7|23489|23486.8|23480.1|23477.9|281
1756074600000|2025-08-24 22:30:00|23480.8|23478.6|23481|23478.8|23483.2|23481|23475.1|23472.9|278
1756074900000|2025-08-24 22:35:00|23480.9|23478.7|23484.3|23482.1|23484.5|23482.3|23480.3|23478.1|233
1756075200000|2025-08-24 22:40:00|23484.2|23482|23493.4|23491.2|23494.5|23492.3|23482.8|23480.6|406
1756075500000|2025-08-24 22:45:00|23493.5|23491.3|23495.7|23493.5|23497.4|23495.2|23490.4|23488.2|353
1756075800000|2025-08-24 22:50:00|23495.4|23493.2|23500.1|23497.9|23501.3|23499.1|23495.1|23492.9|344
1756076100000|2025-08-24 22:55:00|23500|23497.8|23500.9|23498.7|23504.6|23502.4|23496.6|23494.4|317
1756076400000|2025-08-24 23:00:00|23501|23498.8|23503|23500.8|23508.5|23506.3|23495.1|23492.9|358
1756076700000|2025-08-24 23:05:00|23502.9|23500.7|23504.7|23502.5|23508.7|23506.5|23499.9|23497.7|266
1756077000000|2025-08-24 23:10:00|23504.8|23502.6|23503.2|23501|23509.4|23507.2|23499.8|23497.6|196
1756077300000|2025-08-24 23:15:00|23503.1|23500.9|23498.5|23496.3|23505.7|23503.5|23496.2|23494|288
1756077600000|2025-08-24 23:20:00|23498.8|23496.6|23501|23498.8|23505.4|23503.2|23495.8|23493.6|301
1756077900000|2025-08-24 23:25:00|23501.1|23498.9|23501.8|23499.6|23505.4|23503.2|23499.7|23497.5|218
1756078200000|2025-08-24 23:30:00|23502|23499.8|23504.1|23501.9|23505.9|23503.7|23491.3|23489.1|474
1756078500000|2025-08-24 23:35:00|23504.3|23502.1|23512.9|23510.7|23517.9|23515.7|23504.3|23502.1|636
1756078800000|2025-08-24 23:40:00|23513|23510.8|23514.2|23512|23519.3|23517.1|23508.5|23506.3|289
1756079100000|2025-08-24 23:45:00|23514.1|23511.9|23500.4|23498.2|23518.3|23516.1|23498.2|23496|505
1756079400000|2025-08-24 23:50:00|23500.6|23498.4|23503.6|23501.4|23505.1|23502.9|23493.9|23491.7|465
1756079700000|2025-08-24 23:55:00|23503.7|23501.5|23506.3|23504.1|23507.6|23505.4|23496|23493.8|302
1756080000000|2025-08-25 00:00:00|23506.1|23503.9|23521.9|23519.7|23522.7|23520.5|23502.8|23500.6|827
1756080300000|2025-08-25 00:05:00|23522|23519.8|23516.7|23514.5|23529.1|23526.9|23513.8|23511.6|760
1756080600000|2025-08-25 00:10:00|23516.6|23514.4|23505.4|23503.2|23519.4|23517.2|23503.6|23501.4|657
1756080900000|2025-08-25 00:15:00|23504.8|23502.6|23507.3|23505.1|23514.1|23511.9|23497.2|23495|474
1756081200000|2025-08-25 00:20:00|23507.2|23505|23502.8|23500.6|23510.1|23507.9|23502.1|23499.9|260
1756081500000|2025-08-25 00:25:00|23502.7|23500.5|23499.2|23497|23506.9|23504.7|23495.9|23493.7|387
1756081800000|2025-08-25 00:30:00|23499.1|23496.9|23490.2|23488|23500.8|23498.6|23487.9|23485.7|415
1756082100000|2025-08-25 00:35:00|23490.3|23488.1|23488|23485.8|23495.8|23493.6|23486.3|23484.1|428
1756082400000|2025-08-25 00:40:00|23488.3|23486.1|23492.3|23490.1|23494.5|23492.3|23487.9|23485.7|248
1756082700000|2025-08-25 00:45:00|23492.4|23490.2|23491.5|23489.3|23495.7|23493.5|23487.8|23485.6|427
1756083000000|2025-08-25 00:50:00|23491.2|23489|23488|23485.8|23491.7|23489.5|23480|23477.8|428
1756083300000|2025-08-25 00:55:00|23487.9|23485.7|23487.1|23484.9|23492.7|23490.5|23483.3|23481.1|273
1756083600000|2025-08-25 01:00:00|23486.8|23484.6|23478.9|23476.7|23488.7|23486.5|23477.9|23475.7|351
1756083900000|2025-08-25 01:05:00|23478.7|23476.5|23481|23478.8|23483.4|23481.2|23475.4|23473.2|305
1756084200000|2025-08-25 01:10:00|23480.9|23478.7|23474.1|23471.9|23481.4|23479.2|23474.1|23471.9|272
1756084500000|2025-08-25 01:15:00|23474.2|23472|23472.8|23470.6|23477|23474.8|23471.4|23469.2|284
1756084800000|2025-08-25 01:20:00|23472.7|23470.5|23479.1|23476.9|23481.9|23479.7|23470.8|23468.6|279
1756085100000|2025-08-25 01:25:00|23479|23476.8|23480.7|23478.5|23483.7|23481.5|23478.6|23476.4|280
1756085400000|2025-08-25 01:30:00|23479.9|23477.7|23469.2|23467|23482.3|23480.1|23468.5|23466.3|437
1756085700000|2025-08-25 01:35:00|23469|23466.8|23471.7|23469.5|23471.9|23469.7|23466.3|23464.1|375
1756086000000|2025-08-25 01:40:00|23471.8|23469.6|23467.1|23464.9|23472.3|23470.1|23465.5|23463.3|264
1756086300000|2025-08-25 01:45:00|23467|23464.8|23469.6|23467.4|23472.6|23470.4|23465.9|23463.7|295
1756086600000|2025-08-25 01:50:00|23469.5|23467.3|23467.9|23465.7|23471.9|23469.7|23466.4|23464.2|163
1756086900000|2025-08-25 01:55:00|23467.7|23465.5|23464.8|23462.6|23469.4|23467.2|23464.6|23462.4|174
1756087200000|2025-08-25 02:00:00|23464.7|23462.5|23467.9|23465.7|23470.4|23468.2|23464.1|23461.9|202
1756087500000|2025-08-25 02:05:00|23468|23465.8|23473.5|23471.3|23474.8|23472.6|23467.2|23465|309
1756087800000|2025-08-25 02:10:00|23471.7|23469.5|23471.4|23469.2|23471.8|23469.6|23463.2|23461|575
1756088100000|2025-08-25 02:15:00|23471.1|23468.9|23477.9|23475.7|23480.5|23478.3|23471.1|23468.9|473
1756088400000|2025-08-25 02:20:00|23478|23475.8|23475.9|23473.7|23479.4|23477.2|23474.9|23472.7|262
1756088700000|2025-08-25 02:25:00|23475.8|23473.6|23474.9|23472.7|23477|23474.8|23466.5|23464.3|370
1756089000000|2025-08-25 02:30:00|23474.7|23472.5|23473.5|23471.3|23475.4|23473.2|23468.1|23465.9|345
1756089300000|2025-08-25 02:35:00|23473.4|23471.2|23473|23470.8|23477.8|23475.6|23471.7|23469.5|219
1756089600000|2025-08-25 02:40:00|23473.1|23470.9|23470|23467.8|23474.6|23472.4|23468.3|23466.1|167
1756089900000|2025-08-25 02:45:00|23470.1|23467.9|23474.2|23472|23474.7|23472.5|23468.7|23466.5|126
1756090200000|2025-08-25 02:50:00|23474|23471.8|23460.7|23458.5|23474.3|23472.1|23452.7|23450.5|754
1756090500000|2025-08-25 02:55:00|23460.6|23458.4|23456|23453.8|23461.9|23459.7|23453.7|23451.5|261
1756090800000|2025-08-25 03:00:00|23455.8|23453.6|23457.4|23455.2|23457.6|23455.4|23453.7|23451.5|330
1756091100000|2025-08-25 03:05:00|23457.3|23455.1|23457.5|23455.3|23461|23458.8|23451.1|23448.9|357
1756091400000|2025-08-25 03:10:00|23458|23455.8|23463.8|23461.6|23463.9|23461.7|23455.9|23453.7|265
1756091700000|2025-08-25 03:15:00|23463.9|23461.7|23462.3|23460.1|23466.8|23464.6|23461.5|23459.3|324
1756092000000|2025-08-25 03:20:00|23462.4|23460.2|23462.2|23460|23463.2|23461|23458.5|23456.3|143
1756092300000|2025-08-25 03:25:00|23462.4|23460.2|23466.4|23464.2|23467.3|23465.1|23461.5|23459.3|191
1756092600000|2025-08-25 03:30:00|23466.2|23464|23465.9|23463.7|23467.1|23464.9|23461.2|23459|162
1756092900000|2025-08-25 03:35:00|23465.7|23463.5|23474|23471.8|23475.7|23473.5|23465|23462.8|342
1756093200000|2025-08-25 03:40:00|23473.9|23471.7|23478.4|23476.2|23481.8|23479.6|23472.1|23469.9|579
1756093500000|2025-08-25 03:45:00|23478.3|23476.1|23479.2|23477|23482.2|23480|23476.7|23474.5|202
1756093800000|2025-08-25 03:50:00|23479.1|23476.9|23477.6|23475.4|23482.8|23480.6|23477.6|23475.4|173
1756094100000|2025-08-25 03:55:00|23477.4|23475.2|23477.5|23475.3|23480.9|23478.7|23477.2|23475|373
1756094400000|2025-08-25 04:00:00|23477.4|23475.2|23478.5|23476.3|23481.3|23479.1|23475.6|23473.4|117
1756094700000|2025-08-25 04:05:00|23478.4|23476.2|23481.8|23479.6|23482.2|23480|23476.2|23474|141
1756095000000|2025-08-25 04:10:00|23481.9|23479.7|23481.6|23479.4|23483.1|23480.9|23479.6|23477.4|117
1756095300000|2025-08-25 04:15:00|23481.5|23479.3|23490.3|23488.1|23490.3|23488.1|23481.3|23479.1|332
1756095600000|2025-08-25 04:20:00|23490.4|23488.2|23489.4|23487.2|23492.5|23490.3|23488|23485.8|226
1756095900000|2025-08-25 04:25:00|23489.5|23487.3|23486.4|23484.2|23489.6|23487.4|23482|23479.8|255
1756096200000|2025-08-25 04:30:00|23486.5|23484.3|23488.9|23486.7|23490.4|23488.2|23485.2|23483|181
1756096500000|2025-08-25 04:35:00|23488.7|23486.5|23490.9|23488.7|23491.8|23489.6|23488.4|23486.2|104
1756096800000|2025-08-25 04:40:00|23491|23488.8|23490.9|23488.7|23492.2|23490|23489.9|23487.7|135
1756097100000|2025-08-25 04:45:00|23490.7|23488.5|23486.6|23484.4|23490.9|23488.7|23486.2|23484|97
1756097400000|2025-08-25 04:50:00|23486.5|23484.3|23488.3|23486.1|23490.7|23488.5|23486.4|23484.2|138
1756097700000|2025-08-25 04:55:00|23488.4|23486.2|23488.6|23486.4|23490|23487.8|23486.9|23484.7|101
1756098000000|2025-08-25 05:00:00|23488.7|23486.5|23487.9|23485.7|23488.7|23486.5|23482.6|23480.4|262
1756098300000|2025-08-25 05:05:00|23488|23485.8|23492.3|23490.1|23494.1|23491.9|23485.2|23483|226
1756098600000|2025-08-25 05:10:00|23492.5|23490.3|23495.6|23493.4|23498.2|23496|23492.3|23490.1|371
1756098900000|2025-08-25 05:15:00|23495.5|23493.3|23498|23495.8|23498.1|23495.9|23490.8|23488.6|170
1756099200000|2025-08-25 05:20:00|23498.1|23495.9|23492.4|23490.2|23500.5|23498.3|23492.4|23490.2|291
1756099500000|2025-08-25 05:25:00|23492.3|23490.1|23492.3|23490.1|23494.2|23492|23489.4|23487.2|176
1756099800000|2025-08-25 05:30:00|23491.5|23489.3|23484.8|23482.6|23492|23489.8|23484.7|23482.5|175
1756100100000|2025-08-25 05:35:00|23485.3|23483.1|23487.8|23485.6|23488.3|23486.1|23483.1|23480.9|88
1756100400000|2025-08-25 05:40:00|23487.9|23485.7|23494.2|23492|23494.2|23492|23487.1|23484.9|108
1756100700000|2025-08-25 05:45:00|23494.1|23491.9|23491.9|23489.7|23496.2|23494|23490.9|23488.7|218
1756101000000|2025-08-25 05:50:00|23492|23489.8|23496.3|23494.1|23497.9|23495.7|23491.8|23489.6|140
1756101300000|2025-08-25 05:55:00|23496.2|23494|23496.7|23494.5|23498.8|23496.6|23491.2|23489|167
1756101600000|2025-08-25 06:00:00|23497.2|23495|23493.5|23491.3|23501.3|23499.1|23490.2|23488|427
1756101900000|2025-08-25 06:05:00|23493.4|23491.2|23491.4|23489.2|23494.7|23492.5|23490.3|23488.1|127
1756102200000|2025-08-25 06:10:00|23491.5|23489.3|23490.1|23487.9|23493.4|23491.2|23487.9|23485.7|206
1756102500000|2025-08-25 06:15:00|23490|23487.8|23490.7|23488.5|23495.4|23493.2|23489.7|23487.5|167
1756102800000|2025-08-25 06:20:00|23490.6|23488.4|23487.9|23485.7|23491.6|23489.4|23486.7|23484.5|143
1756103100000|2025-08-25 06:25:00|23487.7|23485.5|23490.6|23488.4|23491.2|23489|23486.9|23484.7|148
1756103400000|2025-08-25 06:30:00|23490.7|23488.5|23488.5|23486.3|23492.7|23490.5|23484|23481.8|188
1756103700000|2025-08-25 06:35:00|23488.4|23486.2|23475|23472.8|23488.4|23486.2|23474.9|23472.7|403
1756104000000|2025-08-25 06:40:00|23474.9|23472.7|23477.2|23475|23480.6|23478.4|23474.7|23472.5|586
1756104300000|2025-08-25 06:45:00|23477.5|23475.3|23474.9|23472.7|23477.7|23475.5|23469.1|23466.9|365
1756104600000|2025-08-25 06:50:00|23474.8|23472.6|23473.2|23471|23474.9|23472.7|23470.1|23467.9|247
1756104900000|2025-08-25 06:55:00|23473.5|23471.3|23455.5|23453.3|23473.8|23471.6|23451|23448.8|757
1756105200000|2025-08-25 07:00:00|23456.2|23454|23460.5|23458.3|23465.2|23463|23440.2|23438|1354
1756105500000|2025-08-25 07:05:00|23460.2|23458|23467.4|23465.2|23469.5|23467.3|23458.6|23456.4|491
1756105800000|2025-08-25 07:10:00|23467.3|23465.1|23456.2|23454|23467.8|23465.6|23454.3|23452.1|395
1756106100000|2025-08-25 07:15:00|23456.1|23453.9|23461|23458.8|23467.2|23465|23455.3|23453.1|491
1756106400000|2025-08-25 07:20:00|23460.9|23458.7|23457.9|23455.7|23466.2|23464|23455.2|23453|330
1756106700000|2025-08-25 07:25:00|23458|23455.8|23454.8|23452.6|23462.5|23460.3|23453.4|23451.2|191
1756107000000|2025-08-25 07:30:00|23454.9|23452.7|23451.1|23448.9|23456.8|23454.6|23449.4|23447.2|303
1756107300000|2025-08-25 07:35:00|23451.2|23449|23455.3|23453.1|23456.4|23454.2|23447.9|23445.7|271
1756107600000|2025-08-25 07:40:00|23455.1|23452.9|23462.7|23460.5|23462.7|23460.5|23454.7|23452.5|249
1756107900000|2025-08-25 07:45:00|23462.8|23460.6|23460.7|23458.5|23467.9|23465.7|23459.9|23457.7|369
1756108200000|2025-08-25 07:50:00|23460.8|23458.6|23462.7|23460.5|23462.7|23460.5|23454.6|23452.4|289
1756108500000|2025-08-25 07:55:00|23462.8|23460.6|23458.5|23456.3|23464.6|23462.4|23457.3|23455.1|187
1756108800000|2025-08-25 08:00:00|23458.4|23456.2|23467.6|23465.4|23471.3|23469.1|23457.1|23454.9|715
1756109100000|2025-08-25 08:05:00|23467.7|23465.5|23458.9|23456.7|23469.1|23466.9|23454.7|23452.5|411
1756109400000|2025-08-25 08:10:00|23458.7|23456.5|23456.9|23454.7|23461.3|23459.1|23453.8|23451.6|261
1756109700000|2025-08-25 08:15:00|23457.1|23454.9|23457.4|23455.2|23461.2|23459|23452.5|23450.3|341
1756110000000|2025-08-25 08:20:00|23457.5|23455.3|23451.7|23449.5|23457.6|23455.4|23443|23440.8|1337
1756110300000|2025-08-25 08:25:00|23451.6|23449.4|23459|23456.8|23462|23459.8|23451.2|23449|311
1756110600000|2025-08-25 08:30:00|23459.1|23456.9|23463.6|23461.4|23465.2|23463|23458.3|23456.1|203
1756110900000|2025-08-25 08:35:00|23463.7|23461.5|23465|23462.8|23468.6|23466.4|23459.4|23457.2|339
1756111200000|2025-08-25 08:40:00|23464.7|23462.5|23447.9|23445.7|23465.1|23462.9|23446.7|23444.5|313
1756111500000|2025-08-25 08:45:00|23448.1|23445.9|23455.9|23453.7|23456|23453.8|23444.4|23442.2|275
1756111800000|2025-08-25 08:50:00|23456.1|23453.9|23447.9|23445.7|23456.7|23454.5|23447.8|23445.6|158
1756112100000|2025-08-25 08:55:00|23448|23445.8|23443.1|23440.9|23449.7|23447.5|23438.9|23436.7|419
1756112400000|2025-08-25 09:00:00|23443.2|23441|23443.5|23441.3|23446.4|23444.2|23435.4|23433.2|454
1756112700000|2025-08-25 09:05:00|23443.4|23441.2|23434.3|23432.1|23445.6|23443.4|23433.3|23431.1|377
1756113000000|2025-08-25 09:10:00|23434.1|23431.9|23426.9|23424.7|23437|23434.8|23422.8|23420.6|1616
1756113300000|2025-08-25 09:15:00|23426.8|23424.6|23427.7|23425.5|23433.1|23430.9|23425.1|23422.9|465
1756113600000|2025-08-25 09:20:00|23427.6|23425.4|23420.9|23418.7|23428.6|23426.4|23419|23416.8|566
1756113900000|2025-08-25 09:25:00|23420.8|23418.6|23423.8|23421.6|23425.7|23423.5|23419.4|23417.2|199
1756114200000|2025-08-25 09:30:00|23423|23420.8|23431.1|23428.9|23433|23430.8|23418.3|23416.1|573
1756114500000|2025-08-25 09:35:00|23432|23429.8|23429.9|23427.7|23432.8|23430.6|23426.6|23424.4|270
1756114800000|2025-08-25 09:40:00|23429.8|23427.6|23425.4|23423.2|23429.9|23427.7|23424.1|23421.9|248
1756115100000|2025-08-25 09:45:00|23425.3|23423.1|23425|23422.8|23426.3|23424.1|23422.1|23419.9|256
1756115400000|2025-08-25 09:50:00|23424.8|23422.6|23423.2|23421|23426.2|23424|23420.3|23418.1|298
1756115700000|2025-08-25 09:55:00|23423.4|23421.2|23437.1|23434.9|23437.6|23435.4|23423.2|23421|365
1756116000000|2025-08-25 10:00:00|23437.3|23435.1|23432.5|23430.3|23437.8|23435.6|23430.1|23427.9|302
1756116300000|2025-08-25 10:05:00|23432.3|23430.1|23433.4|23431.2|23435.8|23433.6|23430.8|23428.6|210
1756116600000|2025-08-25 10:10:00|23433.2|23431|23427.6|23425.4|23434.7|23432.5|23425.9|23423.7|275
1756116900000|2025-08-25 10:15:00|23427.8|23425.6|23424.1|23421.9|23427.8|23425.6|23420.9|23418.7|271
1756117200000|2025-08-25 10:20:00|23424|23421.8|23415.7|23413.5|23424|23421.8|23415.2|23413|428
1756117500000|2025-08-25 10:25:00|23415.6|23413.4|23411.2|23409|23419|23416.8|23404.1|23401.9|1812
1756117800000|2025-08-25 10:30:00|23411.1|23408.9|23417.9|23415.7|23418.1|23415.9|23394.3|23392.1|2522
1756118100000|2025-08-25 10:35:00|23418|23415.8|23421.2|23419|23421.2|23419|23411.8|23409.6|444
1756118400000|2025-08-25 10:40:00|23421.1|23418.9|23422.6|23420.4|23423.6|23421.4|23416.3|23414.1|466
1756118700000|2025-08-25 10:45:00|23422.1|23419.9|23425.3|23423.1|23426.9|23424.7|23416.3|23414.1|529
1756119000000|2025-08-25 10:50:00|23425.2|23423|23417.7|23415.5|23425.8|23423.6|23416.2|23414|296
1756119300000|2025-08-25 10:55:00|23417.5|23415.3|23411.8|23409.6|23420.4|23418.2|23411.4|23409.2|373
1756119600000|2025-08-25 11:00:00|23412|23409.8|23408.5|23406.3|23417.9|23415.7|23403.7|23401.5|904
1756119900000|2025-08-25 11:05:00|23408.6|23406.4|23419.7|23417.5|23419.9|23417.7|23407.8|23405.6|316
1756120200000|2025-08-25 11:10:00|23419.8|23417.6|23426.1|23423.9|23427|23424.8|23415|23412.8|358
1756120500000|2025-08-25 11:15:00|23425.9|23423.7|23429.8|23427.6|23431.4|23429.2|23424.2|23422|423
1756120800000|2025-08-25 11:20:00|23430|23427.8|23427.1|23424.9|23430.4|23428.2|23423.2|23421|393
1756121100000|2025-08-25 11:25:00|23427.2|23425|23430.6|23428.4|23431.6|23429.4|23425.9|23423.7|266
1756121400000|2025-08-25 11:30:00|23430.7|23428.5|23428.1|23425.9|23431.4|23429.2|23423.5|23421.3|280
1756121700000|2025-08-25 11:35:00|23427.9|23425.7|23425.4|23423.2|23429.1|23426.9|23423|23420.8|194
1756122000000|2025-08-25 11:40:00|23425.3|23423.1|23424.6|23422.4|23427.9|23425.7|23422.9|23420.7|258
1756122300000|2025-08-25 11:45:00|23424.7|23422.5|23423.8|23421.6|23430.9|23428.7|23423.1|23420.9|556
1756122600000|2025-08-25 11:50:00|23423.9|23421.7|23432.9|23430.7|23433.8|23431.6|23422.3|23420.1|443
1756122900000|2025-08-25 11:55:00|23432.5|23430.3|23430.4|23428.2|23433.5|23431.3|23428|23425.8|311
1756123200000|2025-08-25 12:00:00|23430.3|23428.1|23412|23409.8|23430.4|23428.2|23407.9|23405.7|1112
1756123500000|2025-08-25 12:05:00|23412.1|23409.9|23399.8|23397.6|23413|23410.8|23397.2|23395|1969
1756123800000|2025-08-25 12:10:00|23399.4|23397.2|23404.9|23402.7|23406.9|23404.7|23398.3|23396.1|711
1756124100000|2025-08-25 12:15:00|23405|23402.8|23405.6|23403.4|23410.4|23408.2|23398|23395.8|764
1756124400000|2025-08-25 12:20:00|23405.4|23403.2|23409.5|23407.3|23413.1|23410.9|23403.2|23401|942
1756124700000|2025-08-25 12:25:00|23409|23406.8|23403.4|23401.2|23412.9|23410.7|23402.1|23399.9|717
1756125000000|2025-08-25 12:30:00|23403.5|23401.3|23408|23405.8|23409.4|23407.2|23395.6|23393.4|973
1756125300000|2025-08-25 12:35:00|23407.9|23405.7|23403.6|23401.4|23408.5|23406.3|23397.1|23394.9|597
1756125600000|2025-08-25 12:40:00|23403.4|23401.2|23414.5|23412.3|23417.9|23415.7|23403.3|23401.1|771
1756125900000|2025-08-25 12:45:00|23414.4|23412.2|23415.2|23413|23417.9|23415.7|23409.9|23407.7|569
1756126200000|2025-08-25 12:50:00|23414.9|23412.7|23412.5|23410.3|23418.5|23416.3|23412.4|23410.2|456
1756126500000|2025-08-25 12:55:00|23412.4|23410.2|23412.8|23410.6|23417.8|23415.6|23408.7|23406.5|535
1756126800000|2025-08-25 13:00:00|23413|23410.8|23422|23419.8|23424.7|23422.5|23409.8|23407.6|974
1756127100000|2025-08-25 13:05:00|23422.4|23420.2|23413.6|23411.4|23423.2|23421|23413.1|23410.9|791
1756127400000|2025-08-25 13:10:00|23413.7|23411.5|23417.5|23415.3|23418.5|23416.3|23410.5|23408.3|801
1756127700000|2025-08-25 13:15:00|23417.7|23415.5|23417.2|23415|23421.7|23419.5|23413.3|23411.1|905
1756128000000|2025-08-25 13:20:00|23417.3|23415.1|23419.7|23417.5|23420.8|23418.6|23415.3|23413.1|674
1756128300000|2025-08-25 13:25:00|23419.2|23417|23428.3|23426.1|23431.9|23429.7|23419.2|23417|3344
1756128600000|2025-08-25 13:30:00|23427.9|23425.7|23401.9|23400.8|23450|23448.9|23376.6|23375.5|16806
1756128900000|2025-08-25 13:35:00|23402|23400.9|23431.4|23430.3|23443.4|23442.3|23400.5|23399.4|10125
1756129200000|2025-08-25 13:40:00|23431.5|23430.4|23412.7|23411.6|23432.9|23431.8|23401.5|23400.4|9012
1756129500000|2025-08-25 13:45:00|23412.6|23411.5|23425.3|23424.2|23428.2|23427.1|23382.3|23381.2|9534
1756129800000|2025-08-25 13:50:00|23423.4|23422.3|23421.3|23420.2|23429.2|23428.1|23403.3|23402.2|6089
1756130100000|2025-08-25 13:55:00|23421.4|23420.3|23452.5|23451.4|23453.2|23452.1|23414.3|23413.2|7034
1756130400000|2025-08-25 14:00:00|23452.6|23451.5|23476.4|23475.3|23477.4|23476.3|23439.6|23438.5|10134
1756130700000|2025-08-25 14:05:00|23476.6|23475.5|23483.5|23482.4|23488.9|23487.8|23466|23464.9|6400
1756131000000|2025-08-25 14:10:00|23483.4|23482.3|23486.1|23485|23491.4|23490.3|23466|23464.9|6343
1756131300000|2025-08-25 14:15:00|23485.8|23484.7|23469.2|23468.1|23494.1|23493|23469.2|23468.1|5880
1756131600000|2025-08-25 14:20:00|23469.3|23468.2|23478.9|23477.8|23482.9|23481.8|23453.9|23452.8|6007
1756131900000|2025-08-25 14:25:00|23477.9|23476.8|23474.9|23473.8|23489|23487.9|23468.7|23467.6|4577
1756132200000|2025-08-25 14:30:00|23474.7|23473.6|23478.1|23477|23488.1|23487|23464.6|23463.5|4782
1756132500000|2025-08-25 14:35:00|23478.2|23477.1|23483.5|23482.4|23499.3|23498.2|23478.2|23477.1|5379
1756132800000|2025-08-25 14:40:00|23483.7|23482.6|23473.8|23472.7|23489|23487.9|23466.4|23465.3|5132
1756133100000|2025-08-25 14:45:00|23473.7|23472.6|23504.9|23503.8|23507.9|23506.8|23466.3|23465.2|5168
1756133400000|2025-08-25 14:50:00|23505.3|23504.2|23493.3|23492.2|23507|23505.9|23488.7|23487.6|3860
1756133700000|2025-08-25 14:55:00|23493.2|23492.1|23504.3|23503.2|23506.5|23505.4|23478.5|23477.4|4127
1756134000000|2025-08-25 15:00:00|23503.3|23502.2|23513.5|23512.4|23514.4|23513.3|23497.9|23496.8|5079
1756134300000|2025-08-25 15:05:00|23513.8|23512.7|23510.3|23509.2|23518.9|23517.8|23503.7|23502.6|3730
1756134600000|2025-08-25 15:10:00|23511.9|23510.8|23520.4|23519.3|23523.9|23522.8|23502.7|23501.6|4970
1756134900000|2025-08-25 15:15:00|23520.3|23519.2|23518.5|23517.4|23527.7|23526.6|23515.5|23514.4|3324
1756135200000|2025-08-25 15:20:00|23518.6|23517.5|23532.6|23531.5|23536.6|23535.5|23518.1|23517|4055
1756135500000|2025-08-25 15:25:00|23532.7|23531.6|23531.4|23530.3|23536.6|23535.5|23529|23527.9|2386
1756135800000|2025-08-25 15:30:00|23531.6|23530.5|23526.8|23525.7|23539.7|23538.6|23524.4|23523.3|4207
1756136100000|2025-08-25 15:35:00|23526.9|23525.8|23525.4|23524.3|23531.8|23530.7|23512.4|23511.3|3726
1756136400000|2025-08-25 15:40:00|23526.2|23525.1|23527.1|23526|23529|23527.9|23516.6|23515.5|2399
1756136700000|2025-08-25 15:45:00|23527.2|23526.1|23523.8|23522.7|23531.5|23530.4|23519|23517.9|2210
1756137000000|2025-08-25 15:50:00|23523.2|23522.1|23538.6|23537.5|23549.5|23548.4|23521.7|23520.6|5057
1756137300000|2025-08-25 15:55:00|23538.5|23537.4|23534.8|23533.7|23542.9|23541.8|23530.3|23529.2|3369
1756137600000|2025-08-25 16:00:00|23533|23531.9|23532.8|23531.7|23539.2|23538.1|23528.5|23527.4|2533
1756137900000|2025-08-25 16:05:00|23532.7|23531.6|23537.7|23536.6|23545.2|23544.1|23531|23529.9|2300
1756138200000|2025-08-25 16:10:00|23538.8|23537.7|23541.1|23540|23543.6|23542.5|23531.3|23530.2|1670
1756138500000|2025-08-25 16:15:00|23541.2|23540.1|23528.7|23527.6|23543.4|23542.3|23526.9|23525.8|2110
1756138800000|2025-08-25 16:20:00|23528.6|23527.5|23535.9|23534.8|23539.2|23538.1|23528.6|23527.5|1842
1756139100000|2025-08-25 16:25:00|23535.8|23534.7|23531.3|23530.2|23537.9|23536.8|23529.9|23528.8|1444
1756139400000|2025-08-25 16:30:00|23532.4|23531.3|23529.8|23528.7|23533.3|23532.2|23522.7|23521.6|2201
1756139700000|2025-08-25 16:35:00|23529.3|23528.2|23534.3|23533.2|23537.6|23536.5|23522.2|23521.1|2628
1756140000000|2025-08-25 16:40:00|23534.2|23533.1|23540|23538.9|23542.9|23541.8|23529.4|23528.3|1977
1756140300000|2025-08-25 16:45:00|23539.9|23538.8|23537.9|23536.8|23545.7|23544.6|23534.2|23533.1|1986
1756140600000|2025-08-25 16:50:00|23537.3|23536.2|23529.8|23528.7|23538.7|23537.6|23524.2|23523.1|2375
1756140900000|2025-08-25 16:55:00|23529.7|23528.6|23528.7|23527.6|23534.2|23533.1|23522.4|23521.3|1895
1756141200000|2025-08-25 17:00:00|23528.5|23527.4|23511.3|23510.2|23530.7|23529.6|23505|23503.9|4137
1756141500000|2025-08-25 17:05:00|23511.2|23510.1|23521.3|23520.2|23523|23521.9|23507.9|23506.8|2649
1756141800000|2025-08-25 17:10:00|23521.2|23520.1|23517.1|23516|23527.5|23526.4|23516.1|23515|1791
1756142100000|2025-08-25 17:15:00|23517.6|23516.5|23520.6|23519.5|23522.5|23521.4|23512.4|23511.3|1610
1756142400000|2025-08-25 17:20:00|23520.2|23519.1|23519.6|23518.5|23523.8|23522.7|23512.9|23511.8|1589
1756142700000|2025-08-25 17:25:00|23519.9|23518.8|23515.5|23514.4|23520|23518.9|23505.7|23504.6|2206
1756143000000|2025-08-25 17:30:00|23516.5|23515.4|23511.4|23510.3|23523.1|23522|23511.1|23510|1967
1756143300000|2025-08-25 17:35:00|23511.3|23510.2|23506.5|23505.4|23513.5|23512.4|23504.7|23503.6|1850
1756143600000|2025-08-25 17:40:00|23505.8|23504.7|23504.6|23503.5|23506.6|23505.5|23489.6|23488.5|4092
1756143900000|2025-08-25 17:45:00|23504.7|23503.6|23511.3|23510.2|23512.6|23511.5|23504.6|23503.5|2361
1756144200000|2025-08-25 17:50:00|23511|23509.9|23514.5|23513.4|23519.1|23518|23509.5|23508.4|2299
1756144500000|2025-08-25 17:55:00|23514.4|23513.3|23510.7|23509.6|23519.9|23518.8|23507.5|23506.4|2095
1756144800000|2025-08-25 18:00:00|23510.6|23509.5|23508.1|23507|23512.6|23511.5|23502|23500.9|2437
1756145100000|2025-08-25 18:05:00|23508|23506.9|23508.2|23507.1|23511.6|23510.5|23499.6|23498.5|2200
1756145400000|2025-08-25 18:10:00|23508.1|23507|23513.3|23512.2|23514.1|23513|23504.6|23503.5|1733
1756145700000|2025-08-25 18:15:00|23513.5|23512.4|23497.4|23496.3|23515.6|23514.5|23497.4|23496.3|2181
1756146000000|2025-08-25 18:20:00|23496.9|23495.8|23498.7|23497.6|23504.6|23503.5|23489|23487.9|3105
1756146300000|2025-08-25 18:25:00|23498.4|23497.3|23497.3|23496.2|23504.1|23503|23495.2|23494.1|1663
1756146600000|2025-08-25 18:30:00|23497.2|23496.1|23495.3|23494.2|23503.3|23502.2|23494.2|23493.1|2065
1756146900000|2025-08-25 18:35:00|23495.4|23494.3|23493.9|23492.8|23500.6|23499.5|23492.9|23491.8|1295
1756147200000|2025-08-25 18:40:00|23494.3|23493.2|23485.4|23484.3|23496.3|23495.2|23484.6|23483.5|2625
1756147500000|2025-08-25 18:45:00|23485|23483.9|23493.8|23492.7|23495.2|23494.1|23481.2|23480.1|3123
1756147800000|2025-08-25 18:50:00|23493.4|23492.3|23489.4|23488.3|23497.6|23496.5|23488|23486.9|2403
1756148100000|2025-08-25 18:55:00|23489.9|23488.8|23484.2|23483.1|23496.3|23495.2|23483.3|23482.2|2174
1756148400000|2025-08-25 19:00:00|23485.7|23484.6|23486.6|23485.5|23491.1|23490|23482.3|23481.2|2960
1756148700000|2025-08-25 19:05:00|23486.3|23485.2|23500.3|23499.2|23501.5|23500.4|23484.5|23483.4|3265
1756149000000|2025-08-25 19:10:00|23500.1|23499|23499|23497.9|23505.6|23504.5|23498|23496.9|2697
1756149300000|2025-08-25 19:15:00|23499.2|23498.1|23486.4|23485.3|23500.5|23499.4|23480.2|23479.1|4340
1756149600000|2025-08-25 19:20:00|23487.1|23486|23486.3|23485.2|23492.8|23491.7|23484.7|23483.6|1730
1756149900000|2025-08-25 19:25:00|23486.1|23485|23486.1|23485|23490|23488.9|23481.5|23480.4|1618
1756150200000|2025-08-25 19:30:00|23485.6|23484.5|23480.5|23479.4|23490.2|23489.1|23478.5|23477.4|2792
1756150500000|2025-08-25 19:35:00|23480.7|23479.6|23484.5|23483.4|23486.2|23485.1|23479.1|23478|2248
1756150800000|2025-08-25 19:40:00|23484.2|23483.1|23477.7|23476.6|23486.7|23485.6|23474.8|23473.7|2854
1756151100000|2025-08-25 19:45:00|23477.1|23476|23479.5|23478.4|23482|23480.9|23471.9|23470.8|3357
1756151400000|2025-08-25 19:50:00|23479.1|23478|23472.3|23471.2|23482.5|23481.4|23466.6|23465.5|5873
1756151700000|2025-08-25 19:55:00|23472|23470.9|23427.7|23426.6|23472|23470.9|23421.9|23420.8|16053
1756152000000|2025-08-25 20:00:00|23428.7|23427.6|23442.5|23440.3|23444.5|23442.3|23419.6|23417.4|6970
1756152300000|2025-08-25 20:05:00|23442.6|23440.4|23442.5|23440.3|23449.4|23447.2|23439|23436.8|1986
1756152600000|2025-08-25 20:10:00|23443|23440.8|23445.2|23443|23446.6|23444.4|23441.7|23439.5|982
1756152900000|2025-08-25 20:15:00|23446.2|23444|23445.5|23443.3|23446.6|23444.4|23442|23439.8|506
1756153200000|2025-08-25 20:20:00|23445.7|23443.5|23444.8|23442.6|23445.7|23443.5|23439.5|23437.3|415
1756153500000|2025-08-25 20:25:00|23445.1|23442.9|23449.4|23447.2|23449.6|23447.4|23445.1|23442.9|589
1756153800000|2025-08-25 20:30:00|23449.3|23447.1|23445.5|23443.3|23451.5|23449.3|23444|23441.8|552
1756154100000|2025-08-25 20:35:00|23445.3|23443.1|23437.3|23435.1|23445.5|23443.3|23437.3|23435.1|523
1756154400000|2025-08-25 20:40:00|23437.6|23435.4|23442.4|23440.2|23443.2|23441|23437.2|23435|383
1756154700000|2025-08-25 20:45:00|23442.2|23440|23434.3|23432.1|23442.7|23440.5|23433.7|23431.5|630
1756155000000|2025-08-25 20:50:00|23434.5|23432.3|23437.2|23435|23437.3|23435.1|23432.3|23430.1|471
1756155300000|2025-08-25 20:55:00|23437.5|23435.3|23436.4|23431.4|23438.6|23436.4|23435.3|23431.2|485
1756155600000|2025-08-25 21:00:00|23436.2|23431.2|23437|23432|23437.4|23432.4|23434.1|23429.1|0
1756155900000|2025-08-25 21:05:00|23437.7|23432.7|23437.3|23432.3|23438.9|23433.9|23437.1|23432.1|0
1756156200000|2025-08-25 21:10:00|23437.6|23432.6|23437.3|23432.3|23438|23433|23437.3|23432.3|0
1756156500000|2025-08-25 21:15:00|23437.5|23432.5|23437|23432|23438|23433|23436.1|23431.1|0
1756156800000|2025-08-25 21:20:00|23436.9|23431.9|23434|23429|23437.3|23432.3|23433.4|23428.4|0
1756157100000|2025-08-25 21:25:00|23433.8|23428.8|23433.5|23428.5|23435|23430|23433.4|23428.4|0
1756157400000|2025-08-25 21:30:00|23434.5|23429.5|23434|23429|23434.5|23429.5|23432|23427|0
1756157700000|2025-08-25 21:35:00|23434.1|23429.1|23431.7|23426.7|23434.1|23429.1|23431.7|23426.7|0
1756158000000|2025-08-25 21:40:00|23431.5|23426.5|23432.2|23427.2|23432.9|23427.9|23431.5|23426.5|0
1756158300000|2025-08-25 21:45:00|23432.1|23427.1|23433.4|23428.4|23433.4|23428.4|23432.1|23427.1|0
1756158600000|2025-08-25 21:50:00|23433.5|23428.5|23434.6|23429.6|23435|23430|23433.4|23428.4|0
1756158900000|2025-08-25 21:55:00|23434.7|23429.7|23435|23430|23435.8|23430.8|23434.7|23429.7|0
1756159200000|2025-08-25 22:00:00|23438|23435.8|23448.1|23445.9|23450.7|23448.5|23436.1|23433.9|679
1756159500000|2025-08-25 22:05:00|23448.3|23446.1|23448.6|23446.4|23451.2|23449|23443.6|23441.4|257
1756159800000|2025-08-25 22:10:00|23449.4|23447.2|23450.6|23448.4|23452.3|23450.1|23448.1|23445.9|204
1756160100000|2025-08-25 22:15:00|23450.9|23448.7|23450.3|23448.1|23453.6|23451.4|23448.3|23446.1|239
1756160400000|2025-08-25 22:20:00|23450.2|23448|23451.3|23449.1|23453.1|23450.9|23445.9|23443.7|220
1756160700000|2025-08-25 22:25:00|23451.4|23449.2|23451.8|23449.6|23456.7|23454.5|23451.1|23448.9|232
1756161000000|2025-08-25 22:30:00|23452|23449.8|23449.9|23447.7|23452.5|23450.3|23447.9|23445.7|158
1756161300000|2025-08-25 22:35:00|23449.8|23447.6|23449.9|23447.7|23451|23448.8|23447.3|23445.1|97
1756161600000|2025-08-25 22:40:00|23449.8|23447.6|23453.6|23451.4|23454|23451.8|23448.6|23446.4|92
1756161900000|2025-08-25 22:45:00|23453.8|23451.6|23448.4|23446.2|23454.1|23451.9|23447.4|23445.2|133
1756162200000|2025-08-25 22:50:00|23448.6|23446.4|23449.7|23447.5|23451.1|23448.9|23448.5|23446.3|54
1756162500000|2025-08-25 22:55:00|23449.8|23447.6|23447.9|23445.7|23450.7|23448.5|23446|23443.8|153
1756162800000|2025-08-25 23:00:00|23448.1|23445.9|23451.6|23449.4|23453.1|23450.9|23448.1|23445.9|128
1756163100000|2025-08-25 23:05:00|23451.7|23449.5|23447.8|23445.6|23452.1|23449.9|23443.1|23440.9|264
1756163400000|2025-08-25 23:10:00|23447.7|23445.5|23445.5|23443.3|23447.7|23445.5|23444.7|23442.5|64
1756163700000|2025-08-25 23:15:00|23445.2|23443|23449.2|23447|23449.2|23447|23442.3|23440.1|184
1756164000000|2025-08-25 23:20:00|23449.1|23446.9|23440.7|23438.5|23449.2|23447|23437.6|23435.4|404
1756164300000|2025-08-25 23:25:00|23440.8|23438.6|23440.4|23438.2|23443.3|23441.1|23433.7|23431.5|365
1756164600000|2025-08-25 23:30:00|23440.3|23438.1|23443.6|23441.4|23444.7|23442.5|23437.3|23435.1|170
1756164900000|2025-08-25 23:35:00|23443.7|23441.5|23438|23435.8|23443.7|23441.5|23436.3|23434.1|160
1756165200000|2025-08-25 23:40:00|23437.8|23435.6|23434.5|23432.3|23439.3|23437.1|23432.4|23430.2|309
1756165500000|2025-08-25 23:45:00|23434.2|23432|23431.4|23429.2|23436.7|23434.5|23429|23426.8|367
1756165800000|2025-08-25 23:50:00|23431.5|23429.3|23432.6|23430.4|23434.9|23432.7|23425.1|23422.9|356
1756166100000|2025-08-25 23:55:00|23432.7|23430.5|23433.2|23431|23434.4|23432.2|23426.9|23424.7|406
1756166400000|2025-08-26 00:00:00|23432.7|23430.5|23402.7|23400.5|23439.5|23437.3|23345.6|23343.4|2999
1756166700000|2025-08-26 00:05:00|23402.4|23400.2|23414.4|23412.2|23430.2|23428|23386|23383.8|1523
1756167000000|2025-08-26 00:10:00|23414.6|23412.4|23419.6|23417.4|23423.1|23420.9|23403.1|23400.9|917
1756167300000|2025-08-26 00:15:00|23419.5|23417.3|23422|23419.8|23443.9|23441.7|23414.1|23411.9|1452
1756167600000|2025-08-26 00:20:00|23421.7|23419.5|23405.9|23403.7|23425.5|23423.3|23402.8|23400.6|1236
1756167900000|2025-08-26 00:25:00|23405.6|23403.4|23396.5|23394.3|23407|23404.8|23392.2|23390|803
1756168200000|2025-08-26 00:30:00|23396.6|23394.4|23392.3|23390.1|23412.2|23410|23366.8|23364.6|3339
1756168500000|2025-08-26 00:35:00|23391.8|23389.6|23363.7|23361.5|23396.2|23394|23358.5|23356.3|1614
1756168800000|2025-08-26 00:40:00|23363.5|23361.3|23323.3|23321.1|23363.7|23361.5|23310.7|23308.5|3319
1756169100000|2025-08-26 00:45:00|23323.5|23321.3|23326.8|23324.6|23330.8|23328.6|23306.4|23304.2|1958
1756169400000|2025-08-26 00:50:00|23327|23324.8|23340.3|23338.1|23345.1|23342.9|23325.3|23323.1|1463
1756169700000|2025-08-26 00:55:00|23340.1|23337.9|23352.6|23350.4|23354.7|23352.5|23338.9|23336.7|1003
1756170000000|2025-08-26 01:00:00|23352.4|23350.2|23372.5|23370.3|23374.4|23372.2|23345.5|23343.3|1124
1756170300000|2025-08-26 01:05:00|23373.4|23371.2|23384.5|23382.3|23388.2|23386|23366.7|23364.5|1187
1756170600000|2025-08-26 01:10:00|23384.4|23382.2|23380.9|23378.7|23391|23388.8|23376.9|23374.7|841
1756170900000|2025-08-26 01:15:00|23381|23378.8|23381.3|23379.1|23386|23383.8|23376.4|23374.2|432
1756171200000|2025-08-26 01:20:00|23381.5|23379.3|23383|23380.8|23389.3|23387.1|23377.9|23375.7|485
1756171500000|2025-08-26 01:25:00|23383.1|23380.9|23388.3|23386.1|23389.5|23387.3|23383|23380.8|437
1756171800000|2025-08-26 01:30:00|23388.4|23386.2|23380.6|23378.4|23392.8|23390.6|23377.4|23375.2|467
1756172100000|2025-08-26 01:35:00|23380.5|23378.3|23370.8|23368.6|23385.2|23383|23363.7|23361.5|680
1756172400000|2025-08-26 01:40:00|23371|23368.8|23374.3|23372.1|23377.4|23375.2|23368.1|23365.9|391
1756172700000|2025-08-26 01:45:00|23374.4|23372.2|23375.2|23373|23377.7|23375.5|23370.9|23368.7|204
1756173000000|2025-08-26 01:50:00|23375.1|23372.9|23353.4|23351.2|23376.2|23374|23350.7|23348.5|1107
1756173300000|2025-08-26 01:55:00|23353.5|23351.3|23359.3|23357.1|23368.8|23366.6|23352.2|23350|492
1756173600000|2025-08-26 02:00:00|23359.4|23357.2|23380.4|23378.2|23390.5|23388.3|23358.2|23356|782
1756173900000|2025-08-26 02:05:00|23380.6|23378.4|23388.4|23386.2|23388.7|23386.5|23380.2|23378|270
1756174200000|2025-08-26 02:10:00|23388.6|23386.4|23392.7|23390.5|23396.2|23394|23384|23381.8|562
1756174500000|2025-08-26 02:15:00|23392.6|23390.4|23385.8|23383.6|23396.2|23394|23384.3|23382.1|407
1756174800000|2025-08-26 02:20:00|23385.9|23383.7|23391.7|23389.5|23395.1|23392.9|23385.4|23383.2|232
1756175100000|2025-08-26 02:25:00|23391.6|23389.4|23392.8|23390.6|23394.2|23392|23384.9|23382.7|231
1756175400000|2025-08-26 02:30:00|23392.6|23390.4|23390.9|23388.7|23396|23393.8|23385.5|23383.3|299
1756175700000|2025-08-26 02:35:00|23390.5|23388.3|23401.9|23399.7|23408.6|23406.4|23388.5|23386.3|761
1756176000000|2025-08-26 02:40:00|23402|23399.8|23396.2|23394|23402|23399.8|23389.9|23387.7|548
1756176300000|2025-08-26 02:45:00|23396|23393.8|23392.1|23389.9|23400|23397.8|23391.6|23389.4|245
1756176600000|2025-08-26 02:50:00|23392.2|23390|23384.5|23382.3|23396.1|23393.9|23383.7|23381.5|309
1756176900000|2025-08-26 02:55:00|23384.6|23382.4|23385.6|23383.4|23388.6|23386.4|23382.4|23380.2|228
1756177200000|2025-08-26 03:00:00|23385.7|23383.5|23383|23380.8|23392.5|23390.3|23379.9|23377.7|346
1756177500000|2025-08-26 03:05:00|23382.9|23380.7|23379.4|23377.2|23386|23383.8|23377.4|23375.2|265
1756177800000|2025-08-26 03:10:00|23379.5|23377.3|23380.4|23378.2|23384.3|23382.1|23376.9|23374.7|241
1756178100000|2025-08-26 03:15:00|23380.6|23378.4|23382.5|23380.3|23383.1|23380.9|23377.5|23375.3|222
1756178400000|2025-08-26 03:20:00|23383|23380.8|23384.9|23382.7|23386.2|23384|23379.9|23377.7|149
1756178700000|2025-08-26 03:25:00|23384.8|23382.6|23381.8|23379.6|23386.4|23384.2|23381.8|23379.6|105
1756179000000|2025-08-26 03:30:00|23381.1|23378.9|23386.5|23384.3|23389.3|23387.1|23380.8|23378.6|225
1756179300000|2025-08-26 03:35:00|23386.6|23384.4|23387.3|23385.1|23391.3|23389.1|23385.9|23383.7|148
1756179600000|2025-08-26 03:40:00|23387.4|23385.2|23392.9|23390.7|23393.4|23391.2|23385.9|23383.7|194
1756179900000|2025-08-26 03:45:00|23392.7|23390.5|23390.7|23388.5|23393.2|23391|23389.9|23387.7|82
1756180200000|2025-08-26 03:50:00|23390.6|23388.4|23388.2|23386|23391.9|23389.7|23387.3|23385.1|112
1756180500000|2025-08-26 03:55:00|23388.3|23386.1|23387.2|23385|23390.9|23388.7|23385.3|23383.1|214
1756180800000|2025-08-26 04:00:00|23387.1|23384.9|23388.2|23386|23391.2|23389|23384.7|23382.5|230
1756181100000|2025-08-26 04:05:00|23388.1|23385.9|23392.5|23390.3|23393.8|23391.6|23387.4|23385.2|216
1756181400000|2025-08-26 04:10:00|23392.3|23390.1|23395.2|23393|23397.2|23395|23391.8|23389.6|184
1756181700000|2025-08-26 04:15:00|23395.4|23393.2|23392.7|23390.5|23396.4|23394.2|23392.7|23390.5|73
1756182000000|2025-08-26 04:20:00|23392.9|23390.7|23391|23388.8|23393.6|23391.4|23391|23388.8|57
1756182300000|2025-08-26 04:25:00|23390.6|23388.4|23390.8|23388.6|23391.3|23389.1|23385.6|23383.4|150
1756182600000|2025-08-26 04:30:00|23390.9|23388.7|23384.5|23382.3|23393.4|23391.2|23380.9|23378.7|330
1756182900000|2025-08-26 04:35:00|23384.9|23382.7|23381.1|23378.9|23385.4|23383.2|23380.3|23378.1|105
1756183200000|2025-08-26 04:40:00|23380.9|23378.7|23377.8|23375.6|23385.1|23382.9|23377|23374.8|195
1756183500000|2025-08-26 04:45:00|23377.7|23375.5|23393.6|23391.4|23393.6|23391.4|23377.5|23375.3|179
1756183800000|2025-08-26 04:50:00|23393.4|23391.2|23387.4|23385.2|23393.9|23391.7|23386.7|23384.5|151
1756184100000|2025-08-26 04:55:00|23387.3|23385.1|23390.9|23388.7|23391.4|23389.2|23381.3|23379.1|230
1756184400000|2025-08-26 05:00:00|23390.8|23388.6|23403.9|23401.7|23405.6|23403.4|23390.8|23388.6|386
1756184700000|2025-08-26 05:05:00|23404|23401.8|23412.2|23410|23412.2|23410|23401.2|23399|311
1756185000000|2025-08-26 05:10:00|23412.1|23409.9|23410.8|23408.6|23415.9|23413.7|23410.5|23408.3|288
1756185300000|2025-08-26 05:15:00|23410.7|23408.5|23404.1|23401.9|23411.4|23409.2|23402|23399.8|209
1756185600000|2025-08-26 05:20:00|23404.3|23402.1|23405.7|23403.5|23410.4|23408.2|23403.4|23401.2|127
1756185900000|2025-08-26 05:25:00|23405.4|23403.2|23409.6|23407.4|23412.2|23410|23403.3|23401.1|166
1756186200000|2025-08-26 05:30:00|23409.7|23407.5|23414.4|23412.2|23416.8|23414.6|23404.3|23402.1|271
1756186500000|2025-08-26 05:35:00|23414.7|23412.5|23406.6|23404.4|23414.8|23412.6|23403.2|23401|257
1756186800000|2025-08-26 05:40:00|23406.7|23404.5|23417.9|23415.7|23418.6|23416.4|23405.3|23403.1|254
1756187100000|2025-08-26 05:45:00|23418|23415.8|23413.1|23410.9|23421.1|23418.9|23411.1|23408.9|270
1756187400000|2025-08-26 05:50:00|23413.2|23411|23410.2|23408|23413.8|23411.6|23406.2|23404|186
1756187700000|2025-08-26 05:55:00|23410.1|23407.9|23411.3|23409.1|23416.1|23413.9|23410.1|23407.9|160
1756188000000|2025-08-26 06:00:00|23411.4|23409.2|23407.8|23405.6|23420.4|23418.2|23407.6|23405.4|320
1756188300000|2025-08-26 06:05:00|23407.3|23405.1|23415.4|23413.2|23416.2|23414|23407.2|23405|124
1756188600000|2025-08-26 06:10:00|23415.2|23413|23404.8|23402.6|23415.5|23413.3|23400.9|23398.7|362
1756188900000|2025-08-26 06:15:00|23405|23402.8|23402.3|23400.1|23409.9|23407.7|23400|23397.8|287
1756189200000|2025-08-26 06:20:00|23402.2|23400|23392.2|23390|23402.3|23400.1|23390.1|23387.9|493
1756189500000|2025-08-26 06:25:00|23391.9|23389.7|23394.9|23392.7|23397.6|23395.4|23387.8|23385.6|365
1756189800000|2025-08-26 06:30:00|23395|23392.8|23393.7|23391.5|23401.6|23399.4|23391|23388.8|342
1756190100000|2025-08-26 06:35:00|23392.6|23390.4|23391.8|23389.6|23393.5|23391.3|23379.5|23377.3|673
1756190400000|2025-08-26 06:40:00|23391.7|23389.5|23385.9|23383.7|23392.6|23390.4|23383.6|23381.4|299
1756190700000|2025-08-26 06:45:00|23385.8|23383.6|23394.2|23392|23394.2|23392|23384.2|23382|230
1756191000000|2025-08-26 06:50:00|23394|23391.8|23396.1|23393.9|23397.6|23395.4|23389.1|23386.9|355
1756191300000|2025-08-26 06:55:00|23396.2|23394|23390.3|23388.1|23401.9|23399.7|23385|23382.8|309
1756191600000|2025-08-26 07:00:00|23390.2|23388|23383.7|23381.5|23390.2|23388|23376.6|23374.4|831
1756191900000|2025-08-26 07:05:00|23383.6|23381.4|23374.8|23372.6|23385.8|23383.6|23362.4|23360.2|1345
1756192200000|2025-08-26 07:10:00|23375|23372.8|23367.3|23365.1|23383|23380.8|23351.9|23349.7|1658
1756192500000|2025-08-26 07:15:00|23367.2|23365|23365.4|23363.2|23378.7|23376.5|23362.3|23360.1|759
1756192800000|2025-08-26 07:20:00|23365.5|23363.3|23364.5|23362.3|23372.6|23370.4|23362.6|23360.4|634
1756193100000|2025-08-26 07:25:00|23364.3|23362.1|23374.2|23372|23374.2|23372|23361.9|23359.7|488
1756193400000|2025-08-26 07:30:00|23374.1|23371.9|23393.6|23391.4|23393.7|23391.5|23368.3|23366.1|714
1756193700000|2025-08-26 07:35:00|23393.5|23391.3|23397.1|23394.9|23401.5|23399.3|23392.2|23390|511
1756194000000|2025-08-26 07:40:00|23397|23394.8|23392.7|23390.5|23398.2|23396|23392.1|23389.9|220
1756194300000|2025-08-26 07:45:00|23392.8|23390.6|23374.1|23371.9|23393.5|23391.3|23373.6|23371.4|541
1756194600000|2025-08-26 07:50:00|23373.9|23371.7|23382.9|23380.7|23383.8|23381.6|23367.2|23365|520
1756194900000|2025-08-26 07:55:00|23382.8|23380.6|23378.6|23376.4|23383.8|23381.6|23373.1|23370.9|402
1756195200000|2025-08-26 08:00:00|23379.6|23377.4|23383.9|23381.7|23393.1|23390.9|23376.2|23374|720
1756195500000|2025-08-26 08:05:00|23383.7|23381.5|23396.3|23394.1|23399.8|23397.6|23382.7|23380.5|447
1756195800000|2025-08-26 08:10:00|23396.7|23394.5|23402.8|23400.6|23404.2|23402|23391.8|23389.6|457
1756196100000|2025-08-26 08:15:00|23402.6|23400.4|23396.2|23394|23410.8|23408.6|23396.2|23394|551
1756196400000|2025-08-26 08:20:00|23396|23393.8|23391.8|23389.6|23398.8|23396.6|23385.6|23383.4|445
1756196700000|2025-08-26 08:25:00|23391.9|23389.7|23394.6|23392.4|23401.7|23399.5|23388.9|23386.7|261
1756197000000|2025-08-26 08:30:00|23394.7|23392.5|23396.2|23394|23402.8|23400.6|23389.5|23387.3|267
1756197300000|2025-08-26 08:35:00|23396.3|23394.1|23390.6|23388.4|23398.8|23396.6|23387.1|23384.9|302
1756197600000|2025-08-26 08:40:00|23390.5|23388.3|23393.8|23391.6|23394.1|23391.9|23384.7|23382.5|282
1756197900000|2025-08-26 08:45:00|23394|23391.8|23399.6|23397.4|23400.6|23398.4|23390|23387.8|213
1756198200000|2025-08-26 08:50:00|23399.5|23397.3|23398.9|23396.7|23402.9|23400.7|23397.1|23394.9|199
1756198500000|2025-08-26 08:55:00|23399.1|23396.9|23395.9|23393.7|23400.4|23398.2|23391.7|23389.5|282
1756198800000|2025-08-26 09:00:00|23396.1|23393.9|23401.8|23399.6|23401.8|23399.6|23389.1|23386.9|329
1756199100000|2025-08-26 09:05:00|23401.7|23399.5|23402.4|23400.2|23404.8|23402.6|23397.2|23395|193
1756199400000|2025-08-26 09:10:00|23402.3|23400.1|23405.7|23403.5|23408.2|23406|23398.3|23396.1|190
1756199700000|2025-08-26 09:15:00|23407.2|23405|23413|23410.8|23415.3|23413.1|23404.3|23402.1|341
1756200000000|2025-08-26 09:20:00|23412.8|23410.6|23407.9|23405.7|23414.1|23411.9|23405.5|23403.3|226
1756200300000|2025-08-26 09:25:00|23408|23405.8|23410.2|23408|23412|23409.8|23404.3|23402.1|162
1756200600000|2025-08-26 09:30:00|23410.3|23408.1|23413.4|23411.2|23416.9|23414.7|23410.3|23408.1|279
1756200900000|2025-08-26 09:35:00|23413.5|23411.3|23411.6|23409.4|23417.3|23415.1|23411|23408.8|211
1756201200000|2025-08-26 09:40:00|23411.8|23409.6|23404.7|23402.5|23411.8|23409.6|23400.7|23398.5|509
1756201500000|2025-08-26 09:45:00|23405|23402.8|23404.5|23402.3|23408.4|23406.2|23403.7|23401.5|273
1756201800000|2025-08-26 09:50:00|23404.6|23402.4|23406.8|23404.6|23410.9|23408.7|23404.5|23402.3|264
1756202100000|2025-08-26 09:55:00|23406.9|23404.7|23411.2|23409|23413.8|23411.6|23404.6|23402.4|178
1756202400000|2025-08-26 10:00:00|23410.5|23408.3|23427|23424.8|23427.6|23425.4|23406.4|23404.2|759
1756202700000|2025-08-26 10:05:00|23427.1|23424.9|23422.1|23419.9|23427.4|23425.2|23417.6|23415.4|412
1756203000000|2025-08-26 10:10:00|23422.2|23420|23426.9|23424.7|23431.2|23429|23418.3|23416.1|423
1756203300000|2025-08-26 10:15:00|23427.4|23425.2|23427.1|23424.9|23430.4|23428.2|23426.4|23424.2|200
1756203600000|2025-08-26 10:20:00|23427.2|23425|23423.3|23421.1|23430|23427.8|23421.3|23419.1|295
1756203900000|2025-08-26 10:25:00|23423.1|23420.9|23432.6|23430.4|23433.1|23430.9|23423.1|23420.9|280
1756204200000|2025-08-26 10:30:00|23432.5|23430.3|23437.7|23435.5|23439.3|23437.1|23428.2|23426|458
1756204500000|2025-08-26 10:35:00|23437.8|23435.6|23436.7|23434.5|23442|23439.8|23435|23432.8|690
1756204800000|2025-08-26 10:40:00|23436.6|23434.4|23430.4|23428.2|23439.5|23437.3|23428.4|23426.2|404
1756205100000|2025-08-26 10:45:00|23430.5|23428.3|23432.8|23430.6|23435.5|23433.3|23425.7|23423.5|265
1756205400000|2025-08-26 10:50:00|23432.7|23430.5|23428.6|23426.4|23434|23431.8|23424.7|23422.5|329
1756205700000|2025-08-26 10:55:00|23428.7|23426.5|23427.7|23425.5|23430.9|23428.7|23425.6|23423.4|232
1756206000000|2025-08-26 11:00:00|23428.4|23426.2|23422|23419.8|23432.1|23429.9|23416.6|23414.4|611
1756206300000|2025-08-26 11:05:00|23422.1|23419.9|23424.2|23422|23425.3|23423.1|23417.1|23414.9|305
1756206600000|2025-08-26 11:10:00|23424.5|23422.3|23416.4|23414.2|23424.6|23422.4|23414.5|23412.3|413
1756206900000|2025-08-26 11:15:00|23416.3|23414.1|23408.2|23406|23416.3|23414.1|23407.3|23405.1|480
1756207200000|2025-08-26 11:20:00|23408.3|23406.1|23407|23404.8|23413|23410.8|23404.6|23402.4|632
1756207500000|2025-08-26 11:25:00|23407.2|23405|23403.7|23401.5|23411.6|23409.4|23403.1|23400.9|388
1756207800000|2025-08-26 11:30:00|23403.6|23401.4|23390.3|23388.1|23404.2|23402|23386|23383.8|937
1756208100000|2025-08-26 11:35:00|23389.7|23387.5|23393.3|23391.1|23396.2|23394|23384.6|23382.4|638
1756208400000|2025-08-26 11:40:00|23393.1|23390.9|23395.2|23393|23397.6|23395.4|23390.4|23388.2|428
1756208700000|2025-08-26 11:45:00|23395.5|23393.3|23386|23383.8|23395.6|23393.4|23379.8|23377.6|538
1756209000000|2025-08-26 11:50:00|23385.8|23383.6|23393.4|23391.2|23398.2|23396|23385.6|23383.4|482
1756209300000|2025-08-26 11:55:00|23393.6|23391.4|23405.1|23402.9|23409.1|23406.9|23393.4|23391.2|660
1756209600000|2025-08-26 12:00:00|23405|23402.8|23396|23393.8|23408.9|23406.7|23395.3|23393.1|605
1756209900000|2025-08-26 12:05:00|23395.8|23393.6|23392.2|23390|23399.5|23397.3|23387.5|23385.3|551
1756210200000|2025-08-26 12:10:00|23392.4|23390.2|23383|23380.8|23398.8|23396.6|23382.9|23380.7|546
1756210500000|2025-08-26 12:15:00|23383.1|23380.9|23397.1|23394.9|23401.9|23399.7|23374.8|23372.6|1215
1756210800000|2025-08-26 12:20:00|23397|23394.8|23405.9|23403.7|23408.3|23406.1|23392|23389.8|588
1756211100000|2025-08-26 12:25:00|23405.8|23403.6|23400.5|23398.3|23408|23405.8|23396.9|23394.7|554
1756211400000|2025-08-26 12:30:00|23400.6|23398.4|23411.6|23409.4|23415|23412.8|23398.8|23396.6|839
1756211700000|2025-08-26 12:35:00|23411.7|23409.5|23407.5|23405.3|23412|23409.8|23398.1|23395.9|762
1756212000000|2025-08-26 12:40:00|23407|23404.8|23409.1|23406.9|23411|23408.8|23401.9|23399.7|633
1756212300000|2025-08-26 12:45:00|23409.7|23407.5|23412.8|23410.6|23415.9|23413.7|23407.6|23405.4|713
1756212600000|2025-08-26 12:50:00|23412.7|23410.5|23399.4|23397.2|23415.5|23413.3|23399.1|23396.9|873
1756212900000|2025-08-26 12:55:00|23399.1|23396.9|23407.4|23405.2|23409|23406.8|23397.4|23395.2|1054
1756213200000|2025-08-26 13:00:00|23407.5|23405.3|23402.9|23400.7|23410|23407.8|23401.1|23398.9|1044
1756213500000|2025-08-26 13:05:00|23402.8|23400.6|23405.2|23403|23409|23406.8|23399.7|23397.5|772
1756213800000|2025-08-26 13:10:00|23405.1|23402.9|23407.8|23405.6|23411.4|23409.2|23402.7|23400.5|522
1756214100000|2025-08-26 13:15:00|23407.3|23405.1|23408.9|23406.7|23409.8|23407.6|23403|23400.8|490
1756214400000|2025-08-26 13:20:00|23408.7|23406.5|23404.9|23402.7|23410.2|23408|23403.5|23401.3|615
1756214700000|2025-08-26 13:25:00|23405.1|23402.9|23407|23404.8|23408.8|23406.6|23401.9|23399.7|1947
1756215000000|2025-08-26 13:30:00|23406.3|23405.2|23437.9|23436.8|23450.5|23449.4|23402.5|23401.4|15567
1756215300000|2025-08-26 13:35:00|23438.1|23437|23420.1|23419|23443.2|23442.1|23398.6|23397.5|11657
1756215600000|2025-08-26 13:40:00|23420.5|23419.4|23432.9|23431.8|23453.4|23452.3|23419.6|23418.5|10082
1756215900000|2025-08-26 13:45:00|23433.3|23432.2|23378.9|23377.8|23434.8|23433.7|23363.2|23362.1|14408
1756216200000|2025-08-26 13:50:00|23379.2|23378.1|23432|23430.9|23437.3|23436.2|23373|23371.9|10355
1756216500000|2025-08-26 13:55:00|23432.3|23431.2|23429.4|23428.3|23441.5|23440.4|23419|23417.9|6245
1756216800000|2025-08-26 14:00:00|23429.2|23428.1|23440.7|23439.6|23448.8|23447.7|23426.5|23425.4|7080
1756217100000|2025-08-26 14:05:00|23441.5|23440.4|23436.2|23435.1|23443.6|23442.5|23423.1|23422|5403
1756217400000|2025-08-26 14:10:00|23437.2|23436.1|23444.1|23443|23463.3|23462.2|23421.4|23420.3|7869
1756217700000|2025-08-26 14:15:00|23444.3|23443.2|23448.6|23447.5|23465.1|23464|23437.3|23436.2|6290
1756218000000|2025-08-26 14:20:00|23447.8|23446.7|23475.8|23474.7|23480.5|23479.4|23447.2|23446.1|7056
1756218300000|2025-08-26 14:25:00|23475.7|23474.6|23477.9|23476.8|23483.6|23482.5|23470.5|23469.4|5400
1756218600000|2025-08-26 14:30:00|23478.1|23477|23469.3|23468.2|23484.6|23483.5|23467.4|23466.3|4981
1756218900000|2025-08-26 14:35:00|23469.1|23468|23458.8|23457.7|23482.6|23481.5|23457.8|23456.7|4811
1756219200000|2025-08-26 14:40:00|23459.1|23458|23481.4|23480.3|23481.7|23480.6|23450.4|23449.3|5425
1756219500000|2025-08-26 14:45:00|23481.5|23480.4|23470.1|23469|23486.9|23485.8|23461.2|23460.1|4926
1756219800000|2025-08-26 14:50:00|23469.7|23468.6|23471.7|23470.6|23475.6|23474.5|23463.7|23462.6|2595
1756220100000|2025-08-26 14:55:00|23471.8|23470.7|23458|23456.9|23484.8|23483.7|23455|23453.9|4509
1756220400000|2025-08-26 15:00:00|23459.1|23458|23462.1|23461|23467.1|23466|23454.3|23453.2|3615
1756220700000|2025-08-26 15:05:00|23461.7|23460.6|23454.1|23453|23468.3|23467.2|23449.7|23448.6|3354
1756221000000|2025-08-26 15:10:00|23454.8|23453.7|23467.5|23466.4|23470.9|23469.8|23450.3|23449.2|4222
1756221300000|2025-08-26 15:15:00|23467.4|23466.3|23459.5|23458.4|23471|23469.9|23449.6|23448.5|3472
1756221600000|2025-08-26 15:20:00|23458.4|23457.3|23466|23464.9|23469.7|23468.6|23455.6|23454.5|2673
1756221900000|2025-08-26 15:25:00|23466.7|23465.6|23444.5|23443.4|23473.2|23472.1|23442.1|23441|4577
1756222200000|2025-08-26 15:30:00|23444.3|23443.2|23432.2|23431.1|23453|23451.9|23430.4|23429.3|4365
1756222500000|2025-08-26 15:35:00|23431.7|23430.6|23452.6|23451.5|23455.1|23454|23431|23429.9|3365
1756222800000|2025-08-26 15:40:00|23451.9|23450.8|23452|23450.9|23455.9|23454.8|23447.4|23446.3|2316
1756223100000|2025-08-26 15:45:00|23452.5|23451.4|23441.2|23440.1|23458.3|23457.2|23438.9|23437.8|2741
1756223400000|2025-08-26 15:50:00|23442.3|23441.2|23454.3|23453.2|23459.7|23458.6|23436.1|23435|3295
1756223700000|2025-08-26 15:55:00|23454.8|23453.7|23454.6|23453.5|23460.6|23459.5|23449.3|23448.2|2143
1756224000000|2025-08-26 16:00:00|23452.7|23451.6|23467.4|23466.3|23469|23467.9|23452.7|23451.6|3154
1756224300000|2025-08-26 16:05:00|23467.2|23466.1|23467.4|23466.3|23472.7|23471.6|23464.8|23463.7|2273
1756224600000|2025-08-26 16:10:00|23467.2|23466.1|23479.1|23478|23480.2|23479.1|23464.8|23463.7|2641
1756224900000|2025-08-26 16:15:00|23478.5|23477.4|23484.6|23483.5|23492|23490.9|23477.7|23476.6|3820
1756225200000|2025-08-26 16:20:00|23484.5|23483.4|23477.1|23476|23490.5|23489.4|23473.3|23472.2|3556
1756225500000|2025-08-26 16:25:00|23477.3|23476.2|23477.8|23476.7|23481.4|23480.3|23473.2|23472.1|2437
1756225800000|2025-08-26 16:30:00|23478.8|23477.7|23481.1|23480|23484.6|23483.5|23477.3|23476.2|1702
1756226100000|2025-08-26 16:35:00|23481|23479.9|23476.8|23475.7|23484.7|23483.6|23476.7|23475.6|1361
1756226400000|2025-08-26 16:40:00|23475.5|23474.4|23475|23473.9|23485.6|23484.5|23474.3|23473.2|1854
1756226700000|2025-08-26 16:45:00|23474.9|23473.8|23465.6|23464.5|23479.4|23478.3|23464.2|23463.1|2784
1756227000000|2025-08-26 16:50:00|23464.6|23463.5|23467.4|23466.3|23471.9|23470.8|23459.7|23458.6|2676
1756227300000|2025-08-26 16:55:00|23467.5|23466.4|23473.8|23472.7|23476|23474.9|23465.1|23464|1802
1756227600000|2025-08-26 17:00:00|23473.4|23472.3|23474.3|23473.2|23475.9|23474.8|23466.2|23465.1|1911
1756227900000|2025-08-26 17:05:00|23474.4|23473.3|23459.1|23458|23477.5|23476.4|23457.9|23456.8|2274
1756228200000|2025-08-26 17:10:00|23460.2|23459.1|23463.1|23462|23464|23462.9|23445.6|23444.5|4541
1756228500000|2025-08-26 17:15:00|23463.2|23462.1|23461.1|23460|23465.3|23464.2|23453.2|23452.1|2232
1756228800000|2025-08-26 17:20:00|23462.4|23461.3|23470|23468.9|23473.1|23472|23461.5|23460.4|1930
1756229100000|2025-08-26 17:25:00|23469.8|23468.7|23472.6|23471.5|23476.8|23475.7|23466.1|23465|2237
1756229400000|2025-08-26 17:30:00|23471.6|23470.5|23456.3|23455.2|23475.8|23474.7|23454.6|23453.5|2721
1756229700000|2025-08-26 17:35:00|23456.2|23455.1|23451|23449.9|23460.9|23459.8|23448.4|23447.3|2394
1756230000000|2025-08-26 17:40:00|23450.8|23449.7|23445.7|23444.6|23451.4|23450.3|23439.9|23438.8|2414
1756230300000|2025-08-26 17:45:00|23445.8|23444.7|23443.3|23442.2|23448.4|23447.3|23438.7|23437.6|2966
1756230600000|2025-08-26 17:50:00|23443.2|23442.1|23418.4|23417.3|23445.4|23444.3|23415.2|23414.1|4226
1756230900000|2025-08-26 17:55:00|23418.9|23417.8|23437.2|23436.1|23441.8|23440.7|23414.7|23413.6|4062
1756231200000|2025-08-26 18:00:00|23436.8|23435.7|23443.6|23442.5|23451|23449.9|23433.9|23432.8|3148
1756231500000|2025-08-26 18:05:00|23443.7|23442.6|23453|23451.9|23453.7|23452.6|23441|23439.9|2136
1756231800000|2025-08-26 18:10:00|23453.2|23452.1|23457.8|23456.7|23465.6|23464.5|23449.6|23448.5|3642
1756232100000|2025-08-26 18:15:00|23457.7|23456.6|23470.2|23469.1|23471.2|23470.1|23457.7|23456.6|3332
1756232400000|2025-08-26 18:20:00|23469.3|23468.2|23465.5|23464.4|23470.7|23469.6|23461.9|23460.8|1748
1756232700000|2025-08-26 18:25:00|23465.9|23464.8|23472.8|23471.7|23473.1|23472|23464.1|23463|2134
1756233000000|2025-08-26 18:30:00|23471.2|23470.1|23473.8|23472.7|23479.7|23478.6|23468.4|23467.3|3293
1756233300000|2025-08-26 18:35:00|23473.7|23472.6|23477.1|23476|23481.1|23480|23472|23470.9|2013
1756233600000|2025-08-26 18:40:00|23476.8|23475.7|23475.4|23474.3|23484.6|23483.5|23473.8|23472.7|2602
1756233900000|2025-08-26 18:45:00|23475.6|23474.5|23480.7|23479.6|23483|23481.9|23470.5|23469.4|2616
1756234200000|2025-08-26 18:50:00|23481.3|23480.2|23479|23477.9|23482.1|23481|23474.1|23473|1608
1756234500000|2025-08-26 18:55:00|23479.2|23478.1|23482.3|23481.2|23488.9|23487.8|23478.3|23477.2|2660
1756234800000|2025-08-26 19:00:00|23481.8|23480.7|23478|23476.9|23485.2|23484.1|23474.1|23473|2096
1756235100000|2025-08-26 19:05:00|23477.8|23476.7|23472.5|23471.4|23477.9|23476.8|23467.6|23466.5|2392
1756235400000|2025-08-26 19:10:00|23472.6|23471.5|23479.7|23478.6|23479.7|23478.6|23472|23470.9|2063
1756235700000|2025-08-26 19:15:00|23479.6|23478.5|23477.6|23476.5|23482.8|23481.7|23474.5|23473.4|1985
1756236000000|2025-08-26 19:20:00|23477.7|23476.6|23496.6|23495.5|23511.8|23510.7|23476.6|23475.5|7058
1756236300000|2025-08-26 19:25:00|23496.8|23495.7|23499.4|23498.3|23501.2|23500.1|23489|23487.9|3206
1756236600000|2025-08-26 19:30:00|23499.2|23498.1|23501.8|23500.7|23509.3|23508.2|23496.1|23495|3925
1756236900000|2025-08-26 19:35:00|23502|23500.9|23481.8|23480.7|23503.3|23502.2|23479.3|23478.2|3734
1756237200000|2025-08-26 19:40:00|23481.7|23480.6|23469.5|23468.4|23482.9|23481.8|23467.3|23466.2|4363
1756237500000|2025-08-26 19:45:00|23469.7|23468.6|23485.5|23484.4|23486.3|23485.2|23467.9|23466.8|4036
1756237800000|2025-08-26 19:50:00|23485.6|23484.5|23507.7|23506.6|23531.5|23530.4|23482.4|23481.3|12010
1756238100000|2025-08-26 19:55:00|23507.6|23506.5|23520.1|23519|23530.8|23529.7|23507.6|23506.5|14063
1756238400000|2025-08-26 20:00:00|23519.8|23518.7|23519.8|23517.6|23530.9|23528.7|23515.1|23512.9|5255
1756238700000|2025-08-26 20:05:00|23519.3|23517.1|23537.8|23535.6|23540.8|23538.6|23519.1|23516.9|2832
1756239000000|2025-08-26 20:10:00|23537.1|23534.9|23542.9|23540.7|23543.7|23541.5|23535.4|23533.2|1157
1756239300000|2025-08-26 20:15:00|23542.4|23540.2|23537.1|23534.9|23542.9|23540.7|23536.1|23533.9|770
1756239600000|2025-08-26 20:20:00|23537|23534.8|23535.7|23533.5|23539.4|23537.2|23535.7|23533.5|516
1756239900000|2025-08-26 20:25:00|23536|23533.8|23539.9|23537.7|23540.2|23538|23535.7|23533.5|498
1756240200000|2025-08-26 20:30:00|23540.1|23537.9|23535.4|23533.2|23540.2|23538|23534.6|23532.4|527
1756240500000|2025-08-26 20:35:00|23535.6|23533.4|23537.5|23535.3|23537.7|23535.5|23533.4|23531.2|384
1756240800000|2025-08-26 20:40:00|23537.7|23535.5|23541|23538.8|23541.8|23539.6|23537.7|23535.5|440
1756241100000|2025-08-26 20:45:00|23540.9|23538.7|23540.9|23538.7|23541.6|23539.4|23538.6|23536.4|536
1756241400000|2025-08-26 20:50:00|23540.7|23538.5|23538.9|23536.7|23540.7|23538.5|23537.5|23535.3|409
1756241700000|2025-08-26 20:55:00|23538.7|23536.5|23540.7|23535.7|23541.1|23538.3|23537.1|23534.9|542
1756242000000|2025-08-26 21:00:00|23540|23535|23541.7|23536.7|23543.5|23538.5|23539.9|23534.9|0
1756242300000|2025-08-26 21:05:00|23541.9|23536.9|23544.8|23539.8|23545|23540|23541.9|23536.9|0
1756242600000|2025-08-26 21:10:00|23544.9|23539.9|23544.7|23539.7|23544.9|23539.9|23543.6|23538.6|0
1756242900000|2025-08-26 21:15:00|23544.6|23539.6|23543.9|23538.9|23544.6|23539.6|23543.8|23538.8|0
1756243200000|2025-08-26 21:20:00|23543.8|23538.8|23543.5|23538.5|23544.6|23539.6|23543.5|23538.5|0
1756243500000|2025-08-26 21:25:00|23543.4|23538.4|23545.8|23540.8|23545.9|23540.9|23543.3|23538.3|0
1756243800000|2025-08-26 21:30:00|23545.7|23540.7|23544.9|23539.9|23546.2|23541.2|23544.9|23539.9|0
1756244100000|2025-08-26 21:35:00|23544.8|23539.8|23546.1|23541.1|23546.1|23541.1|23544.8|23539.8|0
1756244400000|2025-08-26 21:40:00|23546|23541|23546.7|23541.7|23547.3|23542.3|23545|23540|0
1756244700000|2025-08-26 21:45:00|23546.6|23541.6|23546.4|23541.4|23546.8|23541.8|23546.1|23541.1|0
1756245000000|2025-08-26 21:50:00|23546.5|23541.5|23546.6|23541.6|23546.6|23541.6|23546.3|23541.3|0
1756245300000|2025-08-26 21:55:00|23546.7|23541.7|23547.9|23542.9|23547.9|23542.9|23546.4|23541.4|0
1756245600000|2025-08-26 22:00:00|23541.4|23539.2|23549.8|23547.6|23558.6|23556.4|23537.4|23535.2|848
1756245900000|2025-08-26 22:05:00|23549.6|23547.4|23545.8|23543.6|23551|23548.8|23544.5|23542.3|250
1756246200000|2025-08-26 22:10:00|23545.6|23543.4|23552.3|23550.1|23553.4|23551.2|23544.1|23541.9|202
1756246500000|2025-08-26 22:15:00|23552.1|23549.9|23548.6|23546.4|23555.3|23553.1|23545.8|23543.6|332
1756246800000|2025-08-26 22:20:00|23548.5|23546.3|23552.2|23550|23554.7|23552.5|23546.1|23543.9|158
1756247100000|2025-08-26 22:25:00|23552.7|23550.5|23551.5|23549.3|23552.9|23550.7|23546.8|23544.6|153
1756247400000|2025-08-26 22:30:00|23551.4|23549.2|23553.7|23551.5|23555|23552.8|23549.2|23547|191
1756247700000|2025-08-26 22:35:00|23553.8|23551.6|23552.1|23549.9|23555.7|23553.5|23551.7|23549.5|129
1756248000000|2025-08-26 22:40:00|23552.5|23550.3|23553.6|23551.4|23554|23551.8|23551.4|23549.2|106
1756248300000|2025-08-26 22:45:00|23553.4|23551.2|23552.4|23550.2|23556|23553.8|23551.4|23549.2|76
1756248600000|2025-08-26 22:50:00|23552.5|23550.3|23552.8|23550.6|23554.7|23552.5|23550.1|23547.9|116
1756248900000|2025-08-26 22:55:00|23552.6|23550.4|23550.8|23548.6|23554.8|23552.6|23550.6|23548.4|64
1756249200000|2025-08-26 23:00:00|23550.7|23548.5|23548.3|23546.1|23556.5|23554.3|23547.9|23545.7|245
1756249500000|2025-08-26 23:05:00|23548.2|23546|23550.6|23548.4|23551.8|23549.6|23546.5|23544.3|197
1756249800000|2025-08-26 23:10:00|23550.8|23548.6|23546.2|23544|23551|23548.8|23545.8|23543.6|125
1756250100000|2025-08-26 23:15:00|23546.4|23544.2|23549.2|23547|23549.3|23547.1|23545|23542.8|182
1756250400000|2025-08-26 23:20:00|23549.3|23547.1|23550.1|23547.9|23551.1|23548.9|23546.8|23544.6|136
1756250700000|2025-08-26 23:25:00|23549.9|23547.7|23550.2|23548|23552.5|23550.3|23548|23545.8|96
1756251000000|2025-08-26 23:30:00|23549.9|23547.7|23552.3|23550.1|23554.1|23551.9|23549.3|23547.1|181
1756251300000|2025-08-26 23:35:00|23552.5|23550.3|23556.4|23554.2|23559.1|23556.9|23552.3|23550.1|327
1756251600000|2025-08-26 23:40:00|23556.5|23554.3|23552.8|23550.6|23557.9|23555.7|23551.8|23549.6|90
1756251900000|2025-08-26 23:45:00|23552.6|23550.4|23548.1|23545.9|23553.4|23551.2|23547.9|23545.7|196
1756252200000|2025-08-26 23:50:00|23548.3|23546.1|23549.8|23547.6|23550.8|23548.6|23547.5|23545.3|155
1756252500000|2025-08-26 23:55:00|23549.7|23547.5|23549.8|23547.6|23554.9|23552.7|23548.7|23546.5|158
1756252800000|2025-08-27 00:00:00|23550.2|23548|23539.6|23537.4|23552.3|23550.1|23538.2|23536|546
1756253100000|2025-08-27 00:05:00|23540|23537.8|23540.7|23538.5|23545.1|23542.9|23538.2|23536|283
1756253400000|2025-08-27 00:10:00|23542.7|23540.5|23540|23537.8|23544.7|23542.5|23539|23536.8|152
1756253700000|2025-08-27 00:15:00|23540.1|23537.9|23540.1|23537.9|23541.3|23539.1|23538.3|23536.1|132
1756254000000|2025-08-27 00:20:00|23540.5|23538.3|23538.3|23536.1|23542.9|23540.7|23538.3|23536.1|196
1756254300000|2025-08-27 00:25:00|23538.4|23536.2|23535.6|23533.4|23539.6|23537.4|23534.7|23532.5|341
1756254600000|2025-08-27 00:30:00|23535.7|23533.5|23534.8|23532.6|23539.4|23537.2|23534.8|23532.6|133
1756254900000|2025-08-27 00:35:00|23534.7|23532.5|23531.3|23529.1|23537|23534.8|23531.3|23529.1|297
1756255200000|2025-08-27 00:40:00|23531.1|23528.9|23534.3|23532.1|23534.6|23532.4|23530.9|23528.7|156
1756255500000|2025-08-27 00:45:00|23534.2|23532|23531|23528.8|23534.2|23532|23529.9|23527.7|124
1756255800000|2025-08-27 00:50:00|23530.9|23528.7|23533|23530.8|23535.8|23533.6|23530.3|23528.1|192
1756256100000|2025-08-27 00:55:00|23532.8|23530.6|23534.7|23532.5|23535.1|23532.9|23529.5|23527.3|135
1756256400000|2025-08-27 01:00:00|23534.8|23532.6|23537.3|23535.1|23539.7|23537.5|23534.7|23532.5|294
1756256700000|2025-08-27 01:05:00|23537.2|23535|23542.4|23540.2|23544.5|23542.3|23537.2|23535|244
1756257000000|2025-08-27 01:10:00|23542.1|23539.9|23544.4|23542.2|23545.2|23543|23540.7|23538.5|147
1756257300000|2025-08-27 01:15:00|23544.6|23542.4|23541.1|23538.9|23547|23544.8|23538.5|23536.3|230
1756257600000|2025-08-27 01:20:00|23541.2|23539|23541.1|23538.9|23541.7|23539.5|23537.9|23535.7|168
1756257900000|2025-08-27 01:25:00|23541.4|23539.2|23539.7|23537.5|23542|23539.8|23538.8|23536.6|90
1756258200000|2025-08-27 01:30:00|23539.2|23537|23548|23545.8|23548|23545.8|23539.1|23536.9|329
1756258500000|2025-08-27 01:35:00|23548.3|23546.1|23552.4|23550.2|23554.9|23552.7|23547.3|23545.1|409
1756258800000|2025-08-27 01:40:00|23552.2|23550|23557.3|23555.1|23559.4|23557.2|23550.7|23548.5|321
1756259100000|2025-08-27 01:45:00|23557.4|23555.2|23558.3|23556.1|23560|23557.8|23551.9|23549.7|357
1756259400000|2025-08-27 01:50:00|23558.2|23556|23562.3|23560.1|23564.8|23562.6|23554.5|23552.3|542
1756259700000|2025-08-27 01:55:00|23562.4|23560.2|23563.9|23561.7|23564.1|23561.9|23560.3|23558.1|218
1756260000000|2025-08-27 02:00:00|23564|23561.8|23553|23550.8|23565.2|23563|23553|23550.8|262
1756260300000|2025-08-27 02:05:00|23552.9|23550.7|23551|23548.8|23555.2|23553|23547.5|23545.3|375
1756260600000|2025-08-27 02:10:00|23551.2|23549|23554.8|23552.6|23556.3|23554.1|23550.6|23548.4|253
1756260900000|2025-08-27 02:15:00|23554.9|23552.7|23554.5|23552.3|23561.9|23559.7|23553.8|23551.6|266
1756261200000|2025-08-27 02:20:00|23554.7|23552.5|23560.7|23558.5|23561.8|23559.6|23554.7|23552.5|135
1756261500000|2025-08-27 02:25:00|23561|23558.8|23549.7|23547.5|23563.3|23561.1|23549.3|23547.1|318
1756261800000|2025-08-27 02:30:00|23549.6|23547.4|23550.9|23548.7|23552.9|23550.7|23549.1|23546.9|167
1756262100000|2025-08-27 02:35:00|23551|23548.8|23550.4|23548.2|23552.8|23550.6|23549.5|23547.3|113
1756262400000|2025-08-27 02:40:00|23549.4|23547.2|23549.9|23547.7|23549.9|23547.7|23546.5|23544.3|215
1756262700000|2025-08-27 02:45:00|23549.8|23547.6|23545.2|23543|23550|23547.8|23544.5|23542.3|140
1756263000000|2025-08-27 02:50:00|23545|23542.8|23545.9|23543.7|23546.4|23544.2|23544|23541.8|134
1756263300000|2025-08-27 02:55:00|23545.8|23543.6|23548.3|23546.1|23549.2|23547|23545.7|23543.5|57
1756263600000|2025-08-27 03:00:00|23548.4|23546.2|23552.8|23550.6|23553.8|23551.6|23547.8|23545.6|179
1756263900000|2025-08-27 03:05:00|23552.9|23550.7|23553.7|23551.5|23553.7|23551.5|23550.9|23548.7|103
1756264200000|2025-08-27 03:10:00|23554.1|23551.9|23555.3|23553.1|23557.8|23555.6|23553.9|23551.7|103
1756264500000|2025-08-27 03:15:00|23555.2|23553|23551.9|23549.7|23555.5|23553.3|23551.4|23549.2|135
1756264800000|2025-08-27 03:20:00|23552|23549.8|23547.2|23545|23552.1|23549.9|23547.1|23544.9|123
1756265100000|2025-08-27 03:25:00|23547.1|23544.9|23548.4|23546.2|23548.8|23546.6|23545.8|23543.6|142
1756265400000|2025-08-27 03:30:00|23548.5|23546.3|23548.6|23546.4|23549.2|23547|23545.3|23543.1|163
1756265700000|2025-08-27 03:35:00|23548.5|23546.3|23546.7|23544.5|23549.9|23547.7|23546.3|23544.1|73
1756266000000|2025-08-27 03:40:00|23546.5|23544.3|23546.4|23544.2|23548.1|23545.9|23544.5|23542.3|85
1756266300000|2025-08-27 03:45:00|23546.1|23543.9|23548.1|23545.9|23549|23546.8|23545.4|23543.2|153
1756266600000|2025-08-27 03:50:00|23548.2|23546|23548.1|23545.9|23551.2|23549|23548|23545.8|63
1756266900000|2025-08-27 03:55:00|23548.2|23546|23549.2|23547|23551.2|23549|23547.3|23545.1|69
1756267200000|2025-08-27 04:00:00|23549.1|23546.9|23546.3|23544.1|23549.7|23547.5|23546.1|23543.9|84
1756267500000|2025-08-27 04:05:00|23546.2|23544|23543|23540.8|23548.3|23546.1|23540.8|23538.6|217
1756267800000|2025-08-27 04:10:00|23542.9|23540.7|23548.5|23546.3|23549.2|23547|23542.3|23540.1|101
1756268100000|2025-08-27 04:15:00|23548.6|23546.4|23549.2|23547|23550.1|23547.9|23546.9|23544.7|82
1756268400000|2025-08-27 04:20:00|23549.1|23546.9|23549.8|23547.6|23549.9|23547.7|23547.7|23545.5|106
1756268700000|2025-08-27 04:25:00|23550|23547.8|23551.1|23548.9|23552.4|23550.2|23548.8|23546.6|150
1756269000000|2025-08-27 04:30:00|23551.3|23549.1|23553.5|23551.3|23554.4|23552.2|23551.1|23548.9|152
1756269300000|2025-08-27 04:35:00|23553.4|23551.2|23554.6|23552.4|23557.3|23555.1|23552.2|23550|132
1756269600000|2025-08-27 04:40:00|23554.5|23552.3|23555.8|23553.6|23556.1|23553.9|23554|23551.8|88
1756269900000|2025-08-27 04:45:00|23555.7|23553.5|23554.7|23552.5|23557.2|23555|23554.7|23552.5|97
1756270200000|2025-08-27 04:50:00|23554.5|23552.3|23551.2|23549|23554.8|23552.6|23551.2|23549|103
1756270500000|2025-08-27 04:55:00|23551|23548.8|23551.2|23549|23552.2|23550|23549.8|23547.6|104
1756270800000|2025-08-27 05:00:00|23551.3|23549.1|23552.5|23550.3|23552.5|23550.3|23547.4|23545.2|108
1756271100000|2025-08-27 05:05:00|23552.6|23550.4|23534.8|23532.6|23552.7|23550.5|23534.7|23532.5|443
1756271400000|2025-08-27 05:10:00|23534.7|23532.5|23537.6|23535.4|23541|23538.8|23533|23530.8|368
1756271700000|2025-08-27 05:15:00|23537.9|23535.7|23534.3|23532.1|23540.9|23538.7|23530.2|23528|226
1756272000000|2025-08-27 05:20:00|23534.5|23532.3|23535.9|23533.7|23538.8|23536.6|23532.2|23530|157
1756272300000|2025-08-27 05:25:00|23535.8|23533.6|23535.5|23533.3|23536.5|23534.3|23533.7|23531.5|72
1756272600000|2025-08-27 05:30:00|23535.4|23533.2|23537.1|23534.9|23538.4|23536.2|23534.4|23532.2|98
1756272900000|2025-08-27 05:35:00|23537.2|23535|23539.6|23537.4|23541.3|23539.1|23537.2|23535|123
1756273200000|2025-08-27 05:40:00|23539.4|23537.2|23537.3|23535.1|23540.2|23538|23535.8|23533.6|83
1756273500000|2025-08-27 05:45:00|23537.2|23535|23532|23529.8|23537.3|23535.1|23532|23529.8|118
1756273800000|2025-08-27 05:50:00|23531.8|23529.6|23530.5|23528.3|23535.7|23533.5|23530.3|23528.1|215
1756274100000|2025-08-27 05:55:00|23530.6|23528.4|23538.5|23536.3|23538.5|23536.3|23529.5|23527.3|265
1756274400000|2025-08-27 06:00:00|23538.3|23536.1|23533.7|23531.5|23538.8|23536.6|23531.5|23529.3|201
1756274700000|2025-08-27 06:05:00|23533.8|23531.6|23537|23534.8|23538.2|23536|23532.5|23530.3|120
1756275000000|2025-08-27 06:10:00|23537.7|23535.5|23538|23535.8|23539.1|23536.9|23531.4|23529.2|158
1756275300000|2025-08-27 06:15:00|23537.9|23535.7|23541.9|23539.7|23545|23542.8|23537.9|23535.7|370
1756275600000|2025-08-27 06:20:00|23541.4|23539.2|23543.8|23541.6|23545.4|23543.2|23539.4|23537.2|183
1756275900000|2025-08-27 06:25:00|23543.7|23541.5|23549.4|23547.2|23555.9|23553.7|23542.7|23540.5|466
1756276200000|2025-08-27 06:30:00|23549.2|23547|23554|23551.8|23555.4|23553.2|23547.2|23545|298
1756276500000|2025-08-27 06:35:00|23553.8|23551.6|23547|23544.8|23555|23552.8|23545.5|23543.3|244
1756276800000|2025-08-27 06:40:00|23547.4|23545.2|23552.8|23550.6|23553.3|23551.1|23545.7|23543.5|115
1756277100000|2025-08-27 06:45:00|23552.7|23550.5|23550.3|23548.1|23554.2|23552|23549.9|23547.7|136
1756277400000|2025-08-27 06:50:00|23550.2|23548|23541.2|23539|23550.2|23548|23539.1|23536.9|399
1756277700000|2025-08-27 06:55:00|23541.4|23539.2|23539.4|23537.2|23542.7|23540.5|23538|23535.8|189
1756278000000|2025-08-27 07:00:00|23539.5|23537.3|23542.7|23540.5|23542.9|23540.7|23535.3|23533.1|332
1756278300000|2025-08-27 07:05:00|23542.6|23540.4|23549.5|23547.3|23549.8|23547.6|23541.3|23539.1|301
1756278600000|2025-08-27 07:10:00|23549.4|23547.2|23541.6|23539.4|23553|23550.8|23541.3|23539.1|293
1756278900000|2025-08-27 07:15:00|23541.4|23539.2|23531.4|23529.2|23542.3|23540.1|23530.3|23528.1|392
1756279200000|2025-08-27 07:20:00|23531.5|23529.3|23519.7|23517.5|23534.6|23532.4|23517.7|23515.5|905
1756279500000|2025-08-27 07:25:00|23519.8|23517.6|23519.7|23517.5|23523.5|23521.3|23511.2|23509|933
1756279800000|2025-08-27 07:30:00|23519.8|23517.6|23526.3|23524.1|23530.5|23528.3|23517.3|23515.1|702
1756280100000|2025-08-27 07:35:00|23526.4|23524.2|23518.7|23516.5|23530.5|23528.3|23517.4|23515.2|451
1756280400000|2025-08-27 07:40:00|23518.6|23516.4|23524.6|23522.4|23526.3|23524.1|23515.3|23513.1|322
1756280700000|2025-08-27 07:45:00|23524.5|23522.3|23528.1|23525.9|23530.9|23528.7|23521.2|23519|364
1756281000000|2025-08-27 07:50:00|23528.2|23526|23530.8|23528.6|23534.4|23532.2|23527.7|23525.5|340
1756281300000|2025-08-27 07:55:00|23530.9|23528.7|23530.4|23528.2|23532.4|23530.2|23528.5|23526.3|300
1756281600000|2025-08-27 08:00:00|23530.5|23528.3|23525.9|23523.7|23536.5|23534.3|23525.7|23523.5|660
1756281900000|2025-08-27 08:05:00|23526.1|23523.9|23523.1|23520.9|23528.4|23526.2|23520.4|23518.2|407
1756282200000|2025-08-27 08:10:00|23522.4|23520.2|23518.6|23516.4|23526.6|23524.4|23517.7|23515.5|326
1756282500000|2025-08-27 08:15:00|23518.5|23516.3|23523.8|23521.6|23525.5|23523.3|23518.1|23515.9|282
1756282800000|2025-08-27 08:20:00|23523.9|23521.7|23517.6|23515.4|23525|23522.8|23516.8|23514.6|191
1756283100000|2025-08-27 08:25:00|23517.8|23515.6|23519.2|23517|23522.1|23519.9|23512.8|23510.6|287
1756283400000|2025-08-27 08:30:00|23519.5|23517.3|23512.3|23510.1|23522.8|23520.6|23512.3|23510.1|233
1756283700000|2025-08-27 08:35:00|23512.6|23510.4|23521.9|23519.7|23522.4|23520.2|23510.1|23507.9|406
1756284000000|2025-08-27 08:40:00|23521.7|23519.5|23519.9|23517.7|23523|23520.8|23516.6|23514.4|223
1756284300000|2025-08-27 08:45:00|23520|23517.8|23507.9|23505.7|23523.3|23521.1|23504.1|23501.9|544
1756284600000|2025-08-27 08:50:00|23508.1|23505.9|23513.3|23511.1|23516.1|23513.9|23505.4|23503.2|299
1756284900000|2025-08-27 08:55:00|23513.4|23511.2|23523.9|23521.7|23525|23522.8|23511.4|23509.2|406
1756285200000|2025-08-27 09:00:00|23523.8|23521.6|23529.9|23527.7|23532.6|23530.4|23522.2|23520|570
1756285500000|2025-08-27 09:05:00|23530|23527.8|23530.3|23528.1|23532.7|23530.5|23527.3|23525.1|201
1756285800000|2025-08-27 09:10:00|23530.4|23528.2|23532.8|23530.6|23534|23531.8|23529|23526.8|155
1756286100000|2025-08-27 09:15:00|23532.7|23530.5|23531.4|23529.2|23534.2|23532|23528.3|23526.1|281
1756286400000|2025-08-27 09:20:00|23531.3|23529.1|23534.4|23532.2|23535.3|23533.1|23527.6|23525.4|184
1756286700000|2025-08-27 09:25:00|23534.2|23532|23532.8|23530.6|23535.8|23533.6|23531.9|23529.7|149
1756287000000|2025-08-27 09:30:00|23532.9|23530.7|23530.6|23528.4|23535.3|23533.1|23530.1|23527.9|158
1756287300000|2025-08-27 09:35:00|23530.5|23528.3|23539|23536.8|23539.1|23536.9|23529.6|23527.4|262
1756287600000|2025-08-27 09:40:00|23538.8|23536.6|23534.7|23532.5|23539.4|23537.2|23531.3|23529.1|294
1756287900000|2025-08-27 09:45:00|23534.9|23532.7|23534.4|23532.2|23536.9|23534.7|23532.3|23530.1|207
1756288200000|2025-08-27 09:50:00|23534.5|23532.3|23533.7|23531.5|23536.6|23534.4|23532.3|23530.1|157
1756288500000|2025-08-27 09:55:00|23533.6|23531.4|23532.4|23530.2|23535.6|23533.4|23531|23528.8|121
1756288800000|2025-08-27 10:00:00|23532.5|23530.3|23535.2|23533|23538.1|23535.9|23532.5|23530.3|167
1756289100000|2025-08-27 10:05:00|23535.7|23533.5|23531.3|23529.1|23536.2|23534|23529.7|23527.5|205
1756289400000|2025-08-27 10:10:00|23531.6|23529.4|23532.5|23530.3|23534|23531.8|23528.3|23526.1|112
1756289700000|2025-08-27 10:15:00|23533.2|23531|23530|23527.8|23536.4|23534.2|23527.1|23524.9|177
1756290000000|2025-08-27 10:20:00|23530.1|23527.9|23532.6|23530.4|23534.8|23532.6|23529.5|23527.3|227
1756290300000|2025-08-27 10:25:00|23532.7|23530.5|23540.2|23538|23540.7|23538.5|23532.4|23530.2|266
1756290600000|2025-08-27 10:30:00|23540.3|23538.1|23537.6|23535.4|23543.3|23541.1|23536|23533.8|325
1756290900000|2025-08-27 10:35:00|23537.8|23535.6|23535.5|23533.3|23540.7|23538.5|23532.7|23530.5|207
1756291200000|2025-08-27 10:40:00|23535.7|23533.5|23538.5|23536.3|23540.1|23537.9|23535.7|23533.5|201
1756291500000|2025-08-27 10:45:00|23538.3|23536.1|23540.9|23538.7|23541.5|23539.3|23536.4|23534.2|204
1756291800000|2025-08-27 10:50:00|23540.8|23538.6|23536.7|23534.5|23542.5|23540.3|23534.8|23532.6|252
1756292100000|2025-08-27 10:55:00|23536.9|23534.7|23537.5|23535.3|23541|23538.8|23536.2|23534|207
1756292400000|2025-08-27 11:00:00|23537.6|23535.4|23535.3|23533.1|23544.1|23541.9|23533.9|23531.7|399
1756292700000|2025-08-27 11:05:00|23535.4|23533.2|23540.9|23538.7|23541.3|23539.1|23532.8|23530.6|227
1756293000000|2025-08-27 11:10:00|23541|23538.8|23544.9|23542.7|23545.3|23543.1|23537.4|23535.2|302
1756293300000|2025-08-27 11:15:00|23544.8|23542.6|23547|23544.8|23547.7|23545.5|23542.6|23540.4|392
1756293600000|2025-08-27 11:20:00|23546.9|23544.7|23542.6|23540.4|23549|23546.8|23542.3|23540.1|272
1756293900000|2025-08-27 11:25:00|23542.7|23540.5|23545.5|23543.3|23547|23544.8|23541.3|23539.1|174
1756294200000|2025-08-27 11:30:00|23545.3|23543.1|23546.9|23544.7|23548.3|23546.1|23544.1|23541.9|260
1756294500000|2025-08-27 11:35:00|23546.6|23544.4|23547.4|23545.2|23551.1|23548.9|23545.8|23543.6|281
1756294800000|2025-08-27 11:40:00|23547.3|23545.1|23546|23543.8|23548.4|23546.2|23543.7|23541.5|194
1756295100000|2025-08-27 11:45:00|23545.8|23543.6|23549.1|23546.9|23550.1|23547.9|23545.8|23543.6|227
1756295400000|2025-08-27 11:50:00|23549.6|23547.4|23550.6|23548.4|23551.3|23549.1|23547.6|23545.4|197
1756295700000|2025-08-27 11:55:00|23550.8|23548.6|23545.1|23542.9|23551.5|23549.3|23544.5|23542.3|214
1756296000000|2025-08-27 12:00:00|23545|23542.8|23542.9|23540.7|23548.1|23545.9|23541.5|23539.3|514
1756296300000|2025-08-27 12:05:00|23543|23540.8|23548.9|23546.7|23553.9|23551.7|23543|23540.8|454
1756296600000|2025-08-27 12:10:00|23548.8|23546.6|23553.6|23551.4|23554.6|23552.4|23546.5|23544.3|298
1756296900000|2025-08-27 12:15:00|23553.3|23551.1|23551.9|23549.7|23557.6|23555.4|23550.1|23547.9|468
1756297200000|2025-08-27 12:20:00|23552|23549.8|23546.4|23544.2|23553|23550.8|23546.2|23544|346
1756297500000|2025-08-27 12:25:00|23546.6|23544.4|23533.6|23531.4|23547.3|23545.1|23530.1|23527.9|1105
1756297800000|2025-08-27 12:30:00|23532.5|23530.3|23513.5|23511.3|23535.9|23533.7|23512.3|23510.1|2213
1756298100000|2025-08-27 12:35:00|23513.3|23511.1|23515.1|23512.9|23518.4|23516.2|23508.9|23506.7|1452
1756298400000|2025-08-27 12:40:00|23514.8|23512.6|23504.6|23502.4|23515.1|23512.9|23500.1|23497.9|2028
1756298700000|2025-08-27 12:45:00|23505.6|23503.4|23512.9|23510.7|23516.8|23514.6|23504.5|23502.3|1572
1756299000000|2025-08-27 12:50:00|23513.1|23510.9|23515.8|23513.6|23517.1|23514.9|23509.7|23507.5|852
1756299300000|2025-08-27 12:55:00|23515.9|23513.7|23518.3|23516.1|23520.9|23518.7|23512.6|23510.4|897
1756299600000|2025-08-27 13:00:00|23518.1|23515.9|23505.5|23503.3|23522.6|23520.4|23504.7|23502.5|1642
1756299900000|2025-08-27 13:05:00|23505.3|23503.1|23496.8|23494.6|23511|23508.8|23489|23486.8|3106
1756300200000|2025-08-27 13:10:00|23496.9|23494.7|23502.2|23500|23511.1|23508.9|23495.8|23493.6|1737
1756300500000|2025-08-27 13:15:00|23501.9|23499.7|23493.9|23491.7|23504.6|23502.4|23490|23487.8|1651
1756300800000|2025-08-27 13:20:00|23493.4|23491.2|23494.7|23492.5|23497|23494.8|23487.7|23485.5|1104
1756301100000|2025-08-27 13:25:00|23494.6|23492.4|23478.8|23476.6|23499.1|23496.9|23473.4|23471.2|3999
1756301400000|2025-08-27 13:30:00|23478.3|23477.2|23489.8|23488.7|23495.9|23494.8|23460.9|23459.8|14521
1756301700000|2025-08-27 13:35:00|23490.3|23489.2|23490.4|23489.3|23501.8|23500.7|23473|23471.9|9586
1756302000000|2025-08-27 13:40:00|23490.3|23489.2|23461.6|23460.5|23491.8|23490.7|23449.7|23448.6|9246
1756302300000|2025-08-27 13:45:00|23461.1|23460|23436.4|23435.3|23466.1|23465|23425.1|23424|13725
1756302600000|2025-08-27 13:50:00|23436.3|23435.2|23475.2|23474.1|23477.4|23476.3|23435.5|23434.4|7394
1756302900000|2025-08-27 13:55:00|23475.3|23474.2|23471.4|23470.3|23477.3|23476.2|23452.3|23451.2|5842
1756303200000|2025-08-27 14:00:00|23471|23469.9|23471.8|23470.7|23484.6|23483.5|23463.3|23462.2|6637
1756303500000|2025-08-27 14:05:00|23471.5|23470.4|23495|23493.9|23495|23493.9|23466.3|23465.2|5473
1756303800000|2025-08-27 14:10:00|23494.6|23493.5|23502.1|23501|23503|23501.9|23480.8|23479.7|4929
1756304100000|2025-08-27 14:15:00|23502|23500.9|23534.5|23533.4|23538.1|23537|23501.3|23500.2|8057
1756304400000|2025-08-27 14:20:00|23534.8|23533.7|23532.5|23531.4|23540.7|23539.6|23524.6|23523.5|6348
1756304700000|2025-08-27 14:25:00|23532.6|23531.5|23534.7|23533.6|23542.7|23541.6|23529|23527.9|4508
1756305000000|2025-08-27 14:30:00|23535|23533.9|23537.7|23536.6|23545.2|23544.1|23531.8|23530.7|5305
1756305300000|2025-08-27 14:35:00|23537.8|23536.7|23548.5|23547.4|23549|23547.9|23533.7|23532.6|3824
1756305600000|2025-08-27 14:40:00|23548.4|23547.3|23538.3|23537.2|23552|23550.9|23534.5|23533.4|4155
1756305900000|2025-08-27 14:45:00|23538|23536.9|23534.6|23533.5|23540.7|23539.6|23520.8|23519.7|4817
1756306200000|2025-08-27 14:50:00|23534.8|23533.7|23539.5|23538.4|23542.3|23541.2|23527.7|23526.6|2988
1756306500000|2025-08-27 14:55:00|23539.6|23538.5|23537.7|23536.6|23547.9|23546.8|23535.2|23534.1|2842
1756306800000|2025-08-27 15:00:00|23537.9|23536.8|23529.5|23528.4|23546.8|23545.7|23528.5|23527.4|3671
1756307100000|2025-08-27 15:05:00|23529.3|23528.2|23534.8|23533.7|23538.6|23537.5|23526.6|23525.5|3636
1756307400000|2025-08-27 15:10:00|23537|23535.9|23537.2|23536.1|23544|23542.9|23529.9|23528.8|2856
1756307700000|2025-08-27 15:15:00|23537|23535.9|23534.7|23533.6|23542.3|23541.2|23532.4|23531.3|1707
1756308000000|2025-08-27 15:20:00|23535.3|23534.2|23543.8|23542.7|23549.3|23548.2|23535.1|23534|1924
1756308300000|2025-08-27 15:25:00|23543.9|23542.8|23530.7|23529.6|23543.9|23542.8|23528.4|23527.3|2542
1756308600000|2025-08-27 15:30:00|23530.6|23529.5|23534.1|23533|23537.2|23536.1|23521.2|23520.1|3334
1756308900000|2025-08-27 15:35:00|23534.3|23533.2|23545.3|23544.2|23546.5|23545.4|23533.9|23532.8|2451
1756309200000|2025-08-27 15:40:00|23543.1|23542|23538.4|23537.3|23544.2|23543.1|23512.5|23511.4|5140
1756309500000|2025-08-27 15:45:00|23538.2|23537.1|23561.3|23560.2|23563.4|23562.3|23534.7|23533.6|6074
1756309800000|2025-08-27 15:50:00|23560.7|23559.6|23558.9|23557.8|23563.2|23562.1|23552.6|23551.5|3014
1756310100000|2025-08-27 15:55:00|23559.2|23558.1|23561.2|23560.1|23568.5|23567.4|23557.2|23556.1|3783
1756310400000|2025-08-27 16:00:00|23559.6|23558.5|23552.6|23551.5|23560.5|23559.4|23552.6|23551.5|2347
1756310700000|2025-08-27 16:05:00|23552.7|23551.6|23553.4|23552.3|23555.3|23554.2|23549.2|23548.1|1955
1756311000000|2025-08-27 16:10:00|23553.6|23552.5|23542.2|23541.1|23553.6|23552.5|23540.2|23539.1|2051
1756311300000|2025-08-27 16:15:00|23542.1|23541|23527.7|23526.6|23542.6|23541.5|23527.6|23526.5|3321
1756311600000|2025-08-27 16:20:00|23527.5|23526.4|23501.8|23500.7|23528.6|23527.5|23499.5|23498.4|5611
1756311900000|2025-08-27 16:25:00|23502|23500.9|23503.5|23502.4|23506.1|23505|23482.2|23481.1|8274
1756312200000|2025-08-27 16:30:00|23503.3|23502.2|23501.2|23500.1|23509.2|23508.1|23497.1|23496|4025
1756312500000|2025-08-27 16:35:00|23501.1|23500|23500.7|23499.6|23507.5|23506.4|23477.7|23476.6|4828
1756312800000|2025-08-27 16:40:00|23500.8|23499.7|23507|23505.9|23514.8|23513.7|23494.5|23493.4|3614
1756313100000|2025-08-27 16:45:00|23506.2|23505.1|23530.6|23529.5|23531.9|23530.8|23504.2|23503.1|4417
1756313400000|2025-08-27 16:50:00|23530.7|23529.6|23545.2|23544.1|23545.9|23544.8|23529.5|23528.4|4280
1756313700000|2025-08-27 16:55:00|23545.1|23544|23537.3|23536.2|23547.9|23546.8|23535.9|23534.8|4309
1756314000000|2025-08-27 17:00:00|23537.9|23536.8|23537.1|23536|23542.9|23541.8|23527|23525.9|3671
1756314300000|2025-08-27 17:05:00|23537.2|23536.1|23537.9|23536.8|23541.3|23540.2|23532.2|23531.1|1462
1756314600000|2025-08-27 17:10:00|23539.9|23538.8|23542.3|23541.2|23545.6|23544.5|23536.4|23535.3|1501
1756314900000|2025-08-27 17:15:00|23542.1|23541|23533.8|23532.7|23543.7|23542.6|23530.8|23529.7|2301
1756315200000|2025-08-27 17:20:00|23533.2|23532.1|23538.8|23537.7|23540.3|23539.2|23526|23524.9|2544
1756315500000|2025-08-27 17:25:00|23538.7|23537.6|23540.3|23539.2|23544.5|23543.4|23534.1|23533|1502
1756315800000|2025-08-27 17:30:00|23540.5|23539.4|23542.5|23541.4|23547.3|23546.2|23540.5|23539.4|1691
1756316100000|2025-08-27 17:35:00|23542.6|23541.5|23552.9|23551.8|23553.7|23552.6|23542.1|23541|1874
1756316400000|2025-08-27 17:40:00|23552.1|23551|23554.2|23553.1|23556.5|23555.4|23550.4|23549.3|1648
1756316700000|2025-08-27 17:45:00|23554.6|23553.5|23554.1|23553|23561.6|23560.5|23552.3|23551.2|2184
1756317000000|2025-08-27 17:50:00|23554.5|23553.4|23557.8|23556.7|23559.4|23558.3|23552.3|23551.2|1637
1756317300000|2025-08-27 17:55:00|23557.7|23556.6|23559.6|23558.5|23562.5|23561.4|23554.1|23553|1753
1756317600000|2025-08-27 18:00:00|23558.9|23557.8|23556.5|23555.4|23563.7|23562.6|23555.4|23554.3|1948
1756317900000|2025-08-27 18:05:00|23556.6|23555.5|23563.9|23562.8|23566.2|23565.1|23552.5|23551.4|2557
1756318200000|2025-08-27 18:10:00|23563.5|23562.4|23587.1|23586|23590.5|23589.4|23562.1|23561|5325
1756318500000|2025-08-27 18:15:00|23587.3|23586.2|23586.9|23585.8|23594.4|23593.3|23585.3|23584.2|3494
1756318800000|2025-08-27 18:20:00|23585.8|23584.7|23589.1|23588|23593.3|23592.2|23582.3|23581.2|2990
1756319100000|2025-08-27 18:25:00|23589|23587.9|23585.3|23584.2|23590.3|23589.2|23584.9|23583.8|1769
1756319400000|2025-08-27 18:30:00|23585|23583.9|23580.2|23579.1|23586.5|23585.4|23579.3|23578.2|1981
1756319700000|2025-08-27 18:35:00|23580.3|23579.2|23581.5|23580.4|23583.8|23582.7|23578.2|23577.1|1620
1756320000000|2025-08-27 18:40:00|23582.7|23581.6|23577.5|23576.4|23583.4|23582.3|23576|23574.9|1580
1756320300000|2025-08-27 18:45:00|23577.4|23576.3|23574.4|23573.3|23582.9|23581.8|23573.9|23572.8|1685
1756320600000|2025-08-27 18:50:00|23575|23573.9|23566.6|23565.5|23578|23576.9|23565.5|23564.4|2727
1756320900000|2025-08-27 18:55:00|23566.4|23565.3|23565|23563.9|23571.1|23570|23562.3|23561.2|2468
1756321200000|2025-08-27 19:00:00|23565.2|23564.1|23556.1|23555|23566.1|23565|23553|23551.9|3582
1756321500000|2025-08-27 19:05:00|23555.8|23554.7|23547.1|23546|23557.7|23556.6|23546.6|23545.5|3212
1756321800000|2025-08-27 19:10:00|23548.2|23547.1|23507.9|23506.8|23548.5|23547.4|23493.1|23492|11365
1756322100000|2025-08-27 19:15:00|23508.4|23507.3|23532.5|23531.4|23534.1|23533|23506.5|23505.4|4922
1756322400000|2025-08-27 19:20:00|23532.6|23531.5|23535.4|23534.3|23540.4|23539.3|23526.1|23525|3717
1756322700000|2025-08-27 19:25:00|23535.3|23534.2|23537.4|23536.3|23543.7|23542.6|23530.4|23529.3|2573
1756323000000|2025-08-27 19:30:00|23537.3|23536.2|23545|23543.9|23546|23544.9|23537|23535.9|2329
1756323300000|2025-08-27 19:35:00|23545.3|23544.2|23557.5|23556.4|23559.7|23558.6|23544.3|23543.2|3563
1756323600000|2025-08-27 19:40:00|23557|23555.9|23563.2|23562.1|23567.1|23566|23555.6|23554.5|3410
1756323900000|2025-08-27 19:45:00|23563.1|23562|23567.6|23566.5|23569.6|23568.5|23559.6|23558.5|2830
1756324200000|2025-08-27 19:50:00|23581.1|23580|23570.7|23569.6|23581.1|23580|23568.9|23567.8|5582
1756324500000|2025-08-27 19:55:00|23573.7|23572.6|23560|23558.9|23585.6|23584.5|23560|23558.9|11224
1756324800000|2025-08-27 20:00:00|23560.3|23559.2|23553.1|23550.9|23569.5|23567.3|23551.7|23549.5|5610
1756325100000|2025-08-27 20:05:00|23552.9|23550.7|23562.6|23560.4|23566.4|23564.2|23550.3|23548.1|1920
1756325400000|2025-08-27 20:10:00|23561.1|23558.9|23554.8|23552.6|23561.1|23558.9|23549.1|23546.9|1782
1756325700000|2025-08-27 20:15:00|23555.6|23553.4|23560.2|23558|23566.2|23564|23553.5|23551.3|1108
1756326000000|2025-08-27 20:20:00|23561.5|23559.3|23434.1|23431.9|23625.3|23623.1|23373.4|23371.2|13867
1756326300000|2025-08-27 20:25:00|23434.2|23432|23512.5|23510.3|23516.6|23514.4|23423.2|23421|4575
1756326600000|2025-08-27 20:30:00|23511.7|23509.5|23475.4|23473.2|23520.6|23518.4|23447.2|23445|4783
1756326900000|2025-08-27 20:35:00|23475.6|23473.4|23466.8|23464.6|23492.8|23490.6|23452.6|23450.4|3225
1756327200000|2025-08-27 20:40:00|23463.6|23461.4|23461.1|23458.9|23482.3|23480.1|23458.5|23456.3|1561
1756327500000|2025-08-27 20:45:00|23461.3|23459.1|23462.6|23460.4|23470.2|23468|23450.6|23448.4|1543
1756327800000|2025-08-27 20:50:00|23462.3|23460.1|23473.2|23471|23480.7|23478.5|23454.4|23452.2|1486
1756328100000|2025-08-27 20:55:00|23472.4|23470.2|23485.2|23480.2|23486.1|23481.8|23468.6|23466.4|1159
1756328400000|2025-08-27 21:00:00|23485|23480|23473.6|23468.6|23485|23480|23471|23466|0
1756328700000|2025-08-27 21:05:00|23473.2|23468.2|23482.7|23477.7|23486.3|23481.3|23472|23467|0
1756329000000|2025-08-27 21:10:00|23482.8|23477.8|23491.1|23486.1|23491.4|23486.4|23480.4|23475.4|0
1756329300000|2025-08-27 21:15:00|23491.7|23486.7|23491.2|23486.2|23497.4|23492.4|23490.8|23485.8|0
1756329600000|2025-08-27 21:20:00|23491.3|23486.3|23489.5|23484.5|23491.3|23486.3|23485.9|23480.9|0
1756329900000|2025-08-27 21:25:00|23489.2|23484.2|23494|23489|23494|23489|23487.7|23482.7|0
1756330200000|2025-08-27 21:30:00|23494.2|23489.2|23493.6|23488.6|23500|23495|23493.5|23488.5|0
1756330500000|2025-08-27 21:35:00|23493.4|23488.4|23489.6|23484.6|23494.8|23489.8|23488.9|23483.9|0
1756330800000|2025-08-27 21:40:00|23489.2|23484.2|23486.8|23481.8|23489.9|23484.9|23485.6|23480.6|0
1756331100000|2025-08-27 21:45:00|23486.7|23481.7|23485.5|23480.5|23488.2|23483.2|23484.3|23479.3|0
1756331400000|2025-08-27 21:50:00|23485.6|23480.6|23482.5|23477.5|23485.6|23480.6|23479|23474|0
1756331700000|2025-08-27 21:55:00|23482.2|23477.2|23479.1|23474.1|23483.1|23478.1|23477.6|23472.6|0
1756332000000|2025-08-27 22:00:00|23488.7|23486.5|23455.9|23453.7|23491|23488.8|23440.2|23438|1614
1756332300000|2025-08-27 22:05:00|23455.3|23453.1|23446.5|23444.3|23462.4|23460.2|23443.1|23440.9|680
1756332600000|2025-08-27 22:10:00|23446.6|23444.4|23453.2|23451|23467.1|23464.9|23446.5|23444.3|738
1756332900000|2025-08-27 22:15:00|23453|23450.8|23445.8|23443.6|23456.4|23454.2|23445|23442.8|348
1756333200000|2025-08-27 22:20:00|23445.9|23443.7|23447|23444.8|23452.8|23450.6|23440.6|23438.4|439
1756333500000|2025-08-27 22:25:00|23447.2|23445|23450.6|23448.4|23452.5|23450.3|23443.6|23441.4|284
1756333800000|2025-08-27 22:30:00|23450.5|23448.3|23470.7|23468.5|23471.8|23469.6|23448.9|23446.7|593
1756334100000|2025-08-27 22:35:00|23471.1|23468.9|23471|23468.8|23477.1|23474.9|23466.7|23464.5|399
1756334400000|2025-08-27 22:40:00|23471.2|23469|23466.4|23464.2|23473.7|23471.5|23462.5|23460.3|305
1756334700000|2025-08-27 22:45:00|23466.6|23464.4|23463.2|23461|23469.2|23467|23458.8|23456.6|230
1756335000000|2025-08-27 22:50:00|23463.1|23460.9|23466.6|23464.4|23473.6|23471.4|23462.6|23460.4|243
1756335300000|2025-08-27 22:55:00|23466.5|23464.3|23459.3|23457.1|23466.5|23464.3|23456.6|23454.4|280
1756335600000|2025-08-27 23:00:00|23459.4|23457.2|23463.7|23461.5|23463.8|23461.6|23447.8|23445.6|425
1756335900000|2025-08-27 23:05:00|23463.8|23461.6|23462.3|23460.1|23465.6|23463.4|23455.4|23453.2|213
1756336200000|2025-08-27 23:10:00|23462.4|23460.2|23455.7|23453.5|23464.3|23462.1|23454.1|23451.9|126
1756336500000|2025-08-27 23:15:00|23455.6|23453.4|23450.2|23448|23457.4|23455.2|23448.9|23446.7|200
1756336800000|2025-08-27 23:20:00|23450.1|23447.9|23449.2|23447|23453.9|23451.7|23447.3|23445.1|226
1756337100000|2025-08-27 23:25:00|23449|23446.8|23453.9|23451.7|23454.9|23452.7|23446.3|23444.1|139
1756337400000|2025-08-27 23:30:00|23453.8|23451.6|23452.8|23450.6|23457.3|23455.1|23447.5|23445.3|218
1756337700000|2025-08-27 23:35:00|23452.7|23450.5|23457.5|23455.3|23458.1|23455.9|23450.3|23448.1|163
1756338000000|2025-08-27 23:40:00|23456.4|23454.2|23453.9|23451.7|23458.5|23456.3|23450.4|23448.2|153
1756338300000|2025-08-27 23:45:00|23453.8|23451.6|23453.5|23451.3|23457.6|23455.4|23447.1|23444.9|258
1756338600000|2025-08-27 23:50:00|23453.6|23451.4|23450.9|23448.7|23458.1|23455.9|23444.7|23442.5|274
1756338900000|2025-08-27 23:55:00|23451.1|23448.9|23449.7|23447.5|23453.2|23451|23443.4|23441.2|239
1756339200000|2025-08-28 00:00:00|23449.6|23447.4|23444.5|23442.3|23449.6|23447.4|23437.1|23434.9|535
1756339500000|2025-08-28 00:05:00|23444.4|23442.2|23455.2|23453|23455.7|23453.5|23440.7|23438.5|371
1756339800000|2025-08-28 00:10:00|23454.9|23452.7|23455.5|23453.3|23457.9|23455.7|23449.2|23447|305
1756340100000|2025-08-28 00:15:00|23455.7|23453.5|23441.6|23439.4|23457|23454.8|23431.5|23429.3|651
1756340400000|2025-08-28 00:20:00|23441.7|23439.5|23437.6|23435.4|23443.4|23441.2|23432.9|23430.7|259
1756340700000|2025-08-28 00:25:00|23437.1|23434.9|23435.2|23433|23440.3|23438.1|23428.7|23426.5|547
1756341000000|2025-08-28 00:30:00|23435.3|23433.1|23433.9|23431.7|23439.3|23437.1|23429|23426.8|312
1756341300000|2025-08-28 00:35:00|23433.7|23431.5|23451.9|23449.7|23454|23451.8|23433.7|23431.5|678
1756341600000|2025-08-28 00:40:00|23452|23449.8|23461.9|23459.7|23465|23462.8|23449|23446.8|773
1756341900000|2025-08-28 00:45:00|23462.2|23460|23459.4|23457.2|23466.9|23464.7|23458.9|23456.7|373
1756342200000|2025-08-28 00:50:00|23459.9|23457.7|23465.9|23463.7|23466.7|23464.5|23454.2|23452|468
1756342500000|2025-08-28 00:55:00|23466|23463.8|23464.6|23462.4|23467.1|23464.9|23459|23456.8|241
1756342800000|2025-08-28 01:00:00|23464.7|23462.5|23469.8|23467.6|23470.5|23468.3|23463.2|23461|353
1756343100000|2025-08-28 01:05:00|23470|23467.8|23470.2|23468|23473.9|23471.7|23469|23466.8|365
1756343400000|2025-08-28 01:10:00|23470.3|23468.1|23472.9|23470.7|23476.6|23474.4|23470.3|23468.1|257
1756343700000|2025-08-28 01:15:00|23473|23470.8|23476.5|23474.3|23476.8|23474.6|23468.9|23466.7|235
1756344000000|2025-08-28 01:20:00|23476.6|23474.4|23470.3|23468.1|23476.6|23474.4|23467.8|23465.6|272
1756344300000|2025-08-28 01:25:00|23470.4|23468.2|23469.1|23466.9|23474.8|23472.6|23467.9|23465.7|164
1756344600000|2025-08-28 01:30:00|23469.4|23467.2|23474.6|23472.4|23476.4|23474.2|23469.4|23467.2|240
1756344900000|2025-08-28 01:35:00|23474.9|23472.7|23480.2|23478|23480.6|23478.4|23472.8|23470.6|303
1756345200000|2025-08-28 01:40:00|23479.8|23477.6|23482.9|23480.7|23484.3|23482.1|23478.8|23476.6|343
1756345500000|2025-08-28 01:45:00|23483.1|23480.9|23484.1|23481.9|23485.7|23483.5|23480.2|23478|320
1756345800000|2025-08-28 01:50:00|23483.8|23481.6|23492.7|23490.5|23497.1|23494.9|23482.5|23480.3|518
1756346100000|2025-08-28 01:55:00|23493.5|23491.3|23490.9|23488.7|23494.2|23492|23487.8|23485.6|249
1756346400000|2025-08-28 02:00:00|23491|23488.8|23494.8|23492.6|23495.9|23493.7|23488.7|23486.5|354
1756346700000|2025-08-28 02:05:00|23494.7|23492.5|23496.2|23494|23498.1|23495.9|23494.4|23492.2|291
1756347000000|2025-08-28 02:10:00|23496.4|23494.2|23496.3|23494.1|23499.6|23497.4|23494.8|23492.6|214
1756347300000|2025-08-28 02:15:00|23496.4|23494.2|23501.3|23499.1|23501.7|23499.5|23495.5|23493.3|306
1756347600000|2025-08-28 02:20:00|23500.9|23498.7|23504.2|23502|23506.6|23504.4|23500.6|23498.4|593
1756347900000|2025-08-28 02:25:00|23504.3|23502.1|23498.3|23496.1|23504.4|23502.2|23496.5|23494.3|262
1756348200000|2025-08-28 02:30:00|23498.2|23496|23494.7|23492.5|23501.1|23498.9|23492.2|23490|274
1756348500000|2025-08-28 02:35:00|23494.9|23492.7|23495.3|23493.1|23496.7|23494.5|23490.9|23488.7|186
1756348800000|2025-08-28 02:40:00|23495.4|23493.2|23499.4|23497.2|23502.1|23499.9|23495.1|23492.9|197
1756349100000|2025-08-28 02:45:00|23499.3|23497.1|23499.1|23496.9|23499.7|23497.5|23495.2|23493|128
1756349400000|2025-08-28 02:50:00|23498.7|23496.5|23496.2|23494|23499.7|23497.5|23494.2|23492|172
1756349700000|2025-08-28 02:55:00|23496.3|23494.1|23497.5|23495.3|23499.4|23497.2|23495.7|23493.5|89
1756350000000|2025-08-28 03:00:00|23497.6|23495.4|23505.8|23503.6|23506.2|23504|23497.6|23495.4|290
1756350300000|2025-08-28 03:05:00|23505.7|23503.5|23522.6|23520.4|23525.3|23523.1|23505.2|23503|1258
1756350600000|2025-08-28 03:10:00|23522.7|23520.5|23524.9|23522.7|23526.8|23524.6|23521.5|23519.3|334
1756350900000|2025-08-28 03:15:00|23525|23522.8|23521.5|23519.3|23528.1|23525.9|23518.1|23515.9|362
1756351200000|2025-08-28 03:20:00|23521.4|23519.2|23520.2|23518|23521.5|23519.3|23513.2|23511|290
1756351500000|2025-08-28 03:25:00|23520.3|23518.1|23522.4|23520.2|23523.8|23521.6|23519.1|23516.9|332
1756351800000|2025-08-28 03:30:00|23522.5|23520.3|23522.4|23520.2|23523.8|23521.6|23520.6|23518.4|125
1756352100000|2025-08-28 03:35:00|23522.5|23520.3|23518.8|23516.6|23523.9|23521.7|23517.4|23515.2|165
1756352400000|2025-08-28 03:40:00|23518.4|23516.2|23514.9|23512.7|23522.8|23520.6|23514.8|23512.6|256
1756352700000|2025-08-28 03:45:00|23515.2|23513|23520|23517.8|23520|23517.8|23514.6|23512.4|156
1756353000000|2025-08-28 03:50:00|23519.9|23517.7|23518.8|23516.6|23521.3|23519.1|23518.3|23516.1|99
1756353300000|2025-08-28 03:55:00|23518.6|23516.4|23518.9|23516.7|23523.3|23521.1|23516.8|23514.6|146
1756353600000|2025-08-28 04:00:00|23519|23516.8|23505.7|23503.5|23519|23516.8|23504|23501.8|414
1756353900000|2025-08-28 04:05:00|23505.9|23503.7|23502.8|23500.6|23507.9|23505.7|23502.6|23500.4|207
1756354200000|2025-08-28 04:10:00|23502.6|23500.4|23509.2|23507|23510.5|23508.3|23501.4|23499.2|295
1756354500000|2025-08-28 04:15:00|23509.1|23506.9|23507.1|23504.9|23510.8|23508.6|23507|23504.8|94
1756354800000|2025-08-28 04:20:00|23506.6|23504.4|23504|23501.8|23506.7|23504.5|23502.1|23499.9|158
1756355100000|2025-08-28 04:25:00|23504.2|23502|23514.7|23512.5|23517.5|23515.3|23504.2|23502|223
1756355400000|2025-08-28 04:30:00|23514.5|23512.3|23515|23512.8|23517.2|23515|23513.8|23511.6|184
1756355700000|2025-08-28 04:35:00|23514.9|23512.7|23514.7|23512.5|23519.5|23517.3|23512.2|23510|183
1756356000000|2025-08-28 04:40:00|23514.4|23512.2|23517.6|23515.4|23517.9|23515.7|23512.4|23510.2|151
1756356300000|2025-08-28 04:45:00|23517.3|23515.1|23509|23506.8|23517.8|23515.6|23509|23506.8|182
1756356600000|2025-08-28 04:50:00|23509.1|23506.9|23508.4|23506.2|23510.6|23508.4|23506.8|23504.6|218
1756356900000|2025-08-28 04:55:00|23508.2|23506|23506.5|23504.3|23508.3|23506.1|23501.7|23499.5|276
1756357200000|2025-08-28 05:00:00|23506.4|23504.2|23511|23508.8|23511.7|23509.5|23504.4|23502.2|305
1756357500000|2025-08-28 05:05:00|23511.1|23508.9|23509|23506.8|23511.1|23508.9|23506.6|23504.4|112
1756357800000|2025-08-28 05:10:00|23508.9|23506.7|23504|23501.8|23508.9|23506.7|23503.4|23501.2|178
1756358100000|2025-08-28 05:15:00|23504.1|23501.9|23506.3|23504.1|23509.5|23507.3|23502.1|23499.9|192
1756358400000|2025-08-28 05:20:00|23506.2|23504|23502.2|23500|23506.3|23504.1|23500.4|23498.2|185
1756358700000|2025-08-28 05:25:00|23502.4|23500.2|23505.4|23503.2|23508.6|23506.4|23502.2|23500|175
1756359000000|2025-08-28 05:30:00|23505.5|23503.3|23501.6|23499.4|23505.9|23503.7|23499.8|23497.6|199
1756359300000|2025-08-28 05:35:00|23501.7|23499.5|23503.6|23501.4|23504.1|23501.9|23499.6|23497.4|158
1756359600000|2025-08-28 05:40:00|23503.7|23501.5|23491.9|23489.7|23503.7|23501.5|23489.2|23487|456
1756359900000|2025-08-28 05:45:00|23491.7|23489.5|23488.1|23485.9|23492.8|23490.6|23486.1|23483.9|430
1756360200000|2025-08-28 05:50:00|23488|23485.8|23490.7|23488.5|23493.1|23490.9|23486.1|23483.9|219
1756360500000|2025-08-28 05:55:00|23490.6|23488.4|23485.7|23483.5|23491.3|23489.1|23485|23482.8|116
1756360800000|2025-08-28 06:00:00|23486.2|23484|23491|23488.8|23495.7|23493.5|23482.9|23480.7|388
1756361100000|2025-08-28 06:05:00|23491.1|23488.9|23491.6|23489.4|23493.1|23490.9|23488.3|23486.1|177
1756361400000|2025-08-28 06:10:00|23491.7|23489.5|23496.6|23494.4|23497.3|23495.1|23488.6|23486.4|238
1756361700000|2025-08-28 06:15:00|23496.5|23494.3|23500.2|23498|23502.6|23500.4|23494|23491.8|293
1756362000000|2025-08-28 06:20:00|23499.9|23497.7|23506.2|23504|23511.3|23509.1|23499.6|23497.4|324
1756362300000|2025-08-28 06:25:00|23506.4|23504.2|23522.5|23520.3|23523.2|23521|23506.2|23504|588
1756362600000|2025-08-28 06:30:00|23522.4|23520.2|23536.2|23534|23543.2|23541|23521.3|23519.1|1568
1756362900000|2025-08-28 06:35:00|23536|23533.8|23539|23536.8|23543.8|23541.6|23536|23533.8|462
1756363200000|2025-08-28 06:40:00|23539.1|23536.9|23545.8|23543.6|23549.8|23547.6|23539.1|23536.9|483
1756363500000|2025-08-28 06:45:00|23546.1|23543.9|23544.8|23542.6|23549|23546.8|23538.3|23536.1|239
1756363800000|2025-08-28 06:50:00|23544.7|23542.5|23543.8|23541.6|23555.5|23553.3|23543.3|23541.1|433
1756364100000|2025-08-28 06:55:00|23544.6|23542.4|23549.1|23546.9|23551.9|23549.7|23541|23538.8|381
1756364400000|2025-08-28 07:00:00|23549.6|23547.4|23564.8|23562.6|23575.1|23572.9|23546|23543.8|1432
1756364700000|2025-08-28 07:05:00|23564.7|23562.5|23552.8|23550.6|23575.4|23573.2|23551.6|23549.4|831
1756365000000|2025-08-28 07:10:00|23552.6|23550.4|23558.4|23556.2|23565.7|23563.5|23552.3|23550.1|572
1756365300000|2025-08-28 07:15:00|23558.5|23556.3|23561.5|23559.3|23567.1|23564.9|23555.4|23553.2|339
1756365600000|2025-08-28 07:20:00|23561.4|23559.2|23565.9|23563.7|23571|23568.8|23561|23558.8|378
1756365900000|2025-08-28 07:25:00|23565.8|23563.6|23568.8|23566.6|23569.9|23567.7|23560.3|23558.1|312
1756366200000|2025-08-28 07:30:00|23568.2|23566|23567.4|23565.2|23572.5|23570.3|23561.6|23559.4|444
1756366500000|2025-08-28 07:35:00|23567.3|23565.1|23553.1|23550.9|23567.3|23565.1|23552.6|23550.4|375
1756366800000|2025-08-28 07:40:00|23553|23550.8|23552.2|23550|23558.3|23556.1|23549.3|23547.1|368
1756367100000|2025-08-28 07:45:00|23552|23549.8|23553.6|23551.4|23557.3|23555.1|23547.3|23545.1|335
1756367400000|2025-08-28 07:50:00|23553.7|23551.5|23568.6|23566.4|23569|23566.8|23552.3|23550.1|485
1756367700000|2025-08-28 07:55:00|23568.1|23565.9|23575.7|23573.5|23576|23573.8|23562.2|23560|569
1756368000000|2025-08-28 08:00:00|23575.5|23573.3|23579|23576.8|23586.8|23584.6|23565.3|23563.1|1247
1756368300000|2025-08-28 08:05:00|23578.9|23576.7|23588.4|23586.2|23593.7|23591.5|23578.8|23576.6|868
1756368600000|2025-08-28 08:10:00|23588.3|23586.1|23591.4|23589.2|23599.6|23597.4|23581.2|23579|983
1756368900000|2025-08-28 08:15:00|23591.5|23589.3|23595.2|23593|23597.2|23595|23589.9|23587.7|700
1756369200000|2025-08-28 08:20:00|23595.5|23593.3|23596.3|23594.1|23604.8|23602.6|23589.4|23587.2|1607
1756369500000|2025-08-28 08:25:00|23596.4|23594.2|23587.1|23584.9|23597.8|23595.6|23584.2|23582|629
1756369800000|2025-08-28 08:30:00|23586.9|23584.7|23580.6|23578.4|23589.4|23587.2|23578.3|23576.1|575
1756370100000|2025-08-28 08:35:00|23580.5|23578.3|23577.7|23575.5|23583.9|23581.7|23576.2|23574|292
1756370400000|2025-08-28 08:40:00|23577.8|23575.6|23571.8|23569.6|23583.2|23581|23569.7|23567.5|530
1756370700000|2025-08-28 08:45:00|23571.7|23569.5|23573.4|23571.2|23574.6|23572.4|23569.6|23567.4|311
1756371000000|2025-08-28 08:50:00|23573.3|23571.1|23561.4|23559.2|23573.4|23571.2|23561|23558.8|407
1756371300000|2025-08-28 08:55:00|23561.3|23559.1|23560.9|23558.7|23564.8|23562.6|23558.7|23556.5|468
1756371600000|2025-08-28 09:00:00|23560.4|23558.2|23562.1|23559.9|23566.2|23564|23560|23557.8|468
1756371900000|2025-08-28 09:05:00|23562.2|23560|23567.1|23564.9|23568.9|23566.7|23561.9|23559.7|273
1756372200000|2025-08-28 09:10:00|23566.9|23564.7|23566.7|23564.5|23572.8|23570.6|23564.5|23562.3|429
1756372500000|2025-08-28 09:15:00|23566.6|23564.4|23567.5|23565.3|23570.2|23568|23563.1|23560.9|278
1756372800000|2025-08-28 09:20:00|23567.3|23565.1|23566.3|23564.1|23568.2|23566|23562.1|23559.9|287
1756373100000|2025-08-28 09:25:00|23566.8|23564.6|23566.1|23563.9|23568.4|23566.2|23562.1|23559.9|435
1756373400000|2025-08-28 09:30:00|23565.8|23563.6|23562.9|23560.7|23568.4|23566.2|23560.9|23558.7|504
1756373700000|2025-08-28 09:35:00|23563.4|23561.2|23567.7|23565.5|23572.6|23570.4|23561.3|23559.1|343
1756374000000|2025-08-28 09:40:00|23566|23563.8|23559.9|23557.7|23566.5|23564.3|23556.9|23554.7|325
1756374300000|2025-08-28 09:45:00|23559.8|23557.6|23558.2|23556|23564.5|23562.3|23552.1|23549.9|395
1756374600000|2025-08-28 09:50:00|23558.1|23555.9|23559.5|23557.3|23563.8|23561.6|23555.7|23553.5|249
1756374900000|2025-08-28 09:55:00|23559.4|23557.2|23558.6|23556.4|23565.4|23563.2|23556.7|23554.5|249
1756375200000|2025-08-28 10:00:00|23558.7|23556.5|23560.5|23558.3|23560.8|23558.6|23553.4|23551.2|313
1756375500000|2025-08-28 10:05:00|23560.8|23558.6|23557.1|23554.9|23562.4|23560.2|23555.8|23553.6|199
1756375800000|2025-08-28 10:10:00|23557|23554.8|23562.6|23560.4|23562.7|23560.5|23556.3|23554.1|193
1756376100000|2025-08-28 10:15:00|23562.5|23560.3|23560.5|23558.3|23566.9|23564.7|23559.2|23557|207
1756376400000|2025-08-28 10:20:00|23559.1|23556.9|23563.4|23561.2|23567|23564.8|23554.9|23552.7|270
1756376700000|2025-08-28 10:25:00|23563.3|23561.1|23562.7|23560.5|23568.5|23566.3|23561.7|23559.5|286
1756377000000|2025-08-28 10:30:00|23562.6|23560.4|23565.2|23563|23568.2|23566|23559.1|23556.9|237
1756377300000|2025-08-28 10:35:00|23565|23562.8|23557.1|23554.9|23570.3|23568.1|23557.1|23554.9|367
1756377600000|2025-08-28 10:40:00|23557.2|23555|23544.8|23542.6|23557.2|23555|23542.5|23540.3|686
1756377900000|2025-08-28 10:45:00|23544.9|23542.7|23550.1|23547.9|23553.5|23551.3|23543|23540.8|381
1756378200000|2025-08-28 10:50:00|23550.2|23548|23552.1|23549.9|23555.4|23553.2|23544.6|23542.4|306
1756378500000|2025-08-28 10:55:00|23552|23549.8|23554.5|23552.3|23555.5|23553.3|23549|23546.8|307
1756378800000|2025-08-28 11:00:00|23554.3|23552.1|23549.8|23547.6|23558.5|23556.3|23548.4|23546.2|463
1756379100000|2025-08-28 11:05:00|23550|23547.8|23541.7|23539.5|23551.3|23549.1|23540.1|23537.9|513
1756379400000|2025-08-28 11:10:00|23541.8|23539.6|23534|23531.8|23542|23539.8|23534|23531.8|592
1756379700000|2025-08-28 11:15:00|23533.9|23531.7|23527.8|23525.6|23538.8|23536.6|23526.6|23524.4|704
1756380000000|2025-08-28 11:20:00|23527.7|23525.5|23533.8|23531.6|23539|23536.8|23527.7|23525.5|759
1756380300000|2025-08-28 11:25:00|23534.1|23531.9|23536.9|23534.7|23538.4|23536.2|23532.5|23530.3|455
1756380600000|2025-08-28 11:30:00|23536.8|23534.6|23540.9|23538.7|23540.9|23538.7|23530.9|23528.7|527
1756380900000|2025-08-28 11:35:00|23541.1|23538.9|23536.1|23533.9|23542.4|23540.2|23532.8|23530.6|542
1756381200000|2025-08-28 11:40:00|23536|23533.8|23537.5|23535.3|23540.1|23537.9|23532.4|23530.2|335
1756381500000|2025-08-28 11:45:00|23538|23535.8|23543.3|23541.1|23547.8|23545.6|23536.2|23534|467
1756381800000|2025-08-28 11:50:00|23543.4|23541.2|23555.1|23552.9|23555.9|23553.7|23542.7|23540.5|640
1756382100000|2025-08-28 11:55:00|23555.2|23553|23561.5|23559.3|23562|23559.8|23554.3|23552.1|575
1756382400000|2025-08-28 12:00:00|23559.2|23557|23570.3|23568.1|23571.4|23569.2|23558.9|23556.7|1755
1756382700000|2025-08-28 12:05:00|23569.9|23567.7|23563.9|23561.7|23573.4|23571.2|23562.5|23560.3|1149
1756383000000|2025-08-28 12:10:00|23564|23561.8|23556.8|23554.6|23565.2|23563|23555.4|23553.2|631
1756383300000|2025-08-28 12:15:00|23556.7|23554.5|23548.2|23546|23556.9|23554.7|23545.8|23543.6|709
1756383600000|2025-08-28 12:20:00|23549.2|23547|23544.5|23542.3|23549.9|23547.7|23538.8|23536.6|939
1756383900000|2025-08-28 12:25:00|23544.8|23542.6|23545.2|23543|23546.9|23544.7|23537.1|23534.9|908
1756384200000|2025-08-28 12:30:00|23545.7|23543.5|23572.1|23569.9|23583.7|23581.5|23545|23542.8|5780
1756384500000|2025-08-28 12:35:00|23572.3|23570.1|23581.9|23579.7|23584.3|23582.1|23563.6|23561.4|1967
1756384800000|2025-08-28 12:40:00|23582|23579.8|23587.9|23585.7|23596.8|23594.6|23579.7|23577.5|2667
1756385100000|2025-08-28 12:45:00|23588.1|23585.9|23577.3|23575.1|23590|23587.8|23574.2|23572|1626
1756385400000|2025-08-28 12:50:00|23577.9|23575.7|23580.6|23578.4|23586.9|23584.7|23573.9|23571.7|1013
1756385700000|2025-08-28 12:55:00|23580.4|23578.2|23576.6|23574.4|23589|23586.8|23574.9|23572.7|1343
1756386000000|2025-08-28 13:00:00|23576.7|23574.5|23584.4|23582.2|23586.4|23584.2|23574.9|23572.7|960
1756386300000|2025-08-28 13:05:00|23584.2|23582|23584.2|23582|23590.1|23587.9|23581.7|23579.5|960
1756386600000|2025-08-28 13:10:00|23583.8|23581.6|23587.6|23585.4|23589.2|23587|23580.1|23577.9|727
1756386900000|2025-08-28 13:15:00|23587.7|23585.5|23597.1|23594.9|23599.6|23597.4|23584.2|23582|1419
1756387200000|2025-08-28 13:20:00|23597.3|23595.1|23594.7|23592.5|23602.6|23600.4|23593.4|23591.2|1079
1756387500000|2025-08-28 13:25:00|23594.4|23592.2|23583.8|23581.6|23594.7|23592.5|23576|23573.8|2650
1756387800000|2025-08-28 13:30:00|23583.4|23581.2|23671.6|23670.5|23685.1|23684|23573|23571.9|24044
1756388100000|2025-08-28 13:35:00|23671|23669.9|23662.5|23661.4|23673.6|23672.5|23623.9|23622.8|14507
1756388400000|2025-08-28 13:40:00|23662.2|23661.1|23646.1|23645|23679|23677.9|23633.1|23632|9489
1756388700000|2025-08-28 13:45:00|23646.3|23645.2|23601.3|23600.2|23652.9|23651.8|23601.2|23600.1|11448
1756389000000|2025-08-28 13:50:00|23601.5|23600.4|23558.3|23557.2|23605.5|23604.4|23535.4|23534.3|16842
1756389300000|2025-08-28 13:55:00|23559.1|23558|23550.9|23549.8|23571|23569.9|23514.9|23513.8|12302
1756389600000|2025-08-28 14:00:00|23551.8|23550.7|23546.6|23545.5|23576.3|23575.2|23536.1|23535|10642
1756389900000|2025-08-28 14:05:00|23546|23544.9|23593.8|23592.7|23618.4|23617.3|23541.2|23540.1|13136
1756390200000|2025-08-28 14:10:00|23595|23593.9|23609.2|23608.1|23615.8|23614.7|23591|23589.9|5718
1756390500000|2025-08-28 14:15:00|23609.1|23608|23581.3|23580.2|23616.9|23615.8|23580|23578.9|6833
1756390800000|2025-08-28 14:20:00|23580.8|23579.7|23592.8|23591.7|23611.7|23610.6|23579.1|23578|5732
1756391100000|2025-08-28 14:25:00|23592.5|23591.4|23571.5|23570.4|23594.8|23593.7|23566.4|23565.3|5605
1756391400000|2025-08-28 14:30:00|23570.3|23569.2|23602.9|23601.8|23617.3|23616.2|23569.5|23568.4|6564
1756391700000|2025-08-28 14:35:00|23602.6|23601.5|23612.4|23611.3|23614|23612.9|23585.1|23584|5017
1756392000000|2025-08-28 14:40:00|23612.7|23611.6|23634.8|23633.7|23642.9|23641.8|23612.7|23611.6|6734
1756392300000|2025-08-28 14:45:00|23634.7|23633.6|23651.3|23650.2|23661.2|23660.1|23624.9|23623.8|7311
1756392600000|2025-08-28 14:50:00|23651.1|23650|23657.8|23656.7|23659.6|23658.5|23634.3|23633.2|5175
1756392900000|2025-08-28 14:55:00|23657.6|23656.5|23653.7|23652.6|23669.2|23668.1|23652.8|23651.7|5689
1756393200000|2025-08-28 15:00:00|23653.8|23652.7|23647.5|23646.4|23658.7|23657.6|23641.7|23640.6|4802
1756393500000|2025-08-28 15:05:00|23647.7|23646.6|23653.1|23652|23655.9|23654.8|23636.3|23635.2|4180
1756393800000|2025-08-28 15:10:00|23653.2|23652.1|23666.1|23665|23671.4|23670.3|23652|23650.9|3654
1756394100000|2025-08-28 15:15:00|23666.2|23665.1|23672.9|23671.8|23691.7|23690.6|23663.4|23662.3|7566
1756394400000|2025-08-28 15:20:00|23672.4|23671.3|23646.4|23645.3|23673.5|23672.4|23635.6|23634.5|6726
1756394700000|2025-08-28 15:25:00|23646.2|23645.1|23611.6|23610.5|23646.4|23645.3|23604.6|23603.5|8300
1756395000000|2025-08-28 15:30:00|23612.1|23611|23650.7|23649.6|23656.8|23655.7|23610|23608.9|5838
1756395300000|2025-08-28 15:35:00|23650.8|23649.7|23637.5|23636.4|23658|23656.9|23635.5|23634.4|4248
1756395600000|2025-08-28 15:40:00|23637.6|23636.5|23627.6|23626.5|23645.7|23644.6|23624.3|23623.2|3638
1756395900000|2025-08-28 15:45:00|23627.5|23626.4|23627.3|23626.2|23632.9|23631.8|23615.2|23614.1|3903
1756396200000|2025-08-28 15:50:00|23627.1|23626|23627.6|23626.5|23637.5|23636.4|23619.4|23618.3|2911
1756396500000|2025-08-28 15:55:00|23627.4|23626.3|23627.6|23626.5|23638|23636.9|23623.4|23622.3|2568
1756396800000|2025-08-28 16:00:00|23627.4|23626.3|23630.8|23629.7|23633.1|23632|23621.9|23620.8|1998
1756397100000|2025-08-28 16:05:00|23630.9|23629.8|23640.7|23639.6|23644.7|23643.6|23624.9|23623.8|2671
1756397400000|2025-08-28 16:10:00|23641.5|23640.4|23666.1|23665|23668.3|23667.2|23639.3|23638.2|3289
1756397700000|2025-08-28 16:15:00|23666.4|23665.3|23661.1|23660|23672.1|23671|23655.9|23654.8|4393
1756398000000|2025-08-28 16:20:00|23659.1|23658|23670.9|23669.8|23671.8|23670.7|23659.1|23658|2928
1756398300000|2025-08-28 16:25:00|23671.2|23670.1|23692.2|23691.1|23704.1|23703|23669.7|23668.6|6296
1756398600000|2025-08-28 16:30:00|23691.6|23690.5|23669.4|23668.3|23697.4|23696.3|23667.4|23666.3|5103
1756398900000|2025-08-28 16:35:00|23669.7|23668.6|23678.7|23677.6|23681.3|23680.2|23667.2|23666.1|2243
1756399200000|2025-08-28 16:40:00|23680.5|23679.4|23682.6|23681.5|23683.4|23682.3|23674.2|23673.1|1699
1756399500000|2025-08-28 16:45:00|23682.5|23681.4|23689.3|23688.2|23692.1|23691|23681.5|23680.4|2528
1756399800000|2025-08-28 16:50:00|23687.8|23686.7|23696.6|23695.5|23699.2|23698.1|23685|23683.9|2608
1756400100000|2025-08-28 16:55:00|23696.4|23695.3|23669.8|23668.7|23697.3|23696.2|23666.7|23665.6|4025
1756400400000|2025-08-28 17:00:00|23670.7|23669.6|23676.8|23675.7|23679|23677.9|23661.4|23660.3|3301
1756400700000|2025-08-28 17:05:00|23676.6|23675.5|23675.9|23674.8|23678.9|23677.8|23664.2|23663.1|2554
1756401000000|2025-08-28 17:10:00|23676.3|23675.2|23674.1|23673|23678.2|23677.1|23668.5|23667.4|1557
1756401300000|2025-08-28 17:15:00|23673.8|23672.7|23675.3|23674.2|23678.5|23677.4|23670.3|23669.2|1473
1756401600000|2025-08-28 17:20:00|23674.8|23673.7|23686.2|23685.1|23686.6|23685.5|23670.5|23669.4|1945
1756401900000|2025-08-28 17:25:00|23686.3|23685.2|23699.1|23698|23699.2|23698.1|23681.3|23680.2|3177
1756402200000|2025-08-28 17:30:00|23697.9|23696.8|23694|23692.9|23706.9|23705.8|23691.9|23690.8|4193
1756402500000|2025-08-28 17:35:00|23694.2|23693.1|23699.4|23698.3|23707|23705.9|23694.2|23693.1|2340
1756402800000|2025-08-28 17:40:00|23700.1|23699|23702.3|23701.2|23705.2|23704.1|23698.2|23697.1|1804
1756403100000|2025-08-28 17:45:00|23702.2|23701.1|23700.2|23699.1|23705.7|23704.6|23697.7|23696.6|1871
1756403400000|2025-08-28 17:50:00|23700.4|23699.3|23708.2|23707.1|23710.4|23709.3|23699.3|23698.2|2059
1756403700000|2025-08-28 17:55:00|23708.4|23707.3|23704.1|23703|23708.8|23707.7|23698.4|23697.3|2099
1756404000000|2025-08-28 18:00:00|23703.8|23702.7|23708.3|23707.2|23708.7|23707.6|23699.3|23698.2|2177
1756404300000|2025-08-28 18:05:00|23708.2|23707.1|23709.8|23708.7|23713.4|23712.3|23706.2|23705.1|2115
1756404600000|2025-08-28 18:10:00|23709.5|23708.4|23705.5|23704.4|23711.2|23710.1|23703.7|23702.6|1858
1756404900000|2025-08-28 18:15:00|23705.3|23704.2|23704.1|23703|23707.7|23706.6|23698.2|23697.1|1780
1756405200000|2025-08-28 18:20:00|23704.9|23703.8|23709.8|23708.7|23711.4|23710.3|23703.7|23702.6|1495
1756405500000|2025-08-28 18:25:00|23709.7|23708.6|23713.3|23712.2|23716|23714.9|23707.3|23706.2|1790
1756405800000|2025-08-28 18:30:00|23714.3|23713.2|23720.4|23719.3|23722.4|23721.3|23714.2|23713.1|3076
1756406100000|2025-08-28 18:35:00|23720.2|23719.1|23716.3|23715.2|23720.2|23719.1|23710.3|23709.2|2075
1756406400000|2025-08-28 18:40:00|23716.2|23715.1|23718.9|23717.8|23725|23723.9|23715.2|23714.1|2914
1756406700000|2025-08-28 18:45:00|23719|23717.9|23717.9|23716.8|23722.4|23721.3|23717.5|23716.4|1444
1756407000000|2025-08-28 18:50:00|23718.9|23717.8|23727.5|23726.4|23727.7|23726.6|23718.9|23717.8|1716
1756407300000|2025-08-28 18:55:00|23727.4|23726.3|23728.1|23727|23732.4|23731.3|23725.8|23724.7|2508
1756407600000|2025-08-28 19:00:00|23727.2|23726.1|23722.3|23721.2|23738.2|23737.1|23722|23720.9|3564
1756407900000|2025-08-28 19:05:00|23722.4|23721.3|23726.4|23725.3|23727|23725.9|23717.4|23716.3|2316
1756408200000|2025-08-28 19:10:00|23726.6|23725.5|23725.7|23724.6|23730.1|23729|23723.4|23722.3|1881
1756408500000|2025-08-28 19:15:00|23725.6|23724.5|23721.5|23720.4|23725.8|23724.7|23716.2|23715.1|2435
1756408800000|2025-08-28 19:20:00|23721.3|23720.2|23716|23714.9|23722.5|23721.4|23714.3|23713.2|1873
1756409100000|2025-08-28 19:25:00|23716.1|23715|23716.6|23715.5|23720.9|23719.8|23711.6|23710.5|1953
1756409400000|2025-08-28 19:30:00|23716.3|23715.2|23716.7|23715.6|23717.3|23716.2|23710.1|23709|2172
1756409700000|2025-08-28 19:35:00|23716.6|23715.5|23719.9|23718.8|23724|23722.9|23714|23712.9|2386
1756410000000|2025-08-28 19:40:00|23720.5|23719.4|23727|23725.9|23728.7|23727.6|23720.3|23719.2|2300
1756410300000|2025-08-28 19:45:00|23727.2|23726.1|23731.9|23730.8|23736.4|23735.3|23725.8|23724.7|3696
1756410600000|2025-08-28 19:50:00|23731.1|23730|23738.8|23737.7|23741.1|23740|23718.8|23717.7|7951
1756410900000|2025-08-28 19:55:00|23735.4|23734.3|23705.6|23704.5|23735.4|23734.3|23704.3|23703.2|14456
1756411200000|2025-08-28 20:00:00|23705.1|23704|23710.5|23708.3|23710.8|23708.6|23687.6|23685.4|6825
1756411500000|2025-08-28 20:05:00|23710.7|23708.5|23698.4|23696.2|23711|23708.8|23693.5|23691.3|3149
1756411800000|2025-08-28 20:10:00|23698.7|23696.5|23698.5|23696.3|23702.3|23700.1|23694.3|23692.1|1000
1756412100000|2025-08-28 20:15:00|23697|23694.8|23695.6|23693.4|23701.2|23699|23695.6|23693.4|691
1756412400000|2025-08-28 20:20:00|23695.3|23693.1|23700.4|23698.2|23700.9|23698.7|23694.8|23692.6|491
1756412700000|2025-08-28 20:25:00|23700.1|23697.9|23700.9|23698.7|23701.4|23699.2|23696.7|23694.5|524
1756413000000|2025-08-28 20:30:00|23701.1|23698.9|23699.6|23697.4|23703.8|23701.6|23698.4|23696.2|388
1756413300000|2025-08-28 20:35:00|23699.3|23697.1|23701.3|23699.1|23703.1|23700.9|23698.6|23696.4|329
1756413600000|2025-08-28 20:40:00|23700.5|23698.3|23699.7|23697.5|23701.1|23698.9|23697.1|23694.9|390
1756413900000|2025-08-28 20:45:00|23699.5|23697.3|23698|23695.8|23700.8|23698.6|23697.3|23695.1|525
1756414200000|2025-08-28 20:50:00|23697.8|23695.6|23700.1|23697.9|23700.9|23698.7|23696.3|23694.1|336
1756414500000|2025-08-28 20:55:00|23699.3|23697.1|23699.4|23694.4|23700.1|23697.5|23697|23694.4|419
1756414800000|2025-08-28 21:00:00|23699.7|23694.7|23705.8|23700.8|23707.2|23702.2|23699.6|23694.6|0
1756415100000|2025-08-28 21:05:00|23706.1|23701.1|23703.7|23698.7|23706.6|23701.6|23702.7|23697.7|0
1756415400000|2025-08-28 21:10:00|23703.6|23698.6|23703.4|23698.4|23704.5|23699.5|23703.4|23698.4|0
1756415700000|2025-08-28 21:15:00|23703.6|23698.6|23703.2|23698.2|23704.3|23699.3|23703.2|23698.2|0
1756416000000|2025-08-28 21:20:00|23703.3|23698.3|23703|23698|23703.3|23698.3|23703|23698|0
1756416300000|2025-08-28 21:25:00|23703.5|23698.5|23704|23699|23704.2|23699.2|23702.6|23697.6|0
1756416600000|2025-08-28 21:30:00|23704.1|23699.1|23704.1|23699.1|23704.4|23699.4|23702.9|23697.9|0
1756416900000|2025-08-28 21:35:00|23704|23699|23702.6|23697.6|23704|23699|23702.5|23697.5|0
1756417200000|2025-08-28 21:40:00|23702.5|23697.5|23701.7|23696.7|23702.6|23697.6|23701.2|23696.2|0
1756417500000|2025-08-28 21:45:00|23701.9|23696.9|23701|23696|23702|23697|23700.9|23695.9|0
1756417800000|2025-08-28 21:50:00|23700.8|23695.8|23700.7|23695.7|23701.2|23696.2|23699.9|23694.9|0
1756418100000|2025-08-28 21:55:00|23700.5|23695.5|23703.1|23698.1|23703.3|23698.3|23700.5|23695.5|0
1756418400000|2025-08-28 22:00:00|23703.5|23698.5|23696.5|23694.3|23703.5|23699.4|23688.9|23686.7|770
1756418700000|2025-08-28 22:05:00|23696.7|23694.5|23691.8|23689.6|23701.5|23699.3|23691.8|23689.6|238
1756419000000|2025-08-28 22:10:00|23692|23689.8|23690.4|23688.2|23700.1|23697.9|23690.2|23688|308
1756419300000|2025-08-28 22:15:00|23690.2|23688|23687.2|23685|23695.8|23693.6|23687|23684.8|254
1756419600000|2025-08-28 22:20:00|23686.9|23684.7|23692.9|23690.7|23695.2|23693|23685.1|23682.9|162
1756419900000|2025-08-28 22:25:00|23692.4|23690.2|23688.1|23685.9|23693.5|23691.3|23686.3|23684.1|123
1756420200000|2025-08-28 22:30:00|23688|23685.8|23685.9|23683.7|23693.5|23691.3|23684|23681.8|153
1756420500000|2025-08-28 22:35:00|23686.1|23683.9|23680.6|23678.4|23686.9|23684.7|23678.3|23676.1|327
1756420800000|2025-08-28 22:40:00|23680.5|23678.3|23677|23674.8|23680.5|23678.3|23676.2|23674|166
1756421100000|2025-08-28 22:45:00|23676.9|23674.7|23679.7|23677.5|23680|23677.8|23675.6|23673.4|135
1756421400000|2025-08-28 22:50:00|23679.6|23677.4|23681.6|23679.4|23683.9|23681.7|23678.5|23676.3|210
1756421700000|2025-08-28 22:55:00|23681.5|23679.3|23680.8|23678.6|23682.1|23679.9|23674.8|23672.6|209
1756422000000|2025-08-28 23:00:00|23680.9|23678.7|23681.7|23679.5|23687.1|23684.9|23676.5|23674.3|465
1756422300000|2025-08-28 23:05:00|23681.8|23679.6|23685.7|23683.5|23686.5|23684.3|23681.2|23679|170
1756422600000|2025-08-28 23:10:00|23685.8|23683.6|23681.5|23679.3|23688.3|23686.1|23680.5|23678.3|163
1756422900000|2025-08-28 23:15:00|23681.6|23679.4|23683.8|23681.6|23685.7|23683.5|23681.6|23679.4|77
1756423200000|2025-08-28 23:20:00|23683.7|23681.5|23681.8|23679.6|23684.1|23681.9|23678.8|23676.6|93
1756423500000|2025-08-28 23:25:00|23681.9|23679.7|23684.5|23682.3|23684.8|23682.6|23680.9|23678.7|116
1756423800000|2025-08-28 23:30:00|23684.8|23682.6|23684.3|23682.1|23686.3|23684.1|23683|23680.8|109
1756424100000|2025-08-28 23:35:00|23684.2|23682|23692.4|23690.2|23692.7|23690.5|23683.9|23681.7|273
1756424400000|2025-08-28 23:40:00|23692.5|23690.3|23690.9|23688.7|23692.8|23690.6|23687.8|23685.6|136
1756424700000|2025-08-28 23:45:00|23690.8|23688.6|23688.4|23686.2|23691|23688.8|23687|23684.8|141
1756425000000|2025-08-28 23:50:00|23688.3|23686.1|23689.5|23687.3|23690|23687.8|23684.5|23682.3|221
1756425300000|2025-08-28 23:55:00|23689.6|23687.4|23688.4|23686.2|23692.4|23690.2|23688.1|23685.9|123
1756425600000|2025-08-29 00:00:00|23688.3|23686.1|23683.8|23681.6|23689.7|23687.5|23678.4|23676.2|554
1756425900000|2025-08-29 00:05:00|23684.2|23682|23679.8|23677.6|23687.5|23685.3|23679.6|23677.4|218
1756426200000|2025-08-29 00:10:00|23680|23677.8|23683.2|23681|23687.6|23685.4|23679.6|23677.4|204
1756426500000|2025-08-29 00:15:00|23683.3|23681.1|23692.5|23690.3|23694.9|23692.7|23681.7|23679.5|293
1756426800000|2025-08-29 00:20:00|23692.4|23690.2|23686.7|23684.5|23695.1|23692.9|23685.9|23683.7|198
1756427100000|2025-08-29 00:25:00|23686.5|23684.3|23693.5|23691.3|23694.1|23691.9|23686.3|23684.1|219
1756427400000|2025-08-29 00:30:00|23693.6|23691.4|23693.8|23691.6|23694.9|23692.7|23688.7|23686.5|221
1756427700000|2025-08-29 00:35:00|23694.1|23691.9|23691.1|23688.9|23696.2|23694|23688.3|23686.1|115
1756428000000|2025-08-29 00:40:00|23691.2|23689|23690.6|23688.4|23694.3|23692.1|23690.4|23688.2|111
1756428300000|2025-08-29 00:45:00|23690.7|23688.5|23692.8|23690.6|23692.9|23690.7|23688.2|23686|111
1756428600000|2025-08-29 00:50:00|23692.6|23690.4|23689.7|23687.5|23693.6|23691.4|23687.6|23685.4|134
1756428900000|2025-08-29 00:55:00|23689.8|23687.6|23685.4|23683.2|23689.8|23687.6|23684|23681.8|239
1756429200000|2025-08-29 01:00:00|23685.3|23683.1|23686.5|23684.3|23692|23689.8|23685|23682.8|171
1756429500000|2025-08-29 01:05:00|23686.2|23684|23675.9|23673.7|23687.4|23685.2|23672.5|23670.3|542
1756429800000|2025-08-29 01:10:00|23675.8|23673.6|23681.1|23678.9|23682|23679.8|23674.6|23672.4|289
1756430100000|2025-08-29 01:15:00|23681.3|23679.1|23675.8|23673.6|23681.8|23679.6|23675.3|23673.1|140
1756430400000|2025-08-29 01:20:00|23675.7|23673.5|23673.9|23671.7|23675.7|23673.5|23671.4|23669.2|314
1756430700000|2025-08-29 01:25:00|23673.8|23671.6|23680.7|23678.5|23681.7|23679.5|23672.9|23670.7|390
1756431000000|2025-08-29 01:30:00|23680.6|23678.4|23674.3|23672.1|23680.6|23678.4|23672.5|23670.3|268
1756431300000|2025-08-29 01:35:00|23674.4|23672.2|23673.3|23671.1|23675.9|23673.7|23670.5|23668.3|166
1756431600000|2025-08-29 01:40:00|23673.4|23671.2|23675.5|23673.3|23677.8|23675.6|23673.4|23671.2|181
1756431900000|2025-08-29 01:45:00|23675.4|23673.2|23674|23671.8|23678.3|23676.1|23672.1|23669.9|206
1756432200000|2025-08-29 01:50:00|23674.2|23672|23672.6|23670.4|23675|23672.8|23669.8|23667.6|230
1756432500000|2025-08-29 01:55:00|23672.8|23670.6|23673.2|23671|23676|23673.8|23670.5|23668.3|203
1756432800000|2025-08-29 02:00:00|23673.3|23671.1|23672|23669.8|23673.7|23671.5|23668.3|23666.1|190
1756433100000|2025-08-29 02:05:00|23672.1|23669.9|23670.1|23667.9|23673|23670.8|23669.6|23667.4|104
1756433400000|2025-08-29 02:10:00|23669.9|23667.7|23669.8|23667.6|23671.2|23669|23667.6|23665.4|189
1756433700000|2025-08-29 02:15:00|23669.6|23667.4|23671|23668.8|23671.5|23669.3|23667.5|23665.3|135
1756434000000|2025-08-29 02:20:00|23670.8|23668.6|23667.5|23665.3|23671.5|23669.3|23667.1|23664.9|233
1756434300000|2025-08-29 02:25:00|23667.2|23665|23663.3|23661.1|23668|23665.8|23661.2|23659|456
1756434600000|2025-08-29 02:30:00|23663.5|23661.3|23662.8|23660.6|23664.8|23662.6|23661.6|23659.4|217
1756434900000|2025-08-29 02:35:00|23662.9|23660.7|23662.6|23660.4|23663.5|23661.3|23659.6|23657.4|201
1756435200000|2025-08-29 02:40:00|23662.2|23660|23660.9|23658.7|23663|23660.8|23660.4|23658.2|101
1756435500000|2025-08-29 02:45:00|23661|23658.8|23661.2|23659|23662|23659.8|23658.9|23656.7|218
1756435800000|2025-08-29 02:50:00|23661.1|23658.9|23664.6|23662.4|23664.6|23662.4|23660.9|23658.7|117
1756436100000|2025-08-29 02:55:00|23664.8|23662.6|23665.9|23663.7|23668.1|23665.9|23664.8|23662.6|356
1756436400000|2025-08-29 03:00:00|23666|23663.8|23673.2|23671|23675.5|23673.3|23665.9|23663.7|371
1756436700000|2025-08-29 03:05:00|23673.4|23671.2|23675.9|23673.7|23679.2|23677|23673.4|23671.2|234
1756437000000|2025-08-29 03:10:00|23675.7|23673.5|23676.8|23674.6|23680|23677.8|23675.6|23673.4|142
1756437300000|2025-08-29 03:15:00|23676.9|23674.7|23676.4|23674.2|23677.5|23675.3|23672.8|23670.6|134
1756437600000|2025-08-29 03:20:00|23676.3|23674.1|23674.3|23672.1|23676.5|23674.3|23673.5|23671.3|85
1756437900000|2025-08-29 03:25:00|23674.1|23671.9|23670.6|23668.4|23674.3|23672.1|23669.7|23667.5|134
1756438200000|2025-08-29 03:30:00|23671.1|23668.9|23671.9|23669.7|23673.3|23671.1|23669.9|23667.7|103
1756438500000|2025-08-29 03:35:00|23671.8|23669.6|23676.5|23674.3|23676.5|23674.3|23670.3|23668.1|126
1756438800000|2025-08-29 03:40:00|23676.6|23674.4|23673.8|23671.6|23681.4|23679.2|23673.8|23671.6|191
1756439100000|2025-08-29 03:45:00|23673.4|23671.2|23670.6|23668.4|23674.4|23672.2|23669.9|23667.7|150
1756439400000|2025-08-29 03:50:00|23670.7|23668.5|23670.9|23668.7|23673|23670.8|23670.1|23667.9|188
1756439700000|2025-08-29 03:55:00|23670.8|23668.6|23668.3|23666.1|23670.8|23668.6|23664.9|23662.7|284
1756440000000|2025-08-29 04:00:00|23668.5|23666.3|23668.6|23666.4|23671.7|23669.5|23667.5|23665.3|118
1756440300000|2025-08-29 04:05:00|23668.5|23666.3|23662|23659.8|23669.2|23667|23661.8|23659.6|186
1756440600000|2025-08-29 04:10:00|23662.1|23659.9|23663.5|23661.3|23666.4|23664.2|23662|23659.8|88
1756440900000|2025-08-29 04:15:00|23663.8|23661.6|23665.7|23663.5|23666.8|23664.6|23663.1|23660.9|77
1756441200000|2025-08-29 04:20:00|23665.6|23663.4|23662.4|23660.2|23665.8|23663.6|23661.9|23659.7|77
1756441500000|2025-08-29 04:25:00|23662.6|23660.4|23661.5|23659.3|23664.8|23662.6|23661|23658.8|87
1756441800000|2025-08-29 04:30:00|23661.3|23659.1|23660.4|23658.2|23662.6|23660.4|23659.2|23657|94
1756442100000|2025-08-29 04:35:00|23660.5|23658.3|23663.2|23661|23664.1|23661.9|23660.1|23657.9|81
1756442400000|2025-08-29 04:40:00|23663.5|23661.3|23664.1|23661.9|23664.8|23662.6|23663|23660.8|80
1756442700000|2025-08-29 04:45:00|23664.2|23662|23666.6|23664.4|23666.6|23664.4|23662.6|23660.4|95
1756443000000|2025-08-29 04:50:00|23666.7|23664.5|23659.8|23657.6|23667.6|23665.4|23659.2|23657|117
1756443300000|2025-08-29 04:55:00|23659.6|23657.4|23660.2|23658|23660.9|23658.7|23657.8|23655.6|161
1756443600000|2025-08-29 05:00:00|23660.4|23658.2|23666.4|23664.2|23669.1|23666.9|23660.3|23658.1|194
1756443900000|2025-08-29 05:05:00|23666.6|23664.4|23666.5|23664.3|23667.2|23665|23665.1|23662.9|87
1756444200000|2025-08-29 05:10:00|23666.9|23664.7|23666.2|23664|23668|23665.8|23666|23663.8|55
1756444500000|2025-08-29 05:15:00|23666.4|23664.2|23660.6|23658.4|23666.4|23664.2|23660.3|23658.1|108
1756444800000|2025-08-29 05:20:00|23660.4|23658.2|23657.2|23655|23661.5|23659.3|23656.4|23654.2|301
1756445100000|2025-08-29 05:25:00|23657.1|23654.9|23658.1|23655.9|23660.3|23658.1|23654.3|23652.1|169
1756445400000|2025-08-29 05:30:00|23658|23655.8|23659.2|23657|23660.1|23657.9|23655.8|23653.6|105
1756445700000|2025-08-29 05:35:00|23659.3|23657.1|23655.5|23653.3|23659.4|23657.2|23655.1|23652.9|74
1756446000000|2025-08-29 05:40:00|23655.8|23653.6|23659.5|23657.3|23659.5|23657.3|23654.9|23652.7|116
1756446300000|2025-08-29 05:45:00|23659.6|23657.4|23660.4|23658.2|23663.5|23661.3|23659.5|23657.3|152
1756446600000|2025-08-29 05:50:00|23660.8|23658.6|23659.1|23656.9|23664.5|23662.3|23655.4|23653.2|249
1756446900000|2025-08-29 05:55:00|23659.3|23657.1|23676.1|23673.9|23676.4|23674.2|23659.1|23656.9|158
1756447200000|2025-08-29 06:00:00|23675.9|23673.7|23671.1|23668.9|23679.2|23677|23670.6|23668.4|276
1756447500000|2025-08-29 06:05:00|23670.6|23668.4|23675.7|23673.5|23676.9|23674.7|23668.1|23665.9|236
1756447800000|2025-08-29 06:10:00|23675.6|23673.4|23672.3|23670.1|23679.2|23677|23671.3|23669.1|174
1756448100000|2025-08-29 06:15:00|23672.2|23670|23675|23672.8|23678.4|23676.2|23672|23669.8|146
1756448400000|2025-08-29 06:20:00|23675.4|23673.2|23680.2|23678|23681.4|23679.2|23673.4|23671.2|180
1756448700000|2025-08-29 06:25:00|23680.1|23677.9|23682.1|23679.9|23682.9|23680.7|23678.3|23676.1|238
1756449000000|2025-08-29 06:30:00|23681.4|23679.2|23673.9|23671.7|23681.4|23679.2|23671.9|23669.7|378
1756449300000|2025-08-29 06:35:00|23673.8|23671.6|23670.9|23668.7|23675|23672.8|23670.1|23667.9|314
1756449600000|2025-08-29 06:40:00|23670.8|23668.6|23679.1|23676.9|23680.2|23678|23665.3|23663.1|509
1756449900000|2025-08-29 06:45:00|23679|23676.8|23671.2|23669|23680.4|23678.2|23669.9|23667.7|237
1756450200000|2025-08-29 06:50:00|23670.9|23668.7|23672.4|23670.2|23674.2|23672|23665.7|23663.5|315
1756450500000|2025-08-29 06:55:00|23672.5|23670.3|23666.8|23664.6|23673.8|23671.6|23663.1|23660.9|300
1756450800000|2025-08-29 07:00:00|23666.7|23664.5|23676.8|23674.6|23678.5|23676.3|23660.9|23658.7|576
1756451100000|2025-08-29 07:05:00|23676.7|23674.5|23684.1|23681.9|23684.9|23682.7|23676.7|23674.5|556
1756451400000|2025-08-29 07:10:00|23683.9|23681.7|23677.3|23675.1|23686.7|23684.5|23676.2|23674|501
1756451700000|2025-08-29 07:15:00|23677.2|23675|23671.8|23669.6|23678.6|23676.4|23670.3|23668.1|310
1756452000000|2025-08-29 07:20:00|23671.3|23669.1|23670.5|23668.3|23679.4|23677.2|23669|23666.8|274
1756452300000|2025-08-29 07:25:00|23670.4|23668.2|23667|23664.8|23673|23670.8|23666.5|23664.3|380
1756452600000|2025-08-29 07:30:00|23667.2|23665|23665|23662.8|23667.2|23665|23661.6|23659.4|334
1756452900000|2025-08-29 07:35:00|23664.9|23662.7|23657|23654.8|23664.9|23662.7|23653.9|23651.7|709
1756453200000|2025-08-29 07:40:00|23657.3|23655.1|23656.6|23654.4|23661.1|23658.9|23651.8|23649.6|343
1756453500000|2025-08-29 07:45:00|23656.4|23654.2|23648.5|23646.3|23656.6|23654.4|23647.6|23645.4|461
1756453800000|2025-08-29 07:50:00|23648.3|23646.1|23638.2|23636|23648.3|23646.1|23634.4|23632.2|825
1756454100000|2025-08-29 07:55:00|23640.7|23638.5|23634.7|23632.5|23642.3|23640.1|23632.4|23630.2|452
1756454400000|2025-08-29 08:00:00|23634.9|23632.7|23627.7|23625.5|23647.1|23644.9|23625.2|23623|1410
1756454700000|2025-08-29 08:05:00|23627.9|23625.7|23623.3|23621.1|23630.1|23627.9|23618.9|23616.7|914
1756455000000|2025-08-29 08:10:00|23623.5|23621.3|23606.4|23604.2|23624.5|23622.3|23605.5|23603.3|1076
1756455300000|2025-08-29 08:15:00|23606.7|23604.5|23611.4|23609.2|23618.4|23616.2|23604.1|23601.9|1018
1756455600000|2025-08-29 08:20:00|23611.2|23609|23615.4|23613.2|23620.1|23617.9|23609|23606.8|680
1756455900000|2025-08-29 08:25:00|23615.5|23613.3|23619.1|23616.9|23624.4|23622.2|23613.6|23611.4|517
1756456200000|2025-08-29 08:30:00|23619.5|23617.3|23624|23621.8|23628.7|23626.5|23616.6|23614.4|431
1756456500000|2025-08-29 08:35:00|23623|23620.8|23617.9|23615.7|23625|23622.8|23617.4|23615.2|433
1756456800000|2025-08-29 08:40:00|23617.5|23615.3|23617.9|23615.7|23620.9|23618.7|23611.5|23609.3|379
1756457100000|2025-08-29 08:45:00|23617.7|23615.5|23614.3|23612.1|23618|23615.8|23607.8|23605.6|289
1756457400000|2025-08-29 08:50:00|23614.4|23612.2|23592.5|23590.3|23616.5|23614.3|23585.7|23583.5|2031
1756457700000|2025-08-29 08:55:00|23592.7|23590.5|23582.3|23580.1|23600.6|23598.4|23574.4|23572.2|1525
1756458000000|2025-08-29 09:00:00|23582.7|23580.5|23582.4|23580.2|23589.5|23587.3|23561.8|23559.6|1685
1756458300000|2025-08-29 09:05:00|23582.5|23580.3|23593.4|23591.2|23593.6|23591.4|23578.5|23576.3|1071
1756458600000|2025-08-29 09:10:00|23593.2|23591|23598|23595.8|23600.4|23598.2|23586.4|23584.2|642
1756458900000|2025-08-29 09:15:00|23598.2|23596|23597.4|23595.2|23605.9|23603.7|23596|23593.8|868
1756459200000|2025-08-29 09:20:00|23597.1|23594.9|23603.1|23600.9|23604.6|23602.4|23595.4|23593.2|360
1756459500000|2025-08-29 09:25:00|23603|23600.8|23604.9|23602.7|23608|23605.8|23599.6|23597.4|373
1756459800000|2025-08-29 09:30:00|23605|23602.8|23603.9|23601.7|23607.1|23604.9|23599.5|23597.3|312
1756460100000|2025-08-29 09:35:00|23604.2|23602|23604.7|23602.5|23609.1|23606.9|23600.4|23598.2|380
1756460400000|2025-08-29 09:40:00|23604.8|23602.6|23599.5|23597.3|23607|23604.8|23596.8|23594.6|422
1756460700000|2025-08-29 09:45:00|23599.6|23597.4|23604.1|23601.9|23607.9|23605.7|23598.9|23596.7|303
1756461000000|2025-08-29 09:50:00|23604|23601.8|23594.1|23591.9|23604.7|23602.5|23593.5|23591.3|297
1756461300000|2025-08-29 09:55:00|23594.2|23592|23595.7|23593.5|23602.4|23600.2|23589.1|23586.9|493
1756461600000|2025-08-29 10:00:00|23595.9|23593.7|23594.8|23592.6|23597.4|23595.2|23583.5|23581.3|577
1756461900000|2025-08-29 10:05:00|23595|23592.8|23599.6|23597.4|23599.7|23597.5|23591.3|23589.1|358
1756462200000|2025-08-29 10:10:00|23599.7|23597.5|23599.7|23597.5|23611.2|23609|23598.4|23596.2|713
1756462500000|2025-08-29 10:15:00|23599.2|23597|23604.1|23601.9|23605.1|23602.9|23594.3|23592.1|374
1756462800000|2025-08-29 10:20:00|23604.2|23602|23599.8|23597.6|23606.3|23604.1|23596.6|23594.4|311
1756463100000|2025-08-29 10:25:00|23599.9|23597.7|23599|23596.8|23604.6|23602.4|23595.7|23593.5|303
1756463400000|2025-08-29 10:30:00|23598.3|23596.1|23597.1|23594.9|23598.3|23596.1|23588.6|23586.4|501
1756463700000|2025-08-29 10:35:00|23596.8|23594.6|23591|23588.8|23596.9|23594.7|23585.5|23583.3|365
1756464000000|2025-08-29 10:40:00|23591.1|23588.9|23585.1|23582.9|23591.8|23589.6|23581.7|23579.5|312
1756464300000|2025-08-29 10:45:00|23585.7|23583.5|23585.5|23583.3|23591.1|23588.9|23579.2|23577|316
1756464600000|2025-08-29 10:50:00|23585.6|23583.4|23583.1|23580.9|23592.3|23590.1|23582.7|23580.5|349
1756464900000|2025-08-29 10:55:00|23583|23580.8|23586.7|23584.5|23587.6|23585.4|23571.3|23569.1|773
1756465200000|2025-08-29 11:00:00|23586.5|23584.3|23592.4|23590.2|23593.4|23591.2|23583.3|23581.1|715
1756465500000|2025-08-29 11:05:00|23592.2|23590|23593.6|23591.4|23594|23591.8|23583.3|23581.1|394
1756465800000|2025-08-29 11:10:00|23593.8|23591.6|23597.4|23595.2|23600.4|23598.2|23592.5|23590.3|484
1756466100000|2025-08-29 11:15:00|23597.5|23595.3|23600.2|23598|23603.8|23601.6|23594.3|23592.1|800
1756466400000|2025-08-29 11:20:00|23600.3|23598.1|23597.5|23595.3|23603.8|23601.6|23597|23594.8|413
1756466700000|2025-08-29 11:25:00|23597.4|23595.2|23597|23594.8|23600.5|23598.3|23591.1|23588.9|416
1756467000000|2025-08-29 11:30:00|23596.8|23594.6|23592.4|23590.2|23597|23594.8|23590.5|23588.3|311
1756467300000|2025-08-29 11:35:00|23592.5|23590.3|23588.9|23586.7|23597.3|23595.1|23586.9|23584.7|372
1756467600000|2025-08-29 11:40:00|23588.8|23586.6|23587.1|23584.9|23598.7|23596.5|23586.4|23584.2|385
1756467900000|2025-08-29 11:45:00|23587.3|23585.1|23587.8|23585.6|23593.8|23591.6|23587.3|23585.1|225
1756468200000|2025-08-29 11:50:00|23587.4|23585.2|23586.8|23584.6|23587.5|23585.3|23581|23578.8|478
1756468500000|2025-08-29 11:55:00|23586.7|23584.5|23589.6|23587.4|23591.7|23589.5|23581.7|23579.5|439
1756468800000|2025-08-29 12:00:00|23589.4|23587.2|23579.9|23577.7|23594.1|23591.9|23578.8|23576.6|665
1756469100000|2025-08-29 12:05:00|23579.6|23577.4|23578.9|23576.7|23584.5|23582.3|23570|23567.8|1394
1756469400000|2025-08-29 12:10:00|23578.7|23576.5|23581.2|23579|23581.2|23579|23574.4|23572.2|421
1756469700000|2025-08-29 12:15:00|23581.6|23579.4|23579.3|23577.1|23591.1|23588.9|23578.1|23575.9|864
1756470000000|2025-08-29 12:20:00|23578.6|23576.4|23579.9|23577.7|23588.4|23586.2|23577.6|23575.4|754
1756470300000|2025-08-29 12:25:00|23580|23577.8|23578.6|23576.4|23588.4|23586.2|23576.5|23574.3|761
1756470600000|2025-08-29 12:30:00|23579.3|23577.1|23613.6|23611.4|23628.8|23626.6|23576.8|23574.6|4069
1756470900000|2025-08-29 12:35:00|23613.8|23611.6|23601.9|23599.7|23617.1|23614.9|23597.6|23595.4|1851
1756471200000|2025-08-29 12:40:00|23602.3|23600.1|23603.3|23601.1|23606.4|23604.2|23594|23591.8|1256
1756471500000|2025-08-29 12:45:00|23603.1|23600.9|23611.4|23609.2|23616|23613.8|23599.9|23597.7|1187
1756471800000|2025-08-29 12:50:00|23611.3|23609.1|23612.7|23610.5|23615|23612.8|23603.7|23601.5|827
1756472100000|2025-08-29 12:55:00|23612.2|23610|23616.3|23614.1|23616.7|23614.5|23610.2|23608|638
1756472400000|2025-08-29 13:00:00|23616.4|23614.2|23614.9|23612.7|23616.4|23614.2|23605.7|23603.5|1409
1756472700000|2025-08-29 13:05:00|23615|23612.8|23606.4|23604.2|23616.5|23614.3|23605.2|23603|584
1756473000000|2025-08-29 13:10:00|23606.6|23604.4|23607|23604.8|23610.3|23608.1|23600.2|23598|888
1756473300000|2025-08-29 13:15:00|23606.8|23604.6|23601.4|23599.2|23613.5|23611.3|23601.4|23599.2|1126
1756473600000|2025-08-29 13:20:00|23601.8|23599.6|23605.2|23603|23612.6|23610.4|23601.8|23599.6|846
1756473900000|2025-08-29 13:25:00|23605.4|23603.2|23602.9|23600.7|23619.4|23617.2|23598.9|23596.7|4119
1756474200000|2025-08-29 13:30:00|23601.8|23600.1|23587.5|23586.4|23616.7|23615.6|23579.4|23578.3|15441
1756474500000|2025-08-29 13:35:00|23587.3|23586.2|23545|23543.9|23592.1|23591|23543.8|23542.7|11452
1756474800000|2025-08-29 13:40:00|23544.9|23543.8|23548.4|23547.3|23574.2|23573.1|23536.8|23535.7|10235
1756475100000|2025-08-29 13:45:00|23548.3|23547.2|23491.5|23490.4|23549|23547.9|23487.3|23486.2|16629
1756475400000|2025-08-29 13:50:00|23491.3|23490.2|23496.9|23495.8|23523.7|23522.6|23475.4|23474.3|11913
1756475700000|2025-08-29 13:55:00|23497.1|23496|23467.3|23466.2|23509.3|23508.2|23456.4|23455.3|11685
1756476000000|2025-08-29 14:00:00|23467.2|23466.1|23430.1|23429|23499.5|23498.4|23429.4|23428.3|14934
1756476300000|2025-08-29 14:05:00|23430.3|23429.2|23407.3|23406.2|23439.5|23438.4|23388.8|23387.7|15963
1756476600000|2025-08-29 14:10:00|23406.7|23405.6|23406.2|23405.1|23421.3|23420.2|23380.5|23379.4|12619
1756476900000|2025-08-29 14:15:00|23406.7|23405.6|23412.1|23411|23416.4|23415.3|23376.7|23375.6|10171
1756477200000|2025-08-29 14:20:00|23412.7|23411.6|23434.9|23433.8|23446.7|23445.6|23409.4|23408.3|10363
1756477500000|2025-08-29 14:25:00|23433.5|23432.4|23446.2|23445.1|23447.5|23446.4|23396.2|23395.1|8533
1756477800000|2025-08-29 14:30:00|23446.5|23445.4|23440.1|23439|23455|23453.9|23425|23423.9|7566
1756478100000|2025-08-29 14:35:00|23440.2|23439.1|23457.4|23456.3|23462.8|23461.7|23428.3|23427.2|5534
1756478400000|2025-08-29 14:40:00|23457.2|23456.1|23420.3|23419.2|23463.9|23462.8|23419|23417.9|7002
1756478700000|2025-08-29 14:45:00|23420.2|23419.1|23398.5|23397.4|23430.1|23429|23391.9|23390.8|7825
1756479000000|2025-08-29 14:50:00|23398.6|23397.5|23385.7|23384.6|23401.6|23400.5|23369.5|23368.4|9093
1756479300000|2025-08-29 14:55:00|23385.5|23384.4|23383.9|23382.8|23401.7|23400.6|23364.4|23363.3|8070
1756479600000|2025-08-29 15:00:00|23383.3|23382.2|23399|23397.9|23404.9|23403.8|23377.2|23376.1|5489
1756479900000|2025-08-29 15:05:00|23399.2|23398.1|23422.8|23421.7|23426.5|23425.4|23392.8|23391.7|4992
1756480200000|2025-08-29 15:10:00|23422.2|23421.1|23416.6|23415.5|23432.1|23431|23413.2|23412.1|4745
1756480500000|2025-08-29 15:15:00|23416.4|23415.3|23419.3|23418.2|23429.9|23428.8|23409.4|23408.3|3527
1756480800000|2025-08-29 15:20:00|23421.2|23420.1|23438|23436.9|23441.1|23440|23418.5|23417.4|3730
1756481100000|2025-08-29 15:25:00|23438.1|23437|23432.7|23431.6|23448.6|23447.5|23425.9|23424.8|3715
1756481400000|2025-08-29 15:30:00|23433.8|23432.7|23412.1|23411|23438.1|23437|23409.7|23408.6|5100
1756481700000|2025-08-29 15:35:00|23412|23410.9|23416.9|23415.8|23428.8|23427.7|23402.8|23401.7|4251
1756482000000|2025-08-29 15:40:00|23417.4|23416.3|23409.1|23408|23425.8|23424.7|23407.4|23406.3|3542
1756482300000|2025-08-29 15:45:00|23409.4|23408.3|23400.5|23399.4|23411.6|23410.5|23398.9|23397.8|3733
1756482600000|2025-08-29 15:50:00|23400.1|23399|23397.6|23396.5|23411.5|23410.4|23386.7|23385.6|4451
1756482900000|2025-08-29 15:55:00|23397.4|23396.3|23383.7|23382.6|23403.9|23402.8|23377.9|23376.8|4398
1756483200000|2025-08-29 16:00:00|23385|23383.9|23404.9|23403.8|23409.4|23408.3|23382.2|23381.1|3848
1756483500000|2025-08-29 16:05:00|23404.8|23403.7|23406.8|23405.7|23409.6|23408.5|23386.1|23385|3106
1756483800000|2025-08-29 16:10:00|23405|23403.9|23421.7|23420.6|23427.4|23426.3|23401.7|23400.6|3566
1756484100000|2025-08-29 16:15:00|23421.6|23420.5|23421.7|23420.6|23430.5|23429.4|23414.8|23413.7|3024
1756484400000|2025-08-29 16:20:00|23421.9|23420.8|23422.7|23421.6|23429.3|23428.2|23418.6|23417.5|2213
1756484700000|2025-08-29 16:25:00|23422.6|23421.5|23405.6|23404.5|23426.3|23425.2|23398.9|23397.8|3604
1756485000000|2025-08-29 16:30:00|23405.8|23404.7|23425.4|23424.3|23428.5|23427.4|23405.1|23404|2994
1756485300000|2025-08-29 16:35:00|23425.6|23424.5|23432.2|23431.1|23434.3|23433.2|23421|23419.9|2431
1756485600000|2025-08-29 16:40:00|23430.8|23429.7|23433.5|23432.4|23433.9|23432.8|23424|23422.9|1738
1756485900000|2025-08-29 16:45:00|23433.7|23432.6|23427.1|23426|23441.3|23440.2|23424|23422.9|4323
1756486200000|2025-08-29 16:50:00|23427.9|23426.8|23434.7|23433.6|23437.8|23436.7|23422.1|23421|2869
1756486500000|2025-08-29 16:55:00|23434.6|23433.5|23429.2|23428.1|23440.5|23439.4|23427.5|23426.4|3081
1756486800000|2025-08-29 17:00:00|23428|23426.9|23382.4|23381.3|23428|23426.9|23381.3|23380.2|6100
1756487100000|2025-08-29 17:05:00|23383.9|23382.8|23393.5|23392.4|23398|23396.9|23371.7|23370.6|4662
1756487400000|2025-08-29 17:10:00|23395.3|23394.2|23371.6|23370.5|23395.3|23394.2|23368.4|23367.3|4639
1756487700000|2025-08-29 17:15:00|23371.4|23370.3|23364.6|23363.5|23376.1|23375|23353.2|23352.1|5800
1756488000000|2025-08-29 17:20:00|23364.3|23363.2|23381.3|23380.2|23386.3|23385.2|23364.3|23363.2|3641
1756488300000|2025-08-29 17:25:00|23381.4|23380.3|23379|23377.9|23390.4|23389.3|23375.2|23374.1|2506
1756488600000|2025-08-29 17:30:00|23377.1|23376|23372.7|23371.6|23392.5|23391.4|23368.2|23367.1|3815
1756488900000|2025-08-29 17:35:00|23372.4|23371.3|23384.4|23383.3|23386.3|23385.2|23365.2|23364.1|2942
1756489200000|2025-08-29 17:40:00|23385.5|23384.4|23392|23390.9|23396.5|23395.4|23381.4|23380.3|2755
1756489500000|2025-08-29 17:45:00|23391.8|23390.7|23404.8|23403.7|23408.4|23407.3|23391|23389.9|2924
1756489800000|2025-08-29 17:50:00|23404.5|23403.4|23415.2|23414.1|23425.9|23424.8|23400.8|23399.7|4748
1756490100000|2025-08-29 17:55:00|23414.7|23413.6|23409.6|23408.5|23418.6|23417.5|23396.2|23395.1|3879
1756490400000|2025-08-29 18:00:00|23408.6|23407.5|23395|23393.9|23409|23407.9|23393.6|23392.5|3497
1756490700000|2025-08-29 18:05:00|23395.3|23394.2|23412.4|23411.3|23414.7|23413.6|23391.9|23390.8|2969
1756491000000|2025-08-29 18:10:00|23414.7|23413.6|23411.5|23410.4|23417.7|23416.6|23401.3|23400.2|2557
1756491300000|2025-08-29 18:15:00|23410.9|23409.8|23410.4|23409.3|23416.7|23415.6|23406.5|23405.4|1694
1756491600000|2025-08-29 18:20:00|23410.5|23409.4|23402.9|23401.8|23410.5|23409.4|23387.9|23386.8|3904
1756491900000|2025-08-29 18:25:00|23402.7|23401.6|23393.1|23392|23407.1|23406|23388.4|23387.3|2441
1756492200000|2025-08-29 18:30:00|23392.6|23391.5|23409.8|23408.7|23413.7|23412.6|23392.1|23391|2769
1756492500000|2025-08-29 18:35:00|23409.9|23408.8|23399.4|23398.3|23415|23413.9|23399.1|23398|2185
1756492800000|2025-08-29 18:40:00|23398.9|23397.8|23394.9|23393.8|23404.8|23403.7|23393|23391.9|2286
1756493100000|2025-08-29 18:45:00|23395.1|23394|23394.8|23393.7|23401.5|23400.4|23391.8|23390.7|1834
1756493400000|2025-08-29 18:50:00|23394.9|23393.8|23400.6|23399.5|23403.9|23402.8|23388.7|23387.6|2403
1756493700000|2025-08-29 18:55:00|23400.3|23399.2|23409.2|23408.1|23409.3|23408.2|23395|23393.9|1763
1756494000000|2025-08-29 19:00:00|23409.9|23408.8|23409.7|23408.6|23413.8|23412.7|23403.2|23402.1|1993
1756494300000|2025-08-29 19:05:00|23409.8|23408.7|23420.5|23419.4|23423|23421.9|23407.2|23406.1|2441
1756494600000|2025-08-29 19:10:00|23421|23419.9|23418.1|23417|23426.4|23425.3|23412.7|23411.6|2798
1756494900000|2025-08-29 19:15:00|23417.7|23416.6|23427.5|23426.4|23428.7|23427.6|23417|23415.9|2520
1756495200000|2025-08-29 19:20:00|23427.8|23426.7|23424.3|23423.2|23436.4|23435.3|23419.4|23418.3|3596
1756495500000|2025-08-29 19:25:00|23424.4|23423.3|23415.8|23414.7|23424.4|23423.3|23408.2|23407.1|3399
1756495800000|2025-08-29 19:30:00|23416.2|23415.1|23413.2|23412.1|23425.5|23424.4|23413|23411.9|3682
1756496100000|2025-08-29 19:35:00|23413.6|23412.5|23410.3|23409.2|23415.2|23414.1|23397.7|23396.6|4473
1756496400000|2025-08-29 19:40:00|23410.7|23409.6|23430.6|23429.5|23435.6|23434.5|23408.7|23407.6|4831
1756496700000|2025-08-29 19:45:00|23430.5|23429.4|23426.7|23425.6|23447.4|23446.3|23421.6|23420.5|6230
1756497000000|2025-08-29 19:50:00|23425.3|23424.2|23380.8|23379.7|23432.1|23431|23378.4|23377.3|10107
1756497300000|2025-08-29 19:55:00|23381.7|23380.6|23422.6|23421.5|23425.4|23424.3|23378.5|23377.4|19780
1756497600000|2025-08-29 20:00:00|23421.9|23420.8|23417.3|23415.1|23438|23435.8|23404.4|23402.2|10626
1756497900000|2025-08-29 20:05:00|23417.5|23415.3|23413.4|23411.2|23421.5|23419.3|23407.3|23405.1|2176
1756498200000|2025-08-29 20:10:00|23413.6|23411.4|23415.4|23413.2|23417.3|23415.1|23407.3|23405.1|1976
1756498500000|2025-08-29 20:15:00|23415.2|23413|23410.9|23408.7|23415.7|23413.5|23406.8|23404.6|1075
1756498800000|2025-08-29 20:20:00|23410.6|23408.4|23413.9|23411.7|23416.2|23414|23407.5|23405.3|833
1756499100000|2025-08-29 20:25:00|23413.6|23411.4|23408.4|23406.2|23413.9|23411.7|23405.1|23402.9|877
1756499400000|2025-08-29 20:30:00|23407.9|23405.7|23408.5|23406.3|23408.7|23406.5|23405.4|23403.2|629
1756499700000|2025-08-29 20:35:00|23408.7|23406.5|23409.7|23407.5|23412.9|23410.7|23408.1|23405.9|410
1756500000000|2025-08-29 20:40:00|23409.2|23407|23404.8|23402.6|23411.6|23409.4|23404.5|23402.3|499
1756500300000|2025-08-29 20:45:00|23405|23402.8|23406.3|23404.1|23407.9|23405.7|23402.9|23400.7|520
1756500600000|2025-08-29 20:50:00|23406.5|23404.3|23413.5|23411.3|23416.3|23414.1|23405.2|23403|608
1756500900000|2025-08-29 20:55:00|23413|23410.8|23410.1|23405.1|23413.3|23411.1|23404.5|23402.3|460
1756501200000|2025-08-29 21:00:00|23410.7|23405.7|23410.7|23405.7|23410.7|23405.7|23410.7|23405.7|0
1756677600000|2025-08-31 22:00:00|23420.6|23418.4|23442|23439.8|23449|23446.8|23415.3|23413.1|937
1756677900000|2025-08-31 22:05:00|23442.1|23439.9|23464.1|23461.9|23465.7|23463.5|23430.5|23428.3|1291
1756678200000|2025-08-31 22:10:00|23464.3|23462.1|23454.8|23452.6|23466.1|23463.9|23453.9|23451.7|367
1756678500000|2025-08-31 22:15:00|23454.7|23452.5|23464.7|23462.5|23465.5|23463.3|23452|23449.8|323
1756678800000|2025-08-31 22:20:00|23465|23462.8|23461.8|23459.6|23465.9|23463.7|23457.2|23455|331
1756679100000|2025-08-31 22:25:00|23461.9|23459.7|23450.6|23448.4|23462.4|23460.2|23449.1|23446.9|306
1756679400000|2025-08-31 22:30:00|23450.7|23448.5|23457.6|23455.4|23459.9|23457.7|23449.7|23447.5|172
1756679700000|2025-08-31 22:35:00|23457.7|23455.5|23462.3|23460.1|23466.2|23464|23457.2|23455|177
1756680000000|2025-08-31 22:40:00|23462.4|23460.2|23472.9|23470.7|23477.1|23474.9|23461.9|23459.7|460
1756680300000|2025-08-31 22:45:00|23473.3|23471.1|23474.3|23472.1|23477.5|23475.3|23472.6|23470.4|310
1756680600000|2025-08-31 22:50:00|23474.4|23472.2|23483.1|23480.9|23484.3|23482.1|23473.9|23471.7|314
1756680900000|2025-08-31 22:55:00|23483.3|23481.1|23487.6|23485.4|23487.7|23485.5|23482.8|23480.6|230
1756681200000|2025-08-31 23:00:00|23487.7|23485.5|23491.6|23489.4|23497.5|23495.3|23487|23484.8|616
1756681500000|2025-08-31 23:05:00|23491.9|23489.7|23490.4|23488.2|23493.1|23490.9|23487.9|23485.7|177
1756681800000|2025-08-31 23:10:00|23490.8|23488.6|23487.5|23485.3|23491.4|23489.2|23483.4|23481.2|230
1756682100000|2025-08-31 23:15:00|23487.8|23485.6|23483.6|23481.4|23491.4|23489.2|23482.6|23480.4|392
1756682400000|2025-08-31 23:20:00|23483.1|23480.9|23481.6|23479.4|23486.1|23483.9|23481.3|23479.1|163
1756682700000|2025-08-31 23:25:00|23481.5|23479.3|23484.4|23482.2|23485.7|23483.5|23480.3|23478.1|164
1756683000000|2025-08-31 23:30:00|23484.6|23482.4|23482|23479.8|23487.2|23485|23481.5|23479.3|98
1756683300000|2025-08-31 23:35:00|23482.1|23479.9|23482.9|23480.7|23486.5|23484.3|23480.5|23478.3|166
1756683600000|2025-08-31 23:40:00|23482.8|23480.6|23486.5|23484.3|23486.9|23484.7|23480.7|23478.5|180
1756683900000|2025-08-31 23:45:00|23486.7|23484.5|23486.4|23484.2|23489.9|23487.7|23481.5|23479.3|201
1756684200000|2025-08-31 23:50:00|23486.2|23484|23487|23484.8|23488.6|23486.4|23483.9|23481.7|72
1756684500000|2025-08-31 23:55:00|23486.8|23484.6|23488.4|23486.2|23488.4|23486.2|23483.2|23481|148
1756684800000|2025-09-01 00:00:00|23488.6|23486.4|23488.4|23486.2|23493|23490.8|23480.4|23478.2|467
1756685100000|2025-09-01 00:05:00|23488.5|23486.3|23494.1|23491.9|23501|23498.8|23487.7|23485.5|456
1756685400000|2025-09-01 00:10:00|23494|23491.8|23500.1|23497.9|23503|23500.8|23489.7|23487.5|463
1756685700000|2025-09-01 00:15:00|23500|23497.8|23501.3|23499.1|23502.7|23500.5|23498.4|23496.2|309
1756686000000|2025-09-01 00:20:00|23501.4|23499.2|23490.6|23488.4|23501.4|23499.2|23489.9|23487.7|238
1756686300000|2025-09-01 00:25:00|23490.5|23488.3|23489|23486.8|23490.5|23488.3|23482.4|23480.2|389
1756686600000|2025-09-01 00:30:00|23488.9|23486.7|23483.6|23481.4|23492.4|23490.2|23483.4|23481.2|233
1756686900000|2025-09-01 00:35:00|23483.5|23481.3|23486.4|23484.2|23487.2|23485|23480.5|23478.3|193
1756687200000|2025-09-01 00:40:00|23486.3|23484.1|23490.7|23488.5|23491.7|23489.5|23485.6|23483.4|161
1756687500000|2025-09-01 00:45:00|23490.8|23488.6|23493.6|23491.4|23495.6|23493.4|23490|23487.8|253
1756687800000|2025-09-01 00:50:00|23493.5|23491.3|23489.9|23487.7|23493.6|23491.4|23489.7|23487.5|167
1756688100000|2025-09-01 00:55:00|23489.8|23487.6|23490|23487.8|23492.4|23490.2|23488.7|23486.5|127
1756688400000|2025-09-01 01:00:00|23490.5|23488.3|23490.5|23488.3|23491.5|23489.3|23483.5|23481.3|319
1756688700000|2025-09-01 01:05:00|23490.6|23488.4|23483.9|23481.7|23490.8|23488.6|23482.6|23480.4|172
1756689000000|2025-09-01 01:10:00|23483.8|23481.6|23486.2|23484|23488.9|23486.7|23482.8|23480.6|153
1756689300000|2025-09-01 01:15:00|23486.3|23484.1|23480.4|23478.2|23489|23486.8|23480.4|23478.2|321
1756689600000|2025-09-01 01:20:00|23480.9|23478.7|23482.3|23480.1|23484.9|23482.7|23480.8|23478.6|330
1756689900000|2025-09-01 01:25:00|23483|23480.8|23485.1|23482.9|23487.7|23485.5|23483|23480.8|162
1756690200000|2025-09-01 01:30:00|23485.2|23483|23485.1|23482.9|23488.7|23486.5|23482.4|23480.2|198
1756690500000|2025-09-01 01:35:00|23485|23482.8|23481.5|23479.3|23486.1|23483.9|23480|23477.8|260
1756690800000|2025-09-01 01:40:00|23481.6|23479.4|23482.9|23480.7|23483.9|23481.7|23480.7|23478.5|317
1756691100000|2025-09-01 01:45:00|23483|23480.8|23482.7|23480.5|23486.9|23484.7|23481.9|23479.7|126
1756691400000|2025-09-01 01:50:00|23482.5|23480.3|23461.8|23459.6|23482.5|23480.3|23460.1|23457.9|919
1756691700000|2025-09-01 01:55:00|23461.9|23459.7|23467.9|23465.7|23471.1|23468.9|23460.5|23458.3|420
1756692000000|2025-09-01 02:00:00|23468.1|23465.9|23457.5|23455.3|23470.3|23468.1|23454.8|23452.6|487
1756692300000|2025-09-01 02:05:00|23457.8|23455.6|23455.2|23453|23460.6|23458.4|23453.8|23451.6|218
1756692600000|2025-09-01 02:10:00|23454.8|23452.6|23437.9|23435.7|23457.1|23454.9|23437.3|23435.1|742
1756692900000|2025-09-01 02:15:00|23437.8|23435.6|23433.1|23430.9|23441.8|23439.6|23430.8|23428.6|518
1756693200000|2025-09-01 02:20:00|23433|23430.8|23432.5|23430.3|23441.7|23439.5|23428|23425.8|496
1756693500000|2025-09-01 02:25:00|23432.7|23430.5|23428|23425.8|23434.5|23432.3|23426.3|23424.1|318
1756693800000|2025-09-01 02:30:00|23427.9|23425.7|23430.4|23428.2|23432.7|23430.5|23422.3|23420.1|324
1756694100000|2025-09-01 02:35:00|23430.3|23428.1|23428|23425.8|23436.9|23434.7|23427.7|23425.5|389
1756694400000|2025-09-01 02:40:00|23429|23426.8|23424.1|23421.9|23430.7|23428.5|23417.7|23415.5|487
1756694700000|2025-09-01 02:45:00|23423.9|23421.7|23429.7|23427.5|23434.1|23431.9|23423.9|23421.7|466
1756695000000|2025-09-01 02:50:00|23429.8|23427.6|23422.4|23420.2|23430.9|23428.7|23419.3|23417.1|378
1756695300000|2025-09-01 02:55:00|23422.5|23420.3|23420.1|23417.9|23426.1|23423.9|23419.3|23417.1|141
1756695600000|2025-09-01 03:00:00|23420.3|23418.1|23425.8|23423.6|23426.2|23424|23405.4|23403.2|902
1756695900000|2025-09-01 03:05:00|23425.7|23423.5|23429.6|23427.4|23432.3|23430.1|23425.2|23423|419
1756696200000|2025-09-01 03:10:00|23429.7|23427.5|23431.2|23429|23437.1|23434.9|23429.6|23427.4|286
1756696500000|2025-09-01 03:15:00|23431.6|23429.4|23413.7|23411.5|23434.1|23431.9|23413.5|23411.3|451
1756696800000|2025-09-01 03:20:00|23413.5|23411.3|23395.1|23392.9|23420.6|23418.4|23392.2|23390|1192
1756697100000|2025-09-01 03:25:00|23395.2|23393|23395.8|23393.6|23397.9|23395.7|23384.6|23382.4|783
1756697400000|2025-09-01 03:30:00|23395.6|23393.4|23389.4|23387.2|23401.1|23398.9|23388.5|23386.3|427
1756697700000|2025-09-01 03:35:00|23388.9|23386.7|23394.7|23392.5|23394.9|23392.7|23384.2|23382|476
1756698000000|2025-09-01 03:40:00|23394.5|23392.3|23398.4|23396.2|23400.9|23398.7|23394.2|23392|231
1756698300000|2025-09-01 03:45:00|23398.6|23396.4|23397.1|23394.9|23402|23399.8|23393.7|23391.5|188
1756698600000|2025-09-01 03:50:00|23397.2|23395|23394.1|23391.9|23399.7|23397.5|23394.1|23391.9|129
1756698900000|2025-09-01 03:55:00|23394.7|23392.5|23392.6|23390.4|23398.6|23396.4|23391.1|23388.9|140
1756699200000|2025-09-01 04:00:00|23392.7|23390.5|23393.2|23391|23394.2|23392|23389.3|23387.1|157
1756699500000|2025-09-01 04:05:00|23393.7|23391.5|23396|23393.8|23398.1|23395.9|23389.3|23387.1|194
1756699800000|2025-09-01 04:10:00|23395.9|23393.7|23390.3|23388.1|23399.7|23397.5|23390.2|23388|122
1756700100000|2025-09-01 04:15:00|23390.4|23388.2|23386.9|23384.7|23393.7|23391.5|23384.9|23382.7|147
1756700400000|2025-09-01 04:20:00|23386.7|23384.5|23393.6|23391.4|23396.9|23394.7|23385.7|23383.5|113
1756700700000|2025-09-01 04:25:00|23393.8|23391.6|23385.1|23382.9|23394.7|23392.5|23384.5|23382.3|246
1756701000000|2025-09-01 04:30:00|23385.2|23383|23377.1|23374.9|23386|23383.8|23371|23368.8|678
1756701300000|2025-09-01 04:35:00|23377.3|23375.1|23362.4|23360.2|23377.6|23375.4|23359.3|23357.1|1294
1756701600000|2025-09-01 04:40:00|23362.2|23360|23370.7|23368.5|23372.9|23370.7|23359.6|23357.4|302
1756701900000|2025-09-01 04:45:00|23370.9|23368.7|23390.2|23388|23391.4|23389.2|23369.2|23367|507
1756702200000|2025-09-01 04:50:00|23390.1|23387.9|23389.9|23387.7|23394.5|23392.3|23377.3|23375.1|379
1756702500000|2025-09-01 04:55:00|23389.7|23387.5|23379.4|23377.2|23392.2|23390|23379.3|23377.1|209
1756702800000|2025-09-01 05:00:00|23379.8|23377.6|23382.2|23380|23385.4|23383.2|23370|23367.8|346
1756703100000|2025-09-01 05:05:00|23382.4|23380.2|23370.5|23368.3|23383.4|23381.2|23368.3|23366.1|220
1756703400000|2025-09-01 05:10:00|23369.5|23367.3|23374.1|23371.9|23376.8|23374.6|23360.4|23358.2|380
1756703700000|2025-09-01 05:15:00|23374.2|23372|23372.5|23370.3|23378.5|23376.3|23364.8|23362.6|317
1756704000000|2025-09-01 05:20:00|23372.4|23370.2|23380.5|23378.3|23382|23379.8|23372.1|23369.9|170
1756704300000|2025-09-01 05:25:00|23380.6|23378.4|23387.3|23385.1|23388.1|23385.9|23380.2|23378|274
1756704600000|2025-09-01 05:30:00|23387.5|23385.3|23391.4|23389.2|23393|23390.8|23382.7|23380.5|250
1756704900000|2025-09-01 05:35:00|23391.5|23389.3|23392.5|23390.3|23394.8|23392.6|23386|23383.8|177
1756705200000|2025-09-01 05:40:00|23392.6|23390.4|23399.6|23397.4|23400.4|23398.2|23392|23389.8|296
1756705500000|2025-09-01 05:45:00|23399|23396.8|23384.6|23382.4|23399.9|23397.7|23377.4|23375.2|439
1756705800000|2025-09-01 05:50:00|23384.7|23382.5|23386.6|23384.4|23396.7|23394.5|23377|23374.8|394
1756706100000|2025-09-01 05:55:00|23386.7|23384.5|23382.2|23380|23389.4|23387.2|23380.4|23378.2|183
1756706400000|2025-09-01 06:00:00|23382.3|23380.1|23361.3|23359.1|23382.8|23380.6|23358.9|23356.7|545
1756706700000|2025-09-01 06:05:00|23361.4|23359.2|23351.2|23349|23369.1|23366.9|23342.8|23340.6|1057
1756707000000|2025-09-01 06:10:00|23351.1|23348.9|23350.7|23348.5|23351.2|23349|23342.5|23340.3|447
1756707300000|2025-09-01 06:15:00|23350.6|23348.4|23349|23346.8|23351.8|23349.6|23342.1|23339.9|486
1756707600000|2025-09-01 06:20:00|23349.5|23347.3|23346.6|23344.4|23352.1|23349.9|23345.1|23342.9|498
1756707900000|2025-09-01 06:25:00|23346.5|23344.3|23325.2|23323|23347.4|23345.2|23322.1|23319.9|1271
1756708200000|2025-09-01 06:30:00|23326.7|23324.5|23348.4|23346.2|23351.1|23348.9|23326.7|23324.5|724
1756708500000|2025-09-01 06:35:00|23348.9|23346.7|23376.9|23374.7|23377|23374.8|23345.4|23343.2|934
1756708800000|2025-09-01 06:40:00|23377|23374.8|23408.8|23406.6|23410.1|23407.9|23372.7|23370.5|1376
1756709100000|2025-09-01 06:45:00|23409.3|23407.1|23398.4|23396.2|23425.6|23423.4|23396.1|23393.9|1488
1756709400000|2025-09-01 06:50:00|23398.7|23396.5|23399.6|23397.4|23407.8|23405.6|23392.8|23390.6|545
1756709700000|2025-09-01 06:55:00|23399.5|23397.3|23399.4|23397.2|23404.1|23401.9|23392.9|23390.7|416
1756710000000|2025-09-01 07:00:00|23399.6|23397.4|23418|23415.8|23419.2|23417|23398.4|23396.2|723
1756710300000|2025-09-01 07:05:00|23418.2|23416|23401.6|23399.4|23418.7|23416.5|23397.3|23395.1|528
1756710600000|2025-09-01 07:10:00|23401.8|23399.6|23401.3|23399.1|23404.2|23402|23393.8|23391.6|311
1756710900000|2025-09-01 07:15:00|23401.4|23399.2|23405.2|23403|23414.7|23412.5|23394.7|23392.5|441
1756711200000|2025-09-01 07:20:00|23405.3|23403.1|23408.5|23406.3|23410.4|23408.2|23397.8|23395.6|192
1756711500000|2025-09-01 07:25:00|23408.4|23406.2|23425.3|23423.1|23426.7|23424.5|23404.1|23401.9|557
1756711800000|2025-09-01 07:30:00|23425.2|23423|23423.7|23421.5|23427.5|23425.3|23414.2|23412|569
1756712100000|2025-09-01 07:35:00|23423.9|23421.7|23422.4|23420.2|23427.9|23425.7|23415.4|23413.2|343
1756712400000|2025-09-01 07:40:00|23422.3|23420.1|23423.7|23421.5|23425.1|23422.9|23417.5|23415.3|323
1756712700000|2025-09-01 07:45:00|23423.8|23421.6|23424.4|23422.2|23428.9|23426.7|23421.6|23419.4|223
1756713000000|2025-09-01 07:50:00|23424.5|23422.3|23417|23414.8|23425.4|23423.2|23416.5|23414.3|201
1756713300000|2025-09-01 07:55:00|23416.9|23414.7|23420.5|23418.3|23421.6|23419.4|23409|23406.8|335
1756713600000|2025-09-01 08:00:00|23420.4|23418.2|23417.2|23415|23423|23420.8|23410.8|23408.6|363
1756713900000|2025-09-01 08:05:00|23417.4|23415.2|23429.2|23427|23433.3|23431.1|23410.6|23408.4|412
1756714200000|2025-09-01 08:10:00|23429.1|23426.9|23423.5|23421.3|23433.2|23431|23422.2|23420|268
1756714500000|2025-09-01 08:15:00|23423.4|23421.2|23419.3|23417.1|23427.5|23425.3|23413.6|23411.4|457
1756714800000|2025-09-01 08:20:00|23419.4|23417.2|23436.8|23434.6|23437.6|23435.4|23419.3|23417.1|470
1756715100000|2025-09-01 08:25:00|23436.7|23434.5|23435.9|23433.7|23441.4|23439.2|23429.9|23427.7|450
1756715400000|2025-09-01 08:30:00|23435.2|23433|23440.4|23438.2|23442.4|23440.2|23435.2|23433|403
1756715700000|2025-09-01 08:35:00|23440.5|23438.3|23447.2|23445|23454|23451.8|23439.5|23437.3|526
1756716000000|2025-09-01 08:40:00|23447|23444.8|23445.4|23443.2|23451.9|23449.7|23441.5|23439.3|258
1756716300000|2025-09-01 08:45:00|23445.3|23443.1|23439.1|23436.9|23448|23445.8|23435.1|23432.9|236
1756716600000|2025-09-01 08:50:00|23438.9|23436.7|23436.1|23433.9|23439.4|23437.2|23431.7|23429.5|188
1756716900000|2025-09-01 08:55:00|23436.2|23434|23441|23438.8|23443.9|23441.7|23430.8|23428.6|351
1756717200000|2025-09-01 09:00:00|23440.8|23438.6|23435.6|23433.4|23441.7|23439.5|23434.6|23432.4|161
1756717500000|2025-09-01 09:05:00|23435.7|23433.5|23435.6|23433.4|23436.5|23434.3|23428.3|23426.1|258
1756717800000|2025-09-01 09:10:00|23435.8|23433.6|23434.2|23432|23435.9|23433.7|23431.4|23429.2|118
1756718100000|2025-09-01 09:15:00|23434.3|23432.1|23439.3|23437.1|23439.8|23437.6|23431.9|23429.7|101
1756718400000|2025-09-01 09:20:00|23439.4|23437.2|23441.3|23439.1|23448.9|23446.7|23439.1|23436.9|394
1756718700000|2025-09-01 09:25:00|23441.6|23439.4|23441|23438.8|23442.9|23440.7|23438.9|23436.7|140
1756719000000|2025-09-01 09:30:00|23441.1|23438.9|23442.1|23439.9|23447|23444.8|23439.4|23437.2|139
1756719300000|2025-09-01 09:35:00|23442.2|23440|23438.3|23436.1|23444.4|23442.2|23437.3|23435.1|141
1756719600000|2025-09-01 09:40:00|23438.2|23436|23437.4|23435.2|23445.9|23443.7|23435.1|23432.9|199
1756719900000|2025-09-01 09:45:00|23437.6|23435.4|23434.5|23432.3|23439.4|23437.2|23428.5|23426.3|295
1756720200000|2025-09-01 09:50:00|23434.3|23432.1|23433.1|23430.9|23438.9|23436.7|23432.4|23430.2|145
1756720500000|2025-09-01 09:55:00|23433|23430.8|23437.5|23435.3|23440.7|23438.5|23432.2|23430|135
1756720800000|2025-09-01 10:00:00|23437.7|23435.5|23435.7|23433.5|23438.2|23436|23432.5|23430.3|139
1756721100000|2025-09-01 10:05:00|23435.6|23433.4|23442.4|23440.2|23443.3|23441.1|23435|23432.8|131
1756721400000|2025-09-01 10:10:00|23442.5|23440.3|23446.3|23444.1|23447.2|23445|23439.3|23437.1|236
1756721700000|2025-09-01 10:15:00|23446.2|23444|23443.5|23441.3|23448.5|23446.3|23441.9|23439.7|118
1756722000000|2025-09-01 10:20:00|23443.6|23441.4|23441.7|23439.5|23447|23444.8|23441.3|23439.1|111
1756722300000|2025-09-01 10:25:00|23441.6|23439.4|23440.8|23438.6|23443.3|23441.1|23439.7|23437.5|197
1756722600000|2025-09-01 10:30:00|23440.9|23438.7|23441.2|23439|23443|23440.8|23434.6|23432.4|190
1756722900000|2025-09-01 10:35:00|23441.3|23439.1|23444.1|23441.9|23445.8|23443.6|23440.1|23437.9|73
1756723200000|2025-09-01 10:40:00|23444|23441.8|23442.8|23440.6|23452.9|23450.7|23440.9|23438.7|625
1756723500000|2025-09-01 10:45:00|23442.6|23440.4|23437.9|23435.7|23443.7|23441.5|23434.3|23432.1|251
1756723800000|2025-09-01 10:50:00|23438|23435.8|23437.4|23435.2|23439.5|23437.3|23434.9|23432.7|88
1756724100000|2025-09-01 10:55:00|23437.5|23435.3|23438.2|23436|23443.5|23441.3|23435.6|23433.4|175
1756724400000|2025-09-01 11:00:00|23437.7|23435.5|23441.8|23439.6|23445.1|23442.9|23433.8|23431.6|262
1756724700000|2025-09-01 11:05:00|23441.7|23439.5|23440.2|23438|23445.2|23443|23437.9|23435.7|136
1756725000000|2025-09-01 11:10:00|23440.1|23437.9|23435.8|23433.6|23440.5|23438.3|23435.8|23433.6|102
1756725300000|2025-09-01 11:15:00|23435.6|23433.4|23432|23429.8|23439.5|23437.3|23430.6|23428.4|177
1756725600000|2025-09-01 11:20:00|23432.2|23430|23420.4|23418.2|23434.7|23432.5|23419|23416.8|373
1756725900000|2025-09-01 11:25:00|23420.5|23418.3|23417.7|23415.5|23422|23419.8|23411|23408.8|384
1756726200000|2025-09-01 11:30:00|23417.6|23415.4|23417.2|23415|23421.9|23419.7|23409.2|23407|336
1756726500000|2025-09-01 11:35:00|23417.4|23415.2|23416.7|23414.5|23417.6|23415.4|23396.9|23394.7|570
1756726800000|2025-09-01 11:40:00|23417.3|23415.1|23412.5|23410.3|23424.1|23421.9|23412.5|23410.3|296
1756727100000|2025-09-01 11:45:00|23412.4|23410.2|23411.9|23409.7|23419.3|23417.1|23409|23406.8|208
1756727400000|2025-09-01 11:50:00|23411.8|23409.6|23419.4|23417.2|23420|23417.8|23408.9|23406.7|225
1756727700000|2025-09-01 11:55:00|23419.6|23417.4|23417.1|23414.9|23423|23420.8|23415.6|23413.4|220
1756728000000|2025-09-01 12:00:00|23417|23414.8|23418.6|23416.4|23420.5|23418.3|23413.7|23411.5|230
1756728300000|2025-09-01 12:05:00|23418.8|23416.6|23413.6|23411.4|23420.4|23418.2|23412|23409.8|226
1756728600000|2025-09-01 12:10:00|23413.5|23411.3|23421.1|23418.9|23423|23420.8|23413.5|23411.3|233
1756728900000|2025-09-01 12:15:00|23420.9|23418.7|23418.7|23416.5|23423.8|23421.6|23416.1|23413.9|197
1756729200000|2025-09-01 12:20:00|23418.6|23416.4|23419.9|23417.7|23420.8|23418.6|23415.7|23413.5|184
1756729500000|2025-09-01 12:25:00|23420|23417.8|23425.1|23422.9|23427.1|23424.9|23419.7|23417.5|246
1756729800000|2025-09-01 12:30:00|23424.9|23422.7|23432.8|23430.6|23433|23430.8|23423|23420.8|273
1756730100000|2025-09-01 12:35:00|23433|23430.8|23432.9|23430.7|23434.2|23432|23428.4|23426.2|186
1756730400000|2025-09-01 12:40:00|23433|23430.8|23422.4|23420.2|23433|23430.8|23422.4|23420.2|261
1756730700000|2025-09-01 12:45:00|23422.5|23420.3|23420|23417.8|23423.5|23421.3|23418.4|23416.2|303
1756731000000|2025-09-01 12:50:00|23419.8|23417.6|23420|23417.8|23421.1|23418.9|23417.7|23415.5|179
1756731300000|2025-09-01 12:55:00|23419.8|23417.6|23429.7|23427.5|23430.1|23427.9|23415.8|23413.6|324
1756731600000|2025-09-01 13:00:00|23429.6|23427.4|23429.3|23427.1|23431.6|23429.4|23425.9|23423.7|191
1756731900000|2025-09-01 13:05:00|23429.2|23427|23431.2|23429|23433|23430.8|23427.6|23425.4|236
1756732200000|2025-09-01 13:10:00|23431.3|23429.1|23433.4|23431.2|23433.9|23431.7|23430|23427.8|220
1756732500000|2025-09-01 13:15:00|23433.3|23431.1|23428.5|23426.3|23434.1|23431.9|23427.6|23425.4|222
1756732800000|2025-09-01 13:20:00|23429.5|23427.3|23432.7|23430.5|23436.9|23434.7|23428.4|23426.2|269
1756733100000|2025-09-01 13:25:00|23432.4|23430.2|23428.2|23426|23433.2|23431|23424.8|23422.6|470
1756733400000|2025-09-01 13:30:00|23427.3|23426.2|23409.8|23408.7|23428.4|23427.3|23394.7|23393.6|2386
1756733700000|2025-09-01 13:35:00|23410.4|23409.3|23428.1|23427|23429.1|23428|23409.9|23408.8|1081
1756734000000|2025-09-01 13:40:00|23428|23426.9|23432.6|23431.5|23434.6|23433.5|23423.9|23422.8|921
1756734300000|2025-09-01 13:45:00|23431.2|23430.1|23436.6|23435.5|23437|23435.9|23426.2|23425.1|904
1756734600000|2025-09-01 13:50:00|23436.7|23435.6|23440.4|23439.3|23444.9|23443.8|23434.6|23433.5|1072
1756734900000|2025-09-01 13:55:00|23440.7|23439.6|23439.6|23438.5|23442.3|23441.2|23437.4|23436.3|449
1756735200000|2025-09-01 14:00:00|23439|23437.9|23440.9|23439.8|23443.1|23442|23436.6|23435.5|656
1756735500000|2025-09-01 14:05:00|23440.8|23439.7|23438.6|23437.5|23441.7|23440.6|23436.8|23435.7|274
1756735800000|2025-09-01 14:10:00|23438.5|23437.4|23437.1|23436|23441.4|23440.3|23434.7|23433.6|511
1756736100000|2025-09-01 14:15:00|23436.8|23435.7|23435.1|23434|23438.9|23437.8|23432.8|23431.7|355
1756736400000|2025-09-01 14:20:00|23435|23433.9|23432|23430.9|23438.3|23437.2|23429.5|23428.4|677
1756736700000|2025-09-01 14:25:00|23431.9|23430.8|23435.5|23434.4|23436.1|23435|23430.8|23429.7|482
1756737000000|2025-09-01 14:30:00|23435.7|23434.6|23435.9|23434.8|23440.8|23439.7|23435.7|23434.6|429
1756737300000|2025-09-01 14:35:00|23436.1|23435|23440.5|23439.4|23442.1|23441|23433.4|23432.3|396
1756737600000|2025-09-01 14:40:00|23440.4|23439.3|23439.2|23438.1|23440.5|23439.4|23435.3|23434.2|331
1756737900000|2025-09-01 14:45:00|23439.4|23438.3|23438.1|23437|23440.5|23439.4|23435.2|23434.1|358
1756738200000|2025-09-01 14:50:00|23438|23436.9|23438.7|23437.6|23440.4|23439.3|23434.5|23433.4|384
1756738500000|2025-09-01 14:55:00|23439.2|23438.1|23441.8|23440.7|23442.4|23441.3|23437.3|23436.2|321
1756738800000|2025-09-01 15:00:00|23440.2|23439.1|23443.7|23442.6|23444.2|23443.1|23435.9|23434.8|400
1756739100000|2025-09-01 15:05:00|23442.9|23441.8|23434.7|23433.6|23446.2|23445.1|23433.7|23432.6|777
1756739400000|2025-09-01 15:10:00|23434.9|23433.8|23439.6|23438.5|23441.7|23440.6|23430.4|23429.3|962
1756739700000|2025-09-01 15:15:00|23439.7|23438.6|23446.2|23445.1|23446.9|23445.8|23438.4|23437.3|407
1756740000000|2025-09-01 15:20:00|23446.1|23445|23451.2|23450.1|23451.3|23450.2|23445.4|23444.3|625
1756740300000|2025-09-01 15:25:00|23451.4|23450.3|23453.3|23452.2|23454.8|23453.7|23447.3|23446.2|656
1756740600000|2025-09-01 15:30:00|23453.2|23452.1|23455.1|23454|23457.2|23456.1|23451.9|23450.8|697
1756740900000|2025-09-01 15:35:00|23455.2|23454.1|23454.6|23453.5|23456.5|23455.4|23452.3|23451.2|362
1756741200000|2025-09-01 15:40:00|23454.1|23453|23452.7|23451.6|23455.5|23454.4|23452.5|23451.4|306
1756741500000|2025-09-01 15:45:00|23452.6|23451.5|23451.2|23450.1|23453.7|23452.6|23449|23447.9|382
1756741800000|2025-09-01 15:50:00|23451.1|23450|23449.9|23448.8|23453.3|23452.2|23448.3|23447.2|218
1756742100000|2025-09-01 15:55:00|23450|23448.9|23446.2|23445.1|23450.3|23449.2|23444.8|23443.7|426
1756742400000|2025-09-01 16:00:00|23446.3|23445.2|23444.2|23443.1|23450|23448.9|23440|23438.9|571
1756742700000|2025-09-01 16:05:00|23444.5|23443.4|23439.2|23438.1|23445.6|23444.5|23438.9|23437.8|405
1756743000000|2025-09-01 16:10:00|23439.3|23438.2|23440.8|23439.7|23441.6|23440.5|23437.1|23436|342
1756743300000|2025-09-01 16:15:00|23440.6|23439.5|23434.2|23433.1|23440.9|23439.8|23432.6|23431.5|388
1756743600000|2025-09-01 16:20:00|23434.1|23433|23438.7|23437.6|23439|23437.9|23434|23432.9|304
1756743900000|2025-09-01 16:25:00|23438.6|23437.5|23437.5|23436.4|23441.7|23440.6|23436.7|23435.6|344
1756744200000|2025-09-01 16:30:00|23436.7|23435.6|23449.1|23448|23450.9|23449.8|23436.7|23435.6|620
1756744500000|2025-09-01 16:35:00|23448.9|23447.8|23452.8|23451.7|23454.5|23453.4|23447.6|23446.5|395
1756744800000|2025-09-01 16:40:00|23453.1|23452|23452.6|23451.5|23456.3|23455.2|23452.6|23451.5|486
1756745100000|2025-09-01 16:45:00|23452.5|23451.4|23453.7|23452.6|23456.4|23455.3|23450.4|23449.3|389
1756745400000|2025-09-01 16:50:00|23453.6|23452.5|23451.8|23450.7|23457.3|23456.2|23451.1|23450|257
1756745700000|2025-09-01 16:55:00|23451.7|23450.6|23453.4|23452.3|23453.9|23452.8|23448.4|23447.3|378
1756746000000|2025-09-01 17:00:00|23454.7|23449.7|23454.3|23449.3|23454.7|23449.7|23451.7|23446.7|2
1756746300000|2025-09-01 17:05:00|23454.2|23449.2|23455|23450|23455|23450|23454.1|23449.1|0
1756746600000|2025-09-01 17:10:00|23455.1|23450.1|23451.7|23446.7|23455.1|23450.1|23451.7|23446.7|0
1756746900000|2025-09-01 17:15:00|23451.8|23446.8|23451.5|23446.5|23453.8|23448.8|23451.5|23446.5|0
1756747200000|2025-09-01 17:20:00|23451.6|23446.6|23451.3|23446.3|23451.6|23446.6|23451.3|23446.3|0
1756747500000|2025-09-01 17:25:00|23451.2|23446.2|23451.3|23446.3|23451.3|23446.3|23451.1|23446.1|0
1756747800000|2025-09-01 17:30:00|23451.6|23446.6|23453.9|23448.9|23453.9|23448.9|23451.6|23446.6|0
1756748100000|2025-09-01 17:35:00|23454.1|23449.1|23454|23449|23454.1|23449.1|23454|23449|0
1756748400000|2025-09-01 17:40:00|23455.4|23450.4|23462.6|23457.6|23462.7|23457.7|23455.4|23450.4|0
1756748700000|2025-09-01 17:45:00|23462.5|23457.5|23459.9|23454.9|23462.5|23457.5|23458.6|23453.6|0
1756749000000|2025-09-01 17:50:00|23460|23455|23459.7|23454.7|23460|23455|23459.7|23454.7|0
1756749300000|2025-09-01 17:55:00|23460|23455|23460|23455|23460.1|23455.1|23459.9|23454.9|0
1756749600000|2025-09-01 18:00:00|23459.8|23454.8|23459.8|23454.8|23459.9|23454.9|23459.8|23454.8|0
1756749900000|2025-09-01 18:05:00|23459.7|23454.7|23459.6|23454.6|23459.7|23454.7|23459.6|23454.6|0
1756750200000|2025-09-01 18:10:00|23459.8|23454.8|23459.6|23454.6|23459.8|23454.8|23459.6|23454.6|0
1756750500000|2025-09-01 18:15:00|23459.4|23454.4|23457.2|23452.2|23459.4|23454.4|23457.2|23452.2|0
1756751400000|2025-09-01 18:30:00|23456.9|23451.9|23456.6|23451.6|23456.9|23451.9|23456.6|23451.6|0
1756751700000|2025-09-01 18:35:00|23455.2|23450.2|23454.4|23449.4|23455.2|23450.2|23454.4|23449.4|0
1756752000000|2025-09-01 18:40:00|23454.5|23449.5|23454.4|23449.4|23454.6|23449.6|23454.4|23449.4|0
1756752300000|2025-09-01 18:45:00|23454.5|23449.5|23457.5|23452.5|23457.5|23452.5|23454.5|23449.5|0
1756752900000|2025-09-01 18:55:00|23457.1|23452.1|23455.7|23450.7|23457.1|23452.1|23455.6|23450.6|0
1756753200000|2025-09-01 19:00:00|23457.2|23452.2|23455.7|23450.7|23457.8|23452.8|23455.7|23450.7|0
1756753500000|2025-09-01 19:05:00|23455.6|23450.6|23455.6|23450.6|23455.6|23450.6|23455.6|23450.6|0
1756753800000|2025-09-01 19:10:00|23455.5|23450.5|23455.4|23450.4|23455.5|23450.5|23455.4|23450.4|0
1756754400000|2025-09-01 19:20:00|23455.3|23450.3|23455.3|23450.3|23455.3|23450.3|23455.3|23450.3|0
1756755000000|2025-09-01 19:30:00|23456.8|23451.8|23457.4|23452.4|23457.4|23452.4|23456.8|23451.8|0
1756755300000|2025-09-01 19:35:00|23456|23451|23455.4|23450.4|23456|23451|23455.4|23450.4|0
1756755600000|2025-09-01 19:40:00|23456.9|23451.9|23457.5|23452.5|23457.5|23452.5|23456.9|23451.9|0
1756755900000|2025-09-01 19:45:00|23457.4|23452.4|23457.4|23452.4|23457.4|23452.4|23457.4|23452.4|0
1756756500000|2025-09-01 19:55:00|23458.9|23453.9|23459.8|23454.8|23459.8|23454.8|23457.3|23452.3|0
1756764000000|2025-09-01 22:00:00|23449.5|23447.3|23443.3|23441.1|23451.4|23449.2|23437.7|23435.5|509
1756764300000|2025-09-01 22:05:00|23442.8|23440.6|23445.6|23443.4|23448.5|23446.3|23439|23436.8|354
1756764600000|2025-09-01 22:10:00|23445.9|23443.7|23442.8|23440.6|23447.5|23445.3|23442.2|23440|246
1756764900000|2025-09-01 22:15:00|23442.7|23440.5|23441.3|23439.1|23447|23444.8|23440.9|23438.7|173
1756765200000|2025-09-01 22:20:00|23441.1|23438.9|23441.9|23439.7|23443.8|23441.6|23434.4|23432.2|224
1756765500000|2025-09-01 22:25:00|23442.1|23439.9|23430.9|23428.7|23443.2|23441|23430.3|23428.1|300
1756765800000|2025-09-01 22:30:00|23431.1|23428.9|23437.9|23435.7|23437.9|23435.7|23430.6|23428.4|149
1756766100000|2025-09-01 22:35:00|23437.8|23435.6|23436.5|23434.3|23438.1|23435.9|23435.3|23433.1|91
1756766400000|2025-09-01 22:40:00|23436.4|23434.2|23432.3|23430.1|23437.5|23435.3|23431.3|23429.1|124
1756766700000|2025-09-01 22:45:00|23432.2|23430|23434.4|23432.2|23437.2|23435|23430.7|23428.5|111
1756767000000|2025-09-01 22:50:00|23434.1|23431.9|23422.6|23420.4|23435.1|23432.9|23420.9|23418.7|378
1756767300000|2025-09-01 22:55:00|23422.7|23420.5|23413.5|23411.3|23423|23420.8|23412.7|23410.5|381
1756767600000|2025-09-01 23:00:00|23413.7|23411.5|23401|23398.8|23416.4|23414.2|23398.7|23396.5|623
1756767900000|2025-09-01 23:05:00|23401.1|23398.9|23403|23400.8|23408.6|23406.4|23397.4|23395.2|502
1756768200000|2025-09-01 23:10:00|23402.9|23400.7|23409.2|23407|23412.3|23410.1|23401.7|23399.5|263
1756768500000|2025-09-01 23:15:00|23408.9|23406.7|23400.2|23398|23411.9|23409.7|23399.9|23397.7|345
1756768800000|2025-09-01 23:20:00|23400|23397.8|23387.2|23385|23402.9|23400.7|23382.7|23380.5|829
1756769100000|2025-09-01 23:25:00|23387.1|23384.9|23391.3|23389.1|23392.4|23390.2|23380|23377.8|420
1756769400000|2025-09-01 23:30:00|23391.2|23389|23392.6|23390.4|23399.8|23397.6|23389.7|23387.5|304
1756769700000|2025-09-01 23:35:00|23392.3|23390.1|23392.4|23390.2|23396.2|23394|23387.7|23385.5|302
1756770000000|2025-09-01 23:40:00|23392.5|23390.3|23389.4|23387.2|23393.3|23391.1|23383.1|23380.9|208
1756770300000|2025-09-01 23:45:00|23389.2|23387|23389.1|23386.9|23395.5|23393.3|23387.2|23385|356
1756770600000|2025-09-01 23:50:00|23389.2|23387|23394.2|23392|23395.5|23393.3|23383.1|23380.9|377
1756770900000|2025-09-01 23:55:00|23394.1|23391.9|23397.7|23395.5|23399.1|23396.9|23392.9|23390.7|314
1756771200000|2025-09-02 00:00:00|23397.6|23395.4|23395.4|23393.2|23403.9|23401.7|23388.7|23386.5|773
1756771500000|2025-09-02 00:05:00|23395.5|23393.3|23395.7|23393.5|23402|23399.8|23389.3|23387.1|433
1756771800000|2025-09-02 00:10:00|23395.6|23393.4|23392.9|23390.7|23398.2|23396|23389.5|23387.3|390
1756772100000|2025-09-02 00:15:00|23392.7|23390.5|23387.8|23385.6|23400.2|23398|23387.7|23385.5|585
1756772400000|2025-09-02 00:20:00|23387.9|23385.7|23387.7|23385.5|23390.5|23388.3|23382.6|23380.4|368
1756772700000|2025-09-02 00:25:00|23387.4|23385.2|23390.7|23388.5|23392.7|23390.5|23386.6|23384.4|237
1756773000000|2025-09-02 00:30:00|23390.4|23388.2|23402.1|23399.9|23404.5|23402.3|23389.7|23387.5|470
1756773300000|2025-09-02 00:35:00|23401.9|23399.7|23406.7|23404.5|23409.9|23407.7|23401|23398.8|391
1756773600000|2025-09-02 00:40:00|23406.5|23404.3|23409.9|23407.7|23410.7|23408.5|23401.4|23399.2|336
1756773900000|2025-09-02 00:45:00|23409.8|23407.6|23420.9|23418.7|23421.7|23419.5|23409.3|23407.1|756
1756774200000|2025-09-02 00:50:00|23421|23418.8|23418.4|23416.2|23424.7|23422.5|23417.3|23415.1|520
1756774500000|2025-09-02 00:55:00|23419.2|23417|23424|23421.8|23425.5|23423.3|23418.5|23416.3|408
1756774800000|2025-09-02 01:00:00|23423.9|23421.7|23428.8|23426.6|23432.5|23430.3|23423.5|23421.3|663
1756775100000|2025-09-02 01:05:00|23428.7|23426.5|23432.1|23429.9|23434.7|23432.5|23427.2|23425|300
1756775400000|2025-09-02 01:10:00|23432|23429.8|23434.3|23432.1|23435.2|23433|23430.6|23428.4|151
1756775700000|2025-09-02 01:15:00|23434.2|23432|23428.2|23426|23434.3|23432.1|23427.1|23424.9|230
1756776000000|2025-09-02 01:20:00|23428.3|23426.1|23420.3|23418.1|23430.2|23428|23420.2|23418|375
1756776300000|2025-09-02 01:25:00|23420.1|23417.9|23418.6|23416.4|23421.5|23419.3|23415.1|23412.9|344
1756776600000|2025-09-02 01:30:00|23418.7|23416.5|23420.1|23417.9|23424.3|23422.1|23416.6|23414.4|269
1756776900000|2025-09-02 01:35:00|23420.2|23418|23419|23416.8|23426.4|23424.2|23418.1|23415.9|284
1756777200000|2025-09-02 01:40:00|23419.1|23416.9|23420.1|23417.9|23422|23419.8|23416.3|23414.1|181
1756777500000|2025-09-02 01:45:00|23420.2|23418|23426.5|23424.3|23427|23424.8|23419.6|23417.4|268
1756777800000|2025-09-02 01:50:00|23426.3|23424.1|23411.2|23409|23426.6|23424.4|23411.2|23409|393
1756778100000|2025-09-02 01:55:00|23410.9|23408.7|23391|23388.8|23411.8|23409.6|23390.9|23388.7|840
1756778400000|2025-09-02 02:00:00|23391.1|23388.9|23392.1|23389.9|23397.3|23395.1|23383.3|23381.1|1114
1756778700000|2025-09-02 02:05:00|23392.2|23390|23391.6|23389.4|23399.2|23397|23391.2|23389|582
1756779000000|2025-09-02 02:10:00|23391.5|23389.3|23386.7|23384.5|23396.4|23394.2|23386.6|23384.4|449
1756779300000|2025-09-02 02:15:00|23386.6|23384.4|23374.9|23372.7|23386.8|23384.6|23369.5|23367.3|885
1756779600000|2025-09-02 02:20:00|23374.8|23372.6|23379.6|23377.4|23381.8|23379.6|23374.4|23372.2|374
1756779900000|2025-09-02 02:25:00|23379.7|23377.5|23378.1|23375.9|23382.9|23380.7|23372.6|23370.4|331
1756780200000|2025-09-02 02:30:00|23378|23375.8|23371.3|23369.1|23379.2|23377|23368.5|23366.3|389
1756780500000|2025-09-02 02:35:00|23371.4|23369.2|23372.9|23370.7|23376|23373.8|23368.2|23366|290
1756780800000|2025-09-02 02:40:00|23372.7|23370.5|23375.4|23373.2|23375.8|23373.6|23367.7|23365.5|343
1756781100000|2025-09-02 02:45:00|23375.5|23373.3|23378.8|23376.6|23380.2|23378|23372|23369.8|372
1756781400000|2025-09-02 02:50:00|23378.6|23376.4|23377.6|23375.4|23384.5|23382.3|23376.6|23374.4|366
1756781700000|2025-09-02 02:55:00|23377.4|23375.2|23377.3|23375.1|23382|23379.8|23372.9|23370.7|158
1756782000000|2025-09-02 03:00:00|23377.1|23374.9|23377.5|23375.3|23383.2|23381|23375.4|23373.2|224
1756782300000|2025-09-02 03:05:00|23377.8|23375.6|23372|23369.8|23377.9|23375.7|23368.4|23366.2|333
1756782600000|2025-09-02 03:10:00|23372.1|23369.9|23375.2|23373|23377|23374.8|23367.8|23365.6|247
1756782900000|2025-09-02 03:15:00|23375.1|23372.9|23383.5|23381.3|23388.5|23386.3|23374.6|23372.4|404
1756783200000|2025-09-02 03:20:00|23383.4|23381.2|23385.5|23383.3|23385.5|23383.3|23381.3|23379.1|185
1756783500000|2025-09-02 03:25:00|23385.6|23383.4|23384.7|23382.5|23388.9|23386.7|23383.8|23381.6|162
1756783800000|2025-09-02 03:30:00|23384.8|23382.6|23380.6|23378.4|23385.5|23383.3|23379.2|23377|210
1756784100000|2025-09-02 03:35:00|23380.4|23378.2|23386.2|23384|23386.6|23384.4|23380.4|23378.2|118
1756784400000|2025-09-02 03:40:00|23386.3|23384.1|23388.9|23386.7|23390.6|23388.4|23386.2|23384|212
1756784700000|2025-09-02 03:45:00|23388.8|23386.6|23390.5|23388.3|23393.1|23390.9|23388.7|23386.5|221
1756785000000|2025-09-02 03:50:00|23390.3|23388.1|23392.4|23390.2|23392.6|23390.4|23388.3|23386.1|107
1756785300000|2025-09-02 03:55:00|23392.6|23390.4|23389.9|23387.7|23394.4|23392.2|23388.6|23386.4|103
1756785600000|2025-09-02 04:00:00|23389.7|23387.5|23392.2|23390|23392.8|23390.6|23385.3|23383.1|168
1756785900000|2025-09-02 04:05:00|23392.5|23390.3|23392|23389.8|23394.6|23392.4|23391.4|23389.2|130
1756786200000|2025-09-02 04:10:00|23391.8|23389.6|23392.9|23390.7|23394.7|23392.5|23390.6|23388.4|148
1756786500000|2025-09-02 04:15:00|23392.7|23390.5|23393.7|23391.5|23395.4|23393.2|23392.7|23390.5|59
1756786800000|2025-09-02 04:20:00|23393.4|23391.2|23397.7|23395.5|23397.7|23395.5|23392.9|23390.7|110
1756787100000|2025-09-02 04:25:00|23397.5|23395.3|23401.9|23399.7|23402.8|23400.6|23396.5|23394.3|241
1756787400000|2025-09-02 04:30:00|23401.7|23399.5|23391.7|23389.5|23401.9|23399.7|23391|23388.8|180
1756787700000|2025-09-02 04:35:00|23392|23389.8|23381.8|23379.6|23392.1|23389.9|23378.6|23376.4|396
1756788000000|2025-09-02 04:40:00|23382.2|23380|23386.2|23384|23388|23385.8|23380.1|23377.9|113
1756788300000|2025-09-02 04:45:00|23386.3|23384.1|23389.7|23387.5|23393.5|23391.3|23386.2|23384|185
1756788600000|2025-09-02 04:50:00|23389.6|23387.4|23395|23392.8|23395.8|23393.6|23388.4|23386.2|144
1756788900000|2025-09-02 04:55:00|23395.1|23392.9|23389.8|23387.6|23396.7|23394.5|23389.6|23387.4|122
1756789200000|2025-09-02 05:00:00|23389.9|23387.7|23383.7|23381.5|23393.3|23391.1|23382.6|23380.4|307
1756789500000|2025-09-02 05:05:00|23383.6|23381.4|23366.4|23364.2|23385.3|23383.1|23363.2|23361|710
1756789800000|2025-09-02 05:10:00|23366|23363.8|23369.5|23367.3|23377|23374.8|23358.7|23356.5|622
1756790100000|2025-09-02 05:15:00|23369.2|23367|23369.2|23367|23373.9|23371.7|23364.4|23362.2|290
1756790400000|2025-09-02 05:20:00|23369.1|23366.9|23370.4|23368.2|23375.8|23373.6|23367.3|23365.1|185
1756790700000|2025-09-02 05:25:00|23370.5|23368.3|23375.6|23373.4|23376.1|23373.9|23369.3|23367.1|176
1756791000000|2025-09-02 05:30:00|23375.8|23373.6|23379|23376.8|23380.7|23378.5|23370.4|23368.2|262
1756791300000|2025-09-02 05:35:00|23379.1|23376.9|23368.1|23365.9|23379.4|23377.2|23363.2|23361|393
1756791600000|2025-09-02 05:40:00|23367.1|23364.9|23369.7|23367.5|23373.7|23371.5|23364.7|23362.5|265
1756791900000|2025-09-02 05:45:00|23369.6|23367.4|23387.2|23385|23387.5|23385.3|23368|23365.8|336
1756792200000|2025-09-02 05:50:00|23387.1|23384.9|23375.2|23373|23392|23389.8|23373.8|23371.6|336
1756792500000|2025-09-02 05:55:00|23374.7|23372.5|23368.8|23366.6|23377.5|23375.3|23368.4|23366.2|231
1756792800000|2025-09-02 06:00:00|23369.3|23367.1|23381.2|23379|23381.7|23379.5|23363|23360.8|520
1756793100000|2025-09-02 06:05:00|23381.3|23379.1|23387.5|23385.3|23390.8|23388.6|23376.4|23374.2|387
1756793400000|2025-09-02 06:10:00|23387.3|23385.1|23384.2|23382|23388.7|23386.5|23375.8|23373.6|335
1756793700000|2025-09-02 06:15:00|23384.1|23381.9|23381|23378.8|23384.6|23382.4|23378.1|23375.9|196
1756794000000|2025-09-02 06:20:00|23380.9|23378.7|23383.5|23381.3|23383.8|23381.6|23373.7|23371.5|314
1756794300000|2025-09-02 06:25:00|23383.7|23381.5|23377.8|23375.6|23395.3|23393.1|23376.9|23374.7|335
1756794600000|2025-09-02 06:30:00|23378.2|23376|23390.8|23388.6|23393.4|23391.2|23377.6|23375.4|283
1756794900000|2025-09-02 06:35:00|23390.6|23388.4|23389.9|23387.7|23392.2|23390|23386.3|23384.1|221
1756795200000|2025-09-02 06:40:00|23389.8|23387.6|23391.2|23389|23393.2|23391|23385.6|23383.4|224
1756795500000|2025-09-02 06:45:00|23391.1|23388.9|23394.3|23392.1|23398.3|23396.1|23389.1|23386.9|217
1756795800000|2025-09-02 06:50:00|23394.1|23391.9|23391.7|23389.5|23396|23393.8|23389|23386.8|193
1756796100000|2025-09-02 06:55:00|23392|23389.8|23401.5|23399.3|23401.8|23399.6|23391.3|23389.1|373
1756796400000|2025-09-02 07:00:00|23401.1|23398.9|23401.2|23399|23407.5|23405.3|23394.9|23392.7|633
1756796700000|2025-09-02 07:05:00|23401.1|23398.9|23382.4|23380.2|23403.1|23400.9|23381.9|23379.7|723
1756797000000|2025-09-02 07:10:00|23382.6|23380.4|23347.6|23345.4|23382.7|23380.5|23345.2|23343|1352
1756797300000|2025-09-02 07:15:00|23347.1|23344.9|23356.5|23354.3|23361.9|23359.7|23339.2|23337|1201
1756797600000|2025-09-02 07:20:00|23356.6|23354.4|23334.5|23332.3|23359.9|23357.7|23329.6|23327.4|932
1756797900000|2025-09-02 07:25:00|23334.2|23332|23366.2|23364|23368.1|23365.9|23327.4|23325.2|1330
1756798200000|2025-09-02 07:30:00|23366.3|23364.1|23342.7|23340.5|23377.9|23375.7|23342.7|23340.5|1108
1756798500000|2025-09-02 07:35:00|23342.8|23340.6|23332.3|23330.1|23347.5|23345.3|23328.9|23326.7|1084
1756798800000|2025-09-02 07:40:00|23332.4|23330.2|23309.1|23306.9|23334.9|23332.7|23308.8|23306.6|1492
1756799100000|2025-09-02 07:45:00|23308.9|23306.7|23266|23263.8|23319.6|23317.4|23266|23263.8|1755
1756799400000|2025-09-02 07:50:00|23266.8|23264.6|23239.5|23237.3|23271.9|23269.7|23226.1|23223.9|3237
1756799700000|2025-09-02 07:55:00|23238.3|23236.1|23234|23231.8|23248.9|23246.7|23226|23223.8|1947
1756800000000|2025-09-02 08:00:00|23234.1|23231.9|23267|23264.8|23273.8|23271.6|23222|23219.8|2426
1756800300000|2025-09-02 08:05:00|23266.9|23264.7|23265.8|23263.6|23272|23269.8|23251.2|23249|1365
1756800600000|2025-09-02 08:10:00|23266|23263.8|23243.7|23241.5|23269.1|23266.9|23236.7|23234.5|1237
1756800900000|2025-09-02 08:15:00|23243.8|23241.6|23269.2|23267|23274.5|23272.3|23242.5|23240.3|924
1756801200000|2025-09-02 08:20:00|23269.4|23267.2|23267|23264.8|23281.5|23279.3|23266.5|23264.3|927
1756801500000|2025-09-02 08:25:00|23267.1|23264.9|23263.8|23261.6|23269.7|23267.5|23260.6|23258.4|538
1756801800000|2025-09-02 08:30:00|23263.9|23261.7|23256.6|23254.4|23268.4|23266.2|23253.6|23251.4|728
1756802100000|2025-09-02 08:35:00|23256.7|23254.5|23270.3|23268.1|23274|23271.8|23255.9|23253.7|568
1756802400000|2025-09-02 08:40:00|23270.2|23268|23283.6|23281.4|23288.3|23286.1|23269.4|23267.2|755
1756802700000|2025-09-02 08:45:00|23283.5|23281.3|23275.2|23273|23288.3|23286.1|23272|23269.8|667
1756803000000|2025-09-02 08:50:00|23275.5|23273.3|23270.7|23268.5|23276.6|23274.4|23262.6|23260.4|694
1756803300000|2025-09-02 08:55:00|23270.8|23268.6|23266.5|23264.3|23275.3|23273.1|23259.6|23257.4|617
1756803600000|2025-09-02 09:00:00|23266.4|23264.2|23271.3|23269.1|23275.6|23273.4|23253.3|23251.1|629
1756803900000|2025-09-02 09:05:00|23271.4|23269.2|23263.9|23261.7|23276.2|23274|23263.4|23261.2|424
1756804200000|2025-09-02 09:10:00|23263.8|23261.6|23265.9|23263.7|23270.2|23268|23259.5|23257.3|317
1756804500000|2025-09-02 09:15:00|23265.4|23263.2|23280.4|23278.2|23281.7|23279.5|23264.6|23262.4|499
1756804800000|2025-09-02 09:20:00|23280.1|23277.9|23272.8|23270.6|23286.9|23284.7|23271.2|23269|341
1756805100000|2025-09-02 09:25:00|23272.7|23270.5|23281.6|23279.4|23281.6|23279.4|23272.2|23270|303
1756805400000|2025-09-02 09:30:00|23281.5|23279.3|23275.2|23273|23284.6|23282.4|23270.8|23268.6|324
1756805700000|2025-09-02 09:35:00|23275.3|23273.1|23278.4|23276.2|23285.5|23283.3|23275.2|23273|357
1756806000000|2025-09-02 09:40:00|23278.3|23276.1|23270.2|23268|23280|23277.8|23270.2|23268|288
1756806300000|2025-09-02 09:45:00|23270.1|23267.9|23251.9|23249.7|23272.6|23270.4|23251.1|23248.9|542
1756806600000|2025-09-02 09:50:00|23251.8|23249.6|23248.7|23246.5|23266.2|23264|23247|23244.8|513
1756806900000|2025-09-02 09:55:00|23248.6|23246.4|23247.9|23245.7|23254|23251.8|23245.5|23243.3|390
1756807200000|2025-09-02 10:00:00|23247.8|23245.6|23250.7|23248.5|23251.9|23249.7|23243.7|23241.5|421
1756807500000|2025-09-02 10:05:00|23251.1|23248.9|23259.5|23257.3|23261.2|23259|23244.6|23242.4|396
1756807800000|2025-09-02 10:10:00|23259.4|23257.2|23256.3|23254.1|23266.1|23263.9|23252.5|23250.3|379
1756808100000|2025-09-02 10:15:00|23256.1|23253.9|23235.8|23233.6|23257.3|23255.1|23235.5|23233.3|595
1756808400000|2025-09-02 10:20:00|23235.9|23233.7|23221.3|23219.1|23242.5|23240.3|23220.1|23217.9|1241
1756808700000|2025-09-02 10:25:00|23222.1|23219.9|23209.1|23206.9|23230.8|23228.6|23203.3|23201.1|1374
1756809000000|2025-09-02 10:30:00|23206.6|23204.4|23209.8|23207.6|23219|23216.8|23196.7|23194.5|1424
1756809300000|2025-09-02 10:35:00|23209.9|23207.7|23217.5|23215.3|23219.7|23217.5|23208.9|23206.7|764
1756809600000|2025-09-02 10:40:00|23217.6|23215.4|23210.5|23208.3|23218.5|23216.3|23185.5|23183.3|1623
1756809900000|2025-09-02 10:45:00|23210.3|23208.1|23204.3|23202.1|23216.2|23214|23204.1|23201.9|699
1756810200000|2025-09-02 10:50:00|23204.6|23202.4|23204.3|23202.1|23209.9|23207.7|23198.6|23196.4|698
1756810500000|2025-09-02 10:55:00|23204.2|23202|23209.6|23207.4|23211.4|23209.2|23197.1|23194.9|633
1756810800000|2025-09-02 11:00:00|23209.5|23207.3|23191.3|23189.1|23216.1|23213.9|23191.1|23188.9|1195
1756811100000|2025-09-02 11:05:00|23191.2|23189|23188.8|23186.6|23194.7|23192.5|23186.9|23184.7|677
1756811400000|2025-09-02 11:10:00|23188.9|23186.7|23199.8|23197.6|23202.2|23200|23177.2|23175|1140
1756811700000|2025-09-02 11:15:00|23199.2|23197|23192.2|23190|23206.9|23204.7|23191.6|23189.4|790
1756812000000|2025-09-02 11:20:00|23193|23190.8|23197.1|23194.9|23200.5|23198.3|23184.7|23182.5|1082
1756812300000|2025-09-02 11:25:00|23197.2|23195|23190.3|23188.1|23206.7|23204.5|23189.5|23187.3|750
1756812600000|2025-09-02 11:30:00|23190.5|23188.3|23188.8|23186.6|23196.5|23194.3|23183.1|23180.9|770
1756812900000|2025-09-02 11:35:00|23188.6|23186.4|23187.7|23185.5|23196.3|23194.1|23184.2|23182|651
1756813200000|2025-09-02 11:40:00|23188|23185.8|23191.1|23188.9|23201.5|23199.3|23186.5|23184.3|828
1756813500000|2025-09-02 11:45:00|23191|23188.8|23189.9|23187.7|23201.2|23199|23187.9|23185.7|712
1756813800000|2025-09-02 11:50:00|23190|23187.8|23189.5|23187.3|23193.6|23191.4|23174.1|23171.9|1245
1756814100000|2025-09-02 11:55:00|23189.9|23187.7|23180.6|23178.4|23192.7|23190.5|23178.4|23176.2|754
1756814400000|2025-09-02 12:00:00|23180.5|23178.3|23149.1|23146.9|23180.5|23178.3|23144.3|23142.1|3391
1756814700000|2025-09-02 12:05:00|23148.5|23146.3|23131.7|23129.5|23154.8|23152.6|23130.4|23128.2|2169
1756815000000|2025-09-02 12:10:00|23131.8|23129.6|23134.1|23131.9|23138.5|23136.3|23120.3|23118.1|2691
1756815300000|2025-09-02 12:15:00|23133|23130.8|23126.8|23124.6|23141.6|23139.4|23126.2|23124|1758
1756815600000|2025-09-02 12:20:00|23125.7|23123.5|23114.7|23112.5|23130.6|23128.4|23113.5|23111.3|2037
1756815900000|2025-09-02 12:25:00|23114.8|23112.6|23121.2|23119|23128.8|23126.6|23110.9|23108.7|1902
1756816200000|2025-09-02 12:30:00|23121.1|23118.9|23114.8|23112.6|23128.1|23125.9|23103.9|23101.7|2040
1756816500000|2025-09-02 12:35:00|23114.9|23112.7|23096.9|23094.7|23124.1|23121.9|23095.9|23093.7|3152
1756816800000|2025-09-02 12:40:00|23096.8|23094.6|23089|23086.8|23100|23097.8|23075.1|23072.9|3981
1756817100000|2025-09-02 12:45:00|23088.9|23086.7|23078.2|23076|23091.4|23089.2|23071.4|23069.2|2199
1756817400000|2025-09-02 12:50:00|23077.7|23075.5|23050.7|23048.5|23098.2|23096|23020.5|23018.3|5008
1756817700000|2025-09-02 12:55:00|23049.7|23047.5|23052.2|23050|23071|23068.8|23031.6|23029.4|5868
1756818000000|2025-09-02 13:00:00|23051.9|23049.7|23057.8|23055.6|23058.6|23056.4|23034.2|23032|3761
1756818300000|2025-09-02 13:05:00|23057.7|23055.5|23054.5|23052.3|23069.7|23067.5|23048.5|23046.3|3199
1756818600000|2025-09-02 13:10:00|23054.4|23052.2|23076.6|23074.4|23079.6|23077.4|23049.2|23047|2072
1756818900000|2025-09-02 13:15:00|23076.5|23074.3|23067.8|23065.6|23079.5|23077.3|23065.3|23063.1|1720
1756819200000|2025-09-02 13:20:00|23068.1|23065.9|23076.7|23074.5|23079|23076.8|23062.6|23060.4|1790
1756819500000|2025-09-02 13:25:00|23076.1|23073.9|23055.7|23053.5|23084.8|23082.6|23044.7|23042.5|5253
1756819800000|2025-09-02 13:30:00|23055.2|23053|23036.3|23035.2|23055.3|23053.9|22979.8|22978.7|25237
1756820100000|2025-09-02 13:35:00|23036.8|23035.7|23088.1|23087|23116.3|23115.2|23032.9|23031.8|16097
1756820400000|2025-09-02 13:40:00|23089.1|23088|23105.7|23104.6|23132|23130.9|23082|23080.9|11635
1756820700000|2025-09-02 13:45:00|23105.2|23104.1|23152.6|23151.5|23153.5|23152.4|23092.8|23091.7|12833
1756821000000|2025-09-02 13:50:00|23153.3|23152.2|23205.2|23204.1|23206.2|23205.1|23145.4|23144.3|13687
1756821300000|2025-09-02 13:55:00|23205.4|23204.3|23188.6|23187.5|23215.8|23214.7|23179.8|23178.7|9104
1756821600000|2025-09-02 14:00:00|23186.9|23185.8|23181|23179.9|23233.3|23232.2|23173.4|23172.3|11674
1756821900000|2025-09-02 14:05:00|23181.2|23180.1|23165.1|23164|23188.4|23187.3|23157.9|23156.8|8527
1756822200000|2025-09-02 14:10:00|23163.9|23162.8|23160.6|23159.5|23192.6|23191.5|23149.2|23148.1|9039
1756822500000|2025-09-02 14:15:00|23160.7|23159.6|23175.5|23174.4|23191.9|23190.8|23139.6|23138.5|7874
1756822800000|2025-09-02 14:20:00|23175|23173.9|23158|23156.9|23206.7|23205.6|23153.5|23152.4|8170
1756823100000|2025-09-02 14:25:00|23158.1|23157|23213|23211.9|23213.6|23212.5|23147.6|23146.5|8180
1756823400000|2025-09-02 14:30:00|23213.1|23212|23202.7|23201.6|23214.3|23213.2|23178.7|23177.6|6648
1756823700000|2025-09-02 14:35:00|23201.9|23200.8|23177.4|23176.3|23213.8|23212.7|23171.1|23170|5977
1756824000000|2025-09-02 14:40:00|23178.3|23177.2|23136.1|23135|23179.4|23178.3|23131.6|23130.5|7402
1756824300000|2025-09-02 14:45:00|23136|23134.9|23099.5|23098.4|23141.7|23140.6|23097|23095.9|9236
1756824600000|2025-09-02 14:50:00|23101.7|23100.6|23107.1|23106|23119.3|23118.2|23091.7|23090.6|7530
1756824900000|2025-09-02 14:55:00|23106.6|23105.5|23117.3|23116.2|23122.5|23121.4|23092.9|23091.8|6977
1756825200000|2025-09-02 15:00:00|23117.4|23116.3|23099.3|23098.2|23135.4|23134.3|23098.1|23097|5683
1756825500000|2025-09-02 15:05:00|23099.8|23098.7|23094.8|23093.7|23102.2|23101.1|23081.1|23080|5874
1756825800000|2025-09-02 15:10:00|23095.1|23094|23084.4|23083.3|23106.8|23105.7|23079|23077.9|5381
1756826100000|2025-09-02 15:15:00|23084.5|23083.4|23061.8|23060.7|23090.7|23089.6|23052.3|23051.2|6808
1756826400000|2025-09-02 15:20:00|23060.4|23059.3|23065.8|23064.7|23070.7|23069.6|23049.7|23048.6|5340
1756826700000|2025-09-02 15:25:00|23065.9|23064.8|23064.3|23063.2|23079.6|23078.5|23061.5|23060.4|6490
1756827000000|2025-09-02 15:30:00|23066.6|23065.5|23045.4|23044.3|23066.6|23065.5|23043.6|23042.5|5351
1756827300000|2025-09-02 15:35:00|23045.1|23044|23011.9|23010.8|23046.1|23045|23010.9|23009.8|7934
1756827600000|2025-09-02 15:40:00|23012.7|23011.6|23011.8|23010.7|23024.7|23023.6|23007.7|23006.6|4294
1756827900000|2025-09-02 15:45:00|23012|23010.9|23009.7|23008.6|23023.6|23022.5|23004.9|23003.8|4407
1756828200000|2025-09-02 15:50:00|23008.8|23007.7|22993.9|22992.8|23009.5|23008.4|22983.4|22982.3|6719
1756828500000|2025-09-02 15:55:00|22993.2|22992.1|23004.3|23003.2|23013.2|23012.1|22985.5|22984.4|6219
1756828800000|2025-09-02 16:00:00|23004.2|23003.1|23002.2|23001.1|23021.4|23020.3|22998|22996.9|5633
1756829100000|2025-09-02 16:05:00|23002.1|23001|22996|22994.9|23018.3|23017.2|22994.6|22993.5|4119
1756829400000|2025-09-02 16:10:00|22994.7|22993.6|23016.4|23015.3|23024.3|23023.2|22994.5|22993.4|4238
1756829700000|2025-09-02 16:15:00|23016.3|23015.2|23036.3|23035.2|23036.7|23035.6|23015.6|23014.5|4502
1756830000000|2025-09-02 16:20:00|23036|23034.9|23028.5|23027.4|23040|23038.9|23025.8|23024.7|3561
1756830300000|2025-09-02 16:25:00|23028.4|23027.3|23022.7|23021.6|23033.3|23032.2|23016.2|23015.1|3667
1756830600000|2025-09-02 16:30:00|23024|23022.9|23025.9|23024.8|23033.9|23032.8|23023.1|23022|2855
1756830900000|2025-09-02 16:35:00|23026.1|23025|23028.8|23027.7|23046.6|23045.5|23023.3|23022.2|3686
1756831200000|2025-09-02 16:40:00|23028.9|23027.8|23046.7|23045.6|23060.9|23059.8|23028.9|23027.8|3929
1756831500000|2025-09-02 16:45:00|23046.8|23045.7|23041|23039.9|23057.7|23056.6|23028.1|23027|4070
1756831800000|2025-09-02 16:50:00|23041.2|23040.1|23062.8|23061.7|23066.6|23065.5|23037.9|23036.8|4007
1756832100000|2025-09-02 16:55:00|23062.7|23061.6|23083|23081.9|23087.5|23086.4|23062.4|23061.3|4670
1756832400000|2025-09-02 17:00:00|23081.4|23080.3|23090|23088.9|23095.5|23094.4|23078.9|23077.8|4376
1756832700000|2025-09-02 17:05:00|23090.1|23089|23085|23083.9|23098.7|23097.6|23082.3|23081.2|3418
1756833000000|2025-09-02 17:10:00|23085.3|23084.2|23071.2|23070.1|23087.8|23086.7|23059.4|23058.3|4497
1756833300000|2025-09-02 17:15:00|23071.3|23070.2|23081.9|23080.8|23083.3|23082.2|23068.4|23067.3|2874
1756833600000|2025-09-02 17:20:00|23081.8|23080.7|23099.8|23098.7|23104.5|23103.4|23080.4|23079.3|3219
1756833900000|2025-09-02 17:25:00|23099.7|23098.6|23116|23114.9|23123.3|23122.2|23099.3|23098.2|4651
1756834200000|2025-09-02 17:30:00|23115.9|23114.8|23145.9|23144.8|23149.2|23148.1|23115.7|23114.6|6041
1756834500000|2025-09-02 17:35:00|23146|23144.9|23164.8|23163.7|23167|23165.9|23141.7|23140.6|6124
1756834800000|2025-09-02 17:40:00|23162.9|23161.8|23171.5|23170.4|23175.3|23174.2|23156.2|23155.1|5512
1756835100000|2025-09-02 17:45:00|23171.6|23170.5|23171.8|23170.7|23177.3|23176.2|23162.3|23161.2|4777
1756835400000|2025-09-02 17:50:00|23171.5|23170.4|23148.9|23147.8|23177.8|23176.7|23148|23146.9|4706
1756835700000|2025-09-02 17:55:00|23148.5|23147.4|23142.4|23141.3|23157.2|23156.1|23140.8|23139.7|4327
1756836000000|2025-09-02 18:00:00|23143.7|23142.6|23151.9|23150.8|23161.9|23160.8|23141.3|23140.2|3344
1756836300000|2025-09-02 18:05:00|23152.1|23151|23133|23131.9|23153.9|23152.8|23131.4|23130.3|3649
1756836600000|2025-09-02 18:10:00|23132.7|23131.6|23134.5|23133.4|23143.8|23142.7|23129.8|23128.7|3036
1756836900000|2025-09-02 18:15:00|23134.4|23133.3|23121.8|23120.7|23138.9|23137.8|23121.1|23120|3160
1756837200000|2025-09-02 18:20:00|23123.5|23122.4|23134.4|23133.3|23144.1|23143|23119.4|23118.3|3228
1756837500000|2025-09-02 18:25:00|23134.3|23133.2|23119.9|23118.8|23138.4|23137.3|23118.1|23117|2465
1756837800000|2025-09-02 18:30:00|23119.8|23118.7|23127.8|23126.7|23139.1|23138|23118.7|23117.6|3313
1756838100000|2025-09-02 18:35:00|23127.9|23126.8|23125.9|23124.8|23129.3|23128.2|23117.4|23116.3|2600
1756838400000|2025-09-02 18:40:00|23125.1|23124|23123.4|23122.3|23127.3|23126.2|23112.6|23111.5|2619
1756838700000|2025-09-02 18:45:00|23123.5|23122.4|23142.9|23141.8|23154.9|23153.8|23118.3|23117.2|4816
1756839000000|2025-09-02 18:50:00|23143.1|23142|23167.6|23166.5|23187.2|23186.1|23141.9|23140.8|7621
1756839300000|2025-09-02 18:55:00|23167.7|23166.6|23144.7|23143.6|23169.5|23168.4|23140.7|23139.6|4121
1756839600000|2025-09-02 19:00:00|23144.6|23143.5|23164.4|23163.3|23168.8|23167.7|23143.8|23142.7|5199
1756839900000|2025-09-02 19:05:00|23164.3|23163.2|23165.1|23164|23170.8|23169.7|23155.6|23154.5|2493
1756840200000|2025-09-02 19:10:00|23164.4|23163.3|23176.3|23175.2|23178.3|23177.2|23156.6|23155.5|3360
1756840500000|2025-09-02 19:15:00|23176.5|23175.4|23184.9|23183.8|23191.3|23190.2|23169.7|23168.6|3370
1756840800000|2025-09-02 19:20:00|23185|23183.9|23179.5|23178.4|23193.2|23192.1|23176.7|23175.6|3649
1756841100000|2025-09-02 19:25:00|23179.4|23178.3|23187.7|23186.6|23191.9|23190.8|23174.7|23173.6|3424
1756841400000|2025-09-02 19:30:00|23188.6|23187.5|23190.6|23189.5|23202|23200.9|23185.4|23184.3|4460
1756841700000|2025-09-02 19:35:00|23190.8|23189.7|23205.1|23204|23206.7|23205.6|23186.3|23185.2|3832
1756842000000|2025-09-02 19:40:00|23205.8|23204.7|23203.4|23202.3|23217|23215.9|23199.2|23198.1|4645
1756842300000|2025-09-02 19:45:00|23203.3|23202.2|23208.1|23207|23209.7|23208.6|23191.4|23190.3|3845
1756842600000|2025-09-02 19:50:00|23207.5|23206.4|23235|23233.9|23241.1|23240|23201.3|23200.2|8324
1756842900000|2025-09-02 19:55:00|23234.9|23233.8|23233.5|23232.4|23245.2|23244.1|23217.5|23216.4|17033
1756843200000|2025-09-02 20:00:00|23232.7|23231.6|23228.3|23226.1|23243.2|23241|23225|23222.8|6001
1756843500000|2025-09-02 20:05:00|23228|23225.8|23319.5|23317.3|23324.3|23322.1|23228|23225.8|11247
1756843800000|2025-09-02 20:10:00|23320.5|23318.3|23307.3|23305.1|23329.6|23327.4|23293.5|23291.3|5304
1756844100000|2025-09-02 20:15:00|23307.6|23305.4|23325.3|23323.1|23329.4|23327.2|23297.4|23295.2|4903
1756844400000|2025-09-02 20:20:00|23324.8|23322.6|23330.3|23328.1|23338.2|23336|23315.1|23312.9|3098
1756844700000|2025-09-02 20:25:00|23330.2|23328|23328.5|23326.3|23343|23340.8|23320.4|23318.2|2651
1756845000000|2025-09-02 20:30:00|23328|23325.8|23320|23317.8|23329.3|23327.1|23316.9|23314.7|1082
1756845300000|2025-09-02 20:35:00|23319.8|23317.6|23322.6|23320.4|23328.7|23326.5|23318.4|23316.2|1000
1756845600000|2025-09-02 20:40:00|23322.4|23320.2|23322.4|23320.2|23324.8|23322.6|23314.4|23312.2|1012
1756845900000|2025-09-02 20:45:00|23322.2|23320|23329.1|23326.9|23330.2|23328|23321.4|23319.2|1139
1756846200000|2025-09-02 20:50:00|23328.2|23326|23336.8|23334.6|23337.7|23335.5|23325.2|23323|1054
1756846500000|2025-09-02 20:55:00|23336.3|23334.1|23336.4|23331.4|23338.2|23336|23331.8|23329.6|947
1756846800000|2025-09-02 21:00:00|23333.8|23328.8|23336.8|23331.8|23336.8|23331.8|23330.3|23325.3|0
1756847100000|2025-09-02 21:05:00|23336.6|23331.6|23335.7|23330.7|23337.2|23332.2|23335.3|23330.3|0
1756847400000|2025-09-02 21:10:00|23335.9|23330.9|23335.6|23330.6|23336.3|23331.3|23334.8|23329.8|0
1756847700000|2025-09-02 21:15:00|23335.7|23330.7|23332.1|23327.1|23335.9|23330.9|23332.1|23327.1|0
1756848000000|2025-09-02 21:20:00|23331.9|23326.9|23335.8|23330.8|23336.6|23331.6|23331.3|23326.3|0
1756848300000|2025-09-02 21:25:00|23335.7|23330.7|23336.3|23331.3|23337.7|23332.7|23335.7|23330.7|0
1756848600000|2025-09-02 21:30:00|23336.1|23331.1|23335.8|23330.8|23336.4|23331.4|23334.1|23329.1|0
1756848900000|2025-09-02 21:35:00|23336|23331|23336|23331|23337.3|23332.3|23334.9|23329.9|0
1756849200000|2025-09-02 21:40:00|23335.9|23330.9|23334.1|23329.1|23336.5|23331.5|23334.1|23329.1|0
1756849500000|2025-09-02 21:45:00|23333.5|23328.5|23332.3|23327.3|23333.5|23328.5|23329.8|23324.8|0
1756849800000|2025-09-02 21:50:00|23332.2|23327.2|23333.5|23328.5|23334.3|23329.3|23331.6|23326.6|0
1756850100000|2025-09-02 21:55:00|23333.6|23328.6|23333.6|23328.6|23336.1|23331.1|23332.4|23327.4|0
1756850400000|2025-09-02 22:00:00|23342.2|23340|23326.8|23324.6|23346.6|23344.4|23325.8|23323.6|1036
1756850700000|2025-09-02 22:05:00|23326.9|23324.7|23317.1|23314.9|23328.6|23326.4|23315.7|23313.5|717
1756851000000|2025-09-02 22:10:00|23318.3|23316.1|23321.3|23319.1|23324.2|23322|23312.6|23310.4|370
1756851300000|2025-09-02 22:15:00|23321.4|23319.2|23321.4|23319.2|23334|23331.8|23321.2|23319|836
1756851600000|2025-09-02 22:20:00|23321.7|23319.5|23317.3|23315.1|23326.1|23323.9|23315.3|23313.1|359
1756851900000|2025-09-02 22:25:00|23317.9|23315.7|23315.8|23313.6|23319.4|23317.2|23311.3|23309.1|371
1756852200000|2025-09-02 22:30:00|23316|23313.8|23311.5|23309.3|23322|23319.8|23308.9|23306.7|514
1756852500000|2025-09-02 22:35:00|23311.8|23309.6|23323.9|23321.7|23325|23322.8|23309.6|23307.4|493
1756852800000|2025-09-02 22:40:00|23323|23320.8|23312.2|23310|23323.6|23321.4|23309.5|23307.3|336
1756853100000|2025-09-02 22:45:00|23312.3|23310.1|23312.9|23310.7|23318.3|23316.1|23311.2|23309|197
1756853400000|2025-09-02 22:50:00|23313.1|23310.9|23302.8|23300.6|23316.4|23314.2|23302.7|23300.5|604
1756853700000|2025-09-02 22:55:00|23302.9|23300.7|23300.9|23298.7|23304.8|23302.6|23294|23291.8|720
1756854000000|2025-09-02 23:00:00|23301.1|23298.9|23301.6|23299.4|23305.3|23303.1|23298.4|23296.2|300
1756854300000|2025-09-02 23:05:00|23302|23299.8|23299|23296.8|23303.2|23301|23295.4|23293.2|380
1756854600000|2025-09-02 23:10:00|23299.6|23297.4|23298.5|23296.3|23303|23300.8|23298.2|23296|275
1756854900000|2025-09-02 23:15:00|23298.6|23296.4|23289.8|23287.6|23304.2|23302|23289.7|23287.5|322
1756855200000|2025-09-02 23:20:00|23290|23287.8|23291.3|23289.1|23293.6|23291.4|23284.7|23282.5|371
1756855500000|2025-09-02 23:25:00|23291.5|23289.3|23296.9|23294.7|23297.5|23295.3|23291|23288.8|222
1756855800000|2025-09-02 23:30:00|23297.1|23294.9|23297.5|23295.3|23302.6|23300.4|23292.9|23290.7|398
1756856100000|2025-09-02 23:35:00|23297.7|23295.5|23294.7|23292.5|23298.5|23296.3|23293.2|23291|201
1756856400000|2025-09-02 23:40:00|23295.1|23292.9|23290.7|23288.5|23297.6|23295.4|23290.2|23288|280
1756856700000|2025-09-02 23:45:00|23290.8|23288.6|23288.4|23286.2|23293.5|23291.3|23285.8|23283.6|259
1756857000000|2025-09-02 23:50:00|23288.2|23286|23294|23291.8|23295.9|23293.7|23285.5|23283.3|226
1756857300000|2025-09-02 23:55:00|23293.9|23291.7|23294|23291.8|23294.8|23292.6|23289.9|23287.7|251
1756857600000|2025-09-03 00:00:00|23291.3|23289.1|23291.6|23289.4|23295.2|23293|23284.4|23282.2|611
1756857900000|2025-09-03 00:05:00|23291.9|23289.7|23282.8|23280.6|23293.5|23291.3|23281.6|23279.4|322
1756858200000|2025-09-03 00:10:00|23283|23280.8|23293.8|23291.6|23293.9|23291.7|23282.8|23280.6|349
1756858500000|2025-09-03 00:15:00|23293.9|23291.7|23297.4|23295.2|23298|23295.8|23290.2|23288|507
1756858800000|2025-09-03 00:20:00|23297.3|23295.1|23288.6|23286.4|23298.2|23296|23286.7|23284.5|454
1756859100000|2025-09-03 00:25:00|23288.8|23286.6|23295|23292.8|23296.1|23293.9|23288.4|23286.2|515
1756859400000|2025-09-03 00:30:00|23294.9|23292.7|23289.3|23287.1|23299.6|23297.4|23285.8|23283.6|556
1756859700000|2025-09-03 00:35:00|23288.9|23286.7|23293.2|23291|23294.1|23291.9|23287.3|23285.1|432
1756860000000|2025-09-03 00:40:00|23293.1|23290.9|23292.5|23290.3|23298.7|23296.5|23290.4|23288.2|585
1756860300000|2025-09-03 00:45:00|23292.6|23290.4|23283.8|23281.6|23292.6|23290.4|23282.6|23280.4|907
1756860600000|2025-09-03 00:50:00|23283.7|23281.5|23278.4|23276.2|23288.5|23286.3|23276|23273.8|833
1756860900000|2025-09-03 00:55:00|23278.3|23276.1|23289.3|23287.1|23290.5|23288.3|23276.9|23274.7|513
1756861200000|2025-09-03 01:00:00|23289.2|23287|23292.6|23290.4|23294.1|23291.9|23284.7|23282.5|593
1756861500000|2025-09-03 01:05:00|23292.9|23290.7|23289.8|23287.6|23294|23291.8|23282.5|23280.3|246
1756861800000|2025-09-03 01:10:00|23289.9|23287.7|23282.1|23279.9|23292.3|23290.1|23282|23279.8|238
1756862100000|2025-09-03 01:15:00|23282|23279.8|23281.3|23279.1|23286|23283.8|23278.5|23276.3|347
1756862400000|2025-09-03 01:20:00|23281.4|23279.2|23275.3|23273.1|23281.4|23279.2|23274.7|23272.5|323
1756862700000|2025-09-03 01:25:00|23275.4|23273.2|23276.3|23274.1|23279|23276.8|23273.8|23271.6|177
1756863000000|2025-09-03 01:30:00|23276.4|23274.2|23278.3|23276.1|23280.9|23278.7|23270.1|23267.9|388
1756863300000|2025-09-03 01:35:00|23278.4|23276.2|23276.4|23274.2|23279.5|23277.3|23273.1|23270.9|180
1756863600000|2025-09-03 01:40:00|23276.2|23274|23284.3|23282.1|23286.4|23284.2|23275.7|23273.5|246
1756863900000|2025-09-03 01:45:00|23284.2|23282|23290.4|23288.2|23293.6|23291.4|23284.2|23282|354
1756864200000|2025-09-03 01:50:00|23290.3|23288.1|23295.2|23293|23299.9|23297.7|23288|23285.8|599
1756864500000|2025-09-03 01:55:00|23295|23292.8|23295.8|23293.6|23295.8|23293.6|23290.3|23288.1|178
1756864800000|2025-09-03 02:00:00|23295.7|23293.5|23291.6|23289.4|23298.7|23296.5|23288.9|23286.7|316
1756865100000|2025-09-03 02:05:00|23291.7|23289.5|23289.2|23287|23292.1|23289.9|23284.8|23282.6|268
1756865400000|2025-09-03 02:10:00|23289.3|23287.1|23287.5|23285.3|23293.5|23291.3|23287|23284.8|191
1756865700000|2025-09-03 02:15:00|23287.6|23285.4|23292.6|23290.4|23293.6|23291.4|23285.2|23283|143
1756866000000|2025-09-03 02:20:00|23292.5|23290.3|23291.5|23289.3|23293.9|23291.7|23289.3|23287.1|116
1756866300000|2025-09-03 02:25:00|23291.3|23289.1|23287.8|23285.6|23291.7|23289.5|23284.7|23282.5|246
1756866600000|2025-09-03 02:30:00|23287.9|23285.7|23275.8|23273.6|23288.6|23286.4|23272.5|23270.3|335
1756866900000|2025-09-03 02:35:00|23275.7|23273.5|23275.6|23273.4|23277.2|23275|23272.5|23270.3|219
1756867200000|2025-09-03 02:40:00|23275.3|23273.1|23282.6|23280.4|23283.6|23281.4|23272.5|23270.3|232
1756867500000|2025-09-03 02:45:00|23282.7|23280.5|23285.3|23283.1|23288|23285.8|23282.3|23280.1|178
1756867800000|2025-09-03 02:50:00|23285.2|23283|23283.5|23281.3|23285.6|23283.4|23280.8|23278.6|147
1756868100000|2025-09-03 02:55:00|23283.8|23281.6|23280|23277.8|23284.1|23281.9|23280|23277.8|140
1756868400000|2025-09-03 03:00:00|23279.9|23277.7|23285.6|23283.4|23287.7|23285.5|23278.8|23276.6|148
1756868700000|2025-09-03 03:05:00|23285.5|23283.3|23289.6|23287.4|23291.4|23289.2|23285|23282.8|229
1756869000000|2025-09-03 03:10:00|23289.4|23287.2|23287.3|23285.1|23289.4|23287.2|23279.3|23277.1|644
1756869300000|2025-09-03 03:15:00|23287.2|23285|23286.7|23284.5|23288.4|23286.2|23282|23279.8|692
1756869600000|2025-09-03 03:20:00|23286.6|23284.4|23291.4|23289.2|23292.2|23290|23284.6|23282.4|1216
1756869900000|2025-09-03 03:25:00|23291.3|23289.1|23283.3|23281.1|23291.3|23289.1|23277.1|23274.9|332
1756870200000|2025-09-03 03:30:00|23283.1|23280.9|23283.5|23281.3|23288.7|23286.5|23282.6|23280.4|175
1756870500000|2025-09-03 03:35:00|23283.2|23281|23270.4|23268.2|23284.1|23281.9|23269.3|23267.1|564
1756870800000|2025-09-03 03:40:00|23270.1|23267.9|23279.6|23277.4|23280.8|23278.6|23258|23255.8|606
1756871100000|2025-09-03 03:45:00|23279.7|23277.5|23279.2|23277|23279.8|23277.6|23273.9|23271.7|234
1756871400000|2025-09-03 03:50:00|23279.1|23276.9|23282.8|23280.6|23288.5|23286.3|23277.8|23275.6|426
1756871700000|2025-09-03 03:55:00|23282.9|23280.7|23282.4|23280.2|23284.7|23282.5|23279.2|23277|159
1756872000000|2025-09-03 04:00:00|23282.3|23280.1|23282.8|23280.6|23285.2|23283|23279.6|23277.4|188
1756872300000|2025-09-03 04:05:00|23282.7|23280.5|23283.8|23281.6|23286.7|23284.5|23281.9|23279.7|157
1756872600000|2025-09-03 04:10:00|23283.7|23281.5|23283.2|23281|23285.2|23283|23277.9|23275.7|261
1756872900000|2025-09-03 04:15:00|23283.6|23281.4|23290.2|23288|23290.8|23288.6|23281.4|23279.2|247
1756873200000|2025-09-03 04:20:00|23290.3|23288.1|23291.1|23288.9|23291.9|23289.7|23287.3|23285.1|145
1756873500000|2025-09-03 04:25:00|23291|23288.8|23293.6|23291.4|23294.2|23292|23287.3|23285.1|149
1756873800000|2025-09-03 04:30:00|23293.7|23291.5|23292.9|23290.7|23294.2|23292|23288|23285.8|135
1756874100000|2025-09-03 04:35:00|23293.2|23291|23289.2|23287|23295.5|23293.3|23289.1|23286.9|131
1756874400000|2025-09-03 04:40:00|23289.5|23287.3|23288.8|23286.6|23290.5|23288.3|23286.8|23284.6|154
1756874700000|2025-09-03 04:45:00|23288.7|23286.5|23287.5|23285.3|23290.2|23288|23284.1|23281.9|202
1756875000000|2025-09-03 04:50:00|23287.4|23285.2|23284.6|23282.4|23288.8|23286.6|23284.4|23282.2|86
1756875300000|2025-09-03 04:55:00|23284.5|23282.3|23290.8|23288.6|23292.6|23290.4|23284.3|23282.1|100
1756875600000|2025-09-03 05:00:00|23290.7|23288.5|23285|23282.8|23290.7|23288.5|23283.3|23281.1|175
1756875900000|2025-09-03 05:05:00|23284.9|23282.7|23280|23277.8|23284.9|23282.7|23274.9|23272.7|421
1756876200000|2025-09-03 05:10:00|23279.9|23277.7|23291.6|23289.4|23291.9|23289.7|23279.8|23277.6|350
1756876500000|2025-09-03 05:15:00|23291.9|23289.7|23293.3|23291.1|23294.8|23292.6|23288.6|23286.4|254
1756876800000|2025-09-03 05:20:00|23293|23290.8|23286|23283.8|23296.5|23294.3|23282.1|23279.9|435
1756877100000|2025-09-03 05:25:00|23286.3|23284.1|23279.6|23277.4|23286.3|23284.1|23271.2|23269|463
1756877400000|2025-09-03 05:30:00|23279.4|23277.2|23288|23285.8|23290.4|23288.2|23279.4|23277.2|261
1756877700000|2025-09-03 05:35:00|23288.1|23285.9|23289.7|23287.5|23291.4|23289.2|23284.4|23282.2|266
1756878000000|2025-09-03 05:40:00|23290.2|23288|23284.7|23282.5|23290.4|23288.2|23282.4|23280.2|211
1756878300000|2025-09-03 05:45:00|23284.6|23282.4|23269.5|23267.3|23286|23283.8|23268.8|23266.6|450
1756878600000|2025-09-03 05:50:00|23269.6|23267.4|23277.6|23275.4|23282.1|23279.9|23269.4|23267.2|542
1756878900000|2025-09-03 05:55:00|23277.5|23275.3|23277.9|23275.7|23281.5|23279.3|23271.5|23269.3|395
1756879200000|2025-09-03 06:00:00|23277.8|23275.6|23270.8|23268.6|23278.2|23276|23269.1|23266.9|418
1756879500000|2025-09-03 06:05:00|23270|23267.8|23288.4|23286.2|23290.8|23288.6|23269.9|23267.7|655
1756879800000|2025-09-03 06:10:00|23288.5|23286.3|23293.7|23291.5|23297.7|23295.5|23287.6|23285.4|559
1756880100000|2025-09-03 06:15:00|23293.4|23291.2|23294.3|23292.1|23295.3|23293.1|23286.7|23284.5|317
1756880400000|2025-09-03 06:20:00|23293.7|23291.5|23300.5|23298.3|23302.8|23300.6|23292|23289.8|507
1756880700000|2025-09-03 06:25:00|23300.7|23298.5|23315.8|23313.6|23316|23313.8|23300.2|23298|749
1756881000000|2025-09-03 06:30:00|23315.7|23313.5|23320.5|23318.3|23325.5|23323.3|23313.5|23311.3|660
1756881300000|2025-09-03 06:35:00|23320.8|23318.6|23315.4|23313.2|23322|23319.8|23309.8|23307.6|377
1756881600000|2025-09-03 06:40:00|23315.9|23313.7|23317.7|23315.5|23319.5|23317.3|23312.3|23310.1|208
1756881900000|2025-09-03 06:45:00|23317.6|23315.4|23311.6|23309.4|23320.6|23318.4|23309.9|23307.7|311
1756882200000|2025-09-03 06:50:00|23311.4|23309.2|23300.6|23298.4|23315.2|23313|23300.5|23298.3|746
1756882500000|2025-09-03 06:55:00|23300.1|23297.9|23305.5|23303.3|23308.6|23306.4|23297.3|23295.1|508
1756882800000|2025-09-03 07:00:00|23306.4|23304.2|23320|23317.8|23323|23320.8|23301.4|23299.2|775
1756883100000|2025-09-03 07:05:00|23319.9|23317.7|23308.8|23306.6|23320.4|23318.2|23303.5|23301.3|482
1756883400000|2025-09-03 07:10:00|23308.7|23306.5|23306.9|23304.7|23311.4|23309.2|23299.8|23297.6|348
1756883700000|2025-09-03 07:15:00|23306.8|23304.6|23284.9|23282.7|23311.4|23309.2|23283.4|23281.2|980
1756884000000|2025-09-03 07:20:00|23284.8|23282.6|23307.7|23305.5|23310|23307.8|23279.5|23277.3|816
1756884300000|2025-09-03 07:25:00|23307.8|23305.6|23314.7|23312.5|23320.7|23318.5|23299.9|23297.7|795
1756884600000|2025-09-03 07:30:00|23314.2|23312|23306.9|23304.7|23324.3|23322.1|23305.5|23303.3|641
1756884900000|2025-09-03 07:35:00|23307.1|23304.9|23320.4|23318.2|23324.5|23322.3|23306.1|23303.9|548
1756885200000|2025-09-03 07:40:00|23320.3|23318.1|23318.3|23316.1|23323.3|23321.1|23313|23310.8|378
1756885500000|2025-09-03 07:45:00|23318.4|23316.2|23329.5|23327.3|23332.5|23330.3|23317.8|23315.6|511
1756885800000|2025-09-03 07:50:00|23329.7|23327.5|23336.6|23334.4|23339.8|23337.6|23324.5|23322.3|610
1756886100000|2025-09-03 07:55:00|23336|23333.8|23335.3|23333.1|23343.7|23341.5|23333.4|23331.2|533
1756886400000|2025-09-03 08:00:00|23335.4|23333.2|23349.8|23347.6|23351.9|23349.7|23329.4|23327.2|1364
1756886700000|2025-09-03 08:05:00|23349.9|23347.7|23362.9|23360.7|23364.7|23362.5|23344.1|23341.9|1158
1756887000000|2025-09-03 08:10:00|23362.8|23360.6|23371.8|23369.6|23373.8|23371.6|23356.1|23353.9|940
1756887300000|2025-09-03 08:15:00|23371.3|23369.1|23384.9|23382.7|23386.1|23383.9|23370.6|23368.4|1003
1756887600000|2025-09-03 08:20:00|23385|23382.8|23379.9|23377.7|23392.2|23390|23376.2|23374|1002
1756887900000|2025-09-03 08:25:00|23379.8|23377.6|23379.1|23376.9|23381.9|23379.7|23373.1|23370.9|635
1756888200000|2025-09-03 08:30:00|23379|23376.8|23369.4|23367.2|23379.7|23377.5|23367.3|23365.1|1439
1756888500000|2025-09-03 08:35:00|23369.6|23367.4|23365|23362.8|23370.5|23368.3|23358.3|23356.1|663
1756888800000|2025-09-03 08:40:00|23364|23361.8|23366.3|23364.1|23370.5|23368.3|23361.2|23359|359
1756889100000|2025-09-03 08:45:00|23366.1|23363.9|23369.9|23367.7|23372|23369.8|23363.5|23361.3|207
1756889400000|2025-09-03 08:50:00|23369.6|23367.4|23369.7|23367.5|23370.4|23368.2|23362.4|23360.2|229
1756889700000|2025-09-03 08:55:00|23369.5|23367.3|23380|23377.8|23381.1|23378.9|23367.8|23365.6|455
1756890000000|2025-09-03 09:00:00|23380.1|23377.9|23374.7|23372.5|23385.3|23383.1|23370.5|23368.3|523
1756890300000|2025-09-03 09:05:00|23374.5|23372.3|23363.9|23361.7|23374.5|23372.3|23361.8|23359.6|385
1756890600000|2025-09-03 09:10:00|23363.7|23361.5|23360.7|23358.5|23367.9|23365.7|23360|23357.8|441
1756890900000|2025-09-03 09:15:00|23360.6|23358.4|23372.7|23370.5|23376.3|23374.1|23358|23355.8|386
1756891200000|2025-09-03 09:20:00|23372.9|23370.7|23385|23382.8|23385.9|23383.7|23372.4|23370.2|363
1756891500000|2025-09-03 09:25:00|23384.8|23382.6|23386.3|23384.1|23391|23388.8|23381.1|23378.9|300
1756891800000|2025-09-03 09:30:00|23386.4|23384.2|23382.9|23380.7|23388.8|23386.6|23376.1|23373.9|481
1756892100000|2025-09-03 09:35:00|23383.7|23381.5|23394.3|23392.1|23394.9|23392.7|23381.3|23379.1|374
1756892400000|2025-09-03 09:40:00|23394.1|23391.9|23399.9|23397.7|23403.6|23401.4|23393.1|23390.9|743
1756892700000|2025-09-03 09:45:00|23399.8|23397.6|23395.3|23393.1|23401.2|23399|23392.1|23389.9|503
1756893000000|2025-09-03 09:50:00|23395.4|23393.2|23400|23397.8|23401.5|23399.3|23392.3|23390.1|377
1756893300000|2025-09-03 09:55:00|23399.9|23397.7|23399.1|23396.9|23401.4|23399.2|23392.5|23390.3|304
1756893600000|2025-09-03 10:00:00|23399|23396.8|23396.6|23394.4|23401.5|23399.3|23392.1|23389.9|382
1756893900000|2025-09-03 10:05:00|23396.7|23394.5|23391.5|23389.3|23399.8|23397.6|23389.9|23387.7|367
1756894200000|2025-09-03 10:10:00|23391.7|23389.5|23390.6|23388.4|23394.5|23392.3|23386.3|23384.1|491
1756894500000|2025-09-03 10:15:00|23390.2|23388|23391.2|23389|23394.9|23392.7|23382.5|23380.3|499
1756894800000|2025-09-03 10:20:00|23391.3|23389.1|23393.6|23391.4|23395|23392.8|23389.6|23387.4|358
1756895100000|2025-09-03 10:25:00|23393.7|23391.5|23400.3|23398.1|23400.6|23398.4|23390.9|23388.7|237
1756895400000|2025-09-03 10:30:00|23400.6|23398.4|23397.2|23395|23408.7|23406.5|23396.7|23394.5|741
1756895700000|2025-09-03 10:35:00|23397.4|23395.2|23395.3|23393.1|23397.4|23395.2|23387.5|23385.3|455
1756896000000|2025-09-03 10:40:00|23395.4|23393.2|23394.6|23392.4|23397.1|23394.9|23389.9|23387.7|226
1756896300000|2025-09-03 10:45:00|23394.5|23392.3|23397.9|23395.7|23399.7|23397.5|23392.9|23390.7|254
1756896600000|2025-09-03 10:50:00|23398.5|23396.3|23401.8|23399.6|23402.2|23400|23393.5|23391.3|297
1756896900000|2025-09-03 10:55:00|23401.6|23399.4|23400.7|23398.5|23404.6|23402.4|23397.1|23394.9|574
1756897200000|2025-09-03 11:00:00|23400.5|23398.3|23410.8|23408.6|23411.6|23409.4|23397.2|23395|828
1756897500000|2025-09-03 11:05:00|23410.9|23408.7|23406.3|23404.1|23416.1|23413.9|23401.7|23399.5|732
1756897800000|2025-09-03 11:10:00|23406.2|23404|23406.9|23404.7|23418.5|23416.3|23405.8|23403.6|650
1756898100000|2025-09-03 11:15:00|23407|23404.8|23401.2|23399|23408.2|23406|23396.3|23394.1|623
1756898400000|2025-09-03 11:20:00|23401|23398.8|23400.9|23398.7|23405.7|23403.5|23394.9|23392.7|437
1756898700000|2025-09-03 11:25:00|23401|23398.8|23383.1|23380.9|23401.4|23399.2|23382.9|23380.7|539
1756899000000|2025-09-03 11:30:00|23383.3|23381.1|23391.4|23389.2|23391.8|23389.6|23367.2|23365|1538
1756899300000|2025-09-03 11:35:00|23391.5|23389.3|23395.8|23393.6|23401.4|23399.2|23390.7|23388.5|1394
1756899600000|2025-09-03 11:40:00|23395.9|23393.7|23407.4|23405.2|23410.9|23408.7|23389.3|23387.1|1264
1756899900000|2025-09-03 11:45:00|23407.3|23405.1|23394.4|23392.2|23408.7|23406.5|23393.1|23390.9|721
1756900200000|2025-09-03 11:50:00|23394.5|23392.3|23392.3|23390.1|23399.6|23397.4|23389.3|23387.1|463
1756900500000|2025-09-03 11:55:00|23392.2|23390|23375.8|23373.6|23392.5|23390.3|23369.2|23367|1258
1756900800000|2025-09-03 12:00:00|23379.2|23377|23395.5|23393.3|23400|23397.8|23379.2|23377|1175
1756901100000|2025-09-03 12:05:00|23395|23392.8|23393.7|23391.5|23399.9|23397.7|23390.4|23388.2|683
1756901400000|2025-09-03 12:10:00|23394|23391.8|23403.5|23401.3|23406|23403.8|23391.1|23388.9|698
1756901700000|2025-09-03 12:15:00|23403.4|23401.2|23404.2|23402|23407|23404.8|23400.7|23398.5|583
1756902000000|2025-09-03 12:20:00|23404.1|23401.9|23392.4|23390.2|23409.1|23406.9|23391.2|23389|665
1756902300000|2025-09-03 12:25:00|23392.7|23390.5|23395.7|23393.5|23401.6|23399.4|23391.2|23389|635
1756902600000|2025-09-03 12:30:00|23395.4|23393.2|23366.8|23364.6|23396.5|23394.3|23360.1|23357.9|2155
1756902900000|2025-09-03 12:35:00|23366.5|23364.3|23388|23385.8|23389.9|23387.7|23366.5|23364.3|1737
1756903200000|2025-09-03 12:40:00|23387.9|23385.7|23388|23385.8|23396.7|23394.5|23380.6|23378.4|1505
1756903500000|2025-09-03 12:45:00|23388.1|23385.9|23388.7|23386.5|23393.4|23391.2|23381.7|23379.5|769
1756903800000|2025-09-03 12:50:00|23388.8|23386.6|23383|23380.8|23391|23388.8|23382.7|23380.5|713
1756904100000|2025-09-03 12:55:00|23383.4|23381.2|23382.7|23380.5|23389.7|23387.5|23379.6|23377.4|805
1756904400000|2025-09-03 13:00:00|23382.6|23380.4|23392|23389.8|23393.9|23391.7|23374.8|23372.6|1239
1756904700000|2025-09-03 13:05:00|23392.1|23389.9|23400|23397.8|23406.3|23404.1|23390.9|23388.7|1329
1756905000000|2025-09-03 13:10:00|23399.5|23397.3|23409.9|23407.7|23411.3|23409.1|23399.1|23396.9|1148
1756905300000|2025-09-03 13:15:00|23410.2|23408|23411.3|23409.1|23413.6|23411.4|23400.5|23398.3|1281
1756905600000|2025-09-03 13:20:00|23411.4|23409.2|23397.5|23395.3|23417.2|23415|23396.4|23394.2|1441
1756905900000|2025-09-03 13:25:00|23397.7|23395.5|23384.6|23382.4|23405.7|23403.5|23381.6|23379.4|3162
1756906200000|2025-09-03 13:30:00|23384.1|23381.9|23357.3|23356.2|23397.5|23396.4|23340.1|23339|18669
1756906500000|2025-09-03 13:35:00|23357.4|23356.3|23354.1|23353|23378.9|23377.8|23332|23330.9|11894
1756906800000|2025-09-03 13:40:00|23353.1|23352|23356.8|23355.7|23367.5|23366.4|23335.6|23334.5|8984
1756907100000|2025-09-03 13:45:00|23357.6|23356.5|23363.5|23362.4|23371.2|23370.1|23330.1|23329|9947
1756907400000|2025-09-03 13:50:00|23363.3|23362.2|23366.8|23365.7|23391.5|23390.4|23358.1|23357|8857
1756907700000|2025-09-03 13:55:00|23366.6|23365.5|23342.6|23341.5|23373.2|23372.1|23335.6|23334.5|6736
1756908000000|2025-09-03 14:00:00|23342.5|23341.4|23396.5|23395.4|23410.7|23409.6|23334|23332.9|11987
1756908300000|2025-09-03 14:05:00|23394.8|23393.7|23394.8|23393.7|23420.3|23419.2|23385.7|23384.6|9158
1756908600000|2025-09-03 14:10:00|23394.6|23393.5|23352.3|23351.2|23411.6|23410.5|23344.5|23343.4|9647
1756908900000|2025-09-03 14:15:00|23352.4|23351.3|23402.8|23401.7|23406|23404.9|23352.1|23351|7169
1756909200000|2025-09-03 14:20:00|23402.7|23401.6|23411.7|23410.6|23416.2|23415.1|23393.1|23392|6002
1756909500000|2025-09-03 14:25:00|23411.1|23410|23393.9|23392.8|23432.8|23431.7|23391.4|23390.3|8678
1756909800000|2025-09-03 14:30:00|23393.8|23392.7|23435.4|23434.3|23436.5|23435.4|23393.1|23392|6558
1756910100000|2025-09-03 14:35:00|23434.8|23433.7|23441.5|23440.4|23445.5|23444.4|23431.1|23430|5589
1756910400000|2025-09-03 14:40:00|23441.4|23440.3|23467.3|23466.2|23476|23474.9|23440.1|23439|8098
1756910700000|2025-09-03 14:45:00|23467.2|23466.1|23477.5|23476.4|23483.6|23482.5|23457.7|23456.6|7019
1756911000000|2025-09-03 14:50:00|23477.6|23476.5|23470.7|23469.6|23486.2|23485.1|23459.4|23458.3|5937
1756911300000|2025-09-03 14:55:00|23470.2|23469.1|23468.9|23467.8|23476.4|23475.3|23461.5|23460.4|3406
1756911600000|2025-09-03 15:00:00|23469.1|23468|23468.5|23467.4|23477.2|23476.1|23459|23457.9|4792
1756911900000|2025-09-03 15:05:00|23468.6|23467.5|23467.5|23466.4|23475.3|23474.2|23450.8|23449.7|4366
1756912200000|2025-09-03 15:10:00|23467.4|23466.3|23451.7|23450.6|23473.5|23472.4|23450.5|23449.4|3911
1756912500000|2025-09-03 15:15:00|23451.8|23450.7|23444.3|23443.2|23456.5|23455.4|23435.9|23434.8|4887
1756912800000|2025-09-03 15:20:00|23444.1|23443|23431.3|23430.2|23449.2|23448.1|23417.7|23416.6|6157
1756913100000|2025-09-03 15:25:00|23430.7|23429.6|23385.4|23384.3|23431.7|23430.6|23381.9|23380.8|9430
1756913400000|2025-09-03 15:30:00|23383.2|23382.1|23373.6|23372.5|23390.5|23389.4|23364.6|23363.5|9812
1756913700000|2025-09-03 15:35:00|23373.8|23372.7|23396.8|23395.7|23397.2|23396.1|23373.2|23372.1|6953
1756914000000|2025-09-03 15:40:00|23396.9|23395.8|23390.2|23389.1|23407.5|23406.4|23387.5|23386.4|4465
1756914300000|2025-09-03 15:45:00|23390.1|23389|23386.3|23385.2|23394.9|23393.8|23369.6|23368.5|5321
1756914600000|2025-09-03 15:50:00|23386.8|23385.7|23390.4|23389.3|23399.9|23398.8|23374.7|23373.6|4773
1756914900000|2025-09-03 15:55:00|23390.3|23389.2|23376.4|23375.3|23390.5|23389.4|23365.7|23364.6|3776
1756915200000|2025-09-03 16:00:00|23375.4|23374.3|23372.1|23371|23382.8|23381.7|23362.2|23361.1|4805
1756915500000|2025-09-03 16:05:00|23372.3|23371.2|23392.9|23391.8|23396.7|23395.6|23368.5|23367.4|3761
1756915800000|2025-09-03 16:10:00|23393.1|23392|23386|23384.9|23398.8|23397.7|23379.7|23378.6|3131
1756916100000|2025-09-03 16:15:00|23385.8|23384.7|23401.8|23400.7|23403|23401.9|23380.3|23379.2|2987
1756916400000|2025-09-03 16:20:00|23402.4|23401.3|23395|23393.9|23425.4|23424.3|23395|23393.9|5700
1756916700000|2025-09-03 16:25:00|23395.3|23394.2|23394.7|23393.6|23408.1|23407|23381.8|23380.7|4536
1756917000000|2025-09-03 16:30:00|23393.8|23392.7|23392.7|23391.6|23399|23397.9|23384.5|23383.4|2718
1756917300000|2025-09-03 16:35:00|23393.1|23392|23382.8|23381.7|23398.8|23397.7|23381.3|23380.2|2101
1756917600000|2025-09-03 16:40:00|23382.4|23381.3|23371.9|23370.8|23382.6|23381.5|23356.1|23355|8326
1756917900000|2025-09-03 16:45:00|23372|23370.9|23364.6|23363.5|23380|23378.9|23359.1|23358|3226
1756918200000|2025-09-03 16:50:00|23364.7|23363.6|23360.1|23359|23371.2|23370.1|23351.8|23350.7|4343
1756918500000|2025-09-03 16:55:00|23360.2|23359.1|23370.7|23369.6|23379.8|23378.7|23360.2|23359.1|3806
1756918800000|2025-09-03 17:00:00|23369.9|23368.8|23385.3|23384.2|23394.3|23393.2|23369.2|23368.1|4299
1756919100000|2025-09-03 17:05:00|23385.4|23384.3|23387.2|23386.1|23395.7|23394.6|23382.9|23381.8|2994
1756919400000|2025-09-03 17:10:00|23387.5|23386.4|23405.1|23404|23418.3|23417.2|23387.5|23386.4|5517
1756919700000|2025-09-03 17:15:00|23405.3|23404.2|23410.8|23409.7|23422.4|23421.3|23405.3|23404.2|2999
1756920000000|2025-09-03 17:20:00|23409.1|23408|23393.5|23392.4|23414.2|23413.1|23393.3|23392.2|2734
1756920300000|2025-09-03 17:25:00|23393.3|23392.2|23385.1|23384|23393.8|23392.7|23372.7|23371.6|6030
1756920600000|2025-09-03 17:30:00|23386.2|23385.1|23369.9|23368.8|23394.8|23393.7|23368.4|23367.3|4220
1756920900000|2025-09-03 17:35:00|23368.4|23367.3|23363.7|23362.6|23376.1|23375|23363|23361.9|3141
1756921200000|2025-09-03 17:40:00|23363.2|23362.1|23338.9|23337.8|23370.9|23369.8|23335.9|23334.8|5402
1756921500000|2025-09-03 17:45:00|23339|23337.9|23347.8|23346.7|23351.4|23350.3|23306.6|23305.5|10991
1756921800000|2025-09-03 17:50:00|23347.9|23346.8|23340.8|23339.7|23362.4|23361.3|23336.9|23335.8|4603
1756922100000|2025-09-03 17:55:00|23340.9|23339.8|23326.1|23325|23346|23344.9|23315.2|23314.1|5600
1756922400000|2025-09-03 18:00:00|23325.7|23324.6|23307.8|23306.7|23326.7|23325.6|23298.7|23297.6|6544
1756922700000|2025-09-03 18:05:00|23307.3|23306.2|23310.7|23309.6|23316.3|23315.2|23293.6|23292.5|4610
1756923000000|2025-09-03 18:10:00|23311.5|23310.4|23320.3|23319.2|23326.7|23325.6|23304|23302.9|3808
1756923300000|2025-09-03 18:15:00|23320.1|23319|23304.3|23303.2|23320.5|23319.4|23299.6|23298.5|3691
1756923600000|2025-09-03 18:20:00|23303.4|23302.3|23298.5|23297.4|23311|23309.9|23291.7|23290.6|4258
1756923900000|2025-09-03 18:25:00|23298.7|23297.6|23309.5|23308.4|23316.9|23315.8|23293.7|23292.6|3315
1756924200000|2025-09-03 18:30:00|23309.3|23308.2|23298.7|23297.6|23309.3|23308.2|23285.4|23284.3|4029
1756924500000|2025-09-03 18:35:00|23298.6|23297.5|23282.1|23281|23301.3|23300.2|23279.1|23278|3509
1756924800000|2025-09-03 18:40:00|23281.4|23280.3|23309.7|23308.6|23311.6|23310.5|23279.6|23278.5|4314
1756925100000|2025-09-03 18:45:00|23309.2|23308.1|23298.4|23297.3|23317|23315.9|23296.2|23295.1|3636
1756925400000|2025-09-03 18:50:00|23297.7|23296.6|23301.7|23300.6|23305.6|23304.5|23288.4|23287.3|4524
1756925700000|2025-09-03 18:55:00|23301.5|23300.4|23301|23299.9|23308.9|23307.8|23293.4|23292.3|2244
1756926000000|2025-09-03 19:00:00|23302.1|23301|23300.7|23299.6|23307.9|23306.8|23291|23289.9|2852
1756926300000|2025-09-03 19:05:00|23300.9|23299.8|23305.7|23304.6|23319|23317.9|23300.8|23299.7|3305
1756926600000|2025-09-03 19:10:00|23305.6|23304.5|23295.8|23294.7|23305.9|23304.8|23292.4|23291.3|2338
1756926900000|2025-09-03 19:15:00|23295.6|23294.5|23308.4|23307.3|23309.6|23308.5|23292.7|23291.6|2804
1756927200000|2025-09-03 19:20:00|23307.8|23306.7|23310.4|23309.3|23313.5|23312.4|23300|23298.9|2069
1756927500000|2025-09-03 19:25:00|23310.5|23309.4|23312.4|23311.3|23320.2|23319.1|23307.6|23306.5|2436
1756927800000|2025-09-03 19:30:00|23312.3|23311.2|23332.7|23331.6|23334.1|23333|23311.4|23310.3|4478
1756928100000|2025-09-03 19:35:00|23332.5|23331.4|23339.3|23338.2|23343.3|23342.2|23329|23327.9|4411
1756928400000|2025-09-03 19:40:00|23338.4|23337.3|23354.3|23353.2|23357.5|23356.4|23336.3|23335.2|4341
1756928700000|2025-09-03 19:45:00|23354.1|23353|23364.7|23363.6|23368.6|23367.5|23348.8|23347.7|6484
1756929000000|2025-09-03 19:50:00|23363.7|23362.6|23384.9|23383.8|23390.4|23389.3|23363.7|23362.6|9018
1756929300000|2025-09-03 19:55:00|23385|23383.9|23408|23406.9|23411.6|23410.5|23375|23373.9|15866
1756929600000|2025-09-03 20:00:00|23408.2|23407.1|23414|23411.8|23423.5|23421.3|23406|23404.1|8985
1756929900000|2025-09-03 20:05:00|23414.5|23412.3|23412|23409.8|23418|23415.8|23405.5|23403.3|2081
1756930200000|2025-09-03 20:10:00|23413|23410.8|23409.4|23407.2|23413.5|23411.3|23406|23403.8|1557
1756930500000|2025-09-03 20:15:00|23408.6|23406.4|23409.7|23407.5|23410.3|23408.1|23401.7|23399.5|1130
1756930800000|2025-09-03 20:20:00|23409.6|23407.4|23416|23413.8|23416.5|23414.3|23408.2|23406|702
1756931100000|2025-09-03 20:25:00|23416.1|23413.9|23419.7|23417.5|23421.8|23419.6|23415.4|23413.2|895
1756931400000|2025-09-03 20:30:00|23419.2|23417|23421.6|23419.4|23426.3|23424.1|23419.2|23417|697
1756931700000|2025-09-03 20:35:00|23421.5|23419.3|23415|23412.8|23422.5|23420.3|23414.3|23412.1|471
1756932000000|2025-09-03 20:40:00|23414.8|23412.6|23416.1|23413.9|23416.9|23414.7|23412.6|23410.4|610
1756932300000|2025-09-03 20:45:00|23415.8|23413.6|23414|23411.8|23416.2|23414|23413.1|23410.9|426
1756932600000|2025-09-03 20:50:00|23413.7|23411.5|23407|23404.8|23416.1|23413.9|23406.2|23404|507
1756932900000|2025-09-03 20:55:00|23407.3|23405.1|23412.8|23407.8|23414.2|23412|23405.8|23403.6|577
1756933200000|2025-09-03 21:00:00|23412.7|23407.7|23410.8|23405.8|23415.7|23410.7|23410.5|23405.5|0
1756933500000|2025-09-03 21:05:00|23410.7|23405.7|23410.5|23405.5|23410.7|23405.7|23410.2|23405.2|0
1756933800000|2025-09-03 21:10:00|23410.4|23405.4|23412.8|23407.8|23413.6|23408.6|23410.4|23405.4|0
1756934100000|2025-09-03 21:15:00|23412.6|23407.6|23411.8|23406.8|23413.2|23408.2|23411.8|23406.8|0
1756934400000|2025-09-03 21:20:00|23412|23407|23412.7|23407.7|23413.8|23408.8|23411.9|23406.9|0
1756934700000|2025-09-03 21:25:00|23413.1|23408.1|23412.6|23407.6|23413.3|23408.3|23412.5|23407.5|0
1756935000000|2025-09-03 21:30:00|23412.5|23407.5|23411.2|23406.2|23412.6|23407.6|23411.2|23406.2|0
1756935300000|2025-09-03 21:35:00|23411.5|23406.5|23411.4|23406.4|23413|23408|23411.4|23406.4|0
1756935600000|2025-09-03 21:40:00|23411.5|23406.5|23412.8|23407.8|23412.8|23407.8|23411.5|23406.5|0
1756935900000|2025-09-03 21:45:00|23412.7|23407.7|23412.4|23407.4|23414|23409|23411.6|23406.6|0
1756936200000|2025-09-03 21:50:00|23413.6|23408.6|23411.2|23406.2|23414.9|23409.9|23410.8|23405.8|0
1756936500000|2025-09-03 21:55:00|23411.1|23406.1|23413.1|23408.1|23413.1|23408.1|23411|23406|0
1756936800000|2025-09-03 22:00:00|23412.6|23410.4|23401.4|23399.2|23414.1|23411.9|23395.5|23393.3|741
1756937100000|2025-09-03 22:05:00|23401.6|23399.4|23405.7|23403.5|23407.1|23404.9|23397.4|23395.2|304
1756937400000|2025-09-03 22:10:00|23406|23403.8|23406.3|23404.1|23411|23408.8|23403|23400.8|277
1756937700000|2025-09-03 22:15:00|23406.1|23403.9|23405|23402.8|23411.7|23409.5|23402.5|23400.3|335
1756938000000|2025-09-03 22:20:00|23405.1|23402.9|23397.5|23395.3|23410.2|23408|23396.8|23394.6|223
1756938300000|2025-09-03 22:25:00|23397.6|23395.4|23396.7|23394.5|23400.1|23397.9|23394.9|23392.7|247
1756938600000|2025-09-03 22:30:00|23396.8|23394.6|23397.4|23395.2|23401.5|23399.3|23396.1|23393.9|202
1756938900000|2025-09-03 22:35:00|23397.5|23395.3|23395.3|23393.1|23399.1|23396.9|23395.3|23393.1|130
1756939200000|2025-09-03 22:40:00|23395.5|23393.3|23392.5|23390.3|23397.4|23395.2|23392.2|23390|155
1756939500000|2025-09-03 22:45:00|23392.6|23390.4|23394.3|23392.1|23394.5|23392.3|23391.4|23389.2|161
1756939800000|2025-09-03 22:50:00|23394.5|23392.3|23396.6|23394.4|23396.8|23394.6|23393.9|23391.7|146
1756940100000|2025-09-03 22:55:00|23396.5|23394.3|23390.5|23388.3|23398.9|23396.7|23390.2|23388|158
1756940400000|2025-09-03 23:00:00|23390.4|23388.2|23400.1|23397.9|23402.5|23400.3|23390.4|23388.2|284
1756940700000|2025-09-03 23:05:00|23400.2|23398|23402.4|23400.2|23405.5|23403.3|23399.6|23397.4|153
1756941000000|2025-09-03 23:10:00|23402.5|23400.3|23410.1|23407.9|23410.7|23408.5|23402|23399.8|255
1756941300000|2025-09-03 23:15:00|23410|23407.8|23405|23402.8|23412.8|23410.6|23403.1|23400.9|235
1756941600000|2025-09-03 23:20:00|23404.6|23402.4|23406.8|23404.6|23408.4|23406.2|23401.5|23399.3|154
1756941900000|2025-09-03 23:25:00|23406.6|23404.4|23403.2|23401|23408.9|23406.7|23403.2|23401|82
1756942200000|2025-09-03 23:30:00|23403.5|23401.3|23395.2|23393|23404.7|23402.5|23395|23392.8|340
1756942500000|2025-09-03 23:35:00|23395.4|23393.2|23398.3|23396.1|23398.6|23396.4|23392.3|23390.1|159
1756942800000|2025-09-03 23:40:00|23399|23396.8|23392.7|23390.5|23400.1|23397.9|23392.5|23390.3|137
1756943100000|2025-09-03 23:45:00|23392.5|23390.3|23390.7|23388.5|23393.9|23391.7|23388.4|23386.2|172
1756943400000|2025-09-03 23:50:00|23390.1|23387.9|23394.6|23392.4|23399.3|23397.1|23390.1|23387.9|206
1756943700000|2025-09-03 23:55:00|23394.8|23392.6|23396.3|23394.1|23396.9|23394.7|23393.6|23391.4|88
1756944000000|2025-09-04 00:00:00|23396|23393.8|23423.3|23421.1|23424.5|23422.3|23389.2|23387|976
1756944300000|2025-09-04 00:05:00|23423.5|23421.3|23423.4|23421.2|23432.8|23430.6|23420.8|23418.6|825
1756944600000|2025-09-04 00:10:00|23423.3|23421.1|23431.7|23429.5|23434.3|23432.1|23417.2|23415|423
1756944900000|2025-09-04 00:15:00|23431.8|23429.6|23455.2|23453|23457.5|23455.3|23426.3|23424.1|833
1756945200000|2025-09-04 00:20:00|23455.4|23453.2|23452.2|23450|23472.5|23470.3|23451.3|23449.1|1260
1756945500000|2025-09-04 00:25:00|23452.4|23450.2|23454.5|23452.3|23460.9|23458.7|23445.2|23443|705
1756945800000|2025-09-04 00:30:00|23454.4|23452.2|23464.2|23462|23464.2|23462|23452.2|23450|371
1756946100000|2025-09-04 00:35:00|23464.5|23462.3|23462.5|23460.3|23469.3|23467.1|23460|23457.8|540
1756946400000|2025-09-04 00:40:00|23462.4|23460.2|23460.4|23458.2|23468.8|23466.6|23457.9|23455.7|408
1756946700000|2025-09-04 00:45:00|23460.3|23458.1|23457.4|23455.2|23461.7|23459.5|23450.7|23448.5|502
1756947000000|2025-09-04 00:50:00|23457.2|23455|23463|23460.8|23465|23462.8|23456.6|23454.4|395
1756947300000|2025-09-04 00:55:00|23462.8|23460.6|23459.9|23457.7|23463.4|23461.2|23453.9|23451.7|365
1756947600000|2025-09-04 01:00:00|23459.4|23457.2|23462.1|23459.9|23466.7|23464.5|23453.1|23450.9|460
1756947900000|2025-09-04 01:05:00|23462.2|23460|23462.5|23460.3|23464.1|23461.9|23452.9|23450.7|294
1756948200000|2025-09-04 01:10:00|23462.4|23460.2|23453.8|23451.6|23465.5|23463.3|23453.6|23451.4|285
1756948500000|2025-09-04 01:15:00|23453.2|23451|23459.3|23457.1|23460.7|23458.5|23451.5|23449.3|229
1756948800000|2025-09-04 01:20:00|23459.2|23457|23449.3|23447.1|23462.7|23460.5|23447.9|23445.7|226
1756949100000|2025-09-04 01:25:00|23449.1|23446.9|23449.7|23447.5|23455.5|23453.3|23446.3|23444.1|347
1756949400000|2025-09-04 01:30:00|23449.6|23447.4|23451.2|23449|23457.8|23455.6|23448.6|23446.4|189
1756949700000|2025-09-04 01:35:00|23451|23448.8|23445.2|23443|23454.9|23452.7|23442.5|23440.3|356
1756950000000|2025-09-04 01:40:00|23445.3|23443.1|23455.2|23453|23455.4|23453.2|23444.5|23442.3|341
1756950300000|2025-09-04 01:45:00|23455.3|23453.1|23447.3|23445.1|23458.8|23456.6|23444.7|23442.5|265
1756950600000|2025-09-04 01:50:00|23447.4|23445.2|23446.6|23444.4|23449.8|23447.6|23444.6|23442.4|209
1756950900000|2025-09-04 01:55:00|23446.5|23444.3|23453.9|23451.7|23455.8|23453.6|23441|23438.8|346
1756951200000|2025-09-04 02:00:00|23454.1|23451.9|23470.6|23468.4|23473.7|23471.5|23453.9|23451.7|722
1756951500000|2025-09-04 02:05:00|23469.3|23467.1|23481.1|23478.9|23489.6|23487.4|23465.7|23463.5|1153
1756951800000|2025-09-04 02:10:00|23480.2|23478|23479.2|23477|23481.2|23479|23472.4|23470.2|429
1756952100000|2025-09-04 02:15:00|23479.1|23476.9|23475.2|23473|23479.4|23477.2|23472.7|23470.5|249
1756952400000|2025-09-04 02:20:00|23475|23472.8|23471.9|23469.7|23475|23472.8|23469.5|23467.3|244
1756952700000|2025-09-04 02:25:00|23470|23467.8|23454|23451.8|23470.9|23468.7|23454|23451.8|557
1756953000000|2025-09-04 02:30:00|23453|23450.8|23459.4|23457.2|23459.4|23457.2|23448.3|23446.1|533
1756953300000|2025-09-04 02:35:00|23459.5|23457.3|23460.6|23458.4|23465.1|23462.9|23455.1|23452.9|287
1756953600000|2025-09-04 02:40:00|23460.5|23458.3|23455.8|23453.6|23460.5|23458.3|23454.5|23452.3|157
1756953900000|2025-09-04 02:45:00|23455.9|23453.7|23459.2|23457|23459.7|23457.5|23454.9|23452.7|157
1756954200000|2025-09-04 02:50:00|23459.3|23457.1|23447.6|23445.4|23459.7|23457.5|23444.5|23442.3|306
1756954500000|2025-09-04 02:55:00|23447.9|23445.7|23438.2|23436|23451.6|23449.4|23432.2|23430|428
1756954800000|2025-09-04 03:00:00|23438.3|23436.1|23433.4|23431.2|23439.8|23437.6|23431.7|23429.5|317
1756955100000|2025-09-04 03:05:00|23433.2|23431|23431.7|23429.5|23433.4|23431.2|23426.1|23423.9|393
1756955400000|2025-09-04 03:10:00|23431.9|23429.7|23435.5|23433.3|23437.3|23435.1|23431.3|23429.1|275
1756955700000|2025-09-04 03:15:00|23435.4|23433.2|23436.7|23434.5|23437.7|23435.5|23432.5|23430.3|171
1756956000000|2025-09-04 03:20:00|23436.5|23434.3|23431.7|23429.5|23441.7|23439.5|23431.5|23429.3|247
1756956300000|2025-09-04 03:25:00|23431.9|23429.7|23425.7|23423.5|23436.4|23434.2|23424.2|23422|345
1756956600000|2025-09-04 03:30:00|23425.8|23423.6|23417.4|23415.2|23429.5|23427.3|23417|23414.8|430
1756956900000|2025-09-04 03:35:00|23417.2|23415|23420.5|23418.3|23422.2|23420|23415.2|23413|317
1756957200000|2025-09-04 03:40:00|23420.4|23418.2|23424.4|23422.2|23424.4|23422.2|23416.4|23414.2|141
1756957500000|2025-09-04 03:45:00|23424.2|23422|23427|23424.8|23427.2|23425|23422.6|23420.4|168
1756957800000|2025-09-04 03:50:00|23426.9|23424.7|23421.8|23419.6|23428.2|23426|23420|23417.8|193
1756958100000|2025-09-04 03:55:00|23421.1|23418.9|23425.4|23423.2|23428.1|23425.9|23419.2|23417|170
1756958400000|2025-09-04 04:00:00|23425.3|23423.1|23435.3|23433.1|23437.3|23435.1|23425.3|23423.1|410
1756958700000|2025-09-04 04:05:00|23434.9|23432.7|23434.7|23432.5|23437.2|23435|23432.4|23430.2|470
1756959000000|2025-09-04 04:10:00|23434.8|23432.6|23443.8|23441.6|23448.5|23446.3|23434.7|23432.5|400
1756959300000|2025-09-04 04:15:00|23443.7|23441.5|23448.9|23446.7|23449.8|23447.6|23443.5|23441.3|156
1756959600000|2025-09-04 04:20:00|23448.8|23446.6|23447.3|23445.1|23451.8|23449.6|23444.4|23442.2|154
1756959900000|2025-09-04 04:25:00|23447.4|23445.2|23449.5|23447.3|23450.8|23448.6|23446.7|23444.5|273
1756960200000|2025-09-04 04:30:00|23449.7|23447.5|23446.6|23444.4|23451.1|23448.9|23445.9|23443.7|117
1756960500000|2025-09-04 04:35:00|23446.7|23444.5|23446.8|23444.6|23447.8|23445.6|23443.1|23440.9|127
1756960800000|2025-09-04 04:40:00|23446.7|23444.5|23440.4|23438.2|23447.8|23445.6|23439.8|23437.6|188
1756961100000|2025-09-04 04:45:00|23440.3|23438.1|23445.3|23443.1|23448.3|23446.1|23440.1|23437.9|206
1756961400000|2025-09-04 04:50:00|23445.6|23443.4|23449.9|23447.7|23450.4|23448.2|23445.6|23443.4|63
1756961700000|2025-09-04 04:55:00|23449.6|23447.4|23449|23446.8|23451.3|23449.1|23447.9|23445.7|136
1756962000000|2025-09-04 05:00:00|23449.3|23447.1|23445.9|23443.7|23450.3|23448.1|23445.9|23443.7|173
1756962300000|2025-09-04 05:05:00|23446|23443.8|23448.4|23446.2|23450.5|23448.3|23442.5|23440.3|158
1756962600000|2025-09-04 05:10:00|23448.5|23446.3|23450.5|23448.3|23452.4|23450.2|23447.4|23445.2|104
1756962900000|2025-09-04 05:15:00|23449.9|23447.7|23456.8|23454.6|23460.6|23458.4|23448.4|23446.2|297
1756963200000|2025-09-04 05:20:00|23456.7|23454.5|23425.7|23423.5|23461.3|23459.1|23425.2|23423|602
1756963500000|2025-09-04 05:25:00|23425.2|23423|23430.9|23428.7|23433.5|23431.3|23422.8|23420.6|290
1756963800000|2025-09-04 05:30:00|23431|23428.8|23432.9|23430.7|23439.1|23436.9|23428.1|23425.9|262
1756964100000|2025-09-04 05:35:00|23433.1|23430.9|23430.9|23428.7|23439.4|23437.2|23428.1|23425.9|396
1756964400000|2025-09-04 05:40:00|23430.8|23428.6|23426.4|23424.2|23435.3|23433.1|23426.1|23423.9|131
1756964700000|2025-09-04 05:45:00|23426.9|23424.7|23427.5|23425.3|23429.3|23427.1|23422.5|23420.3|195
1756965000000|2025-09-04 05:50:00|23427.4|23425.2|23430|23427.8|23430.3|23428.1|23417.7|23415.5|358
1756965300000|2025-09-04 05:55:00|23430.1|23427.9|23428|23425.8|23431|23428.8|23422.6|23420.4|169
1756965600000|2025-09-04 06:00:00|23427.9|23425.7|23428.5|23426.3|23434.8|23432.6|23426.3|23424.1|292
1756965900000|2025-09-04 06:05:00|23428.2|23426|23438.1|23435.9|23438.8|23436.6|23427|23424.8|356
1756966200000|2025-09-04 06:10:00|23438.4|23436.2|23429.7|23427.5|23438.5|23436.3|23427.8|23425.6|294
1756966500000|2025-09-04 06:15:00|23429.6|23427.4|23429.9|23427.7|23430.1|23427.9|23417.8|23415.6|408
1756966800000|2025-09-04 06:20:00|23430.1|23427.9|23425.9|23423.7|23433.1|23430.9|23422.3|23420.1|361
1756967100000|2025-09-04 06:25:00|23426|23423.8|23424.3|23422.1|23428.6|23426.4|23420.2|23418|317
1756967400000|2025-09-04 06:30:00|23424.4|23422.2|23430.5|23428.3|23430.9|23428.7|23420.6|23418.4|273
1756967700000|2025-09-04 06:35:00|23430.4|23428.2|23427.3|23425.1|23441.5|23439.3|23427|23424.8|482
1756968000000|2025-09-04 06:40:00|23427.2|23425|23432.5|23430.3|23433.3|23431.1|23424.4|23422.2|263
1756968300000|2025-09-04 06:45:00|23432|23429.8|23436.3|23434.1|23436.9|23434.7|23429.8|23427.6|190
1756968600000|2025-09-04 06:50:00|23436.4|23434.2|23427.7|23425.5|23437.3|23435.1|23425.5|23423.3|263
1756968900000|2025-09-04 06:55:00|23427.8|23425.6|23412.2|23410|23428.1|23425.9|23411.3|23409.1|468
1756969200000|2025-09-04 07:00:00|23412|23409.8|23434.4|23432.2|23441.5|23439.3|23409.1|23406.9|1503
1756969500000|2025-09-04 07:05:00|23434|23431.8|23441.5|23439.3|23445.2|23443|23429.9|23427.7|614
1756969800000|2025-09-04 07:10:00|23441.3|23439.1|23445.8|23443.6|23447.3|23445.1|23438.7|23436.5|419
1756970100000|2025-09-04 07:15:00|23445.7|23443.5|23453.6|23451.4|23455.2|23453|23440|23437.8|628
1756970400000|2025-09-04 07:20:00|23453.8|23451.6|23438.4|23436.2|23454.2|23452|23436|23433.8|403
1756970700000|2025-09-04 07:25:00|23438.3|23436.1|23438.6|23436.4|23441|23438.8|23434.2|23432|199
1756971000000|2025-09-04 07:30:00|23438.5|23436.3|23448.9|23446.7|23449|23446.8|23431.4|23429.2|330
1756971300000|2025-09-04 07:35:00|23448.7|23446.5|23445|23442.8|23464.9|23462.7|23444.7|23442.5|1464
1756971600000|2025-09-04 07:40:00|23444.9|23442.7|23448.1|23445.9|23448.8|23446.6|23441.1|23438.9|259
1756971900000|2025-09-04 07:45:00|23448.2|23446|23441.3|23439.1|23448.5|23446.3|23440.3|23438.1|219
1756972200000|2025-09-04 07:50:00|23441.2|23439|23442.7|23440.5|23447.1|23444.9|23438.9|23436.7|386
1756972500000|2025-09-04 07:55:00|23442.8|23440.6|23446.6|23444.4|23446.6|23444.4|23442.8|23440.6|155
1756972800000|2025-09-04 08:00:00|23445.4|23443.2|23447.4|23445.2|23451.6|23449.4|23439.4|23437.2|677
1756973100000|2025-09-04 08:05:00|23448.2|23446|23457.4|23455.2|23458.7|23456.5|23435.1|23432.9|1333
1756973400000|2025-09-04 08:10:00|23457.3|23455.1|23448.5|23446.3|23457.3|23455.1|23440.8|23438.6|698
1756973700000|2025-09-04 08:15:00|23448.7|23446.5|23452.6|23450.4|23455.5|23453.3|23446.3|23444.1|432
1756974000000|2025-09-04 08:20:00|23452.5|23450.3|23456.7|23454.5|23462.5|23460.3|23449.4|23447.2|632
1756974300000|2025-09-04 08:25:00|23455.4|23453.2|23463.9|23461.7|23465.1|23462.9|23455.3|23453.1|315
1756974600000|2025-09-04 08:30:00|23464|23461.8|23453.5|23451.3|23467.6|23465.4|23451.3|23449.1|540
1756974900000|2025-09-04 08:35:00|23453.6|23451.4|23459.9|23457.7|23461.7|23459.5|23453.1|23450.9|313
1756975200000|2025-09-04 08:40:00|23460|23457.8|23460.8|23458.6|23462.1|23459.9|23456.4|23454.2|218
1756975500000|2025-09-04 08:45:00|23460.7|23458.5|23455.3|23453.1|23461.2|23459|23451.1|23448.9|194
1756975800000|2025-09-04 08:50:00|23455.2|23453|23457.8|23455.6|23461.4|23459.2|23454.1|23451.9|157
1756976100000|2025-09-04 08:55:00|23458|23455.8|23455.3|23453.1|23458.2|23456|23450.7|23448.5|150
1756976400000|2025-09-04 09:00:00|23455.4|23453.2|23458.8|23456.6|23461.8|23459.6|23453.6|23451.4|184
1756976700000|2025-09-04 09:05:00|23458.7|23456.5|23461.5|23459.3|23461.8|23459.6|23456.5|23454.3|164
1756977000000|2025-09-04 09:10:00|23461.6|23459.4|23458.1|23455.9|23465.2|23463|23456.8|23454.6|236
1756977300000|2025-09-04 09:15:00|23458.3|23456.1|23450.6|23448.4|23458.7|23456.5|23450.6|23448.4|234
1756977600000|2025-09-04 09:20:00|23450.5|23448.3|23454.3|23452.1|23454.7|23452.5|23450|23447.8|165
1756977900000|2025-09-04 09:25:00|23454.4|23452.2|23457.3|23455.1|23458.5|23456.3|23453.7|23451.5|163
1756978200000|2025-09-04 09:30:00|23457.4|23455.2|23462.5|23460.3|23465.2|23463|23455.9|23453.7|235
1756978500000|2025-09-04 09:35:00|23462.6|23460.4|23464.9|23462.7|23467.6|23465.4|23460.3|23458.1|288
1756978800000|2025-09-04 09:40:00|23465.1|23462.9|23463.1|23460.9|23467.9|23465.7|23462.7|23460.5|153
1756979100000|2025-09-04 09:45:00|23463.2|23461|23467|23464.8|23467.5|23465.3|23462|23459.8|147
1756979400000|2025-09-04 09:50:00|23466.8|23464.6|23462.3|23460.1|23467|23464.8|23457.5|23455.3|335
1756979700000|2025-09-04 09:55:00|23462.5|23460.3|23473.4|23471.2|23475.1|23472.9|23460.6|23458.4|414
1756980000000|2025-09-04 10:00:00|23473.3|23471.1|23480.9|23478.7|23485.4|23483.2|23472.3|23470.1|758
1756980300000|2025-09-04 10:05:00|23481.7|23479.5|23482.6|23480.4|23487.4|23485.2|23478|23475.8|437
1756980600000|2025-09-04 10:10:00|23482.3|23480.1|23490.7|23488.5|23493.6|23491.4|23475.5|23473.3|859
1756980900000|2025-09-04 10:15:00|23490.8|23488.6|23478.8|23476.6|23493.3|23491.1|23478|23475.8|618
1756981200000|2025-09-04 10:20:00|23478.7|23476.5|23471.4|23469.2|23480.5|23478.3|23470.5|23468.3|382
1756981500000|2025-09-04 10:25:00|23471.3|23469.1|23464|23461.8|23471.4|23469.2|23462.2|23460|463
1756981800000|2025-09-04 10:30:00|23463.5|23461.3|23468.7|23466.5|23474.7|23472.5|23462.7|23460.5|654
1756982100000|2025-09-04 10:35:00|23468.6|23466.4|23471.6|23469.4|23473.7|23471.5|23468.3|23466.1|308
1756982400000|2025-09-04 10:40:00|23471.7|23469.5|23471.9|23469.7|23478.9|23476.7|23470.4|23468.2|361
1756982700000|2025-09-04 10:45:00|23471.8|23469.6|23470.8|23468.6|23475.8|23473.6|23468.2|23466|189
1756983000000|2025-09-04 10:50:00|23471.8|23469.6|23470.3|23468.1|23472.6|23470.4|23468.6|23466.4|234
1756983300000|2025-09-04 10:55:00|23470.5|23468.3|23466.9|23464.7|23472.7|23470.5|23466.1|23463.9|253
1756983600000|2025-09-04 11:00:00|23466.7|23464.5|23475.4|23473.2|23479.4|23477.2|23463|23460.8|662
1756983900000|2025-09-04 11:05:00|23475.3|23473.1|23473.3|23471.1|23479.2|23477|23471.1|23468.9|273
1756984200000|2025-09-04 11:10:00|23473.6|23471.4|23477.9|23475.7|23478|23475.8|23467.6|23465.4|323
1756984500000|2025-09-04 11:15:00|23478.1|23475.9|23470.1|23467.9|23478.6|23476.4|23468.6|23466.4|236
1756984800000|2025-09-04 11:20:00|23470.2|23468|23459.4|23457.2|23470.8|23468.6|23455.8|23453.6|545
1756985100000|2025-09-04 11:25:00|23459.5|23457.3|23456.6|23454.4|23466.6|23464.4|23452.8|23450.6|597
1756985400000|2025-09-04 11:30:00|23456.9|23454.7|23463.8|23461.6|23464.4|23462.2|23456.2|23454|419
1756985700000|2025-09-04 11:35:00|23463.9|23461.7|23459.6|23457.4|23464.9|23462.7|23456.6|23454.4|331
1756986000000|2025-09-04 11:40:00|23459.5|23457.3|23466.5|23464.3|23468.1|23465.9|23457.8|23455.6|269
1756986300000|2025-09-04 11:45:00|23466.7|23464.5|23452.5|23450.3|23467.4|23465.2|23448.5|23446.3|602
1756986600000|2025-09-04 11:50:00|23452.4|23450.2|23447.2|23445|23455.9|23453.7|23438.8|23436.6|1034
1756986900000|2025-09-04 11:55:00|23446.9|23444.7|23454.7|23452.5|23457.5|23455.3|23444.5|23442.3|440
1756987200000|2025-09-04 12:00:00|23454.5|23452.3|23464.6|23462.4|23467.3|23465.1|23453.9|23451.7|609
1756987500000|2025-09-04 12:05:00|23464.2|23462|23469.7|23467.5|23473.1|23470.9|23460.5|23458.3|637
1756987800000|2025-09-04 12:10:00|23469.8|23467.6|23473|23470.8|23479.2|23477|23467.7|23465.5|901
1756988100000|2025-09-04 12:15:00|23472.3|23470.1|23448.5|23446.3|23480.3|23478.1|23448.2|23446|1630
1756988400000|2025-09-04 12:20:00|23448.7|23446.5|23449|23446.8|23451.6|23449.4|23439.7|23437.5|1132
1756988700000|2025-09-04 12:25:00|23449.1|23446.9|23453.9|23451.7|23454.5|23452.3|23441.9|23439.7|809
1756989000000|2025-09-04 12:30:00|23454|23451.8|23437.1|23434.9|23464.2|23462|23436|23433.8|1701
1756989300000|2025-09-04 12:35:00|23437.3|23435.1|23443.4|23441.2|23444.8|23442.6|23433.4|23431.2|1244
1756989600000|2025-09-04 12:40:00|23443.5|23441.3|23436.6|23434.4|23445.4|23443.2|23430.6|23428.4|1523
1756989900000|2025-09-04 12:45:00|23436.7|23434.5|23441.6|23439.4|23444.4|23442.2|23427.9|23425.7|1269
1756990200000|2025-09-04 12:50:00|23441.4|23439.2|23438.4|23436.2|23447.2|23445|23435.7|23433.5|717
1756990500000|2025-09-04 12:55:00|23438.3|23436.1|23444.3|23442.1|23448.7|23446.5|23436.7|23434.5|712
1756990800000|2025-09-04 13:00:00|23444.2|23442|23434.1|23431.9|23445.1|23442.9|23429.6|23427.4|1258
1756991100000|2025-09-04 13:05:00|23434.2|23432|23431.5|23429.3|23435.4|23433.2|23423.9|23421.7|1495
1756991400000|2025-09-04 13:10:00|23431.4|23429.2|23425.6|23423.4|23433.1|23430.9|23420.3|23418.1|1138
1756991700000|2025-09-04 13:15:00|23425.7|23423.5|23430.6|23428.4|23431.7|23429.5|23420.3|23418.1|770
1756992000000|2025-09-04 13:20:00|23430.3|23428.1|23424.7|23422.5|23432.7|23430.5|23423.6|23421.4|873
1756992300000|2025-09-04 13:25:00|23421.2|23419|23440.4|23438.2|23444.9|23442.7|23419.8|23417.6|3348
1756992600000|2025-09-04 13:30:00|23439.9|23437.7|23491.9|23490.8|23492.5|23491.4|23414.9|23413.8|17425
1756992900000|2025-09-04 13:35:00|23492.1|23491|23450|23448.9|23505.2|23504.1|23439.3|23438.2|14508
1756993200000|2025-09-04 13:40:00|23449.8|23448.7|23445.3|23444.2|23462|23460.9|23420.4|23419.3|9631
1756993500000|2025-09-04 13:45:00|23445.7|23444.6|23442.4|23441.3|23470.5|23469.4|23417.6|23416.5|10037
1756993800000|2025-09-04 13:50:00|23442.7|23441.6|23434.3|23433.2|23462.1|23461|23425.4|23424.3|6668
1756994100000|2025-09-04 13:55:00|23434|23432.9|23443.5|23442.4|23450.8|23449.7|23418.1|23417|5556
1756994400000|2025-09-04 14:00:00|23441.8|23440.7|23392.2|23391.1|23444.9|23443.8|23386.2|23385.1|10812
1756994700000|2025-09-04 14:05:00|23392.3|23391.2|23401.2|23400.1|23413.7|23412.6|23383.4|23382.3|8387
1756995000000|2025-09-04 14:10:00|23400.2|23399.1|23397|23395.9|23430.1|23429|23393.9|23392.8|8682
1756995300000|2025-09-04 14:15:00|23396.7|23395.6|23401.7|23400.6|23406.1|23405|23369.4|23368.3|9199
1756995600000|2025-09-04 14:20:00|23402.2|23401.1|23435.8|23434.7|23438.1|23437|23398.9|23397.8|7225
1756995900000|2025-09-04 14:25:00|23435.5|23434.4|23439.6|23438.5|23452.6|23451.5|23420.9|23419.8|7106
1756996200000|2025-09-04 14:30:00|23439.4|23438.3|23456.7|23455.6|23466.8|23465.7|23437.5|23436.4|7246
1756996500000|2025-09-04 14:35:00|23456.4|23455.3|23476.6|23475.5|23487.9|23486.8|23455.7|23454.6|8927
1756996800000|2025-09-04 14:40:00|23477|23475.9|23457.1|23456|23480.6|23479.5|23451.3|23450.2|6810
1756997100000|2025-09-04 14:45:00|23457.2|23456.1|23476.4|23475.3|23477.5|23476.4|23449.7|23448.6|4779
1756997400000|2025-09-04 14:50:00|23476.5|23475.4|23473|23471.9|23482.5|23481.4|23459|23457.9|5318
1756997700000|2025-09-04 14:55:00|23472.8|23471.7|23478|23476.9|23479.3|23478.2|23456|23454.9|4392
1756998000000|2025-09-04 15:00:00|23477.6|23476.5|23481.6|23480.5|23490.2|23489.1|23476.5|23475.4|4992
1756998300000|2025-09-04 15:05:00|23482.1|23481|23486.8|23485.7|23496.9|23495.8|23477.2|23476.1|5855
1756998600000|2025-09-04 15:10:00|23488.2|23487.1|23464.1|23463|23490.8|23489.7|23449.9|23448.8|7057
1756998900000|2025-09-04 15:15:00|23464.4|23463.3|23494.2|23493.1|23495.8|23494.7|23463.3|23462.2|5477
1756999200000|2025-09-04 15:20:00|23493.3|23492.2|23493.9|23492.8|23504|23502.9|23487.7|23486.6|4582
1756999500000|2025-09-04 15:25:00|23494|23492.9|23503.4|23502.3|23512.7|23511.6|23491.7|23490.6|5698
1756999800000|2025-09-04 15:30:00|23502.5|23501.4|23491.6|23490.5|23505.6|23504.5|23484.2|23483.1|5044
1757000100000|2025-09-04 15:35:00|23491.8|23490.7|23485.5|23484.4|23492.9|23491.8|23474.1|23473|3842
1757000400000|2025-09-04 15:40:00|23485.8|23484.7|23488.1|23487|23499.8|23498.7|23476|23474.9|3685
1757000700000|2025-09-04 15:45:00|23488.2|23487.1|23497.6|23496.5|23499.6|23498.5|23480|23478.9|3161
1757001000000|2025-09-04 15:50:00|23497.7|23496.6|23507.3|23506.2|23508.2|23507.1|23488.7|23487.6|3926
1757001300000|2025-09-04 15:55:00|23507.4|23506.3|23496|23494.9|23511|23509.9|23494.1|23493|4086
1757001600000|2025-09-04 16:00:00|23496.2|23495.1|23494.6|23493.5|23497.2|23496.1|23483.9|23482.8|2939
1757001900000|2025-09-04 16:05:00|23494.8|23493.7|23507.8|23506.7|23508.7|23507.6|23489.4|23488.3|3217
1757002200000|2025-09-04 16:10:00|23510.1|23509|23507.3|23506.2|23511.9|23510.8|23503.1|23502|2396
1757002500000|2025-09-04 16:15:00|23507.5|23506.4|23502|23500.9|23508.9|23507.8|23495.2|23494.1|2677
1757002800000|2025-09-04 16:20:00|23501.3|23500.2|23488.4|23487.3|23507.2|23506.1|23487.9|23486.8|2617
1757003100000|2025-09-04 16:25:00|23488.3|23487.2|23478|23476.9|23492.7|23491.6|23471.1|23470|3770
1757003400000|2025-09-04 16:30:00|23479|23477.9|23489.5|23488.4|23492.3|23491.2|23474.6|23473.5|3651
1757003700000|2025-09-04 16:35:00|23489.2|23488.1|23495.3|23494.2|23502|23500.9|23487.6|23486.5|2494
1757004000000|2025-09-04 16:40:00|23494|23492.9|23490.6|23489.5|23494.8|23493.7|23484.7|23483.6|2679
1757004300000|2025-09-04 16:45:00|23490.8|23489.7|23516.3|23515.2|23519.2|23518.1|23490.2|23489.1|4570
1757004600000|2025-09-04 16:50:00|23517.2|23516.1|23520.6|23519.5|23524.5|23523.4|23511.7|23510.6|3409
1757004900000|2025-09-04 16:55:00|23520.4|23519.3|23497.6|23496.5|23523.2|23522.1|23496.1|23495|3765
1757005200000|2025-09-04 17:00:00|23496.3|23495.2|23524.7|23523.6|23525.7|23524.6|23494.8|23493.7|4069
1757005500000|2025-09-04 17:05:00|23525.2|23524.1|23526.5|23525.4|23534.6|23533.5|23523.4|23522.3|4541
1757005800000|2025-09-04 17:10:00|23525.6|23524.5|23509|23507.9|23527.4|23526.3|23507.4|23506.3|3419
1757006100000|2025-09-04 17:15:00|23508.7|23507.6|23521.9|23520.8|23523.1|23522|23508.1|23507|2442
1757006400000|2025-09-04 17:20:00|23522.7|23521.6|23531.4|23530.3|23535|23533.9|23521.7|23520.6|2536
1757006700000|2025-09-04 17:25:00|23531.5|23530.4|23533.2|23532.1|23537.1|23536|23528.1|23527|2456
1757007000000|2025-09-04 17:30:00|23533.4|23532.3|23525.6|23524.5|23535.9|23534.8|23524.1|23523|2718
1757007300000|2025-09-04 17:35:00|23525.9|23524.8|23525|23523.9|23535.2|23534.1|23523.3|23522.2|2365
1757007600000|2025-09-04 17:40:00|23526.3|23525.2|23532.3|23531.2|23537.6|23536.5|23524.3|23523.2|2461
1757007900000|2025-09-04 17:45:00|23532.6|23531.5|23538.5|23537.4|23541.6|23540.5|23528.8|23527.7|2435
1757008200000|2025-09-04 17:50:00|23538.3|23537.2|23556.9|23555.8|23563.8|23562.7|23538.2|23537.1|6016
1757008500000|2025-09-04 17:55:00|23557|23555.9|23542|23540.9|23557|23555.9|23538.2|23537.1|3620
1757008800000|2025-09-04 18:00:00|23541.6|23540.5|23551.7|23550.6|23554.7|23553.6|23541.3|23540.2|3118
1757009100000|2025-09-04 18:05:00|23551.9|23550.8|23549.3|23548.2|23553.4|23552.3|23544.4|23543.3|2162
1757009400000|2025-09-04 18:10:00|23550.4|23549.3|23555.3|23554.2|23557|23555.9|23549.7|23548.6|1642
1757009700000|2025-09-04 18:15:00|23555.4|23554.3|23559.7|23558.6|23564.1|23563|23554.5|23553.4|2717
1757010000000|2025-09-04 18:20:00|23558.4|23557.3|23560.6|23559.5|23561.9|23560.8|23553.1|23552|1942
1757010300000|2025-09-04 18:25:00|23560.7|23559.6|23555.1|23554|23561.3|23560.2|23552.4|23551.3|2176
1757010600000|2025-09-04 18:30:00|23554.5|23553.4|23570.6|23569.5|23571.5|23570.4|23551.6|23550.5|3397
1757010900000|2025-09-04 18:35:00|23570.7|23569.6|23570.3|23569.2|23576|23574.9|23567.5|23566.4|2861
1757011200000|2025-09-04 18:40:00|23569.4|23568.3|23563.2|23562.1|23575.9|23574.8|23563.1|23562|2835
1757011500000|2025-09-04 18:45:00|23563.3|23562.2|23574.7|23573.6|23574.9|23573.8|23561.6|23560.5|2236
1757011800000|2025-09-04 18:50:00|23574.3|23573.2|23575.2|23574.1|23582.3|23581.2|23574.1|23573|2732
1757012100000|2025-09-04 18:55:00|23575.1|23574|23577.2|23576.1|23581.8|23580.7|23573.6|23572.5|2153
1757012400000|2025-09-04 19:00:00|23577.7|23576.6|23579|23577.9|23582.8|23581.7|23574.8|23573.7|2447
1757012700000|2025-09-04 19:05:00|23579.2|23578.1|23576.4|23575.3|23582.1|23581|23573.9|23572.8|2208
1757013000000|2025-09-04 19:10:00|23575.4|23574.3|23592.4|23591.3|23593.7|23592.6|23573.3|23572.2|4088
1757013300000|2025-09-04 19:15:00|23592.3|23591.2|23591.7|23590.6|23595.3|23594.2|23587.4|23586.3|2649
1757013600000|2025-09-04 19:20:00|23592.4|23591.3|23593.6|23592.5|23600.8|23599.7|23591.7|23590.6|3193
1757013900000|2025-09-04 19:25:00|23593.8|23592.7|23585.9|23584.8|23594.8|23593.7|23584.6|23583.5|2450
1757014200000|2025-09-04 19:30:00|23586.5|23585.4|23584.4|23583.3|23591|23589.9|23582.4|23581.3|2842
1757014500000|2025-09-04 19:35:00|23584.8|23583.7|23593.5|23592.4|23594.3|23593.2|23579.4|23578.3|3213
1757014800000|2025-09-04 19:40:00|23593.7|23592.6|23597.2|23596.1|23599.9|23598.8|23589.7|23588.6|3527
1757015100000|2025-09-04 19:45:00|23597.1|23596|23585.6|23584.5|23597.3|23596.2|23584.1|23583|2745
1757015400000|2025-09-04 19:50:00|23585.2|23584.1|23612.8|23611.7|23615.8|23614.7|23584.7|23583.6|7338
1757015700000|2025-09-04 19:55:00|23612.5|23611.4|23624|23622.9|23637.1|23636|23610.4|23609.3|17302
1757016000000|2025-09-04 20:00:00|23621.1|23620|23618.6|23616.4|23628.8|23626.6|23613.6|23611.4|6926
1757016300000|2025-09-04 20:05:00|23618.4|23616.2|23623.7|23621.5|23631|23628.8|23616.2|23614|1980
1757016600000|2025-09-04 20:10:00|23623.9|23621.7|23648.8|23646.6|23654.4|23652.2|23621.8|23619.6|2795
1757016900000|2025-09-04 20:15:00|23648.5|23646.3|23634.9|23632.7|23664.9|23662.7|23616.6|23614.4|5035
1757017200000|2025-09-04 20:20:00|23635.1|23632.9|23640.4|23638.2|23641.8|23639.6|23627.8|23625.6|1125
1757017500000|2025-09-04 20:25:00|23639.6|23637.4|23645.1|23642.9|23649.6|23647.4|23635.5|23633.3|805
1757017800000|2025-09-04 20:30:00|23644.9|23642.7|23642.5|23640.3|23645.4|23643.2|23638.7|23636.5|580
1757018100000|2025-09-04 20:35:00|23643.2|23641|23644.8|23642.6|23649.2|23647|23641.4|23639.2|676
1757018400000|2025-09-04 20:40:00|23644.6|23642.4|23643.5|23641.3|23647.9|23645.7|23641.3|23639.1|474
1757018700000|2025-09-04 20:45:00|23643.3|23641.1|23642.2|23640|23643.6|23641.4|23639.6|23637.4|486
1757019000000|2025-09-04 20:50:00|23642|23639.8|23644.6|23642.4|23649.5|23647.3|23640|23637.8|485
1757019300000|2025-09-04 20:55:00|23644.3|23642.1|23641.8|23636.8|23646.1|23643.9|23637.5|23635.3|550
1757019600000|2025-09-04 21:00:00|23641.9|23636.9|23638.5|23633.5|23644|23639|23638.5|23633.5|10
1757019900000|2025-09-04 21:05:00|23639.7|23634.7|23646.3|23641.3|23646.7|23641.7|23638|23633|0
1757020200000|2025-09-04 21:10:00|23646.4|23641.4|23648.3|23643.3|23650.7|23645.7|23646.4|23641.4|0
1757020500000|2025-09-04 21:15:00|23648.4|23643.4|23654.5|23649.5|23654.5|23649.5|23648.1|23643.1|0
1757020800000|2025-09-04 21:20:00|23654.4|23649.4|23655.7|23650.7|23656.1|23651.1|23653.9|23648.9|0
1757021100000|2025-09-04 21:25:00|23655.8|23650.8|23656.4|23651.4|23656.9|23651.9|23652|23647|0
1757021400000|2025-09-04 21:30:00|23655.8|23650.8|23654|23649|23656.9|23651.9|23653.6|23648.6|0
1757021700000|2025-09-04 21:35:00|23653.6|23648.6|23655|23650|23656.8|23651.8|23652.9|23647.9|0
1757022000000|2025-09-04 21:40:00|23655.1|23650.1|23651.7|23646.7|23655.1|23650.1|23651.7|23646.7|0
1757022300000|2025-09-04 21:45:00|23652|23647|23647.8|23642.8|23652|23647|23647.5|23642.5|0
1757022600000|2025-09-04 21:50:00|23647.5|23642.5|23655|23650|23655.4|23650.4|23647.1|23642.1|0
1757022900000|2025-09-04 21:55:00|23655.1|23650.1|23655.6|23650.6|23658.2|23653.2|23653|23648|0
1757023200000|2025-09-04 22:00:00|23658.5|23656.3|23667.5|23665.3|23673.7|23671.5|23655.1|23652.9|1047
1757023500000|2025-09-04 22:05:00|23667.4|23665.2|23668.8|23666.6|23676.4|23674.2|23665.1|23662.9|425
1757023800000|2025-09-04 22:10:00|23669.8|23667.6|23664.8|23662.6|23670.2|23668|23664.8|23662.6|269
1757024100000|2025-09-04 22:15:00|23664.7|23662.5|23669.7|23667.5|23674.7|23672.5|23663.7|23661.5|282
1757024400000|2025-09-04 22:20:00|23669.8|23667.6|23665|23662.8|23670|23667.8|23663.8|23661.6|178
1757024700000|2025-09-04 22:25:00|23665.5|23663.3|23662.6|23660.4|23667.3|23665.1|23661.7|23659.5|312
1757025000000|2025-09-04 22:30:00|23662.5|23660.3|23659.3|23657.1|23663.5|23661.3|23656.7|23654.5|384
1757025300000|2025-09-04 22:35:00|23659.2|23657|23660|23657.8|23661.6|23659.4|23654.5|23652.3|238
1757025600000|2025-09-04 22:40:00|23660.2|23658|23658.1|23655.9|23660.5|23658.3|23654.4|23652.2|162
1757025900000|2025-09-04 22:45:00|23658.3|23656.1|23664.5|23662.3|23665.9|23663.7|23657.7|23655.5|264
1757026200000|2025-09-04 22:50:00|23664.7|23662.5|23665.4|23663.2|23665.4|23663.2|23661.5|23659.3|154
1757026500000|2025-09-04 22:55:00|23665.5|23663.3|23670.2|23668|23673.6|23671.4|23665.4|23663.2|346
1757026800000|2025-09-04 23:00:00|23669.8|23667.6|23671.8|23669.6|23675.6|23673.4|23669.2|23667|293
1757027100000|2025-09-04 23:05:00|23671.7|23669.5|23675.7|23673.5|23677.7|23675.5|23670.8|23668.6|254
1757027400000|2025-09-04 23:10:00|23675.5|23673.3|23676.2|23674|23677.4|23675.2|23671.6|23669.4|257
1757027700000|2025-09-04 23:15:00|23676.8|23674.6|23672.7|23670.5|23677.7|23675.5|23671.2|23669|140
1757028000000|2025-09-04 23:20:00|23672.5|23670.3|23674.1|23671.9|23675|23672.8|23672.4|23670.2|67
1757028300000|2025-09-04 23:25:00|23673.9|23671.7|23675.2|23673|23678.9|23676.7|23673.4|23671.2|576
1757028600000|2025-09-04 23:30:00|23675.9|23673.7|23674.2|23672|23678.1|23675.9|23673|23670.8|163
1757028900000|2025-09-04 23:35:00|23674|23671.8|23674|23671.8|23675.9|23673.7|23670.9|23668.7|247
1757029200000|2025-09-04 23:40:00|23674.1|23671.9|23669.4|23667.2|23674.7|23672.5|23668.9|23666.7|132
1757029500000|2025-09-04 23:45:00|23669.3|23667.1|23672.5|23670.3|23673.9|23671.7|23668.3|23666.1|183
1757029800000|2025-09-04 23:50:00|23672.4|23670.2|23676.4|23674.2|23678.4|23676.2|23670.7|23668.5|295
1757030100000|2025-09-04 23:55:00|23676.2|23674|23671|23668.8|23676.4|23674.2|23670.2|23668|194
1757030400000|2025-09-05 00:00:00|23671.1|23668.9|23669.7|23667.5|23677.5|23675.3|23666.5|23664.3|570
1757030700000|2025-09-05 00:05:00|23669.5|23667.3|23683.6|23681.4|23685.4|23683.2|23667|23664.8|781
1757031000000|2025-09-05 00:10:00|23683.7|23681.5|23684.8|23682.6|23687.5|23685.3|23679.1|23676.9|420
1757031300000|2025-09-05 00:15:00|23684.7|23682.5|23686.8|23684.6|23689.9|23687.7|23679.9|23677.7|426
1757031600000|2025-09-05 00:20:00|23686.6|23684.4|23684.4|23682.2|23687.3|23685.1|23680.7|23678.5|236
1757031900000|2025-09-05 00:25:00|23684.5|23682.3|23690.1|23687.9|23692.1|23689.9|23683.5|23681.3|324
1757032200000|2025-09-05 00:30:00|23690|23687.8|23687.5|23685.3|23690.2|23688|23684.1|23681.9|221
1757032500000|2025-09-05 00:35:00|23687.6|23685.4|23685.2|23683|23688.6|23686.4|23683.3|23681.1|147
1757032800000|2025-09-05 00:40:00|23685.1|23682.9|23687.6|23685.4|23690.1|23687.9|23684.2|23682|175
1757033100000|2025-09-05 00:45:00|23687.5|23685.3|23687.5|23685.3|23688.1|23685.9|23683.7|23681.5|142
1757033400000|2025-09-05 00:50:00|23687.6|23685.4|23689|23686.8|23689|23686.8|23685.1|23682.9|161
1757033700000|2025-09-05 00:55:00|23688.8|23686.6|23692.7|23690.5|23695.8|23693.6|23685.8|23683.6|357
1757034000000|2025-09-05 01:00:00|23692.5|23690.3|23693.7|23691.5|23695.3|23693.1|23689.9|23687.7|224
1757034300000|2025-09-05 01:05:00|23693.9|23691.7|23694.5|23692.3|23696.4|23694.2|23690.6|23688.4|231
1757034600000|2025-09-05 01:10:00|23694.4|23692.2|23694.6|23692.4|23695.9|23693.7|23693|23690.8|146
1757034900000|2025-09-05 01:15:00|23695.5|23693.3|23696.4|23694.2|23704.1|23701.9|23694.3|23692.1|550
1757035200000|2025-09-05 01:20:00|23696.5|23694.3|23700.6|23698.4|23701.3|23699.1|23696|23693.8|139
1757035500000|2025-09-05 01:25:00|23700.7|23698.5|23696.3|23694.1|23702.3|23700.1|23696.1|23693.9|140
1757035800000|2025-09-05 01:30:00|23696.4|23694.2|23695.9|23693.7|23697|23694.8|23692.4|23690.2|178
1757036100000|2025-09-05 01:35:00|23695.8|23693.6|23695.5|23693.3|23696.6|23694.4|23693.6|23691.4|100
1757036400000|2025-09-05 01:40:00|23695.6|23693.4|23692.7|23690.5|23695.8|23693.6|23691.2|23689|187
1757036700000|2025-09-05 01:45:00|23692.9|23690.7|23688.3|23686.1|23693.7|23691.5|23688.3|23686.1|246
1757037000000|2025-09-05 01:50:00|23688.2|23686|23697|23694.8|23697|23694.8|23687.6|23685.4|191
1757037300000|2025-09-05 01:55:00|23696.8|23694.6|23697.6|23695.4|23701|23698.8|23695.8|23693.6|191
1757037600000|2025-09-05 02:00:00|23697.5|23695.3|23697|23694.8|23698|23695.8|23693.5|23691.3|178
1757037900000|2025-09-05 02:05:00|23696.8|23694.6|23692.9|23690.7|23698.2|23696|23691.9|23689.7|128
1757038200000|2025-09-05 02:10:00|23692.8|23690.6|23690.3|23688.1|23694.7|23692.5|23690.3|23688.1|167
1757038500000|2025-09-05 02:15:00|23690.8|23688.6|23691.8|23689.6|23692.5|23690.3|23687.5|23685.3|230
1757038800000|2025-09-05 02:20:00|23691.7|23689.5|23691.3|23689.1|23694.9|23692.7|23691.3|23689.1|163
1757039100000|2025-09-05 02:25:00|23691.5|23689.3|23684|23681.8|23691.5|23689.3|23684|23681.8|284
1757039400000|2025-09-05 02:30:00|23684.1|23681.9|23692.2|23690|23693|23690.8|23682.8|23680.6|402
1757039700000|2025-09-05 02:35:00|23692.1|23689.9|23696.2|23694|23697|23694.8|23690.8|23688.6|167
1757040000000|2025-09-05 02:40:00|23696.3|23694.1|23698.2|23696|23699.9|23697.7|23695.8|23693.6|125
1757040300000|2025-09-05 02:45:00|23698.4|23696.2|23703.1|23700.9|23704.9|23702.7|23697.2|23695|320
1757040600000|2025-09-05 02:50:00|23703|23700.8|23703.6|23701.4|23705.4|23703.2|23700.9|23698.7|219
1757040900000|2025-09-05 02:55:00|23703.5|23701.3|23699.7|23697.5|23703.9|23701.7|23697.9|23695.7|124
1757041200000|2025-09-05 03:00:00|23699.5|23697.3|23698|23695.8|23700|23697.8|23694.5|23692.3|317
1757041500000|2025-09-05 03:05:00|23698.7|23696.5|23697.5|23695.3|23702.5|23700.3|23697.4|23695.2|117
1757041800000|2025-09-05 03:10:00|23697.4|23695.2|23699.6|23697.4|23700.3|23698.1|23692.7|23690.5|301
1757042100000|2025-09-05 03:15:00|23699.5|23697.3|23696.8|23694.6|23703.2|23701|23695.5|23693.3|148
1757042400000|2025-09-05 03:20:00|23696.7|23694.5|23698.1|23695.9|23700.1|23697.9|23695.6|23693.4|56
1757042700000|2025-09-05 03:25:00|23697.9|23695.7|23698.4|23696.2|23699.1|23696.9|23696.7|23694.5|84
1757043000000|2025-09-05 03:30:00|23698.5|23696.3|23696.4|23694.2|23700.8|23698.6|23693.3|23691.1|170
1757043300000|2025-09-05 03:35:00|23696.3|23694.1|23700.2|23698|23700.2|23698|23696.3|23694.1|52
1757043600000|2025-09-05 03:40:00|23700|23697.8|23702.3|23700.1|23703.8|23701.6|23699.2|23697|199
1757043900000|2025-09-05 03:45:00|23702.2|23700|23700.4|23698.2|23702.4|23700.2|23699.8|23697.6|92
1757044200000|2025-09-05 03:50:00|23700.3|23698.1|23702.7|23700.5|23703|23700.8|23700.2|23698|79
1757044500000|2025-09-05 03:55:00|23702.9|23700.7|23704.7|23702.5|23706.6|23704.4|23702.6|23700.4|140
1757044800000|2025-09-05 04:00:00|23704.9|23702.7|23704.7|23702.5|23706.1|23703.9|23703.8|23701.6|108
1757045100000|2025-09-05 04:05:00|23704.8|23702.6|23706.8|23704.6|23707.7|23705.5|23703|23700.8|157
1757045400000|2025-09-05 04:10:00|23706.7|23704.5|23708.4|23706.2|23714.3|23712.1|23706.7|23704.5|353
1757045700000|2025-09-05 04:15:00|23708.5|23706.3|23708|23705.8|23710.5|23708.3|23706.8|23704.6|108
1757046000000|2025-09-05 04:20:00|23707.8|23705.6|23710.8|23708.6|23710.8|23708.6|23706.7|23704.5|89
1757046300000|2025-09-05 04:25:00|23710.7|23708.5|23708|23705.8|23713.9|23711.7|23707.7|23705.5|261
1757046600000|2025-09-05 04:30:00|23707.8|23705.6|23709.9|23707.7|23710.1|23707.9|23707.5|23705.3|101
1757046900000|2025-09-05 04:35:00|23710.6|23708.4|23712.5|23710.3|23714.4|23712.2|23709.7|23707.5|215
1757047200000|2025-09-05 04:40:00|23712.6|23710.4|23711.1|23708.9|23712.6|23710.4|23708.3|23706.1|130
1757047500000|2025-09-05 04:45:00|23711.2|23709|23709|23706.8|23711.4|23709.2|23709|23706.8|73
1757047800000|2025-09-05 04:50:00|23709.1|23706.9|23709.7|23707.5|23709.9|23707.7|23706.8|23704.6|118
1757048100000|2025-09-05 04:55:00|23709.5|23707.3|23707.6|23705.4|23711.5|23709.3|23707.1|23704.9|97
1757048400000|2025-09-05 05:00:00|23707.7|23705.5|23707.2|23705|23709.1|23706.9|23703.7|23701.5|131
1757048700000|2025-09-05 05:05:00|23707.3|23705.1|23710.5|23708.3|23711.2|23709|23707.3|23705.1|131
1757049000000|2025-09-05 05:10:00|23710.7|23708.5|23710.9|23708.7|23711.3|23709.1|23708.7|23706.5|84
1757049300000|2025-09-05 05:15:00|23711|23708.8|23717.7|23715.5|23718.3|23716.1|23711|23708.8|219
1757049600000|2025-09-05 05:20:00|23717.8|23715.6|23715.5|23713.3|23719.9|23717.7|23715.4|23713.2|247
1757049900000|2025-09-05 05:25:00|23715.7|23713.5|23716.3|23714.1|23716.3|23714.1|23712.4|23710.2|155
1757050200000|2025-09-05 05:30:00|23716.7|23714.5|23720.2|23718|23723.3|23721.1|23716.7|23714.5|264
1757050500000|2025-09-05 05:35:00|23720.3|23718.1|23725.2|23723|23732.4|23730.2|23720.1|23717.9|678
1757050800000|2025-09-05 05:40:00|23725.8|23723.6|23731.9|23729.7|23734.4|23732.2|23723.5|23721.3|367
1757051100000|2025-09-05 05:45:00|23731.5|23729.3|23729.5|23727.3|23731.9|23729.7|23724.5|23722.3|195
1757051400000|2025-09-05 05:50:00|23729.4|23727.2|23731.2|23729|23733.4|23731.2|23729.2|23727|121
1757051700000|2025-09-05 05:55:00|23731.3|23729.1|23724|23721.8|23731.8|23729.6|23723.6|23721.4|188
1757052000000|2025-09-05 06:00:00|23724.5|23722.3|23733.8|23731.6|23734|23731.8|23722.5|23720.3|524
1757052300000|2025-09-05 06:05:00|23734|23731.8|23741.2|23739|23743.1|23740.9|23727.8|23725.6|567
1757052600000|2025-09-05 06:10:00|23740.9|23738.7|23735.7|23733.5|23740.9|23738.7|23732|23729.8|343
1757052900000|2025-09-05 06:15:00|23735.6|23733.4|23740.2|23738|23742.4|23740.2|23734.2|23732|251
1757053200000|2025-09-05 06:20:00|23740.3|23738.1|23745|23742.8|23746.9|23744.7|23740.1|23737.9|250
1757053500000|2025-09-05 06:25:00|23745.1|23742.9|23748.9|23746.7|23752.1|23749.9|23743.9|23741.7|276
1757053800000|2025-09-05 06:30:00|23748.6|23746.4|23744.9|23742.7|23751.5|23749.3|23743.1|23740.9|279
1757054100000|2025-09-05 06:35:00|23744|23741.8|23742.6|23740.4|23749|23746.8|23741.4|23739.2|291
1757054400000|2025-09-05 06:40:00|23742.7|23740.5|23738.3|23736.1|23744.5|23742.3|23737.6|23735.4|264
1757054700000|2025-09-05 06:45:00|23738.2|23736|23737.2|23735|23741.7|23739.5|23737|23734.8|134
1757055000000|2025-09-05 06:50:00|23737.3|23735.1|23736.9|23734.7|23742.4|23740.2|23736.2|23734|177
1757055300000|2025-09-05 06:55:00|23737.4|23735.2|23736.4|23734.2|23741.8|23739.6|23735.4|23733.2|175
1757055600000|2025-09-05 07:00:00|23736.2|23734|23715.6|23713.4|23739.2|23737|23715.3|23713.1|980
1757055900000|2025-09-05 07:05:00|23715.7|23713.5|23720.1|23717.9|23725|23722.8|23706.2|23704|1179
1757056200000|2025-09-05 07:10:00|23720.3|23718.1|23721.6|23719.4|23725.9|23723.7|23718|23715.8|621
1757056500000|2025-09-05 07:15:00|23721.7|23719.5|23715.4|23713.2|23723.6|23721.4|23713.7|23711.5|426
1757056800000|2025-09-05 07:20:00|23715.5|23713.3|23717.6|23715.4|23725.4|23723.2|23713|23710.8|411
1757057100000|2025-09-05 07:25:00|23717.7|23715.5|23717.2|23715|23721.3|23719.1|23716.3|23714.1|269
1757057400000|2025-09-05 07:30:00|23717.3|23715.1|23720.6|23718.4|23721.7|23719.5|23712.5|23710.3|399
1757057700000|2025-09-05 07:35:00|23720.3|23718.1|23719.3|23717.1|23724.3|23722.1|23715.9|23713.7|318
1757058000000|2025-09-05 07:40:00|23719.4|23717.2|23723.5|23721.3|23727.9|23725.7|23717.6|23715.4|326
1757058300000|2025-09-05 07:45:00|23723.3|23721.1|23716.4|23714.2|23723.7|23721.5|23712.1|23709.9|325
1757058600000|2025-09-05 07:50:00|23716.8|23714.6|23722.7|23720.5|23724.3|23722.1|23715.9|23713.7|324
1757058900000|2025-09-05 07:55:00|23722.6|23720.4|23719.4|23717.2|23726.7|23724.5|23719.4|23717.2|175
1757059200000|2025-09-05 08:00:00|23720|23717.8|23718.9|23716.7|23722.7|23720.5|23711.6|23709.4|658
1757059500000|2025-09-05 08:05:00|23719|23716.8|23724.3|23722.1|23725.9|23723.7|23718.9|23716.7|267
1757059800000|2025-09-05 08:10:00|23724.4|23722.2|23736.5|23734.3|23736.6|23734.4|23721.5|23719.3|563
1757060100000|2025-09-05 08:15:00|23736.3|23734.1|23732.8|23730.6|23738.8|23736.6|23730.5|23728.3|510
1757060400000|2025-09-05 08:20:00|23733.3|23731.1|23738.7|23736.5|23738.8|23736.6|23730.7|23728.5|218
1757060700000|2025-09-05 08:25:00|23738.9|23736.7|23741.5|23739.3|23742.6|23740.4|23732.5|23730.3|417
1757061000000|2025-09-05 08:30:00|23741|23738.8|23740.8|23738.6|23742.4|23740.2|23737.6|23735.4|297
1757061300000|2025-09-05 08:35:00|23740.5|23738.3|23739.2|23737|23746.7|23744.5|23739.1|23736.9|422
1757061600000|2025-09-05 08:40:00|23739.1|23736.9|23742.8|23740.6|23744.2|23742|23736.5|23734.3|361
1757061900000|2025-09-05 08:45:00|23742.9|23740.7|23733.6|23731.4|23743.3|23741.1|23733.6|23731.4|273
1757062200000|2025-09-05 08:50:00|23733.5|23731.3|23737.1|23734.9|23737.8|23735.6|23732.7|23730.5|247
1757062500000|2025-09-05 08:55:00|23737.2|23735|23751|23748.8|23751.4|23749.2|23737.1|23734.9|457
1757062800000|2025-09-05 09:00:00|23751.3|23749.1|23748.9|23746.7|23755.2|23753|23742.3|23740.1|587
1757063100000|2025-09-05 09:05:00|23748.8|23746.6|23743.8|23741.6|23748.8|23746.6|23741.5|23739.3|403
1757063400000|2025-09-05 09:10:00|23743.9|23741.7|23744.2|23742|23746.3|23744.1|23740.6|23738.4|335
1757063700000|2025-09-05 09:15:00|23744.8|23742.6|23743.8|23741.6|23747|23744.8|23742.7|23740.5|142
1757064000000|2025-09-05 09:20:00|23743.5|23741.3|23746.3|23744.1|23747.7|23745.5|23740.5|23738.3|249
1757064300000|2025-09-05 09:25:00|23746.4|23744.2|23747.4|23745.2|23750.4|23748.2|23742.3|23740.1|453
1757064600000|2025-09-05 09:30:00|23747.5|23745.3|23751.3|23749.1|23752.9|23750.7|23745.4|23743.2|765
1757064900000|2025-09-05 09:35:00|23751.6|23749.4|23748.5|23746.3|23752.5|23750.3|23744.6|23742.4|337
1757065200000|2025-09-05 09:40:00|23748.3|23746.1|23748|23745.8|23748.9|23746.7|23743.5|23741.3|232
1757065500000|2025-09-05 09:45:00|23747.8|23745.6|23751|23748.8|23751.4|23749.2|23745.6|23743.4|226
1757065800000|2025-09-05 09:50:00|23750.8|23748.6|23751.6|23749.4|23752.7|23750.5|23749|23746.8|223
1757066100000|2025-09-05 09:55:00|23751.5|23749.3|23747.1|23744.9|23751.5|23749.3|23744|23741.8|300
1757066400000|2025-09-05 10:00:00|23747|23744.8|23743|23740.8|23749.5|23747.3|23742|23739.8|284
1757066700000|2025-09-05 10:05:00|23742.9|23740.7|23740.7|23738.5|23743.1|23740.9|23737.4|23735.2|337
1757067000000|2025-09-05 10:10:00|23740.8|23738.6|23744.7|23742.5|23748.3|23746.1|23740.3|23738.1|220
1757067300000|2025-09-05 10:15:00|23744.8|23742.6|23748.8|23746.6|23750.7|23748.5|23742.1|23739.9|257
1757067600000|2025-09-05 10:20:00|23748.7|23746.5|23747.2|23745|23749.8|23747.6|23744|23741.8|317
1757067900000|2025-09-05 10:25:00|23747.3|23745.1|23747.8|23745.6|23751.1|23748.9|23746.9|23744.7|224
1757068200000|2025-09-05 10:30:00|23747.7|23745.5|23748.5|23746.3|23749.5|23747.3|23745.9|23743.7|191
1757068500000|2025-09-05 10:35:00|23748.4|23746.2|23751.4|23749.2|23752.8|23750.6|23746.3|23744.1|208
1757068800000|2025-09-05 10:40:00|23751.9|23749.7|23751.8|23749.6|23753.9|23751.7|23749.9|23747.7|326
1757069100000|2025-09-05 10:45:00|23751.6|23749.4|23750.5|23748.3|23752|23749.8|23747.6|23745.4|216
1757069400000|2025-09-05 10:50:00|23750.6|23748.4|23747.2|23745|23753|23750.8|23747.1|23744.9|302
1757069700000|2025-09-05 10:55:00|23747.5|23745.3|23741|23738.8|23748.1|23745.9|23740.2|23738|351
1757070000000|2025-09-05 11:00:00|23741.1|23738.9|23749.5|23747.3|23750.5|23748.3|23738.7|23736.5|459
1757070300000|2025-09-05 11:05:00|23749.6|23747.4|23751|23748.8|23752.2|23750|23748.4|23746.2|591
1757070600000|2025-09-05 11:10:00|23751.1|23748.9|23756.8|23754.6|23758.7|23756.5|23749.3|23747.1|855
1757070900000|2025-09-05 11:15:00|23757|23754.8|23754.5|23752.3|23761.1|23758.9|23753.5|23751.3|467
1757071200000|2025-09-05 11:20:00|23754.7|23752.5|23761.1|23758.9|23764.2|23762|23754.7|23752.5|450
1757071500000|2025-09-05 11:25:00|23761.3|23759.1|23759.5|23757.3|23764.1|23761.9|23758.4|23756.2|376
1757071800000|2025-09-05 11:30:00|23759.6|23757.4|23753.5|23751.3|23759.8|23757.6|23748.4|23746.2|710
1757072100000|2025-09-05 11:35:00|23753.4|23751.2|23750.1|23747.9|23758.5|23756.3|23750|23747.8|351
1757072400000|2025-09-05 11:40:00|23750|23747.8|23749.1|23746.9|23750.7|23748.5|23744.2|23742|538
1757072700000|2025-09-05 11:45:00|23749.2|23747|23748.7|23746.5|23754.1|23751.9|23745.1|23742.9|371
1757073000000|2025-09-05 11:50:00|23748.5|23746.3|23747.6|23745.4|23754.8|23752.6|23746.5|23744.3|581
1757073300000|2025-09-05 11:55:00|23747.4|23745.2|23733.9|23731.7|23748.1|23745.9|23733.1|23730.9|860
1757073600000|2025-09-05 12:00:00|23735.7|23733.5|23747.2|23745|23750.3|23748.1|23732.7|23730.5|1215
1757073900000|2025-09-05 12:05:00|23746.7|23744.5|23750.4|23748.2|23757.5|23755.3|23738.7|23736.5|1340
1757074200000|2025-09-05 12:10:00|23750.3|23748.1|23748.3|23746.1|23750.4|23748.2|23740.4|23738.2|552
1757074500000|2025-09-05 12:15:00|23748.2|23746|23747.8|23745.6|23757|23754.8|23746.2|23744|893
1757074800000|2025-09-05 12:20:00|23748.1|23745.9|23740.7|23738.5|23749.3|23747.1|23736.3|23734.1|1336
1757075100000|2025-09-05 12:25:00|23740.8|23738.6|23743.9|23741.7|23750.8|23748.6|23738.1|23735.9|1525
1757075400000|2025-09-05 12:30:00|23743.6|23741.4|23793.5|23791.3|23793.7|23791.5|23689.9|23687.7|9350
1757075700000|2025-09-05 12:35:00|23794|23791.8|23779.1|23776.9|23808.4|23806.2|23772.2|23770|5288
1757076000000|2025-09-05 12:40:00|23779.4|23777.2|23792.7|23790.5|23793.1|23790.9|23757.6|23755.4|3913
1757076300000|2025-09-05 12:45:00|23792.2|23790|23803.4|23801.2|23805.6|23803.4|23784.3|23782.1|2848
1757076600000|2025-09-05 12:50:00|23803.3|23801.1|23830.2|23828|23832.9|23830.7|23801|23798.8|3835
1757076900000|2025-09-05 12:55:00|23830.5|23828.3|23837|23834.8|23838.9|23836.7|23816.2|23814|3601
1757077200000|2025-09-05 13:00:00|23837.2|23835|23847.1|23844.9|23853.6|23851.4|23833.4|23831.2|3425
1757077500000|2025-09-05 13:05:00|23847.2|23845|23846.2|23844|23861.4|23859.2|23845.5|23843.3|4091
1757077800000|2025-09-05 13:10:00|23846.3|23844.1|23846.8|23844.6|23852.6|23850.4|23838.9|23836.7|2373
1757078100000|2025-09-05 13:15:00|23847.3|23845.1|23854.5|23852.3|23858.3|23856.1|23837.5|23835.3|2548
1757078400000|2025-09-05 13:20:00|23854.4|23852.2|23846.5|23844.3|23855.5|23853.3|23838.9|23836.7|2474
1757078700000|2025-09-05 13:25:00|23842.4|23840.2|23837.9|23835.7|23859.7|23857.5|23835.8|23833.6|5892
1757079000000|2025-09-05 13:30:00|23838|23835.8|23810.7|23809.6|23865.1|23864|23809.3|23808.2|20836
1757079300000|2025-09-05 13:35:00|23810.4|23809.3|23798.7|23797.6|23818.4|23817.3|23785.7|23784.6|14551
1757079600000|2025-09-05 13:40:00|23799.6|23798.5|23836.7|23835.6|23845|23843.9|23797.4|23796.3|13205
1757079900000|2025-09-05 13:45:00|23836.8|23835.7|23841.2|23840.1|23850.7|23849.6|23799.1|23798|12545
1757080200000|2025-09-05 13:50:00|23842|23840.9|23826.1|23825|23855.8|23854.7|23795|23793.9|13906
1757080500000|2025-09-05 13:55:00|23826.3|23825.2|23815.9|23814.8|23826.9|23825.8|23789.6|23788.5|8951
1757080800000|2025-09-05 14:00:00|23815.8|23814.7|23799.6|23798.5|23816.7|23815.6|23769.3|23768.2|11325
1757081100000|2025-09-05 14:05:00|23799.4|23798.3|23759.5|23758.4|23800|23798.9|23749.6|23748.5|11098
1757081400000|2025-09-05 14:10:00|23759.7|23758.6|23718.4|23717.3|23765.7|23764.6|23718.1|23717|11662
1757081700000|2025-09-05 14:15:00|23719.1|23718|23659.5|23658.4|23727.1|23726|23654.8|23653.7|16311
1757082000000|2025-09-05 14:20:00|23657.7|23656.6|23624|23622.9|23694.9|23693.8|23616.7|23615.6|16543
1757082300000|2025-09-05 14:25:00|23624.5|23623.4|23616.4|23615.3|23648.2|23647.1|23590.9|23589.8|14798
1757082600000|2025-09-05 14:30:00|23616.5|23615.4|23608.1|23607|23627.3|23626.2|23592.9|23591.8|13858
1757082900000|2025-09-05 14:35:00|23608.2|23607.1|23579.5|23578.4|23620.4|23619.3|23568.2|23567.1|13448
1757083200000|2025-09-05 14:40:00|23579.7|23578.6|23570.3|23569.2|23601.9|23600.8|23551.5|23550.4|13712
1757083500000|2025-09-05 14:45:00|23570.6|23569.5|23550.5|23549.4|23570.6|23569.5|23529.3|23528.2|12106
1757083800000|2025-09-05 14:50:00|23550.7|23549.6|23594.2|23593.1|23596.2|23595.1|23524.4|23523.3|12582
1757084100000|2025-09-05 14:55:00|23594.3|23593.2|23509.7|23508.6|23598.7|23597.6|23506.1|23505|13005
1757084400000|2025-09-05 15:00:00|23509.2|23508.1|23497|23495.9|23522.2|23521.1|23477.8|23476.7|13131
1757084700000|2025-09-05 15:05:00|23497.2|23496.1|23499.6|23498.5|23522.2|23521.1|23486.5|23485.4|10188
1757085000000|2025-09-05 15:10:00|23499.7|23498.6|23534.7|23533.6|23535.5|23534.4|23466.7|23465.6|11102
1757085300000|2025-09-05 15:15:00|23534.6|23533.5|23540.2|23539.1|23556.4|23555.3|23523.2|23522.1|7972
1757085600000|2025-09-05 15:20:00|23540.3|23539.2|23573.5|23572.4|23577.7|23576.6|23533.5|23532.4|7495
1757085900000|2025-09-05 15:25:00|23573.2|23572.1|23593.5|23592.4|23598.1|23597|23556.7|23555.6|7396
1757086200000|2025-09-05 15:30:00|23592.9|23591.8|23582.8|23581.7|23601.4|23600.3|23568|23566.9|7577
1757086500000|2025-09-05 15:35:00|23582.7|23581.6|23605.5|23604.4|23620.8|23619.7|23582.6|23581.5|6986
1757086800000|2025-09-05 15:40:00|23606|23604.9|23622.9|23621.8|23630.7|23629.6|23601.7|23600.6|5102
1757087100000|2025-09-05 15:45:00|23623.2|23622.1|23611.2|23610.1|23623.7|23622.6|23583.5|23582.4|6821
1757087400000|2025-09-05 15:50:00|23611.6|23610.5|23590.5|23589.4|23614.9|23613.8|23577.1|23576|5609
1757087700000|2025-09-05 15:55:00|23590.4|23589.3|23580.4|23579.3|23605.6|23604.5|23565.7|23564.6|6195
1757088000000|2025-09-05 16:00:00|23580.7|23579.6|23572.5|23571.4|23593.2|23592.1|23556.6|23555.5|5624
1757088300000|2025-09-05 16:05:00|23572.9|23571.8|23589.7|23588.6|23591.6|23590.5|23557.7|23556.6|4424
1757088600000|2025-09-05 16:10:00|23590.4|23589.3|23614.1|23613|23618.7|23617.6|23586.7|23585.6|5328
1757088900000|2025-09-05 16:15:00|23614.2|23613.1|23602.1|23601|23619.9|23618.8|23588.1|23587|4485
1757089200000|2025-09-05 16:20:00|23602.5|23601.4|23608.7|23607.6|23611.7|23610.6|23573|23571.9|5127
1757089500000|2025-09-05 16:25:00|23608.3|23607.2|23582.3|23581.2|23608.8|23607.7|23578.8|23577.7|3554
1757089800000|2025-09-05 16:30:00|23584.1|23583|23569.7|23568.6|23593.3|23592.2|23565.4|23564.3|3839
1757090100000|2025-09-05 16:35:00|23569.5|23568.4|23575.3|23574.2|23584.2|23583.1|23557.4|23556.3|4004
1757090400000|2025-09-05 16:40:00|23575.4|23574.3|23601|23599.9|23608.8|23607.7|23572.4|23571.3|4330
1757090700000|2025-09-05 16:45:00|23600.4|23599.3|23574.3|23573.2|23612.1|23611|23573.7|23572.6|4454
1757091000000|2025-09-05 16:50:00|23575.2|23574.1|23579|23577.9|23589.4|23588.3|23568.8|23567.7|3446
1757091300000|2025-09-05 16:55:00|23578.9|23577.8|23615|23613.9|23615.9|23614.8|23573|23571.9|4042
1757091600000|2025-09-05 17:00:00|23615.9|23614.8|23575.4|23574.3|23615.9|23614.8|23575.1|23574|4480
1757091900000|2025-09-05 17:05:00|23575.2|23574.1|23602.2|23601.1|23602.7|23601.6|23565.2|23564.1|4832
1757092200000|2025-09-05 17:10:00|23602.4|23601.3|23607.5|23606.4|23613.2|23612.1|23592.1|23591|4079
1757092500000|2025-09-05 17:15:00|23608.5|23607.4|23607.6|23606.5|23618.2|23617.1|23596|23594.9|3817
1757092800000|2025-09-05 17:20:00|23607.5|23606.4|23616.4|23615.3|23623.6|23622.5|23602.9|23601.8|3857
1757093100000|2025-09-05 17:25:00|23616.6|23615.5|23595.9|23594.8|23619.9|23618.8|23591.5|23590.4|3407
1757093400000|2025-09-05 17:30:00|23596.4|23595.3|23600.3|23599.2|23603.4|23602.3|23586.2|23585.1|4148
1757093700000|2025-09-05 17:35:00|23600.2|23599.1|23586.7|23585.6|23604.6|23603.5|23577.6|23576.5|3623
1757094000000|2025-09-05 17:40:00|23586.9|23585.8|23573.6|23572.5|23590.6|23589.5|23547.4|23546.3|5868
1757094300000|2025-09-05 17:45:00|23573.7|23572.6|23563.9|23562.8|23581.1|23580|23560.4|23559.3|3293
1757094600000|2025-09-05 17:50:00|23564|23562.9|23570.6|23569.5|23584.5|23583.4|23558.6|23557.5|2629
1757094900000|2025-09-05 17:55:00|23570.7|23569.6|23579.3|23578.2|23585.7|23584.6|23561.7|23560.6|2767
1757095200000|2025-09-05 18:00:00|23579.4|23578.3|23576.4|23575.3|23590.6|23589.5|23569|23567.9|3124
1757095500000|2025-09-05 18:05:00|23576.6|23575.5|23583.8|23582.7|23595.8|23594.7|23575.2|23574.1|2936
1757095800000|2025-09-05 18:10:00|23582.9|23581.8|23597.7|23596.6|23598|23596.9|23579.5|23578.4|2654
1757096100000|2025-09-05 18:15:00|23597.2|23596.1|23616.3|23615.2|23618.9|23617.8|23595.5|23594.4|4213
1757096400000|2025-09-05 18:20:00|23615.1|23614|23600.7|23599.6|23619.2|23618.1|23599|23597.9|3126
1757096700000|2025-09-05 18:25:00|23600.6|23599.5|23606.1|23605|23611.6|23610.5|23591.5|23590.4|2741
1757097000000|2025-09-05 18:30:00|23606.7|23605.6|23611|23609.9|23625.3|23624.2|23606.2|23605.1|3666
1757097300000|2025-09-05 18:35:00|23611.1|23610|23608.5|23607.4|23619.1|23618|23602.7|23601.6|2992
1757097600000|2025-09-05 18:40:00|23608.7|23607.6|23611.2|23610.1|23613.7|23612.6|23600|23598.9|2024
1757097900000|2025-09-05 18:45:00|23611.8|23610.7|23611|23609.9|23618.4|23617.3|23603.9|23602.8|2172
1757098200000|2025-09-05 18:50:00|23612.3|23611.2|23602.2|23601.1|23622.3|23621.2|23598.8|23597.7|2755
1757098500000|2025-09-05 18:55:00|23602.4|23601.3|23620|23618.9|23620.3|23619.2|23594.5|23593.4|3030
1757098800000|2025-09-05 19:00:00|23619.6|23618.5|23618.5|23617.4|23619.6|23618.5|23604.2|23603.1|4435
1757099100000|2025-09-05 19:05:00|23618.8|23617.7|23632.5|23631.4|23643.5|23642.4|23618|23616.9|6469
1757099400000|2025-09-05 19:10:00|23634.5|23633.4|23635.1|23634|23637.4|23636.3|23629|23627.9|2346
1757099700000|2025-09-05 19:15:00|23635.2|23634.1|23637|23635.9|23652.3|23651.2|23629.9|23628.8|4843
1757100000000|2025-09-05 19:20:00|23637.6|23636.5|23652.6|23651.5|23656.9|23655.8|23631.7|23630.6|4183
1757100300000|2025-09-05 19:25:00|23652.5|23651.4|23648.7|23647.6|23657.7|23656.6|23646.2|23645.1|2979
1757100600000|2025-09-05 19:30:00|23648.6|23647.5|23629.8|23628.7|23651|23649.9|23619.9|23618.8|5629
1757100900000|2025-09-05 19:35:00|23629.7|23628.6|23630.6|23629.5|23649.6|23648.5|23627.1|23626|4835
1757101200000|2025-09-05 19:40:00|23630.7|23629.6|23629.3|23628.2|23642.1|23641|23623.2|23622.1|4001
1757101500000|2025-09-05 19:45:00|23629.1|23628|23631.3|23630.2|23639.1|23638|23625.5|23624.4|4426
1757101800000|2025-09-05 19:50:00|23630.5|23629.4|23625.1|23624|23639.9|23638.8|23610.3|23609.2|8195
1757102100000|2025-09-05 19:55:00|23624.5|23623.4|23655.5|23654.4|23657.3|23656.2|23616.7|23615.6|16716
1757102400000|2025-09-05 20:00:00|23654.3|23653.2|23645.6|23643.4|23659|23656.8|23640.5|23638.3|6574
1757102700000|2025-09-05 20:05:00|23645.8|23643.6|23638.4|23636.2|23646.6|23644.4|23638.4|23636.2|1556
1757103000000|2025-09-05 20:10:00|23638.1|23635.9|23638.7|23636.5|23643.2|23641|23635.9|23633.7|1202
1757103300000|2025-09-05 20:15:00|23639.2|23637|23635.4|23633.2|23641.2|23639|23630|23627.8|887
1757103600000|2025-09-05 20:20:00|23635.2|23633|23639.4|23637.2|23640.9|23638.7|23634.1|23631.9|554
1757103900000|2025-09-05 20:25:00|23638.9|23636.7|23638.1|23635.9|23640.8|23638.6|23634.8|23632.6|490
1757104200000|2025-09-05 20:30:00|23638|23635.8|23636.1|23633.9|23638.5|23636.3|23635.3|23633.1|306
1757104500000|2025-09-05 20:35:00|23635.9|23633.7|23645.2|23643|23646.1|23643.9|23635.5|23633.3|332
1757104800000|2025-09-05 20:40:00|23644.9|23642.7|23635.4|23633.2|23645.4|23643.2|23630.7|23628.5|749
1757105100000|2025-09-05 20:45:00|23635.6|23633.4|23634.1|23631.9|23638.2|23636|23633.6|23631.4|395
1757105400000|2025-09-05 20:50:00|23634.3|23632.1|23637.5|23635.3|23641.5|23639.3|23634.3|23632.1|299
1757105700000|2025-09-05 20:55:00|23637.8|23635.6|23636.7|23631.7|23640.4|23638.2|23635.7|23631.7|572
1757106000000|2025-09-05 21:00:00|23637.7|23632.7|23637.7|23632.7|23637.7|23632.7|23637.7|23632.7|0
1757282400000|2025-09-07 22:00:00|23644.1|23641.9|23625.8|23623.6|23649.9|23647.7|23622.6|23620.4|934
1757282700000|2025-09-07 22:05:00|23625.9|23623.7|23622.7|23620.5|23630.8|23628.6|23617.7|23615.5|497
1757283000000|2025-09-07 22:10:00|23622.9|23620.7|23634.9|23632.7|23635.4|23633.2|23621.9|23619.7|355
1757283300000|2025-09-07 22:15:00|23635|23632.8|23643.8|23641.6|23645.2|23643|23634.4|23632.2|430
1757283600000|2025-09-07 22:20:00|23644.1|23641.9|23646.8|23644.6|23648.5|23646.3|23641.7|23639.5|210
1757283900000|2025-09-07 22:25:00|23647|23644.8|23664.5|23662.3|23667.3|23665.1|23646.3|23644.1|1009
1757284200000|2025-09-07 22:30:00|23664.7|23662.5|23684.2|23682|23684.2|23682|23664.4|23662.2|904
1757284500000|2025-09-07 22:35:00|23684.1|23681.9|23681.9|23679.7|23684.4|23682.2|23672.1|23669.9|517
1757284800000|2025-09-07 22:40:00|23682.8|23680.6|23696|23693.8|23696.7|23694.5|23681|23678.8|788
1757285100000|2025-09-07 22:45:00|23696.1|23693.9|23700.1|23697.9|23714.8|23712.6|23696|23693.8|1482
1757285400000|2025-09-07 22:50:00|23700.2|23698|23700.9|23698.7|23704|23701.8|23696|23693.8|584
1757285700000|2025-09-07 22:55:00|23701|23698.8|23707.3|23705.1|23708.6|23706.4|23700.5|23698.3|305
1757286000000|2025-09-07 23:00:00|23707|23704.8|23710.3|23708.1|23714|23711.8|23707|23704.8|339
1757286300000|2025-09-07 23:05:00|23710.5|23708.3|23717.2|23715|23720.1|23717.9|23710.5|23708.3|616
1757286600000|2025-09-07 23:10:00|23716.7|23714.5|23719.3|23717.1|23721.9|23719.7|23714|23711.8|402
1757286900000|2025-09-07 23:15:00|23719.1|23716.9|23712.9|23710.7|23720.2|23718|23710.8|23708.6|365
1757287200000|2025-09-07 23:20:00|23713|23710.8|23724.7|23722.5|23725.8|23723.6|23710.9|23708.7|238
1757287500000|2025-09-07 23:25:00|23724.6|23722.4|23736.6|23734.4|23749.9|23747.7|23724|23721.8|1927
1757287800000|2025-09-07 23:30:00|23736.5|23734.3|23742.1|23739.9|23751.8|23749.6|23735.6|23733.4|635
1757288100000|2025-09-07 23:35:00|23742|23739.8|23745.1|23742.9|23750.4|23748.2|23740.7|23738.5|396
1757288400000|2025-09-07 23:40:00|23745.3|23743.1|23741.8|23739.6|23748.5|23746.3|23737.1|23734.9|413
1757288700000|2025-09-07 23:45:00|23741.7|23739.5|23740.7|23738.5|23746.3|23744.1|23735.3|23733.1|571
1757289000000|2025-09-07 23:50:00|23740.8|23738.6|23744.6|23742.4|23746.5|23744.3|23736.8|23734.6|370
1757289300000|2025-09-07 23:55:00|23746.4|23744.2|23745.6|23743.4|23748.5|23746.3|23742.4|23740.2|339
1757289600000|2025-09-08 00:00:00|23745|23742.8|23737.6|23735.4|23751|23748.8|23733.3|23731.1|974
1757289900000|2025-09-08 00:05:00|23737.5|23735.3|23754.4|23752.2|23759.3|23757.1|23736.9|23734.7|1262
1757290200000|2025-09-08 00:10:00|23754.3|23752.1|23749.1|23746.9|23754.5|23752.3|23743.5|23741.3|515
1757290500000|2025-09-08 00:15:00|23749.3|23747.1|23748.7|23746.5|23749.9|23747.7|23742|23739.8|415
1757290800000|2025-09-08 00:20:00|23748.8|23746.6|23748|23745.8|23754.5|23752.3|23745.6|23743.4|362
1757291100000|2025-09-08 00:25:00|23748.1|23745.9|23751.7|23749.5|23753.3|23751.1|23747.5|23745.3|191
1757291400000|2025-09-08 00:30:00|23751.8|23749.6|23747|23744.8|23754.4|23752.2|23745.1|23742.9|352
1757291700000|2025-09-08 00:35:00|23747.2|23745|23745.9|23743.7|23752.1|23749.9|23743.6|23741.4|295
1757292000000|2025-09-08 00:40:00|23746.1|23743.9|23741.5|23739.3|23749|23746.8|23740.5|23738.3|339
1757292300000|2025-09-08 00:45:00|23741.4|23739.2|23738|23735.8|23743.9|23741.7|23734.8|23732.6|433
1757292600000|2025-09-08 00:50:00|23737.7|23735.5|23732.5|23730.3|23741.3|23739.1|23732.2|23730|285
1757292900000|2025-09-08 00:55:00|23732.6|23730.4|23732.1|23729.9|23738.1|23735.9|23731.9|23729.7|255
1757293200000|2025-09-08 01:00:00|23732.3|23730.1|23729.8|23727.6|23739.3|23737.1|23729.1|23726.9|592
1757293500000|2025-09-08 01:05:00|23729.7|23727.5|23730.7|23728.5|23737.1|23734.9|23727.3|23725.1|362
1757293800000|2025-09-08 01:10:00|23730.8|23728.6|23730.4|23728.2|23734.1|23731.9|23725.1|23722.9|340
1757294100000|2025-09-08 01:15:00|23730.3|23728.1|23729.2|23727|23731.9|23729.7|23726.5|23724.3|139
1757294400000|2025-09-08 01:20:00|23729.9|23727.7|23728.2|23726|23734.6|23732.4|23726.7|23724.5|221
1757294700000|2025-09-08 01:25:00|23728.3|23726.1|23729.4|23727.2|23731.9|23729.7|23726.7|23724.5|126
1757295000000|2025-09-08 01:30:00|23729.5|23727.3|23733.8|23731.6|23734|23731.8|23728.5|23726.3|184
1757295300000|2025-09-08 01:35:00|23733.9|23731.7|23741.7|23739.5|23743.4|23741.2|23733.7|23731.5|616
1757295600000|2025-09-08 01:40:00|23741.8|23739.6|23743.4|23741.2|23746.1|23743.9|23739.6|23737.4|447
1757295900000|2025-09-08 01:45:00|23743.5|23741.3|23746.6|23744.4|23746.7|23744.5|23741.5|23739.3|226
1757296200000|2025-09-08 01:50:00|23746.3|23744.1|23735.4|23733.2|23746.4|23744.2|23731.3|23729.1|465
1757296500000|2025-09-08 01:55:00|23735.5|23733.3|23733.7|23731.5|23737.1|23734.9|23733.3|23731.1|133
1757296800000|2025-09-08 02:00:00|23733.6|23731.4|23721.8|23719.6|23736.7|23734.5|23720.6|23718.4|600
1757297100000|2025-09-08 02:05:00|23722|23719.8|23728.6|23726.4|23729.3|23727.1|23721.5|23719.3|238
1757297400000|2025-09-08 02:10:00|23728.5|23726.3|23721|23718.8|23729.6|23727.4|23720.1|23717.9|233
1757297700000|2025-09-08 02:15:00|23720.8|23718.6|23706.9|23704.7|23725|23722.8|23706.2|23704|668
1757298000000|2025-09-08 02:20:00|23706.8|23704.6|23706.5|23704.3|23712.6|23710.4|23702.5|23700.3|609
1757298300000|2025-09-08 02:25:00|23707|23704.8|23707.7|23705.5|23713.3|23711.1|23702.5|23700.3|352
1757298600000|2025-09-08 02:30:00|23707.8|23705.6|23709.8|23707.6|23712.2|23710|23707.3|23705.1|174
1757298900000|2025-09-08 02:35:00|23710|23707.8|23708.1|23705.9|23713.3|23711.1|23706.9|23704.7|157
1757299200000|2025-09-08 02:40:00|23708|23705.8|23708.7|23706.5|23712|23709.8|23707.3|23705.1|111
1757299500000|2025-09-08 02:45:00|23708.9|23706.7|23708.6|23706.4|23710.2|23708|23706.4|23704.2|109
1757299800000|2025-09-08 02:50:00|23708.7|23706.5|23706.6|23704.4|23711.5|23709.3|23705.9|23703.7|119
1757300100000|2025-09-08 02:55:00|23706.7|23704.5|23707.8|23705.6|23710|23707.8|23706.6|23704.4|98
1757300400000|2025-09-08 03:00:00|23707.7|23705.5|23713.9|23711.7|23715.6|23713.4|23707.2|23705|206
1757300700000|2025-09-08 03:05:00|23714|23711.8|23726.9|23724.7|23730.2|23728|23710.9|23708.7|454
1757301000000|2025-09-08 03:10:00|23726.8|23724.6|23722.7|23720.5|23727.1|23724.9|23720|23717.8|265
1757301300000|2025-09-08 03:15:00|23722.9|23720.7|23723.9|23721.7|23727.8|23725.6|23721.6|23719.4|200
1757301600000|2025-09-08 03:20:00|23723.8|23721.6|23725.4|23723.2|23726.6|23724.4|23720.6|23718.4|135
1757301900000|2025-09-08 03:25:00|23725.5|23723.3|23723.2|23721|23727.5|23725.3|23722.8|23720.6|126
1757302200000|2025-09-08 03:30:00|23723.3|23721.1|23727.5|23725.3|23727.9|23725.7|23722.7|23720.5|141
1757302500000|2025-09-08 03:35:00|23727.6|23725.4|23723.1|23720.9|23729.4|23727.2|23722.7|23720.5|82
1757302800000|2025-09-08 03:40:00|23723.2|23721|23721|23718.8|23727.4|23725.2|23719.1|23716.9|213
1757303100000|2025-09-08 03:45:00|23720.8|23718.6|23716|23713.8|23721.7|23719.5|23715|23712.8|242
1757303400000|2025-09-08 03:50:00|23716.1|23713.9|23717.4|23715.2|23718|23715.8|23713|23710.8|104
1757303700000|2025-09-08 03:55:00|23717.6|23715.4|23720.9|23718.7|23723.4|23721.2|23717.4|23715.2|260
1757304000000|2025-09-08 04:00:00|23720.8|23718.6|23719.1|23716.9|23722.1|23719.9|23716.1|23713.9|170
1757304300000|2025-09-08 04:05:00|23719.3|23717.1|23715.5|23713.3|23723.4|23721.2|23712|23709.8|129
1757304600000|2025-09-08 04:10:00|23715.4|23713.2|23709.5|23707.3|23716|23713.8|23709.5|23707.3|242
1757304900000|2025-09-08 04:15:00|23709.9|23707.7|23706.8|23704.6|23709.9|23707.7|23701|23698.8|265
1757305200000|2025-09-08 04:20:00|23707.2|23705|23710.3|23708.1|23710.8|23708.6|23705.6|23703.4|127
1757305500000|2025-09-08 04:25:00|23710.4|23708.2|23713.1|23710.9|23713.3|23711.1|23709.5|23707.3|170
1757305800000|2025-09-08 04:30:00|23712.9|23710.7|23711.8|23709.6|23717.7|23715.5|23711.8|23709.6|196
1757306100000|2025-09-08 04:35:00|23711.6|23709.4|23704.4|23702.2|23711.6|23709.4|23704.4|23702.2|177
1757306400000|2025-09-08 04:40:00|23704.5|23702.3|23702.9|23700.7|23708.1|23705.9|23696.5|23694.3|326
1757306700000|2025-09-08 04:45:00|23703.6|23701.4|23702.7|23700.5|23707.6|23705.4|23702.5|23700.3|206
1757307000000|2025-09-08 04:50:00|23702.9|23700.7|23700.3|23698.1|23703.5|23701.3|23699|23696.8|189
1757307300000|2025-09-08 04:55:00|23700.5|23698.3|23699.6|23697.4|23701.5|23699.3|23694.9|23692.7|513
1757307600000|2025-09-08 05:00:00|23699.5|23697.3|23703.7|23701.5|23706.3|23704.1|23699.3|23697.1|163
1757307900000|2025-09-08 05:05:00|23703.8|23701.6|23701.7|23699.5|23707.5|23705.3|23701|23698.8|85
1757308200000|2025-09-08 05:10:00|23701.5|23699.3|23704.3|23702.1|23704.3|23702.1|23697.5|23695.3|123
1757308500000|2025-09-08 05:15:00|23704.2|23702|23715.8|23713.6|23719|23716.8|23703.4|23701.2|386
1757308800000|2025-09-08 05:20:00|23715.7|23713.5|23707.5|23705.3|23716|23713.8|23702.7|23700.5|235
1757309100000|2025-09-08 05:25:00|23707.4|23705.2|23709|23706.8|23710.9|23708.7|23704.2|23702|107
1757309400000|2025-09-08 05:30:00|23709.1|23706.9|23704.3|23702.1|23710.9|23708.7|23701.3|23699.1|172
1757309700000|2025-09-08 05:35:00|23705.4|23703.2|23707.5|23705.3|23711.8|23709.6|23699.3|23697.1|222
1757310000000|2025-09-08 05:40:00|23707.6|23705.4|23698|23695.8|23709.3|23707.1|23696.1|23693.9|189
1757310300000|2025-09-08 05:45:00|23698.1|23695.9|23698.9|23696.7|23703|23700.8|23695.5|23693.3|288
1757310600000|2025-09-08 05:50:00|23698.7|23696.5|23698.7|23696.5|23703.2|23701|23697.8|23695.6|144
1757310900000|2025-09-08 05:55:00|23698.8|23696.6|23697.2|23695|23703.7|23701.5|23697.1|23694.9|162
1757311200000|2025-09-08 06:00:00|23697|23694.8|23716.3|23714.1|23723.4|23721.2|23696.4|23694.2|819
1757311500000|2025-09-08 06:05:00|23716.2|23714|23720.5|23718.3|23722.3|23720.1|23711.6|23709.4|528
1757311800000|2025-09-08 06:10:00|23720.7|23718.5|23723.5|23721.3|23727.3|23725.1|23717.6|23715.4|279
1757312100000|2025-09-08 06:15:00|23723.4|23721.2|23721.6|23719.4|23724.4|23722.2|23716.4|23714.2|248
1757312400000|2025-09-08 06:20:00|23721.7|23719.5|23720.1|23717.9|23725.4|23723.2|23718.8|23716.6|228
1757312700000|2025-09-08 06:25:00|23720.5|23718.3|23724.1|23721.9|23729.8|23727.6|23719.7|23717.5|340
1757313000000|2025-09-08 06:30:00|23724|23721.8|23720.1|23717.9|23726|23723.8|23713.9|23711.7|363
1757313300000|2025-09-08 06:35:00|23720.2|23718|23716.9|23714.7|23722|23719.8|23716|23713.8|113
1757313600000|2025-09-08 06:40:00|23717.1|23714.9|23720.6|23718.4|23724.1|23721.9|23716.3|23714.1|126
1757313900000|2025-09-08 06:45:00|23720.8|23718.6|23724.3|23722.1|23725.2|23723|23716.8|23714.6|144
1757314200000|2025-09-08 06:50:00|23724.2|23722|23721.5|23719.3|23727|23724.8|23719.6|23717.4|107
1757314500000|2025-09-08 06:55:00|23721.3|23719.1|23720.3|23718.1|23723.3|23721.1|23716.2|23714|173
1757314800000|2025-09-08 07:00:00|23720.2|23718|23730.5|23728.3|23730.6|23728.4|23717.9|23715.7|386
1757315100000|2025-09-08 07:05:00|23731.5|23729.3|23734.9|23732.7|23734.9|23732.7|23726|23723.8|444
1757315400000|2025-09-08 07:10:00|23735.3|23733.1|23736.2|23734|23745.4|23743.2|23732.9|23730.7|721
1757315700000|2025-09-08 07:15:00|23736.7|23734.5|23741.9|23739.7|23748.6|23746.4|23735.5|23733.3|579
1757316000000|2025-09-08 07:20:00|23741.8|23739.6|23734.1|23731.9|23746.5|23744.3|23731|23728.8|398
1757316300000|2025-09-08 07:25:00|23734|23731.8|23731.3|23729.1|23741|23738.8|23728.1|23725.9|314
1757316600000|2025-09-08 07:30:00|23731|23728.8|23726.4|23724.2|23735.4|23733.2|23726.4|23724.2|254
1757316900000|2025-09-08 07:35:00|23726.6|23724.4|23733.1|23730.9|23733.7|23731.5|23726|23723.8|255
1757317200000|2025-09-08 07:40:00|23732.9|23730.7|23747.5|23745.3|23748.9|23746.7|23732.9|23730.7|408
1757317500000|2025-09-08 07:45:00|23747.4|23745.2|23734|23731.8|23748.6|23746.4|23733.6|23731.4|314
1757317800000|2025-09-08 07:50:00|23733.9|23731.7|23722.6|23720.4|23736.6|23734.4|23719.9|23717.7|380
1757318100000|2025-09-08 07:55:00|23722.5|23720.3|23720.9|23718.7|23725.5|23723.3|23719.5|23717.3|222
1757318400000|2025-09-08 08:00:00|23720.7|23718.5|23720.8|23718.6|23725.8|23723.6|23708.4|23706.2|664
1757318700000|2025-09-08 08:05:00|23720.7|23718.5|23724.9|23722.7|23728.3|23726.1|23720.2|23718|480
1757319000000|2025-09-08 08:10:00|23724.7|23722.5|23731.5|23729.3|23732.9|23730.7|23720.5|23718.3|399
1757319300000|2025-09-08 08:15:00|23731.4|23729.2|23728.8|23726.6|23733.5|23731.3|23726|23723.8|332
1757319600000|2025-09-08 08:20:00|23728.7|23726.5|23728.8|23726.6|23731.9|23729.7|23721|23718.8|310
1757319900000|2025-09-08 08:25:00|23728.6|23726.4|23725.2|23723|23729.4|23727.2|23723.6|23721.4|155
1757320200000|2025-09-08 08:30:00|23725.1|23722.9|23728.8|23726.6|23729.1|23726.9|23721.6|23719.4|146
1757320500000|2025-09-08 08:35:00|23729|23726.8|23734|23731.8|23734.3|23732.1|23726.8|23724.6|155
1757320800000|2025-09-08 08:40:00|23734.1|23731.9|23732.5|23730.3|23735.5|23733.3|23728|23725.8|210
1757321100000|2025-09-08 08:45:00|23732.4|23730.2|23732.7|23730.5|23734.3|23732.1|23727.6|23725.4|130
1757321400000|2025-09-08 08:50:00|23732.8|23730.6|23728.8|23726.6|23734.7|23732.5|23726.3|23724.1|171
1757321700000|2025-09-08 08:55:00|23728.5|23726.3|23731.8|23729.6|23732.3|23730.1|23725.1|23722.9|148
1757322000000|2025-09-08 09:00:00|23732|23729.8|23727.7|23725.5|23733.9|23731.7|23724.9|23722.7|225
1757322300000|2025-09-08 09:05:00|23727.8|23725.6|23726.5|23724.3|23728.2|23726|23722.2|23720|158
1757322600000|2025-09-08 09:10:00|23726.6|23724.4|23730.4|23728.2|23733|23730.8|23721.2|23719|365
1757322900000|2025-09-08 09:15:00|23730.2|23728|23733.4|23731.2|23733.7|23731.5|23728.1|23725.9|127
1757323200000|2025-09-08 09:20:00|23733.3|23731.1|23734.2|23732|23736.1|23733.9|23730.8|23728.6|110
1757323500000|2025-09-08 09:25:00|23734|23731.8|23729.3|23727.1|23736|23733.8|23728.6|23726.4|145
1757323800000|2025-09-08 09:30:00|23729.5|23727.3|23735.3|23733.1|23736.9|23734.7|23727.3|23725.1|192
1757324100000|2025-09-08 09:35:00|23735.4|23733.2|23732.9|23730.7|23736.3|23734.1|23731.8|23729.6|133
1757324400000|2025-09-08 09:40:00|23733|23730.8|23733.3|23731.1|23737|23734.8|23728.6|23726.4|248
1757324700000|2025-09-08 09:45:00|23733.4|23731.2|23740|23737.8|23740.4|23738.2|23732.8|23730.6|161
1757325000000|2025-09-08 09:50:00|23740.1|23737.9|23751.9|23749.7|23753.1|23750.9|23739.9|23737.7|721
1757325300000|2025-09-08 09:55:00|23751.8|23749.6|23749|23746.8|23752.4|23750.2|23744.4|23742.2|282
1757325600000|2025-09-08 10:00:00|23749.1|23746.9|23744.6|23742.4|23750.1|23747.9|23743.1|23740.9|209
1757325900000|2025-09-08 10:05:00|23744.8|23742.6|23748.9|23746.7|23750|23747.8|23740.4|23738.2|210
1757326200000|2025-09-08 10:10:00|23748.8|23746.6|23753.8|23751.6|23754.5|23752.3|23746.4|23744.2|421
1757326500000|2025-09-08 10:15:00|23753.7|23751.5|23747.9|23745.7|23753.9|23751.7|23743.6|23741.4|333
1757326800000|2025-09-08 10:20:00|23748|23745.8|23749.6|23747.4|23752.9|23750.7|23745.2|23743|225
1757327100000|2025-09-08 10:25:00|23749.4|23747.2|23746.7|23744.5|23749.8|23747.6|23744.8|23742.6|125
1757327400000|2025-09-08 10:30:00|23746.9|23744.7|23753.1|23750.9|23754|23751.8|23745.9|23743.7|263
1757327700000|2025-09-08 10:35:00|23753.3|23751.1|23748.7|23746.5|23757.6|23755.4|23745.9|23743.7|477
1757328000000|2025-09-08 10:40:00|23748.8|23746.6|23751|23748.8|23751.3|23749.1|23745.4|23743.2|216
1757328300000|2025-09-08 10:45:00|23750.9|23748.7|23746.1|23743.9|23751.3|23749.1|23742.7|23740.5|246
1757328600000|2025-09-08 10:50:00|23746|23743.8|23741.1|23738.9|23747.7|23745.5|23740.4|23738.2|206
1757328900000|2025-09-08 10:55:00|23741.4|23739.2|23738.7|23736.5|23741.9|23739.7|23735.1|23732.9|282
1757329200000|2025-09-08 11:00:00|23738.8|23736.6|23739.2|23737|23741.1|23738.9|23733.3|23731.1|683
1757329500000|2025-09-08 11:05:00|23739.3|23737.1|23740.4|23738.2|23744.1|23741.9|23737.7|23735.5|337
1757329800000|2025-09-08 11:10:00|23740.9|23738.7|23747|23744.8|23747.3|23745.1|23739.6|23737.4|255
1757330100000|2025-09-08 11:15:00|23747.2|23745|23742.7|23740.5|23749.1|23746.9|23739.2|23737|398
1757330400000|2025-09-08 11:20:00|23743.2|23741|23736.2|23734|23743.6|23741.4|23736.1|23733.9|243
1757330700000|2025-09-08 11:25:00|23736.4|23734.2|23744.9|23742.7|23746.4|23744.2|23735.6|23733.4|287
1757331000000|2025-09-08 11:30:00|23744.8|23742.6|23740.3|23738.1|23749.9|23747.7|23740.3|23738.1|376
1757331300000|2025-09-08 11:35:00|23740.2|23738|23738.8|23736.6|23744.8|23742.6|23737.6|23735.4|321
1757331600000|2025-09-08 11:40:00|23741|23738.8|23744.1|23741.9|23745|23742.8|23740.6|23738.4|167
1757331900000|2025-09-08 11:45:00|23744|23741.8|23738.5|23736.3|23745.3|23743.1|23735.4|23733.2|411
1757332200000|2025-09-08 11:50:00|23738.3|23736.1|23740.7|23738.5|23743.5|23741.3|23735.2|23733|213
1757332500000|2025-09-08 11:55:00|23740.9|23738.7|23730.5|23728.3|23746.2|23744|23728|23725.8|517
1757332800000|2025-09-08 12:00:00|23730.6|23728.4|23732.1|23729.9|23735.9|23733.7|23727.7|23725.5|534
1757333100000|2025-09-08 12:05:00|23732|23729.8|23723|23720.8|23732|23729.8|23714.9|23712.7|784
1757333400000|2025-09-08 12:10:00|23723.1|23720.9|23712.5|23710.3|23723.1|23720.9|23710.5|23708.3|733
1757333700000|2025-09-08 12:15:00|23712.3|23710.1|23716.7|23714.5|23721.1|23718.9|23710.3|23708.1|597
1757334000000|2025-09-08 12:20:00|23716.5|23714.3|23717|23714.8|23720.7|23718.5|23710|23707.8|517
1757334300000|2025-09-08 12:25:00|23717.1|23714.9|23719.6|23717.4|23722.8|23720.6|23716|23713.8|550
1757334600000|2025-09-08 12:30:00|23719.7|23717.5|23729.6|23727.4|23736.1|23733.9|23718.8|23716.6|903
1757334900000|2025-09-08 12:35:00|23729.5|23727.3|23727.2|23725|23731.7|23729.5|23723.5|23721.3|575
1757335200000|2025-09-08 12:40:00|23727.1|23724.9|23727.5|23725.3|23728.8|23726.6|23722.3|23720.1|478
1757335500000|2025-09-08 12:45:00|23727.6|23725.4|23734.5|23732.3|23736.6|23734.4|23720.4|23718.2|843
1757335800000|2025-09-08 12:50:00|23734.4|23732.2|23738.2|23736|23740|23737.8|23732.5|23730.3|682
1757336100000|2025-09-08 12:55:00|23738.1|23735.9|23744.4|23742.2|23747|23744.8|23736.7|23734.5|1282
1757336400000|2025-09-08 13:00:00|23744.5|23742.3|23747.3|23745.1|23749.4|23747.2|23741|23738.8|966
1757336700000|2025-09-08 13:05:00|23747.2|23745|23738.3|23736.1|23749|23746.8|23738.1|23735.9|728
1757337000000|2025-09-08 13:10:00|23738|23735.8|23747.1|23744.9|23750.2|23748|23733.5|23731.3|1015
1757337300000|2025-09-08 13:15:00|23747.2|23745|23753.6|23751.4|23754.5|23752.3|23745.9|23743.7|1156
1757337600000|2025-09-08 13:20:00|23754|23751.8|23753.2|23751|23761.1|23758.9|23751.1|23748.9|2108
1757337900000|2025-09-08 13:25:00|23752.3|23750.1|23751.1|23748.9|23761.6|23759.4|23744.1|23741.9|3326
1757338200000|2025-09-08 13:30:00|23750|23750.1|23785.8|23784.7|23786.3|23785.2|23739.6|23738.5|18416
1757338500000|2025-09-08 13:35:00|23785.9|23784.8|23770|23768.9|23812.9|23811.8|23762.5|23761.4|14175
1757338800000|2025-09-08 13:40:00|23769.4|23768.3|23798|23796.9|23811.4|23810.3|23769.4|23768.3|9871
1757339100000|2025-09-08 13:45:00|23797.9|23796.8|23815.8|23814.7|23818|23816.9|23780|23778.9|9724
1757339400000|2025-09-08 13:50:00|23815.2|23814.1|23830.2|23829.1|23830.4|23829.3|23794.1|23793|9730
1757339700000|2025-09-08 13:55:00|23830.3|23829.2|23811.2|23810.1|23841.4|23840.3|23809.9|23808.8|8998
1757340000000|2025-09-08 14:00:00|23810.7|23809.6|23821.2|23820.1|23822.1|23821|23791.5|23790.4|8172
1757340300000|2025-09-08 14:05:00|23821.3|23820.2|23818.4|23817.3|23833.6|23832.5|23810.4|23809.3|6289
1757340600000|2025-09-08 14:10:00|23819.8|23818.7|23806.9|23805.8|23826.8|23825.7|23804.1|23803|5364
1757340900000|2025-09-08 14:15:00|23806.6|23805.5|23781.9|23780.8|23810.3|23809.2|23777.8|23776.7|7567
1757341200000|2025-09-08 14:20:00|23781.1|23780|23788.3|23787.2|23795.8|23794.7|23771.7|23770.6|5728
1757341500000|2025-09-08 14:25:00|23788.6|23787.5|23827.2|23826.1|23833.9|23832.8|23787.9|23786.8|8227
1757341800000|2025-09-08 14:30:00|23825.4|23824.3|23821.4|23820.3|23842.9|23841.8|23816.1|23815|7973
1757342100000|2025-09-08 14:35:00|23821.1|23820|23834.8|23833.7|23842.3|23841.2|23816.1|23815|5511
1757342400000|2025-09-08 14:40:00|23837.2|23836.1|23846.6|23845.5|23852.1|23851|23834.9|23833.8|5169
1757342700000|2025-09-08 14:45:00|23846.8|23845.7|23842|23840.9|23852.9|23851.8|23838.5|23837.4|5007
1757343000000|2025-09-08 14:50:00|23841.4|23840.3|23837|23835.9|23841.4|23840.3|23828.2|23827.1|4763
1757343300000|2025-09-08 14:55:00|23837.1|23836|23825|23823.9|23845.3|23844.2|23822.6|23821.5|4766
1757343600000|2025-09-08 15:00:00|23825.3|23824.2|23827.4|23826.3|23833.5|23832.4|23819.4|23818.3|4159
1757343900000|2025-09-08 15:05:00|23827.5|23826.4|23830.6|23829.5|23833.9|23832.8|23823.7|23822.6|2832
1757344200000|2025-09-08 15:10:00|23830|23828.9|23838.1|23837|23844.3|23843.2|23830|23828.9|3723
1757344500000|2025-09-08 15:15:00|23838|23836.9|23813.6|23812.5|23838.7|23837.6|23809.6|23808.5|4934
1757344800000|2025-09-08 15:20:00|23812.8|23811.7|23814.7|23813.6|23818.9|23817.8|23807.1|23806|3480
1757345100000|2025-09-08 15:25:00|23814.9|23813.8|23840.4|23839.3|23841.4|23840.3|23811.8|23810.7|4246
1757345400000|2025-09-08 15:30:00|23839.7|23838.6|23833.7|23832.6|23846.3|23845.2|23830|23828.9|3687
1757345700000|2025-09-08 15:35:00|23833.9|23832.8|23834.2|23833.1|23837.8|23836.7|23827.1|23826|2682
1757346000000|2025-09-08 15:40:00|23834.7|23833.6|23824.4|23823.3|23835.1|23834|23822.2|23821.1|2842
1757346300000|2025-09-08 15:45:00|23823.9|23822.8|23807.5|23806.4|23827.2|23826.1|23794.1|23793|6896
1757346600000|2025-09-08 15:50:00|23808|23806.9|23826.8|23825.7|23830|23828.9|23802.3|23801.2|4195
1757346900000|2025-09-08 15:55:00|23826.7|23825.6|23837.1|23836|23839.6|23838.5|23825.6|23824.5|3563
1757347200000|2025-09-08 16:00:00|23836.4|23835.3|23818.6|23817.5|23837.5|23836.4|23815.1|23814|3683
1757347500000|2025-09-08 16:05:00|23818.7|23817.6|23809.3|23808.2|23822|23820.9|23806.9|23805.8|3241
1757347800000|2025-09-08 16:10:00|23810.3|23809.2|23808.3|23807.2|23817.5|23816.4|23806.4|23805.3|2330
1757348100000|2025-09-08 16:15:00|23808.4|23807.3|23798.7|23797.6|23808.4|23807.3|23790.2|23789.1|3791
1757348400000|2025-09-08 16:20:00|23798|23796.9|23792.8|23791.7|23805.1|23804|23789.7|23788.6|3136
1757348700000|2025-09-08 16:25:00|23792.7|23791.6|23795.2|23794.1|23797.7|23796.6|23785.3|23784.2|3780
1757349000000|2025-09-08 16:30:00|23796.5|23795.4|23776.2|23775.1|23803|23801.9|23768.1|23767|6153
1757349300000|2025-09-08 16:35:00|23776.3|23775.2|23773.3|23772.2|23782.3|23781.2|23755|23753.9|5470
1757349600000|2025-09-08 16:40:00|23773|23771.9|23778.8|23777.7|23788.3|23787.2|23764.7|23763.6|4225
1757349900000|2025-09-08 16:45:00|23779.2|23778.1|23762.5|23761.4|23779.2|23778.1|23757.2|23756.1|4679
1757350200000|2025-09-08 16:50:00|23762|23760.9|23781.5|23780.4|23781.7|23780.6|23761.3|23760.2|3301
1757350500000|2025-09-08 16:55:00|23781.6|23780.5|23776.2|23775.1|23786.5|23785.4|23765.7|23764.6|3750
1757350800000|2025-09-08 17:00:00|23775.3|23774.2|23757|23755.9|23779.2|23778.1|23754.6|23753.5|3629
1757351100000|2025-09-08 17:05:00|23757.2|23756.1|23756.1|23755|23765.9|23764.8|23747.9|23746.8|4052
1757351400000|2025-09-08 17:10:00|23758.5|23757.4|23754.1|23753|23771.8|23770.7|23753.4|23752.3|2800
1757351700000|2025-09-08 17:15:00|23755.8|23754.7|23768.5|23767.4|23769.9|23768.8|23752.3|23751.2|2442
1757352000000|2025-09-08 17:20:00|23767|23765.9|23778.3|23777.2|23779.8|23778.7|23761.9|23760.8|2829
1757352300000|2025-09-08 17:25:00|23778.4|23777.3|23769.1|23768|23781.4|23780.3|23763.8|23762.7|3154
1757352600000|2025-09-08 17:30:00|23768.9|23767.8|23768.4|23767.3|23777.1|23776|23764.4|23763.3|2085
1757352900000|2025-09-08 17:35:00|23768.5|23767.4|23763.7|23762.6|23773.6|23772.5|23763.1|23762|1739
1757353200000|2025-09-08 17:40:00|23764.6|23763.5|23769.1|23768|23769.6|23768.5|23757.7|23756.6|2451
1757353500000|2025-09-08 17:45:00|23768.9|23767.8|23754.9|23753.8|23770.8|23769.7|23753.6|23752.5|2833
1757353800000|2025-09-08 17:50:00|23755.1|23754|23751.1|23750|23758.9|23757.8|23728.9|23727.8|6189
1757354100000|2025-09-08 17:55:00|23750.6|23749.5|23747.9|23746.8|23756.2|23755.1|23740.2|23739.1|3170
1757354400000|2025-09-08 18:00:00|23747.7|23746.6|23741.5|23740.4|23750.6|23749.5|23738.7|23737.6|2534
1757354700000|2025-09-08 18:05:00|23741.8|23740.7|23748.1|23747|23754|23752.9|23737.4|23736.3|2239
1757355000000|2025-09-08 18:10:00|23748.5|23747.4|23765.3|23764.2|23769.7|23768.6|23747.7|23746.6|3713
1757355300000|2025-09-08 18:15:00|23765.2|23764.1|23777.5|23776.4|23779.3|23778.2|23762.6|23761.5|3449
1757355600000|2025-09-08 18:20:00|23775.4|23774.3|23772.6|23771.5|23782.8|23781.7|23771.6|23770.5|3541
1757355900000|2025-09-08 18:25:00|23772.9|23771.8|23776.7|23775.6|23777.2|23776.1|23765.6|23764.5|2308
1757356200000|2025-09-08 18:30:00|23776.8|23775.7|23775.3|23774.2|23781.7|23780.6|23768.4|23767.3|2432
1757356500000|2025-09-08 18:35:00|23775.1|23774|23762.2|23761.1|23778.4|23777.3|23761.9|23760.8|2168
1757356800000|2025-09-08 18:40:00|23763.6|23762.5|23767.8|23766.7|23768.4|23767.3|23753.7|23752.6|2927
1757357100000|2025-09-08 18:45:00|23767.7|23766.6|23771.9|23770.8|23777.4|23776.3|23765.7|23764.6|2708
1757357400000|2025-09-08 18:50:00|23771.8|23770.7|23760.4|23759.3|23775.3|23774.2|23758.5|23757.4|2178
1757357700000|2025-09-08 18:55:00|23760.1|23759|23759.5|23758.4|23767.3|23766.2|23756.3|23755.2|2066
1757358000000|2025-09-08 19:00:00|23760.2|23759.1|23758.3|23757.2|23761.2|23760.1|23752|23750.9|2587
1757358300000|2025-09-08 19:05:00|23758.4|23757.3|23754.3|23753.2|23762.5|23761.4|23753.8|23752.7|2386
1757358600000|2025-09-08 19:10:00|23754.5|23753.4|23737.2|23736.1|23757.1|23756|23731.1|23730|5336
1757358900000|2025-09-08 19:15:00|23737.4|23736.3|23735.8|23734.7|23742.4|23741.3|23730|23728.9|4540
1757359200000|2025-09-08 19:20:00|23734.6|23733.5|23734.8|23733.7|23738.4|23737.3|23726.5|23725.4|3370
1757359500000|2025-09-08 19:25:00|23734.5|23733.4|23735.7|23734.6|23738.1|23737|23729.4|23728.3|2353
1757359800000|2025-09-08 19:30:00|23734.7|23733.6|23736.3|23735.2|23754.8|23753.7|23734.7|23733.6|4840
1757360100000|2025-09-08 19:35:00|23736|23734.9|23756.1|23755|23758.5|23757.4|23736|23734.9|3061
1757360400000|2025-09-08 19:40:00|23755.9|23754.8|23764.1|23763|23766.9|23765.8|23754.6|23753.5|4122
1757360700000|2025-09-08 19:45:00|23764|23762.9|23774.6|23773.5|23775.8|23774.7|23763.8|23762.7|4131
1757361000000|2025-09-08 19:50:00|23774.7|23773.6|23760.5|23759.4|23775.5|23774.4|23749.9|23748.8|6579
1757361300000|2025-09-08 19:55:00|23760.7|23759.6|23766.1|23765|23767.9|23766.8|23749.9|23748.8|12909
1757361600000|2025-09-08 20:00:00|23766|23764.9|23763.9|23761.7|23771.8|23769.6|23760|23757.8|4996
1757361900000|2025-09-08 20:05:00|23764.1|23761.9|23774.7|23772.5|23775.8|23773.6|23760.7|23758.5|1782
1757362200000|2025-09-08 20:10:00|23774.2|23772|23770.6|23768.4|23774.5|23772.3|23766.3|23764.1|1584
1757362500000|2025-09-08 20:15:00|23769.6|23767.4|23763.4|23761.2|23769.6|23767.4|23762.3|23760.1|740
1757362800000|2025-09-08 20:20:00|23763.2|23761|23763|23760.8|23765.8|23763.6|23760.3|23758.1|525
1757363100000|2025-09-08 20:25:00|23762.5|23760.3|23765.1|23762.9|23766.9|23764.7|23762.3|23760.1|393
1757363400000|2025-09-08 20:30:00|23765.4|23763.2|23766.7|23764.5|23768.2|23766|23764.4|23762.2|270
1757363700000|2025-09-08 20:35:00|23766.2|23764|23762.9|23760.7|23766.5|23764.3|23761.4|23759.2|282
1757364000000|2025-09-08 20:40:00|23763.2|23761|23759.5|23757.3|23763.9|23761.7|23759|23756.8|511
1757364300000|2025-09-08 20:45:00|23759.2|23757|23759.9|23757.7|23763.9|23761.7|23758.6|23756.4|299
1757364600000|2025-09-08 20:50:00|23759.6|23757.4|23758.6|23756.4|23759.8|23757.6|23756.5|23754.3|376
1757364900000|2025-09-08 20:55:00|23758.1|23755.9|23763.1|23758.1|23764.7|23762.5|23756.9|23754.7|362
1757365200000|2025-09-08 21:00:00|23761.8|23756.8|23761.5|23756.5|23762.1|23757.1|23760.6|23755.6|0
1757365500000|2025-09-08 21:05:00|23761.9|23756.9|23765.1|23760.1|23765.1|23760.1|23761.9|23756.9|0
1757365800000|2025-09-08 21:10:00|23765.2|23760.2|23766.1|23761.1|23766.6|23761.6|23765.1|23760.1|0
1757366100000|2025-09-08 21:15:00|23766.6|23761.6|23766.7|23761.7|23767.3|23762.3|23766.5|23761.5|0
1757366400000|2025-09-08 21:20:00|23766.8|23761.8|23767.1|23762.1|23767.1|23762.1|23766.6|23761.6|0
1757366700000|2025-09-08 21:25:00|23767|23762|23767.6|23762.6|23768|23763|23767|23762|0
1757367000000|2025-09-08 21:30:00|23767.8|23762.8|23767.3|23762.3|23767.8|23762.8|23767.3|23762.3|0
1757367300000|2025-09-08 21:35:00|23768|23763|23770.4|23765.4|23770.4|23765.4|23767.6|23762.6|0
1757367600000|2025-09-08 21:40:00|23770.5|23765.5|23771.6|23766.6|23771.6|23766.6|23769.6|23764.6|0
1757367900000|2025-09-08 21:45:00|23771.5|23766.5|23771.5|23766.5|23771.6|23766.6|23770.4|23765.4|0
1757368200000|2025-09-08 21:50:00|23771.3|23766.3|23770.5|23765.5|23771.9|23766.9|23770.5|23765.5|0
1757368500000|2025-09-08 21:55:00|23770.6|23765.6|23772.1|23767.1|23776.3|23771.3|23770.6|23765.6|0
1757368800000|2025-09-08 22:00:00|23767.5|23765.3|23782.1|23779.9|23785.7|23783.5|23767.3|23765.1|931
1757369100000|2025-09-08 22:05:00|23782|23779.8|23782.6|23780.4|23787.6|23785.4|23779|23776.8|437
1757369400000|2025-09-08 22:10:00|23782.8|23780.6|23783.8|23781.6|23785.4|23783.2|23779.2|23777|142
1757369700000|2025-09-08 22:15:00|23784.6|23782.4|23785.7|23783.5|23785.8|23783.6|23778.4|23776.2|217
1757370000000|2025-09-08 22:20:00|23785.6|23783.4|23787.3|23785.1|23788.4|23786.2|23783|23780.8|201
1757370300000|2025-09-08 22:25:00|23787.2|23785|23783.2|23781|23788.7|23786.5|23783.2|23781|187
1757370600000|2025-09-08 22:30:00|23783.3|23781.1|23791|23788.8|23791.1|23788.9|23782.7|23780.5|198
1757370900000|2025-09-08 22:35:00|23790.9|23788.7|23787|23784.8|23792.8|23790.6|23786.3|23784.1|177
1757371200000|2025-09-08 22:40:00|23786.7|23784.5|23791.2|23789|23792.4|23790.2|23786.7|23784.5|115
1757371500000|2025-09-08 22:45:00|23791.3|23789.1|23796.8|23794.6|23797.6|23795.4|23789.9|23787.7|323
1757371800000|2025-09-08 22:50:00|23796.6|23794.4|23788.4|23786.2|23796.9|23794.7|23787|23784.8|369
1757372100000|2025-09-08 22:55:00|23788.6|23786.4|23794|23791.8|23794.6|23792.4|23788.5|23786.3|146
1757372400000|2025-09-08 23:00:00|23794.1|23791.9|23791.8|23789.6|23798.1|23795.9|23791.8|23789.6|259
1757372700000|2025-09-08 23:05:00|23792|23789.8|23788.5|23786.3|23793.6|23791.4|23788.1|23785.9|153
1757373000000|2025-09-08 23:10:00|23788.3|23786.1|23790.9|23788.7|23793.9|23791.7|23788.3|23786.1|160
1757373300000|2025-09-08 23:15:00|23791|23788.8|23789.5|23787.3|23793.7|23791.5|23788.4|23786.2|240
1757373600000|2025-09-08 23:20:00|23789.6|23787.4|23786.7|23784.5|23792.3|23790.1|23786.6|23784.4|274
1757373900000|2025-09-08 23:25:00|23786.6|23784.4|23786.9|23784.7|23787.4|23785.2|23783.8|23781.6|164
1757374200000|2025-09-08 23:30:00|23787|23784.8|23783.7|23781.5|23790.1|23787.9|23783.1|23780.9|189
1757374500000|2025-09-08 23:35:00|23783.6|23781.4|23783.1|23780.9|23787.4|23785.2|23782.1|23779.9|193
1757374800000|2025-09-08 23:40:00|23783.2|23781|23773.5|23771.3|23785.3|23783.1|23772|23769.8|369
1757375100000|2025-09-08 23:45:00|23773.4|23771.2|23778.1|23775.9|23778.6|23776.4|23772.3|23770.1|172
1757375400000|2025-09-08 23:50:00|23778.8|23776.6|23778.7|23776.5|23780.1|23777.9|23773.6|23771.4|182
1757375700000|2025-09-08 23:55:00|23778.9|23776.7|23774.2|23772|23780.5|23778.3|23773.6|23771.4|136
1757376000000|2025-09-09 00:00:00|23774.3|23772.1|23781.3|23779.1|23784.6|23782.4|23771.2|23769|455
1757376300000|2025-09-09 00:05:00|23782.8|23780.6|23787.4|23785.2|23787.4|23785.2|23778.8|23776.6|222
1757376600000|2025-09-09 00:10:00|23787.3|23785.1|23794.5|23792.3|23794.5|23792.3|23785.5|23783.3|295
1757376900000|2025-09-09 00:15:00|23794.2|23792|23785.9|23783.7|23794.4|23792.2|23779.8|23777.6|436
1757377200000|2025-09-09 00:20:00|23785.8|23783.6|23778.8|23776.6|23785.9|23783.7|23778.4|23776.2|175
1757377500000|2025-09-09 00:25:00|23779|23776.8|23781.5|23779.3|23782.7|23780.5|23777.6|23775.4|91
1757377800000|2025-09-09 00:30:00|23781.4|23779.2|23779.5|23777.3|23781.6|23779.4|23777.7|23775.5|129
1757378100000|2025-09-09 00:35:00|23779.6|23777.4|23779.2|23777|23782.4|23780.2|23778.7|23776.5|129
1757378400000|2025-09-09 00:40:00|23779.1|23776.9|23779.8|23777.6|23781.7|23779.5|23775.8|23773.6|186
1757378700000|2025-09-09 00:45:00|23780.3|23778.1|23780.8|23778.6|23781.1|23778.9|23775.7|23773.5|179
1757379000000|2025-09-09 00:50:00|23781|23778.8|23780.8|23778.6|23783.5|23781.3|23779.2|23777|152
1757379300000|2025-09-09 00:55:00|23781|23778.8|23776.2|23774|23781.6|23779.4|23773|23770.8|124
1757379600000|2025-09-09 01:00:00|23776.1|23773.9|23774.4|23772.2|23777|23774.8|23771.9|23769.7|142
1757379900000|2025-09-09 01:05:00|23774.5|23772.3|23776.2|23774|23779.3|23777.1|23773.6|23771.4|172
1757380200000|2025-09-09 01:10:00|23776.3|23774.1|23775.5|23773.3|23778.1|23775.9|23773.2|23771|117
1757380500000|2025-09-09 01:15:00|23775.4|23773.2|23774.6|23772.4|23775.5|23773.3|23772.1|23769.9|119
1757380800000|2025-09-09 01:20:00|23774.5|23772.3|23763.2|23761|23774.5|23772.3|23762.4|23760.2|372
1757381100000|2025-09-09 01:25:00|23763.3|23761.1|23764.2|23762|23765.9|23763.7|23758|23755.8|477
1757381400000|2025-09-09 01:30:00|23764.1|23761.9|23762.1|23759.9|23767.9|23765.7|23761.1|23758.9|171
1757381700000|2025-09-09 01:35:00|23762.3|23760.1|23764.5|23762.3|23767.8|23765.6|23761.6|23759.4|151
1757382000000|2025-09-09 01:40:00|23764.3|23762.1|23771.2|23769|23771.7|23769.5|23762.8|23760.6|184
1757382300000|2025-09-09 01:45:00|23770.5|23768.3|23776.2|23774|23778.7|23776.5|23770|23767.8|262
1757382600000|2025-09-09 01:50:00|23777|23774.8|23782.3|23780.1|23783.6|23781.4|23773.3|23771.1|235
1757382900000|2025-09-09 01:55:00|23782.4|23780.2|23780.4|23778.2|23786|23783.8|23780|23777.8|278
1757383200000|2025-09-09 02:00:00|23780.5|23778.3|23785|23782.8|23788.4|23786.2|23780.4|23778.2|229
1757383500000|2025-09-09 02:05:00|23785.1|23782.9|23790.7|23788.5|23791.8|23789.6|23784.2|23782|230
1757383800000|2025-09-09 02:10:00|23791.6|23789.4|23797.9|23795.7|23798.9|23796.7|23791.2|23789|400
1757384100000|2025-09-09 02:15:00|23798.2|23796|23802.8|23800.6|23803.3|23801.1|23796.9|23794.7|419
1757384400000|2025-09-09 02:20:00|23802.7|23800.5|23798.9|23796.7|23803.1|23800.9|23797.2|23795|297
1757384700000|2025-09-09 02:25:00|23799|23796.8|23801.3|23799.1|23801.7|23799.5|23797.8|23795.6|130
1757385000000|2025-09-09 02:30:00|23801.2|23799|23800.8|23798.6|23814.6|23812.4|23798.8|23796.6|1111
1757385300000|2025-09-09 02:35:00|23800.9|23798.7|23800.2|23798|23802.2|23800|23795.8|23793.6|269
1757385600000|2025-09-09 02:40:00|23800.3|23798.1|23800.8|23798.6|23804|23801.8|23798.6|23796.4|221
1757385900000|2025-09-09 02:45:00|23800.7|23798.5|23801.1|23798.9|23804|23801.8|23798.5|23796.3|204
1757386200000|2025-09-09 02:50:00|23801|23798.8|23795.4|23793.2|23802.1|23799.9|23792.1|23789.9|310
1757386500000|2025-09-09 02:55:00|23795.5|23793.3|23796.4|23794.2|23797.8|23795.6|23793.9|23791.7|185
1757386800000|2025-09-09 03:00:00|23796.3|23794.1|23797.8|23795.6|23798.5|23796.3|23794.7|23792.5|142
1757387100000|2025-09-09 03:05:00|23797.6|23795.4|23798.3|23796.1|23798.7|23796.5|23795.6|23793.4|169
1757387400000|2025-09-09 03:10:00|23798.4|23796.2|23800.5|23798.3|23804.8|23802.6|23797.5|23795.3|353
1757387700000|2025-09-09 03:15:00|23800.3|23798.1|23802.4|23800.2|23804.3|23802.1|23799.1|23796.9|209
1757388000000|2025-09-09 03:20:00|23802.5|23800.3|23803|23800.8|23807.1|23804.9|23800.9|23798.7|300
1757388300000|2025-09-09 03:25:00|23802.9|23800.7|23805.2|23803|23805.4|23803.2|23800.5|23798.3|105
1757388600000|2025-09-09 03:30:00|23805.3|23803.1|23810.2|23808|23811|23808.8|23804.9|23802.7|313
1757388900000|2025-09-09 03:35:00|23810|23807.8|23807.3|23805.1|23810.4|23808.2|23806.6|23804.4|214
1757389200000|2025-09-09 03:40:00|23807.5|23805.3|23807.8|23805.6|23810.1|23807.9|23804.3|23802.1|112
1757389500000|2025-09-09 03:45:00|23807.7|23805.5|23809.5|23807.3|23811|23808.8|23805.7|23803.5|83
1757389800000|2025-09-09 03:50:00|23809.7|23807.5|23805.3|23803.1|23809.8|23807.6|23805.2|23803|97
1757390100000|2025-09-09 03:55:00|23805.2|23803|23808|23805.8|23808|23805.8|23804.8|23802.6|64
1757390400000|2025-09-09 04:00:00|23808.1|23805.9|23802.6|23800.4|23809.4|23807.2|23802.1|23799.9|232
1757390700000|2025-09-09 04:05:00|23802.5|23800.3|23803.3|23801.1|23807.7|23805.5|23802.5|23800.3|115
1757391000000|2025-09-09 04:10:00|23803.4|23801.2|23804.4|23802.2|23804.6|23802.4|23802.8|23800.6|64
1757391300000|2025-09-09 04:15:00|23804.5|23802.3|23804.7|23802.5|23806.3|23804.1|23804.4|23802.2|55
1757391600000|2025-09-09 04:20:00|23804.8|23802.6|23807.3|23805.1|23807.7|23805.5|23802.9|23800.7|66
1757391900000|2025-09-09 04:25:00|23807.4|23805.2|23802.8|23800.6|23808.4|23806.2|23802.7|23800.5|97
1757392200000|2025-09-09 04:30:00|23802.9|23800.7|23802.2|23800|23805|23802.8|23801.6|23799.4|79
1757392500000|2025-09-09 04:35:00|23802.3|23800.1|23802.3|23800.1|23803.4|23801.2|23801.3|23799.1|37
1757392800000|2025-09-09 04:40:00|23802|23799.8|23799.9|23797.7|23802.3|23800.1|23798.9|23796.7|138
1757393100000|2025-09-09 04:45:00|23800|23797.8|23802|23799.8|23802.2|23800|23797.3|23795.1|136
1757393400000|2025-09-09 04:50:00|23801.8|23799.6|23804.4|23802.2|23806.6|23804.4|23801.6|23799.4|363
1757393700000|2025-09-09 04:55:00|23804.6|23802.4|23805.6|23803.4|23807.3|23805.1|23803.6|23801.4|353
1757394000000|2025-09-09 05:00:00|23805.5|23803.3|23803.7|23801.5|23805.6|23803.4|23801.6|23799.4|158
1757394300000|2025-09-09 05:05:00|23803.5|23801.3|23801.5|23799.3|23803.8|23801.6|23800.4|23798.2|537
1757394600000|2025-09-09 05:10:00|23801.7|23799.5|23802.6|23800.4|23804.8|23802.6|23801.3|23799.1|481
1757394900000|2025-09-09 05:15:00|23802.5|23800.3|23796.3|23794.1|23802.8|23800.6|23791.3|23789.1|426
1757395200000|2025-09-09 05:20:00|23796.4|23794.2|23790.7|23788.5|23797.4|23795.2|23783|23780.8|434
1757395500000|2025-09-09 05:25:00|23790.2|23788|23787.4|23785.2|23790.2|23788|23782|23779.8|221
1757395800000|2025-09-09 05:30:00|23787.5|23785.3|23792.7|23790.5|23798.1|23795.9|23785.9|23783.7|339
1757396100000|2025-09-09 05:35:00|23792.8|23790.6|23793.8|23791.6|23794.9|23792.7|23788|23785.8|149
1757396400000|2025-09-09 05:40:00|23793.9|23791.7|23793.2|23791|23795.4|23793.2|23786|23783.8|183
1757396700000|2025-09-09 05:45:00|23793.1|23790.9|23794.1|23791.9|23796.5|23794.3|23791.2|23789|134
1757397000000|2025-09-09 05:50:00|23793.9|23791.7|23804.9|23802.7|23805|23802.8|23792.9|23790.7|304
1757397300000|2025-09-09 05:55:00|23804.7|23802.5|23803.2|23801|23810.9|23808.7|23802.2|23800|430
1757397600000|2025-09-09 06:00:00|23803.3|23801.1|23809.4|23807.2|23811.9|23809.7|23797.7|23795.5|461
1757397900000|2025-09-09 06:05:00|23809.9|23807.7|23812.8|23810.6|23813.7|23811.5|23807.4|23805.2|354
1757398200000|2025-09-09 06:10:00|23812.9|23810.7|23820.3|23818.1|23822.1|23819.9|23811.8|23809.6|832
1757398500000|2025-09-09 06:15:00|23820.1|23817.9|23813|23810.8|23823.5|23821.3|23810.6|23808.4|901
1757398800000|2025-09-09 06:20:00|23813.2|23811|23817.3|23815.1|23818.5|23816.3|23811.1|23808.9|286
1757399100000|2025-09-09 06:25:00|23817.4|23815.2|23815.5|23813.3|23820.5|23818.3|23815.5|23813.3|201
1757399400000|2025-09-09 06:30:00|23815.3|23813.1|23816.5|23814.3|23817.4|23815.2|23811.1|23808.9|337
1757399700000|2025-09-09 06:35:00|23816.8|23814.6|23820.8|23818.6|23822.6|23820.4|23808.7|23806.5|469
1757400000000|2025-09-09 06:40:00|23821|23818.8|23814.4|23812.2|23822.1|23819.9|23812.4|23810.2|265
1757400300000|2025-09-09 06:45:00|23814.2|23812|23816|23813.8|23821.5|23819.3|23813.2|23811|267
1757400600000|2025-09-09 06:50:00|23815.9|23813.7|23820.4|23818.2|23824.3|23822.1|23815.5|23813.3|472
1757400900000|2025-09-09 06:55:00|23820.5|23818.3|23817.4|23815.2|23821.7|23819.5|23816.6|23814.4|216
1757401200000|2025-09-09 07:00:00|23817.6|23815.4|23818.2|23816|23823.6|23821.4|23815.5|23813.3|406
1757401500000|2025-09-09 07:05:00|23818.3|23816.1|23824.1|23821.9|23824.9|23822.7|23816|23813.8|312
1757401800000|2025-09-09 07:10:00|23824.3|23822.1|23832.5|23830.3|23832.5|23830.3|23823.1|23820.9|538
1757402100000|2025-09-09 07:15:00|23832.6|23830.4|23830.8|23828.6|23834.7|23832.5|23828.5|23826.3|403
1757402400000|2025-09-09 07:20:00|23830.6|23828.4|23829.9|23827.7|23832.6|23830.4|23827.3|23825.1|242
1757402700000|2025-09-09 07:25:00|23830|23827.8|23835|23832.8|23838.6|23836.4|23829.7|23827.5|716
1757403000000|2025-09-09 07:30:00|23834.9|23832.7|23839.5|23837.3|23840.6|23838.4|23829.2|23827|358
1757403300000|2025-09-09 07:35:00|23839.6|23837.4|23839.5|23837.3|23853|23850.8|23839.5|23837.3|1072
1757403600000|2025-09-09 07:40:00|23839.6|23837.4|23824.4|23822.2|23843.4|23841.2|23822.2|23820|620
1757403900000|2025-09-09 07:45:00|23823.7|23821.5|23820.1|23817.9|23826.1|23823.9|23818.6|23816.4|616
1757404200000|2025-09-09 07:50:00|23820|23817.8|23824.1|23821.9|23824.6|23822.4|23817.6|23815.4|380
1757404500000|2025-09-09 07:55:00|23824.3|23822.1|23824|23821.8|23825.4|23823.2|23821|23818.8|253
1757404800000|2025-09-09 08:00:00|23824.2|23822|23822.8|23820.6|23825.7|23823.5|23821.3|23819.1|336
1757405100000|2025-09-09 08:05:00|23822.6|23820.4|23807|23804.8|23822.9|23820.7|23806.3|23804.1|550
1757405400000|2025-09-09 08:10:00|23807.1|23804.9|23814.6|23812.4|23820.8|23818.6|23806.1|23803.9|391
1757405700000|2025-09-09 08:15:00|23814.8|23812.6|23811.6|23809.4|23819|23816.8|23804.3|23802.1|1014
1757406000000|2025-09-09 08:20:00|23811.7|23809.5|23822|23819.8|23822|23819.8|23809.9|23807.7|453
1757406300000|2025-09-09 08:25:00|23821.9|23819.7|23818|23815.8|23823.1|23820.9|23814.6|23812.4|225
1757406600000|2025-09-09 08:30:00|23818.1|23815.9|23816.6|23814.4|23824.2|23822|23812.8|23810.6|263
1757406900000|2025-09-09 08:35:00|23816.5|23814.3|23809.5|23807.3|23820.9|23818.7|23805.7|23803.5|312
1757407200000|2025-09-09 08:40:00|23809.3|23807.1|23814.3|23812.1|23818|23815.8|23806.8|23804.6|211
1757407500000|2025-09-09 08:45:00|23814.4|23812.2|23803.3|23801.1|23815.3|23813.1|23802.4|23800.2|327
1757407800000|2025-09-09 08:50:00|23802.9|23800.7|23804.9|23802.7|23809.6|23807.4|23800.8|23798.6|398
1757408100000|2025-09-09 08:55:00|23804.6|23802.4|23811.2|23809|23812|23809.8|23803.5|23801.3|252
1757408400000|2025-09-09 09:00:00|23810.3|23808.1|23811.4|23809.2|23816.8|23814.6|23806.6|23804.4|310
1757408700000|2025-09-09 09:05:00|23811.5|23809.3|23803.3|23801.1|23814.8|23812.6|23803.1|23800.9|263
1757409000000|2025-09-09 09:10:00|23803.5|23801.3|23818.1|23815.9|23818.7|23816.5|23802.9|23800.7|237
1757409300000|2025-09-09 09:15:00|23818.2|23816|23817.8|23815.6|23823.9|23821.7|23816.9|23814.7|250
1757409600000|2025-09-09 09:20:00|23818.1|23815.9|23816.1|23813.9|23821.1|23818.9|23811.8|23809.6|171
1757409900000|2025-09-09 09:25:00|23816|23813.8|23815.5|23813.3|23821.6|23819.4|23813.2|23811|347
1757410200000|2025-09-09 09:30:00|23815.4|23813.2|23815.7|23813.5|23818.7|23816.5|23814.4|23812.2|118
1757410500000|2025-09-09 09:35:00|23815.8|23813.6|23819.6|23817.4|23820.5|23818.3|23815.2|23813|108
1757410800000|2025-09-09 09:40:00|23819.3|23817.1|23818.4|23816.2|23824.6|23822.4|23813.7|23811.5|451
1757411100000|2025-09-09 09:45:00|23818.5|23816.3|23819.7|23817.5|23821.3|23819.1|23814.6|23812.4|279
1757411400000|2025-09-09 09:50:00|23819.3|23817.1|23813|23810.8|23819.8|23817.6|23812.8|23810.6|152
1757411700000|2025-09-09 09:55:00|23813.1|23810.9|23813|23810.8|23817.7|23815.5|23811|23808.8|189
1757412000000|2025-09-09 10:00:00|23813.1|23810.9|23810.9|23808.7|23813.9|23811.7|23809.2|23807|213
1757412300000|2025-09-09 10:05:00|23810.8|23808.6|23819|23816.8|23819.8|23817.6|23810.8|23808.6|136
1757412600000|2025-09-09 10:10:00|23818.7|23816.5|23820.4|23818.2|23822.5|23820.3|23816.1|23813.9|349
1757412900000|2025-09-09 10:15:00|23820.5|23818.3|23820.1|23817.9|23823.9|23821.7|23819.9|23817.7|170
1757413200000|2025-09-09 10:20:00|23820.2|23818|23820.5|23818.3|23823.5|23821.3|23819.2|23817|99
1757413500000|2025-09-09 10:25:00|23820.6|23818.4|23814.4|23812.2|23824.2|23822|23814.1|23811.9|141
1757413800000|2025-09-09 10:30:00|23814.6|23812.4|23816|23813.8|23817.3|23815.1|23809|23806.8|635
1757414100000|2025-09-09 10:35:00|23816.1|23813.9|23821.3|23819.1|23822.6|23820.4|23813.1|23810.9|680
1757414400000|2025-09-09 10:40:00|23821.6|23819.4|23824.7|23822.5|23825.2|23823|23819.8|23817.6|320
1757414700000|2025-09-09 10:45:00|23824.9|23822.7|23812.5|23810.3|23825.2|23823|23811.7|23809.5|342
1757415000000|2025-09-09 10:50:00|23812.3|23810.1|23808.9|23806.7|23814|23811.8|23807|23804.8|419
1757415300000|2025-09-09 10:55:00|23808.8|23806.6|23813.9|23811.7|23813.9|23811.7|23805.9|23803.7|149
1757415600000|2025-09-09 11:00:00|23813.6|23811.4|23805.2|23803|23813.6|23811.4|23805.2|23803|324
1757415900000|2025-09-09 11:05:00|23805.4|23803.2|23807.5|23805.3|23811.6|23809.4|23802.1|23799.9|416
1757416200000|2025-09-09 11:10:00|23807.4|23805.2|23800.3|23798.1|23811|23808.8|23796.6|23794.4|460
1757416500000|2025-09-09 11:15:00|23800.2|23798|23783.6|23781.4|23800.2|23798|23779.5|23777.3|1078
1757416800000|2025-09-09 11:20:00|23783.3|23781.1|23791.9|23789.7|23794.5|23792.3|23778.6|23776.4|1108
1757417100000|2025-09-09 11:25:00|23791.8|23789.6|23788.2|23786|23793.9|23791.7|23786.8|23784.6|393
1757417400000|2025-09-09 11:30:00|23788.1|23785.9|23800.3|23798.1|23801.3|23799.1|23787.7|23785.5|540
1757417700000|2025-09-09 11:35:00|23800.1|23797.9|23802|23799.8|23802.4|23800.2|23793.7|23791.5|445
1757418000000|2025-09-09 11:40:00|23802.1|23799.9|23804.5|23802.3|23805.5|23803.3|23797.8|23795.6|351
1757418300000|2025-09-09 11:45:00|23802.8|23800.6|23816.2|23814|23818.5|23816.3|23802.6|23800.4|1315
1757418600000|2025-09-09 11:50:00|23816.1|23813.9|23814.9|23812.7|23819.4|23817.2|23812.6|23810.4|475
1757418900000|2025-09-09 11:55:00|23815|23812.8|23816.4|23814.2|23821.8|23819.6|23811.7|23809.5|618
1757419200000|2025-09-09 12:00:00|23816.3|23814.1|23817.2|23815|23818.5|23816.3|23806.5|23804.3|691
1757419500000|2025-09-09 12:05:00|23817.3|23815.1|23814.6|23812.4|23818|23815.8|23813.4|23811.2|257
1757419800000|2025-09-09 12:10:00|23814.8|23812.6|23820.3|23818.1|23824.7|23822.5|23813.3|23811.1|608
1757420100000|2025-09-09 12:15:00|23820.4|23818.2|23818.8|23816.6|23825.3|23823.1|23814.4|23812.2|378
1757420400000|2025-09-09 12:20:00|23818.9|23816.7|23813.6|23811.4|23823.1|23820.9|23812.9|23810.7|442
1757420700000|2025-09-09 12:25:00|23813.5|23811.3|23818.7|23816.5|23820.8|23818.6|23809.2|23807|606
1757421000000|2025-09-09 12:30:00|23818.8|23816.6|23810|23807.8|23818.8|23816.6|23802.6|23800.4|990
1757421300000|2025-09-09 12:35:00|23810.9|23808.7|23816.9|23814.7|23820.2|23818|23809.2|23807|733
1757421600000|2025-09-09 12:40:00|23817.1|23814.9|23809.8|23807.6|23819.9|23817.7|23807.5|23805.3|757
1757421900000|2025-09-09 12:45:00|23810|23807.8|23807.9|23805.7|23814.5|23812.3|23805.9|23803.7|510
1757422200000|2025-09-09 12:50:00|23808|23805.8|23806.9|23804.7|23809.9|23807.7|23802.6|23800.4|595
1757422500000|2025-09-09 12:55:00|23807.5|23805.3|23807.5|23805.3|23811.3|23809.1|23806.6|23804.4|481
1757422800000|2025-09-09 13:00:00|23807.3|23805.1|23776.1|23773.9|23808.8|23806.6|23769.7|23767.5|2796
1757423100000|2025-09-09 13:05:00|23775.9|23773.7|23794.5|23792.3|23795.1|23792.9|23769.3|23767.1|3676
1757423400000|2025-09-09 13:10:00|23794.9|23792.7|23790.6|23788.4|23795.3|23793.1|23782.8|23780.6|1317
1757423700000|2025-09-09 13:15:00|23790.5|23788.3|23788|23785.8|23793.2|23791|23784.5|23782.3|1235
1757424000000|2025-09-09 13:20:00|23787.9|23785.7|23784.9|23782.7|23794.2|23792|23778.7|23776.5|1385
1757424300000|2025-09-09 13:25:00|23784.5|23782.3|23802.3|23800.1|23806.3|23804.1|23782.5|23780.3|3037
1757424600000|2025-09-09 13:30:00|23802.4|23800.2|23810.5|23809.4|23825.3|23824.2|23790.5|23789.4|14516
1757424900000|2025-09-09 13:35:00|23811|23809.9|23801.7|23800.6|23815.3|23814.2|23792.9|23791.8|8157
1757425200000|2025-09-09 13:40:00|23801.6|23800.5|23809.5|23808.4|23810.7|23809.6|23783.9|23782.8|8470
1757425500000|2025-09-09 13:45:00|23809.1|23808|23795.7|23794.6|23815.3|23814.2|23792.3|23791.2|7402
1757425800000|2025-09-09 13:50:00|23797.7|23796.6|23776.3|23775.2|23800.3|23799.2|23774.1|23773|7320
1757426100000|2025-09-09 13:55:00|23776.4|23775.3|23784|23782.9|23802.5|23801.4|23770.2|23769.1|7915
1757426400000|2025-09-09 14:00:00|23781.7|23780.6|23762.9|23761.8|23800.6|23799.5|23748.9|23747.8|14093
1757426700000|2025-09-09 14:05:00|23762.5|23761.4|23798.8|23797.7|23800.7|23799.6|23755.9|23754.8|10107
1757427000000|2025-09-09 14:10:00|23798.7|23797.6|23801.5|23800.4|23817.2|23816.1|23793|23791.9|7849
1757427300000|2025-09-09 14:15:00|23801.4|23800.3|23782.8|23781.7|23807.6|23806.5|23777|23775.9|7643
1757427600000|2025-09-09 14:20:00|23782.6|23781.5|23784|23782.9|23794.4|23793.3|23781.3|23780.2|4319
1757427900000|2025-09-09 14:25:00|23784.2|23783.1|23776.7|23775.6|23789.1|23788|23766.2|23765.1|6283
1757428200000|2025-09-09 14:30:00|23778.7|23777.6|23722.3|23721.2|23780.6|23779.5|23721.2|23720.1|10147
1757428500000|2025-09-09 14:35:00|23722.7|23721.6|23711.2|23710.1|23730.4|23729.3|23702.5|23701.4|11759
1757428800000|2025-09-09 14:40:00|23711|23709.9|23711.4|23710.3|23726.6|23725.5|23695.4|23694.3|8105
1757429100000|2025-09-09 14:45:00|23710.6|23709.5|23729.7|23728.6|23733.1|23732|23704.9|23703.8|7831
1757429400000|2025-09-09 14:50:00|23729.3|23728.2|23755.9|23754.8|23757.3|23756.2|23708.8|23707.7|7645
1757429700000|2025-09-09 14:55:00|23755.8|23754.7|23753.3|23752.2|23768.4|23767.3|23753.1|23752|6502
1757430000000|2025-09-09 15:00:00|23752.8|23751.7|23738.8|23737.7|23770.6|23769.5|23732.6|23731.5|8234
1757430300000|2025-09-09 15:05:00|23738.7|23737.6|23740.3|23739.2|23746.1|23745|23720.1|23719|5953
1757430600000|2025-09-09 15:10:00|23740.2|23739.1|23746.5|23745.4|23752.9|23751.8|23733.1|23732|3833
1757430900000|2025-09-09 15:15:00|23746.7|23745.6|23751.4|23750.3|23760|23758.9|23746|23744.9|3654
1757431200000|2025-09-09 15:20:00|23749|23747.9|23746.3|23745.2|23757.9|23756.8|23741.3|23740.2|3076
1757431500000|2025-09-09 15:25:00|23746.7|23745.6|23751.4|23750.3|23755.1|23754|23740.6|23739.5|2880
1757431800000|2025-09-09 15:30:00|23752.2|23751.1|23741.1|23740|23754|23752.9|23738.1|23737|3754
1757432100000|2025-09-09 15:35:00|23740.6|23739.5|23737.1|23736|23746|23744.9|23731.9|23730.8|3468
1757432400000|2025-09-09 15:40:00|23737.5|23736.4|23728.9|23727.8|23739.3|23738.2|23722.4|23721.3|3783
1757432700000|2025-09-09 15:45:00|23729.4|23728.3|23727.6|23726.5|23744.2|23743.1|23725.9|23724.8|3946
1757433000000|2025-09-09 15:50:00|23726.3|23725.2|23772.9|23771.8|23775|23773.9|23726.3|23725.2|6771
1757433300000|2025-09-09 15:55:00|23772.8|23771.7|23752.2|23751.1|23780.1|23779|23751.3|23750.2|6299
1757433600000|2025-09-09 16:00:00|23751.2|23750.1|23764|23762.9|23768|23766.9|23748.3|23747.2|3401
1757433900000|2025-09-09 16:05:00|23763.9|23762.8|23772.9|23771.8|23773.7|23772.6|23760.9|23759.8|2974
1757434200000|2025-09-09 16:10:00|23772.7|23771.6|23786.8|23785.7|23788.4|23787.3|23772.7|23771.6|4555
1757434500000|2025-09-09 16:15:00|23786.7|23785.6|23784.1|23783|23800.9|23799.8|23781.5|23780.4|5163
1757434800000|2025-09-09 16:20:00|23784.3|23783.2|23780.7|23779.6|23786.5|23785.4|23763.2|23762.1|4715
1757435100000|2025-09-09 16:25:00|23780.6|23779.5|23786.5|23785.4|23789.8|23788.7|23777.6|23776.5|2936
1757435400000|2025-09-09 16:30:00|23786.3|23785.2|23788.2|23787.1|23788.9|23787.8|23779.3|23778.2|2332
1757435700000|2025-09-09 16:35:00|23788|23786.9|23786.9|23785.8|23789|23787.9|23781.5|23780.4|1541
1757436000000|2025-09-09 16:40:00|23786.2|23785.1|23778.6|23777.5|23789.6|23788.5|23777.1|23776|2323
1757436300000|2025-09-09 16:45:00|23778.5|23777.4|23785.2|23784.1|23791.2|23790.1|23774.3|23773.2|2461
1757436600000|2025-09-09 16:50:00|23786.5|23785.4|23779.3|23778.2|23788.4|23787.3|23774.4|23773.3|2436
1757436900000|2025-09-09 16:55:00|23779.4|23778.3|23789.5|23788.4|23798.2|23797.1|23779.4|23778.3|3198
1757437200000|2025-09-09 17:00:00|23789.3|23788.2|23804.1|23803|23805.8|23804.7|23789.3|23788.2|3976
1757437500000|2025-09-09 17:05:00|23804.2|23803.1|23811.6|23810.5|23814.2|23813.1|23803.4|23802.3|3837
1757437800000|2025-09-09 17:10:00|23811.9|23810.8|23807.5|23806.4|23824.6|23823.5|23807.4|23806.3|5424
1757438100000|2025-09-09 17:15:00|23808.4|23807.3|23808.4|23807.3|23820.9|23819.8|23807.6|23806.5|2935
1757438400000|2025-09-09 17:20:00|23810.1|23809|23820.6|23819.5|23820.8|23819.7|23808.7|23807.6|2726
1757438700000|2025-09-09 17:25:00|23820.3|23819.2|23812.1|23811|23824|23822.9|23811.5|23810.4|3169
1757439000000|2025-09-09 17:30:00|23810.3|23809.2|23802.9|23801.8|23815.5|23814.4|23801.3|23800.2|3001
1757439300000|2025-09-09 17:35:00|23803|23801.9|23806.1|23805|23808.3|23807.2|23797.4|23796.3|3170
1757439600000|2025-09-09 17:40:00|23805.2|23804.1|23800.8|23799.7|23806.5|23805.4|23793.6|23792.5|2632
1757439900000|2025-09-09 17:45:00|23800.6|23799.5|23806.4|23805.3|23811.5|23810.4|23799.1|23798|3106
1757440200000|2025-09-09 17:50:00|23806.5|23805.4|23811.7|23810.6|23812.8|23811.7|23804.4|23803.3|1912
1757440500000|2025-09-09 17:55:00|23811.8|23810.7|23807.3|23806.2|23814.3|23813.2|23804.9|23803.8|2107
1757440800000|2025-09-09 18:00:00|23807.2|23806.1|23808.8|23807.7|23813.3|23812.2|23804.1|23803|1831
1757441100000|2025-09-09 18:05:00|23809.1|23808|23814.9|23813.8|23816.6|23815.5|23808.4|23807.3|1600
1757441400000|2025-09-09 18:10:00|23814.4|23813.3|23810|23808.9|23816.4|23815.3|23791.5|23790.4|5677
1757441700000|2025-09-09 18:15:00|23809.9|23808.8|23807.9|23806.8|23814|23812.9|23801.7|23800.6|3049
1757442000000|2025-09-09 18:20:00|23806.9|23805.8|23806.6|23805.5|23813.2|23812.1|23803.6|23802.5|1829
1757442300000|2025-09-09 18:25:00|23806.4|23805.3|23800.5|23799.4|23807.2|23806.1|23797.5|23796.4|2211
1757442600000|2025-09-09 18:30:00|23800.7|23799.6|23795.1|23794|23805.2|23804.1|23793.3|23792.2|2586
1757442900000|2025-09-09 18:35:00|23794.9|23793.8|23791.8|23790.7|23799.3|23798.2|23791.2|23790.1|2282
1757443200000|2025-09-09 18:40:00|23792.1|23791|23795.8|23794.7|23801.8|23800.7|23790.4|23789.3|2486
1757443500000|2025-09-09 18:45:00|23796.3|23795.2|23811.3|23810.2|23812|23810.9|23796.3|23795.2|3395
1757443800000|2025-09-09 18:50:00|23810.8|23809.7|23812.2|23811.1|23814.3|23813.2|23807.2|23806.1|2085
1757444100000|2025-09-09 18:55:00|23812.3|23811.2|23810.5|23809.4|23815.3|23814.2|23806.5|23805.4|2112
1757444400000|2025-09-09 19:00:00|23810.7|23809.6|23812.5|23811.4|23815.1|23814|23805.6|23804.5|2435
1757444700000|2025-09-09 19:05:00|23812.3|23811.2|23807.3|23806.2|23814.1|23813|23804.6|23803.5|1564
1757445000000|2025-09-09 19:10:00|23807.2|23806.1|23805.1|23804|23808.8|23807.7|23802.9|23801.8|2150
1757445300000|2025-09-09 19:15:00|23804.9|23803.8|23815.1|23814|23816.8|23815.7|23804.9|23803.8|2688
1757445600000|2025-09-09 19:20:00|23815.7|23814.6|23821.9|23820.8|23826.7|23825.6|23814.6|23813.5|3361
1757445900000|2025-09-09 19:25:00|23821.8|23820.7|23822.9|23821.8|23827.9|23826.8|23821.7|23820.6|2480
1757446200000|2025-09-09 19:30:00|23824.1|23823|23827.4|23826.3|23828.8|23827.7|23817.7|23816.6|2726
1757446500000|2025-09-09 19:35:00|23827.3|23826.2|23817.7|23816.6|23830.1|23829|23814|23812.9|3167
1757446800000|2025-09-09 19:40:00|23818.1|23817|23814|23812.9|23818.1|23817|23804.5|23803.4|3698
1757447100000|2025-09-09 19:45:00|23813.9|23812.8|23819.8|23818.7|23823.3|23822.2|23813.6|23812.5|3471
1757447400000|2025-09-09 19:50:00|23825.5|23824.4|23839.3|23838.2|23844|23842.9|23825.5|23824.4|7273
1757447700000|2025-09-09 19:55:00|23839.5|23838.4|23836.4|23835.3|23858.1|23857|23833.8|23832.7|14811
1757448000000|2025-09-09 20:00:00|23837.1|23834.9|23827.6|23825.4|23839.6|23837.4|23823.3|23821.1|5008
1757448300000|2025-09-09 20:05:00|23827.1|23824.9|23832.6|23830.4|23835.8|23833.6|23818|23815.8|3997
1757448600000|2025-09-09 20:10:00|23832.1|23829.9|23846.3|23844.1|23848.7|23846.5|23831.1|23828.9|2634
1757448900000|2025-09-09 20:15:00|23846.5|23844.3|23855.5|23853.3|23857.3|23855.1|23839.2|23837|2990
1757449200000|2025-09-09 20:20:00|23854.7|23852.5|23859.5|23857.3|23863.6|23861.4|23852.8|23850.6|2538
1757449500000|2025-09-09 20:25:00|23859.8|23857.6|23865.9|23863.7|23871.6|23869.4|23855.3|23853.1|2166
1757449800000|2025-09-09 20:30:00|23866.2|23864|23867.8|23865.6|23870.5|23868.3|23862|23859.8|1534
1757450100000|2025-09-09 20:35:00|23868.3|23866.1|23873.3|23871.1|23879.1|23876.9|23867.3|23865.1|1677
1757450400000|2025-09-09 20:40:00|23874|23871.8|23878.2|23876|23890.4|23888.2|23874|23871.8|1864
1757450700000|2025-09-09 20:45:00|23878.9|23876.7|23873.1|23870.9|23882.6|23880.4|23869.4|23867.2|1566
1757451000000|2025-09-09 20:50:00|23873.8|23871.6|23859.5|23857.3|23874.6|23872.4|23857.8|23855.6|975
1757451300000|2025-09-09 20:55:00|23860|23857.8|23860.4|23855.4|23861|23858.8|23854.4|23852.2|751
1757451600000|2025-09-09 21:00:00|23860.9|23855.9|23871.7|23866.7|23872.9|23867.9|23860.9|23855.9|0
1757451900000|2025-09-09 21:05:00|23871|23866|23873.8|23868.8|23875|23870|23870.8|23865.8|0
1757452200000|2025-09-09 21:10:00|23874|23869|23875.9|23870.9|23876.6|23871.6|23873.4|23868.4|0
1757452500000|2025-09-09 21:15:00|23875.8|23870.8|23877.6|23872.6|23879.8|23874.8|23875.7|23870.7|0
1757452800000|2025-09-09 21:20:00|23877.3|23872.3|23879|23874|23880.1|23875.1|23876.2|23871.2|0
1757453100000|2025-09-09 21:25:00|23879.3|23874.3|23870.6|23865.6|23879.3|23874.3|23870.4|23865.4|0
1757453400000|2025-09-09 21:30:00|23870.5|23865.5|23874.3|23869.3|23875.2|23870.2|23869.9|23864.9|0
1757453700000|2025-09-09 21:35:00|23874.2|23869.2|23877.9|23872.9|23878.2|23873.2|23873.7|23868.7|0
1757454000000|2025-09-09 21:40:00|23878|23873|23884.7|23879.7|23885.1|23880.1|23877.6|23872.6|0
1757454300000|2025-09-09 21:45:00|23885.1|23880.1|23880.7|23875.7|23885.5|23880.5|23880|23875|0
1757454600000|2025-09-09 21:50:00|23881.2|23876.2|23882|23877|23883|23878|23879.9|23874.9|0
1757454900000|2025-09-09 21:55:00|23882.2|23877.2|23882.4|23877.4|23884.1|23879.1|23879.4|23874.4|0
1757455200000|2025-09-09 22:00:00|23870.4|23868.2|23863.9|23861.7|23878|23875.8|23862.5|23860.3|942
1757455500000|2025-09-09 22:05:00|23863.7|23861.5|23875.5|23873.3|23875.7|23873.5|23861.5|23859.3|629
1757455800000|2025-09-09 22:10:00|23875.7|23873.5|23879.6|23877.4|23882.8|23880.6|23874.5|23872.3|464
1757456100000|2025-09-09 22:15:00|23879.2|23877|23871|23868.8|23882.2|23880|23870.3|23868.1|259
1757456400000|2025-09-09 22:20:00|23871.3|23869.1|23866.7|23864.5|23872.4|23870.2|23865.7|23863.5|335
1757456700000|2025-09-09 22:25:00|23866.6|23864.4|23868.9|23866.7|23872.9|23870.7|23865.5|23863.3|637
1757457000000|2025-09-09 22:30:00|23868.8|23866.6|23873|23870.8|23877.8|23875.6|23868.3|23866.1|325
1757457300000|2025-09-09 22:35:00|23873.1|23870.9|23869.5|23867.3|23873.9|23871.7|23864.3|23862.1|414
1757457600000|2025-09-09 22:40:00|23870|23867.8|23869.8|23867.6|23870.5|23868.3|23866.5|23864.3|144
1757457900000|2025-09-09 22:45:00|23869.5|23867.3|23871|23868.8|23871.1|23868.9|23866|23863.8|131
1757458200000|2025-09-09 22:50:00|23871.1|23868.9|23868.1|23865.9|23875.2|23873|23866.3|23864.1|230
1757458500000|2025-09-09 22:55:00|23868|23865.8|23867.7|23865.5|23871.8|23869.6|23867.1|23864.9|131
1757458800000|2025-09-09 23:00:00|23867.8|23865.6|23862|23859.8|23871|23868.8|23859.4|23857.2|496
1757459100000|2025-09-09 23:05:00|23862.2|23860|23865.8|23863.6|23866.3|23864.1|23855.2|23853|303
1757459400000|2025-09-09 23:10:00|23865.5|23863.3|23865.5|23863.3|23866.9|23864.7|23864|23861.8|153
1757459700000|2025-09-09 23:15:00|23864.9|23862.7|23861|23858.8|23867.3|23865.1|23859.2|23857|204
1757460000000|2025-09-09 23:20:00|23860.8|23858.6|23853.4|23851.2|23862.1|23859.9|23849.8|23847.6|608
1757460300000|2025-09-09 23:25:00|23853.2|23851|23848.3|23846.1|23855.5|23853.3|23845.7|23843.5|353
1757460600000|2025-09-09 23:30:00|23848.4|23846.2|23849|23846.8|23850.9|23848.7|23846.1|23843.9|218
1757460900000|2025-09-09 23:35:00|23847.8|23845.6|23852.1|23849.9|23852.8|23850.6|23847.5|23845.3|198
1757461200000|2025-09-09 23:40:00|23852|23849.8|23857.7|23855.5|23858.7|23856.5|23850.6|23848.4|310
1757461500000|2025-09-09 23:45:00|23857.6|23855.4|23857|23854.8|23861.3|23859.1|23853.4|23851.2|358
1757461800000|2025-09-09 23:50:00|23856.9|23854.7|23862|23859.8|23863.8|23861.6|23854.5|23852.3|295
1757462100000|2025-09-09 23:55:00|23862.1|23859.9|23858.4|23856.2|23862.1|23859.9|23850.7|23848.5|332
1757462400000|2025-09-10 00:00:00|23858.2|23856|23854.5|23852.3|23859.5|23857.3|23852.6|23850.4|256
1757462700000|2025-09-10 00:05:00|23854.6|23852.4|23859.9|23857.7|23862.9|23860.7|23854.6|23852.4|243
1757463000000|2025-09-10 00:10:00|23860.7|23858.5|23866.5|23864.3|23868.1|23865.9|23859.1|23856.9|362
1757463300000|2025-09-10 00:15:00|23866.6|23864.4|23865.7|23863.5|23868.1|23865.9|23862.5|23860.3|303
1757463600000|2025-09-10 00:20:00|23865.6|23863.4|23866.9|23864.7|23868.5|23866.3|23865|23862.8|194
1757463900000|2025-09-10 00:25:00|23866.8|23864.6|23867.6|23865.4|23870.2|23868|23866.5|23864.3|183
1757464200000|2025-09-10 00:30:00|23867.4|23865.2|23868.3|23866.1|23870.9|23868.7|23867.2|23865|121
1757464500000|2025-09-10 00:35:00|23868|23865.8|23869.8|23867.6|23870.8|23868.6|23866.4|23864.2|140
1757464800000|2025-09-10 00:40:00|23869.9|23867.7|23867.6|23865.4|23870.8|23868.6|23861.4|23859.2|311
1757465100000|2025-09-10 00:45:00|23867.5|23865.3|23860|23857.8|23867.7|23865.5|23858.8|23856.6|324
1757465400000|2025-09-10 00:50:00|23859.9|23857.7|23856.3|23854.1|23864.5|23862.3|23855.5|23853.3|243
1757465700000|2025-09-10 00:55:00|23856.5|23854.3|23857.1|23854.9|23857.3|23855.1|23853|23850.8|227
1757466000000|2025-09-10 01:00:00|23858.5|23856.3|23854.2|23852|23863|23860.8|23851.9|23849.7|385
1757466300000|2025-09-10 01:05:00|23854|23851.8|23852.4|23850.2|23856.9|23854.7|23851.1|23848.9|121
1757466600000|2025-09-10 01:10:00|23852.5|23850.3|23853|23850.8|23853.3|23851.1|23849.1|23846.9|169
1757466900000|2025-09-10 01:15:00|23852.8|23850.6|23857.2|23855|23857.7|23855.5|23852.3|23850.1|168
1757467200000|2025-09-10 01:20:00|23856.2|23854|23858.6|23856.4|23860.2|23858|23852.3|23850.1|191
1757467500000|2025-09-10 01:25:00|23858.8|23856.6|23868.6|23866.4|23869.7|23867.5|23857.9|23855.7|316
1757467800000|2025-09-10 01:30:00|23868.4|23866.2|23874.4|23872.2|23875.7|23873.5|23867.3|23865.1|412
1757468100000|2025-09-10 01:35:00|23874.5|23872.3|23872.4|23870.2|23875.8|23873.6|23871.3|23869.1|237
1757468400000|2025-09-10 01:40:00|23872.3|23870.1|23868.9|23866.7|23872.8|23870.6|23864.5|23862.3|230
1757468700000|2025-09-10 01:45:00|23869.1|23866.9|23871|23868.8|23874.4|23872.2|23868.5|23866.3|198
1757469000000|2025-09-10 01:50:00|23871.1|23868.9|23873.2|23871|23873.5|23871.3|23868.3|23866.1|175
1757469300000|2025-09-10 01:55:00|23873.1|23870.9|23874|23871.8|23878.5|23876.3|23871.6|23869.4|331
1757469600000|2025-09-10 02:00:00|23874.2|23872|23874|23871.8|23877.4|23875.2|23871.9|23869.7|247
1757469900000|2025-09-10 02:05:00|23873.8|23871.6|23871.1|23868.9|23875.8|23873.6|23869.2|23867|215
1757470200000|2025-09-10 02:10:00|23871.2|23869|23874.5|23872.3|23876.1|23873.9|23871.1|23868.9|119
1757470500000|2025-09-10 02:15:00|23874.4|23872.2|23876.7|23874.5|23877|23874.8|23870.1|23867.9|286
1757470800000|2025-09-10 02:20:00|23876.5|23874.3|23876.9|23874.7|23877.1|23874.9|23873.3|23871.1|150
1757471100000|2025-09-10 02:25:00|23877.4|23875.2|23877.5|23875.3|23878.4|23876.2|23873.8|23871.6|143
1757471400000|2025-09-10 02:30:00|23877.6|23875.4|23885.4|23883.2|23888.5|23886.3|23875.8|23873.6|432
1757471700000|2025-09-10 02:35:00|23885.2|23883|23878.7|23876.5|23886.7|23884.5|23876.7|23874.5|260
1757472000000|2025-09-10 02:40:00|23878.6|23876.4|23878.9|23876.7|23881.8|23879.6|23877.5|23875.3|80
1757472300000|2025-09-10 02:45:00|23879|23876.8|23881.7|23879.5|23882.3|23880.1|23878|23875.8|78
1757472600000|2025-09-10 02:50:00|23881.6|23879.4|23881.2|23879|23884.7|23882.5|23879.9|23877.7|116
1757472900000|2025-09-10 02:55:00|23881.4|23879.2|23882.8|23880.6|23886.4|23884.2|23880.6|23878.4|138
1757473200000|2025-09-10 03:00:00|23882.9|23880.7|23886.2|23884|23889|23886.8|23882.2|23880|130
1757473500000|2025-09-10 03:05:00|23886.3|23884.1|23883.8|23881.6|23888.3|23886.1|23883.8|23881.6|110
1757473800000|2025-09-10 03:10:00|23883.9|23881.7|23886.8|23884.6|23888.5|23886.3|23883.9|23881.7|126
1757474100000|2025-09-10 03:15:00|23886.9|23884.7|23885.2|23883|23888.8|23886.6|23882.8|23880.6|139
1757474400000|2025-09-10 03:20:00|23885.5|23883.3|23885.3|23883.1|23888.1|23885.9|23884.3|23882.1|74
1757474700000|2025-09-10 03:25:00|23885.4|23883.2|23886|23883.8|23887.3|23885.1|23885.2|23883|34
1757475000000|2025-09-10 03:30:00|23886.1|23883.9|23886.7|23884.5|23888.8|23886.6|23885.9|23883.7|75
1757475300000|2025-09-10 03:35:00|23886.5|23884.3|23887.1|23884.9|23887.6|23885.4|23884.1|23881.9|99
1757475600000|2025-09-10 03:40:00|23886.9|23884.7|23885.8|23883.6|23891.9|23889.7|23885.8|23883.6|181
1757475900000|2025-09-10 03:45:00|23885.9|23883.7|23885.8|23883.6|23886.5|23884.3|23884.5|23882.3|104
1757476200000|2025-09-10 03:50:00|23885.9|23883.7|23887.9|23885.7|23889.2|23887|23885.4|23883.2|48
1757476500000|2025-09-10 03:55:00|23888|23885.8|23889.9|23887.7|23890.3|23888.1|23884.8|23882.6|107
1757476800000|2025-09-10 04:00:00|23890|23887.8|23891.8|23889.6|23893.1|23890.9|23888.3|23886.1|192
1757477100000|2025-09-10 04:05:00|23891.7|23889.5|23891|23888.8|23894.9|23892.7|23890.8|23888.6|206
1757477400000|2025-09-10 04:10:00|23891.2|23889|23892.2|23890|23892.6|23890.4|23889.6|23887.4|119
1757477700000|2025-09-10 04:15:00|23892.7|23890.5|23891.6|23889.4|23892.9|23890.7|23891.4|23889.2|60
1757478000000|2025-09-10 04:20:00|23891.8|23889.6|23888.9|23886.7|23892.7|23890.5|23888.5|23886.3|71
1757478300000|2025-09-10 04:25:00|23889.2|23887|23890|23887.8|23890.5|23888.3|23888.9|23886.7|67
1757478600000|2025-09-10 04:30:00|23890.1|23887.9|23890.3|23888.1|23895.4|23893.2|23889.8|23887.6|289
1757478900000|2025-09-10 04:35:00|23890.1|23887.9|23891.9|23889.7|23892.1|23889.9|23888.5|23886.3|80
1757479200000|2025-09-10 04:40:00|23891.8|23889.6|23892.9|23890.7|23893.4|23891.2|23890.3|23888.1|54
1757479500000|2025-09-10 04:45:00|23892.7|23890.5|23891.8|23889.6|23893.4|23891.2|23888.4|23886.2|79
1757479800000|2025-09-10 04:50:00|23891.7|23889.5|23891.5|23889.3|23894|23891.8|23890.6|23888.4|44
1757480100000|2025-09-10 04:55:00|23891.6|23889.4|23893.7|23891.5|23895.6|23893.4|23891.2|23889|92
1757480400000|2025-09-10 05:00:00|23894.9|23892.7|23889.1|23886.9|23895.2|23893|23889.1|23886.9|168
1757480700000|2025-09-10 05:05:00|23889.3|23887.1|23889|23886.8|23891.9|23889.7|23886.6|23884.4|415
1757481000000|2025-09-10 05:10:00|23888.8|23886.6|23890.3|23888.1|23891.3|23889.1|23883.3|23881.1|850
1757481300000|2025-09-10 05:15:00|23890.4|23888.2|23887.9|23885.7|23890.4|23888.2|23884.1|23881.9|180
1757481600000|2025-09-10 05:20:00|23888|23885.8|23890.5|23888.3|23893.8|23891.6|23887.9|23885.7|143
1757481900000|2025-09-10 05:25:00|23890.6|23888.4|23891.1|23888.9|23893|23890.8|23889.5|23887.3|92
1757482200000|2025-09-10 05:30:00|23891.3|23889.1|23886.8|23884.6|23899.9|23897.7|23885.3|23883.1|833
1757482500000|2025-09-10 05:35:00|23886.7|23884.5|23890.1|23887.9|23890.1|23887.9|23884.4|23882.2|131
1757482800000|2025-09-10 05:40:00|23889.9|23887.7|23888|23885.8|23891.2|23889|23885.1|23882.9|115
1757483100000|2025-09-10 05:45:00|23888.2|23886|23890.8|23888.6|23890.8|23888.6|23887.2|23885|107
1757483400000|2025-09-10 05:50:00|23890.6|23888.4|23889.7|23887.5|23892.5|23890.3|23885.7|23883.5|165
1757483700000|2025-09-10 05:55:00|23889.9|23887.7|23890|23887.8|23891.6|23889.4|23886.5|23884.3|99
1757484000000|2025-09-10 06:00:00|23889.9|23887.7|23888.4|23886.2|23891.2|23889|23886.7|23884.5|197
1757484300000|2025-09-10 06:05:00|23888.5|23886.3|23892.8|23890.6|23894.7|23892.5|23883.9|23881.7|475
1757484600000|2025-09-10 06:10:00|23892.7|23890.5|23897.7|23895.5|23900.9|23898.7|23888.1|23885.9|355
1757484900000|2025-09-10 06:15:00|23898.2|23896|23900.9|23898.7|23901.4|23899.2|23892.7|23890.5|302
1757485200000|2025-09-10 06:20:00|23901|23898.8|23906.1|23903.9|23907.8|23905.6|23900.8|23898.6|806
1757485500000|2025-09-10 06:25:00|23906.6|23904.4|23907.1|23904.9|23909.8|23907.6|23904.4|23902.2|474
1757485800000|2025-09-10 06:30:00|23907.2|23905|23909|23906.8|23913.6|23911.4|23907.2|23905|604
1757486100000|2025-09-10 06:35:00|23909.1|23906.9|23914.7|23912.5|23917|23914.8|23908.9|23906.7|446
1757486400000|2025-09-10 06:40:00|23915|23912.8|23917.5|23915.3|23921|23918.8|23912.1|23909.9|477
1757486700000|2025-09-10 06:45:00|23917.6|23915.4|23909.1|23906.9|23917.6|23915.4|23908.2|23906|415
1757487000000|2025-09-10 06:50:00|23909.2|23907|23911.5|23909.3|23915.5|23913.3|23903.8|23901.6|632
1757487300000|2025-09-10 06:55:00|23911.6|23909.4|23915.3|23913.1|23917.5|23915.3|23908|23905.8|681
1757487600000|2025-09-10 07:00:00|23913.6|23911.4|23913.6|23911.4|23917.5|23915.3|23908.3|23906.1|495
1757487900000|2025-09-10 07:05:00|23913.7|23911.5|23916.7|23914.5|23917.6|23915.4|23911.5|23909.3|309
1757488200000|2025-09-10 07:10:00|23916.8|23914.6|23922.5|23920.3|23926.4|23924.2|23916.2|23914|952
1757488500000|2025-09-10 07:15:00|23922.6|23920.4|23915.2|23913|23924.1|23921.9|23912.7|23910.5|414
1757488800000|2025-09-10 07:20:00|23915.1|23912.9|23919.3|23917.1|23919.3|23917.1|23912.4|23910.2|210
1757489100000|2025-09-10 07:25:00|23919|23916.8|23915.2|23913|23921.1|23918.9|23914.8|23912.6|179
1757489400000|2025-09-10 07:30:00|23915.3|23913.1|23912.3|23910.1|23918.7|23916.5|23909.7|23907.5|258
1757489700000|2025-09-10 07:35:00|23912.6|23910.4|23911.5|23909.3|23915.4|23913.2|23907.3|23905.1|327
1757490000000|2025-09-10 07:40:00|23911.6|23909.4|23910.3|23908.1|23915.7|23913.5|23907.6|23905.4|360
1757490300000|2025-09-10 07:45:00|23910.4|23908.2|23913.3|23911.1|23918.4|23916.2|23908.6|23906.4|337
1757490600000|2025-09-10 07:50:00|23913.2|23911|23913.6|23911.4|23914.3|23912.1|23907.8|23905.6|336
1757490900000|2025-09-10 07:55:00|23913.5|23911.3|23910.3|23908.1|23917.2|23915|23908.1|23905.9|372
1757491200000|2025-09-10 08:00:00|23910.4|23908.2|23903|23900.8|23912|23909.8|23899|23896.8|736
1757491500000|2025-09-10 08:05:00|23902.8|23900.6|23891.8|23889.6|23902.8|23900.6|23890.1|23887.9|689
1757491800000|2025-09-10 08:10:00|23892|23889.8|23901|23898.8|23902.1|23899.9|23890.8|23888.6|385
1757492100000|2025-09-10 08:15:00|23901.2|23899|23893.7|23891.5|23904.7|23902.5|23893.7|23891.5|322
1757492400000|2025-09-10 08:20:00|23893.6|23891.4|23888.3|23886.1|23893.6|23891.4|23880.2|23878|618
1757492700000|2025-09-10 08:25:00|23888.4|23886.2|23883.5|23881.3|23892|23889.8|23883.2|23881|275
1757493000000|2025-09-10 08:30:00|23883.4|23881.2|23868.9|23866.7|23885.3|23883.1|23865.5|23863.3|854
1757493300000|2025-09-10 08:35:00|23869|23866.8|23870.8|23868.6|23873.4|23871.2|23861.7|23859.5|572
1757493600000|2025-09-10 08:40:00|23870.4|23868.2|23864.7|23862.5|23871.9|23869.7|23863.1|23860.9|308
1757493900000|2025-09-10 08:45:00|23864.6|23862.4|23875.3|23873.1|23876.9|23874.7|23858.7|23856.5|1646
1757494200000|2025-09-10 08:50:00|23875.2|23873|23865.1|23862.9|23877.2|23875|23864.7|23862.5|1112
1757494500000|2025-09-10 08:55:00|23865|23862.8|23869.1|23866.9|23871.9|23869.7|23864.8|23862.6|333
1757494800000|2025-09-10 09:00:00|23869.4|23867.2|23862.5|23860.3|23873.9|23871.7|23859.7|23857.5|756
1757495100000|2025-09-10 09:05:00|23862.4|23860.2|23862.3|23860.1|23868.4|23866.2|23859.2|23857|368
1757495400000|2025-09-10 09:10:00|23862.2|23860|23867.4|23865.2|23868.5|23866.3|23858.2|23856|423
1757495700000|2025-09-10 09:15:00|23866.8|23864.6|23856.2|23854|23867.2|23865|23855.5|23853.3|372
1757496000000|2025-09-10 09:20:00|23856.6|23854.4|23861.5|23859.3|23861.5|23859.3|23853.5|23851.3|230
1757496300000|2025-09-10 09:25:00|23861.6|23859.4|23860.5|23858.3|23866.8|23864.6|23860.3|23858.1|303
1757496600000|2025-09-10 09:30:00|23860.6|23858.4|23861.2|23859|23867.5|23865.3|23857.6|23855.4|212
1757496900000|2025-09-10 09:35:00|23861.1|23858.9|23865.4|23863.2|23869.9|23867.7|23860.9|23858.7|274
1757497200000|2025-09-10 09:40:00|23865.5|23863.3|23872.9|23870.7|23873.7|23871.5|23863.9|23861.7|300
1757497500000|2025-09-10 09:45:00|23873|23870.8|23880.3|23878.1|23880.6|23878.4|23872.7|23870.5|403
1757497800000|2025-09-10 09:50:00|23880.4|23878.2|23880.4|23878.2|23883|23880.8|23876.4|23874.2|327
1757498100000|2025-09-10 09:55:00|23880.1|23877.9|23880|23877.8|23881.3|23879.1|23876.8|23874.6|242
1757498400000|2025-09-10 10:00:00|23880.3|23878.1|23880.6|23878.4|23881|23878.8|23874.7|23872.5|241
1757498700000|2025-09-10 10:05:00|23880.8|23878.6|23882.2|23880|23882.2|23880|23877|23874.8|155
1757499000000|2025-09-10 10:10:00|23882.1|23879.9|23885.9|23883.7|23888.1|23885.9|23881.7|23879.5|458
1757499300000|2025-09-10 10:15:00|23886.1|23883.9|23884.8|23882.6|23886.9|23884.7|23877.9|23875.7|318
1757499600000|2025-09-10 10:20:00|23884.7|23882.5|23888.7|23886.5|23888.7|23886.5|23878.8|23876.6|418
1757499900000|2025-09-10 10:25:00|23888.6|23886.4|23890.9|23888.7|23893|23890.8|23888.6|23886.4|476
1757500200000|2025-09-10 10:30:00|23890.8|23888.6|23889.8|23887.6|23896.5|23894.3|23887.9|23885.7|534
1757500500000|2025-09-10 10:35:00|23889.9|23887.7|23894.7|23892.5|23897.4|23895.2|23888.8|23886.6|344
1757500800000|2025-09-10 10:40:00|23894.8|23892.6|23897.7|23895.5|23897.9|23895.7|23891.1|23888.9|284
1757501100000|2025-09-10 10:45:00|23897.5|23895.3|23893|23890.8|23898.9|23896.7|23892.4|23890.2|203
1757501400000|2025-09-10 10:50:00|23893.1|23890.9|23896.3|23894.1|23897.2|23895|23893|23890.8|246
1757501700000|2025-09-10 10:55:00|23896.4|23894.2|23896.2|23894|23898|23895.8|23893.3|23891.1|305
1757502000000|2025-09-10 11:00:00|23896.1|23893.9|23897.4|23895.2|23901|23898.8|23893.5|23891.3|390
1757502300000|2025-09-10 11:05:00|23897.5|23895.3|23898.4|23896.2|23898.8|23896.6|23896.4|23894.2|226
1757502600000|2025-09-10 11:10:00|23898.2|23896|23899|23896.8|23902.3|23900.1|23895|23892.8|331
1757502900000|2025-09-10 11:15:00|23899.1|23896.9|23901.3|23899.1|23902.5|23900.3|23894.3|23892.1|560
1757503200000|2025-09-10 11:20:00|23901.4|23899.2|23898.4|23896.2|23908|23905.8|23897.1|23894.9|593
1757503500000|2025-09-10 11:25:00|23898.5|23896.3|23899.5|23897.3|23901.8|23899.6|23894.5|23892.3|475
1757503800000|2025-09-10 11:30:00|23899.7|23897.5|23906.7|23904.5|23906.7|23904.5|23899.6|23897.4|593
1757504100000|2025-09-10 11:35:00|23906.8|23904.6|23916.2|23914|23919|23916.8|23906.2|23904|989
1757504400000|2025-09-10 11:40:00|23916.6|23914.4|23925.2|23923|23926.6|23924.4|23915.9|23913.7|915
1757504700000|2025-09-10 11:45:00|23925.3|23923.1|23923.8|23921.6|23929.5|23927.3|23922.5|23920.3|621
1757505000000|2025-09-10 11:50:00|23923.6|23921.4|23922.1|23919.9|23926.2|23924|23919.7|23917.5|439
1757505300000|2025-09-10 11:55:00|23922|23919.8|23920.5|23918.3|23925.1|23922.9|23919|23916.8|343
1757505600000|2025-09-10 12:00:00|23920.7|23918.5|23934.5|23932.3|23934.5|23932.3|23914.2|23912|1202
1757505900000|2025-09-10 12:05:00|23934.2|23932|23931|23928.8|23935.7|23933.5|23923.9|23921.7|1142
1757506200000|2025-09-10 12:10:00|23931.2|23929|23921.2|23919|23932.1|23929.9|23920.4|23918.2|515
1757506500000|2025-09-10 12:15:00|23921.4|23919.2|23922.2|23920|23923.7|23921.5|23912.8|23910.6|685
1757506800000|2025-09-10 12:20:00|23922.4|23920.2|23911|23908.8|23922.5|23920.3|23910.9|23908.7|610
1757507100000|2025-09-10 12:25:00|23911.2|23909|23911.7|23909.5|23916.7|23914.5|23907.1|23904.9|903
1757507400000|2025-09-10 12:30:00|23911.2|23909|23991.9|23989.7|24015.2|24013|23906.7|23904.5|7961
1757507700000|2025-09-10 12:35:00|23992.1|23989.9|23974.9|23972.7|23994.9|23992.7|23964.4|23962.2|3676
1757508000000|2025-09-10 12:40:00|23975|23972.8|23982.4|23980.2|23983.6|23981.4|23968.3|23966.1|2057
1757508300000|2025-09-10 12:45:00|23982.7|23980.5|23973.8|23971.6|23986.7|23984.5|23968.9|23966.7|2361
1757508600000|2025-09-10 12:50:00|23973.9|23971.7|23970.4|23968.2|23979.4|23977.2|23967.4|23965.2|1644
1757508900000|2025-09-10 12:55:00|23970.8|23968.6|23976.8|23974.6|23978|23975.8|23969.8|23967.6|897
1757509200000|2025-09-10 13:00:00|23976.7|23974.5|23956.4|23954.2|23978.8|23976.6|23950.4|23948.2|2295
1757509500000|2025-09-10 13:05:00|23956.5|23954.3|23961.3|23959.1|23962.8|23960.6|23950.8|23948.6|1222
1757509800000|2025-09-10 13:10:00|23961.2|23959|23970.3|23968.1|23973.8|23971.6|23958.6|23956.4|1776
1757510100000|2025-09-10 13:15:00|23970.4|23968.2|23979.2|23977|23981.7|23979.5|23969.8|23967.6|1927
1757510400000|2025-09-10 13:20:00|23979|23976.8|23978.9|23976.7|23984.5|23982.3|23975.5|23973.3|1275
1757510700000|2025-09-10 13:25:00|23978.7|23976.5|23970.8|23968.6|23986.6|23984.4|23969.2|23967|4100
1757511000000|2025-09-10 13:30:00|23970.5|23969.4|23934.4|23933.3|23971.4|23970.3|23904.2|23903.1|21130
1757511300000|2025-09-10 13:35:00|23934.3|23933.2|23913.5|23912.4|23947.5|23946.4|23898.6|23897.5|14447
1757511600000|2025-09-10 13:40:00|23913.1|23912|23901.5|23900.4|23923.7|23922.6|23889.4|23888.3|12514
1757511900000|2025-09-10 13:45:00|23901.7|23900.6|23915.5|23914.4|23916.8|23915.7|23884.3|23883.2|11870
1757512200000|2025-09-10 13:50:00|23915.8|23914.7|23887.5|23886.4|23924.2|23923.1|23872.1|23871|12466
1757512500000|2025-09-10 13:55:00|23887.6|23886.5|23902|23900.9|23907|23905.9|23876.5|23875.4|6548
1757512800000|2025-09-10 14:00:00|23904.1|23903|23935.6|23934.5|23943.4|23942.3|23897.9|23896.8|8895
1757513100000|2025-09-10 14:05:00|23935.7|23934.6|23927.7|23926.6|23950|23948.9|23919|23917.9|8820
1757513400000|2025-09-10 14:10:00|23926.1|23925|23929.9|23928.8|23943.6|23942.5|23918.1|23917|7649
1757513700000|2025-09-10 14:15:00|23930.2|23929.1|23941.3|23940.2|23948.3|23947.2|23920|23918.9|6310
1757514000000|2025-09-10 14:20:00|23939|23937.9|23951.5|23950.4|23954|23952.9|23931.1|23930|5935
1757514300000|2025-09-10 14:25:00|23951.2|23950.1|23934.5|23933.4|23954.5|23953.4|23929.1|23928|6176
1757514600000|2025-09-10 14:30:00|23936.4|23935.3|23940.9|23939.8|23953|23951.9|23933.5|23932.4|5724
1757514900000|2025-09-10 14:35:00|23941.2|23940.1|23942.3|23941.2|23953.5|23952.4|23928.6|23927.5|5720
1757515200000|2025-09-10 14:40:00|23941.8|23940.7|23947.5|23946.4|23952.3|23951.2|23934|23932.9|5023
1757515500000|2025-09-10 14:45:00|23947.1|23946|23949|23947.9|23960.3|23959.2|23942.6|23941.5|5237
1757515800000|2025-09-10 14:50:00|23948.4|23947.3|23940.3|23939.2|23957.9|23956.8|23929|23927.9|5692
1757516100000|2025-09-10 14:55:00|23940.2|23939.1|23936.8|23935.7|23953|23951.9|23929.2|23928.1|4882
1757516400000|2025-09-10 15:00:00|23937.2|23936.1|23941.4|23940.3|23949.1|23948|23930.4|23929.3|4226
1757516700000|2025-09-10 15:05:00|23941.1|23940|23938.5|23937.4|23945.6|23944.5|23929.4|23928.3|4514
1757517000000|2025-09-10 15:10:00|23937.1|23936|23938.8|23937.7|23947.3|23946.2|23935.5|23934.4|3617
1757517300000|2025-09-10 15:15:00|23938.9|23937.8|23907.5|23906.4|23939.1|23938|23905.4|23904.3|7609
1757517600000|2025-09-10 15:20:00|23908.5|23907.4|23905.7|23904.6|23912.1|23911|23897.1|23896|6697
1757517900000|2025-09-10 15:25:00|23905.5|23904.4|23913.5|23912.4|23919.2|23918.1|23893.3|23892.2|5692
1757518200000|2025-09-10 15:30:00|23912|23910.9|23902.3|23901.2|23916.1|23915|23892.3|23891.2|5181
1757518500000|2025-09-10 15:35:00|23902.4|23901.3|23917|23915.9|23920.8|23919.7|23896.1|23895|3892
1757518800000|2025-09-10 15:40:00|23916.7|23915.6|23924.1|23923|23925.2|23924.1|23913.7|23912.6|3371
1757519100000|2025-09-10 15:45:00|23924.5|23923.4|23929.3|23928.2|23931.2|23930.1|23917.6|23916.5|4262
1757519400000|2025-09-10 15:50:00|23928.7|23927.6|23936.5|23935.4|23937.8|23936.7|23927|23925.9|3695
1757519700000|2025-09-10 15:55:00|23936.4|23935.3|23919.5|23918.4|23936.6|23935.5|23919.1|23918|3449
1757520000000|2025-09-10 16:00:00|23918.5|23917.4|23900.5|23899.4|23918.8|23917.7|23896.7|23895.6|4949
1757520300000|2025-09-10 16:05:00|23900.7|23899.6|23900.4|23899.3|23906.5|23905.4|23892|23890.9|3375
1757520600000|2025-09-10 16:10:00|23900.5|23899.4|23901|23899.9|23909.2|23908.1|23899|23897.9|2712
1757520900000|2025-09-10 16:15:00|23901.3|23900.2|23887.8|23886.7|23908.8|23907.7|23887.3|23886.2|3875
1757521200000|2025-09-10 16:20:00|23887.5|23886.4|23888.5|23887.4|23891.2|23890.1|23872.7|23871.6|4464
1757521500000|2025-09-10 16:25:00|23888.9|23887.8|23887.2|23886.1|23893.3|23892.2|23883.1|23882|2793
1757521800000|2025-09-10 16:30:00|23888.6|23887.5|23895.3|23894.2|23897.2|23896.1|23887.7|23886.6|2662
1757522100000|2025-09-10 16:35:00|23895|23893.9|23885.4|23884.3|23896.8|23895.7|23882.5|23881.4|2193
1757522400000|2025-09-10 16:40:00|23885|23883.9|23872.8|23871.7|23888.5|23887.4|23871.5|23870.4|3550
1757522700000|2025-09-10 16:45:00|23872.9|23871.8|23871.9|23870.8|23881|23879.9|23867.6|23866.5|3759
1757523000000|2025-09-10 16:50:00|23872.4|23871.3|23882.6|23881.5|23886.2|23885.1|23869.7|23868.6|3216
1757523300000|2025-09-10 16:55:00|23882.7|23881.6|23895.4|23894.3|23897.3|23896.2|23882.7|23881.6|3202
1757523600000|2025-09-10 17:00:00|23893.6|23892.5|23898.1|23897|23908.7|23907.6|23889.4|23888.3|5650
1757523900000|2025-09-10 17:05:00|23898.3|23897.2|23899.5|23898.4|23901.7|23900.6|23889.7|23888.6|2984
1757524200000|2025-09-10 17:10:00|23899.7|23898.6|23893.5|23892.4|23901.5|23900.4|23892.5|23891.4|2048
1757524500000|2025-09-10 17:15:00|23893.6|23892.5|23881.3|23880.2|23895.9|23894.8|23879.7|23878.6|2558
1757524800000|2025-09-10 17:20:00|23880.8|23879.7|23867.7|23866.6|23887.4|23886.3|23859.6|23858.5|4435
1757525100000|2025-09-10 17:25:00|23867.6|23866.5|23855|23853.9|23867.9|23866.8|23846.4|23845.3|5509
1757525400000|2025-09-10 17:30:00|23855.9|23854.8|23867.8|23866.7|23869.2|23868.1|23849.3|23848.2|4201
1757525700000|2025-09-10 17:35:00|23867.7|23866.6|23861.8|23860.7|23877.2|23876.1|23859.4|23858.3|3553
1757526000000|2025-09-10 17:40:00|23859.8|23858.7|23868.6|23867.5|23875.9|23874.8|23857.5|23856.4|2926
1757526300000|2025-09-10 17:45:00|23868.4|23867.3|23871.3|23870.2|23875.1|23874|23862.9|23861.8|2462
1757526600000|2025-09-10 17:50:00|23872.6|23871.5|23861.9|23860.8|23879.3|23878.2|23853.5|23852.4|3656
1757526900000|2025-09-10 17:55:00|23861.8|23860.7|23867.8|23866.7|23869.1|23868|23852.5|23851.4|3555
1757527200000|2025-09-10 18:00:00|23868.3|23867.2|23863.5|23862.4|23870.6|23869.5|23861.2|23860.1|2409
1757527500000|2025-09-10 18:05:00|23863.6|23862.5|23853.3|23852.2|23863.6|23862.5|23852.3|23851.2|2775
1757527800000|2025-09-10 18:10:00|23852.9|23851.8|23858.3|23857.2|23861.3|23860.2|23848.2|23847.1|2937
1757528100000|2025-09-10 18:15:00|23858.5|23857.4|23832.6|23831.5|23858.6|23857.5|23827.8|23826.7|4604
1757528400000|2025-09-10 18:20:00|23831.9|23830.8|23832.7|23831.6|23840.6|23839.5|23826.7|23825.6|4664
1757528700000|2025-09-10 18:25:00|23832.4|23831.3|23828.1|23827|23835.1|23834|23816|23814.9|5238
1757529000000|2025-09-10 18:30:00|23826.9|23825.8|23847.1|23846|23848|23846.9|23823.3|23822.2|3933
1757529300000|2025-09-10 18:35:00|23847|23845.9|23835.2|23834.1|23848.3|23847.2|23827.5|23826.4|3480
1757529600000|2025-09-10 18:40:00|23835.5|23834.4|23830.1|23829|23845.9|23844.8|23829.4|23828.3|2686
1757529900000|2025-09-10 18:45:00|23830.3|23829.2|23817.1|23816|23836.1|23835|23809.4|23808.3|3973
1757530200000|2025-09-10 18:50:00|23818.5|23817.4|23815.8|23814.7|23819.2|23818.1|23806.5|23805.4|3068
1757530500000|2025-09-10 18:55:00|23816.9|23815.8|23832.1|23831|23837.4|23836.3|23814.9|23813.8|3587
1757530800000|2025-09-10 19:00:00|23832.2|23831.1|23812.6|23811.5|23837.2|23836.1|23808.7|23807.6|3824
1757531100000|2025-09-10 19:05:00|23812.4|23811.3|23799.5|23798.4|23820.7|23819.6|23794.2|23793.1|4624
1757531400000|2025-09-10 19:10:00|23801|23799.9|23778.8|23777.7|23805.5|23804.4|23776.9|23775.8|5649
1757531700000|2025-09-10 19:15:00|23778.9|23777.8|23791.6|23790.5|23794.9|23793.8|23773.6|23772.5|6653
1757532000000|2025-09-10 19:20:00|23791.2|23790.1|23776.9|23775.8|23791.2|23790.1|23757.3|23756.2|6511
1757532300000|2025-09-10 19:25:00|23776.2|23775.1|23781.3|23780.2|23786.2|23785.1|23772.8|23771.7|3799
1757532600000|2025-09-10 19:30:00|23783.2|23782.1|23802.6|23801.5|23812.8|23811.7|23783.2|23782.1|5531
1757532900000|2025-09-10 19:35:00|23802.4|23801.3|23787.8|23786.7|23813.2|23812.1|23784.9|23783.8|3768
1757533200000|2025-09-10 19:40:00|23786.6|23785.5|23834.3|23833.2|23834.5|23833.4|23780.3|23779.2|6160
1757533500000|2025-09-10 19:45:00|23834.8|23833.7|23835.8|23834.7|23839.8|23838.7|23825.1|23824|5972
1757533800000|2025-09-10 19:50:00|23835.4|23834.3|23841|23839.9|23853.8|23852.7|23835.4|23834.3|7317
1757534100000|2025-09-10 19:55:00|23841.2|23840.1|23847.2|23846.1|23864.1|23863|23840.6|23839.5|12349
1757534400000|2025-09-10 20:00:00|23846.2|23845.1|23851.8|23849.6|23858|23855.8|23838.7|23836.5|6390
1757534700000|2025-09-10 20:05:00|23851.5|23849.3|23849.7|23847.5|23854.1|23851.9|23844.8|23842.6|1575
1757535000000|2025-09-10 20:10:00|23849.4|23847.2|23842|23839.8|23849.4|23847.2|23841|23838.8|930
1757535300000|2025-09-10 20:15:00|23842.3|23840.1|23842.7|23840.5|23848.6|23846.4|23838.1|23835.9|925
1757535600000|2025-09-10 20:20:00|23842.8|23840.6|23841.9|23839.7|23843.5|23841.3|23837|23834.8|524
1757535900000|2025-09-10 20:25:00|23842|23839.8|23846.7|23844.5|23848|23845.8|23841.1|23838.9|608
1757536200000|2025-09-10 20:30:00|23846.2|23844|23843.1|23840.9|23847.1|23844.9|23841.7|23839.5|437
1757536500000|2025-09-10 20:35:00|23842.6|23840.4|23843.5|23841.3|23846.2|23844|23842.3|23840.1|306
1757536800000|2025-09-10 20:40:00|23843.3|23841.1|23839.6|23837.4|23843.8|23841.6|23839.1|23836.9|381
1757537100000|2025-09-10 20:45:00|23839.8|23837.6|23829.1|23826.9|23839.8|23837.6|23828.7|23826.5|576
1757537400000|2025-09-10 20:50:00|23829.4|23827.2|23832.3|23830.1|23836.2|23834|23829.4|23827.2|300
1757537700000|2025-09-10 20:55:00|23831.8|23829.6|23832|23827|23835.6|23833.4|23830.7|23827|292
1757538000000|2025-09-10 21:00:00|23832.1|23827.1|23829.9|23824.9|23832.7|23827.7|23828.6|23823.6|0
1757538300000|2025-09-10 21:05:00|23830.2|23825.2|23830.2|23825.2|23830.4|23825.4|23829.1|23824.1|0
1757538600000|2025-09-10 21:10:00|23830.6|23825.6|23833.6|23828.6|23833.6|23828.6|23830.6|23825.6|0
1757538900000|2025-09-10 21:15:00|23833.5|23828.5|23834.7|23829.7|23835|23830|23833.5|23828.5|0
1757539200000|2025-09-10 21:20:00|23834.6|23829.6|23834.3|23829.3|23834.6|23829.6|23832.5|23827.5|0
1757539500000|2025-09-10 21:25:00|23834.2|23829.2|23832.8|23827.8|23834.7|23829.7|23832.8|23827.8|0
1757539800000|2025-09-10 21:30:00|23831.8|23826.8|23832|23827|23832.6|23827.6|23830.7|23825.7|0
1757540100000|2025-09-10 21:35:00|23831.9|23826.9|23832.6|23827.6|23832.6|23827.6|23831.8|23826.8|0
1757540400000|2025-09-10 21:40:00|23832.7|23827.7|23831.5|23826.5|23832.8|23827.8|23831.5|23826.5|0
1757540700000|2025-09-10 21:45:00|23831.7|23826.7|23832.5|23827.5|23832.7|23827.7|23831.5|23826.5|0
1757541000000|2025-09-10 21:50:00|23832.7|23827.7|23833.4|23828.4|23833.4|23828.4|23832.2|23827.2|0
1757541300000|2025-09-10 21:55:00|23833.3|23828.3|23832.8|23827.8|23833.8|23828.8|23832.8|23827.8|0
1757541600000|2025-09-10 22:00:00|23831.2|23829|23849|23846.8|23852|23849.8|23830.6|23828.4|703
1757541900000|2025-09-10 22:05:00|23849.2|23847|23845.5|23843.3|23852.3|23850.1|23845|23842.8|264
1757542200000|2025-09-10 22:10:00|23846|23843.8|23847.1|23844.9|23854.4|23852.2|23845.3|23843.1|234
1757542500000|2025-09-10 22:15:00|23847|23844.8|23849|23846.8|23849.3|23847.1|23842.8|23840.6|130
1757542800000|2025-09-10 22:20:00|23848.9|23846.7|23847.7|23845.5|23854.7|23852.5|23845.9|23843.7|186
1757543100000|2025-09-10 22:25:00|23847.8|23845.6|23849.8|23847.6|23851.6|23849.4|23845.3|23843.1|120
1757543400000|2025-09-10 22:30:00|23849.7|23847.5|23852.5|23850.3|23853.9|23851.7|23849.6|23847.4|134
1757543700000|2025-09-10 22:35:00|23852.4|23850.2|23853.5|23851.3|23855.3|23853.1|23851.4|23849.2|125
1757544000000|2025-09-10 22:40:00|23853.4|23851.2|23861|23858.8|23861.6|23859.4|23853.1|23850.9|324
1757544300000|2025-09-10 22:45:00|23860.9|23858.7|23874.7|23872.5|23874.7|23872.5|23860.1|23857.9|584
1757544600000|2025-09-10 22:50:00|23874.9|23872.7|23867.2|23865|23875.2|23873|23865.9|23863.7|318
1757544900000|2025-09-10 22:55:00|23867.3|23865.1|23871.9|23869.7|23883.8|23881.6|23867.2|23865|921
1757545200000|2025-09-10 23:00:00|23872|23869.8|23871|23868.8|23874.5|23872.3|23866.9|23864.7|241
1757545500000|2025-09-10 23:05:00|23870.9|23868.7|23882.5|23880.3|23883.3|23881.1|23870.9|23868.7|415
1757545800000|2025-09-10 23:10:00|23882.8|23880.6|23878.3|23876.1|23885|23882.8|23874.5|23872.3|300
1757546100000|2025-09-10 23:15:00|23878.2|23876|23879.7|23877.5|23888.7|23886.5|23875.8|23873.6|541
1757546400000|2025-09-10 23:20:00|23879.8|23877.6|23878.9|23876.7|23884.3|23882.1|23878.4|23876.2|128
1757546700000|2025-09-10 23:25:00|23878.8|23876.6|23874.8|23872.6|23879.9|23877.7|23873.6|23871.4|239
1757547000000|2025-09-10 23:30:00|23875|23872.8|23876.9|23874.7|23878.6|23876.4|23874.4|23872.2|194
1757547300000|2025-09-10 23:35:00|23876.7|23874.5|23874.8|23872.6|23879.4|23877.2|23874.5|23872.3|88
1757547600000|2025-09-10 23:40:00|23874.9|23872.7|23874.4|23872.2|23875.7|23873.5|23869.1|23866.9|304
1757547900000|2025-09-10 23:45:00|23874.3|23872.1|23871.2|23869|23874.8|23872.6|23870.8|23868.6|154
1757548200000|2025-09-10 23:50:00|23872.6|23870.4|23871.9|23869.7|23874.1|23871.9|23866.7|23864.5|112
1757548500000|2025-09-10 23:55:00|23871.8|23869.6|23875.7|23873.5|23875.9|23873.7|23869.5|23867.3|100
1757548800000|2025-09-11 00:00:00|23874.7|23872.5|23870|23867.8|23879.9|23877.7|23867.7|23865.5|305
1757549100000|2025-09-11 00:05:00|23870.5|23868.3|23862.3|23860.1|23872.3|23870.1|23862.2|23860|293
1757549400000|2025-09-11 00:10:00|23862.4|23860.2|23857.9|23855.7|23865.5|23863.3|23856.6|23854.4|341
1757549700000|2025-09-11 00:15:00|23858|23855.8|23852.5|23850.3|23858.2|23856|23846.9|23844.7|540
1757550000000|2025-09-11 00:20:00|23852.6|23850.4|23860.9|23858.7|23864.7|23862.5|23852.3|23850.1|328
1757550300000|2025-09-11 00:25:00|23861.1|23858.9|23860.5|23858.3|23867.8|23865.6|23859.6|23857.4|356
1757550600000|2025-09-11 00:30:00|23860.2|23858|23869.5|23867.3|23872.9|23870.7|23856.8|23854.6|273
1757550900000|2025-09-11 00:35:00|23869|23866.8|23874.7|23872.5|23874.7|23872.5|23866.5|23864.3|203
1757551200000|2025-09-11 00:40:00|23874.6|23872.4|23875.9|23873.7|23876.9|23874.7|23870.2|23868|188
1757551500000|2025-09-11 00:45:00|23875.7|23873.5|23884|23881.8|23884|23881.8|23873.9|23871.7|317
1757551800000|2025-09-11 00:50:00|23884.2|23882|23877.3|23875.1|23887.6|23885.4|23876|23873.8|332
1757552100000|2025-09-11 00:55:00|23877.4|23875.2|23880.4|23878.2|23882.8|23880.6|23874.7|23872.5|141
1757552400000|2025-09-11 01:00:00|23879.9|23877.7|23882|23879.8|23884.3|23882.1|23873.2|23871|256
1757552700000|2025-09-11 01:05:00|23881.8|23879.6|23883.6|23881.4|23884.9|23882.7|23879.6|23877.4|206
1757553000000|2025-09-11 01:10:00|23883.5|23881.3|23880.9|23878.7|23885.3|23883.1|23879.4|23877.2|223
1757553300000|2025-09-11 01:15:00|23881|23878.8|23881.1|23878.9|23882.8|23880.6|23878.5|23876.3|122
1757553600000|2025-09-11 01:20:00|23880.9|23878.7|23878.2|23876|23883.8|23881.6|23876.4|23874.2|135
1757553900000|2025-09-11 01:25:00|23878.1|23875.9|23885.3|23883.1|23886.1|23883.9|23877.7|23875.5|195
1757554200000|2025-09-11 01:30:00|23885.2|23883|23888.6|23886.4|23891.2|23889|23883.9|23881.7|334
1757554500000|2025-09-11 01:35:00|23888.5|23886.3|23883.2|23881|23892.3|23890.1|23881.5|23879.3|209
1757554800000|2025-09-11 01:40:00|23883.3|23881.1|23887.2|23885|23890|23887.8|23883.1|23880.9|114
1757555100000|2025-09-11 01:45:00|23887.1|23884.9|23879.7|23877.5|23887.2|23885|23878.6|23876.4|190
1757555400000|2025-09-11 01:50:00|23879.8|23877.6|23884.9|23882.7|23885.7|23883.5|23877.5|23875.3|227
1757555700000|2025-09-11 01:55:00|23885.2|23883|23882.7|23880.5|23886|23883.8|23879.6|23877.4|181
1757556000000|2025-09-11 02:00:00|23882.5|23880.3|23877.1|23874.9|23885.1|23882.9|23877.1|23874.9|142
1757556300000|2025-09-11 02:05:00|23877.3|23875.1|23876.1|23873.9|23878.9|23876.7|23874|23871.8|181
1757556600000|2025-09-11 02:10:00|23876.2|23874|23880.5|23878.3|23881.7|23879.5|23876.1|23873.9|157
1757556900000|2025-09-11 02:15:00|23880.3|23878.1|23879.5|23877.3|23881|23878.8|23877.2|23875|103
1757557200000|2025-09-11 02:20:00|23879.7|23877.5|23879.6|23877.4|23882.2|23880|23878.3|23876.1|93
1757557500000|2025-09-11 02:25:00|23879.5|23877.3|23886.3|23884.1|23887.7|23885.5|23879.1|23876.9|130
1757557800000|2025-09-11 02:30:00|23886.5|23884.3|23889.4|23887.2|23890.3|23888.1|23886|23883.8|276
1757558100000|2025-09-11 02:35:00|23889.5|23887.3|23884.9|23882.7|23889.5|23887.3|23881|23878.8|154
1757558400000|2025-09-11 02:40:00|23885|23882.8|23881|23878.8|23886.7|23884.5|23880.5|23878.3|126
1757558700000|2025-09-11 02:45:00|23881.1|23878.9|23879.6|23877.4|23882.3|23880.1|23875.5|23873.3|238
1757559000000|2025-09-11 02:50:00|23879.7|23877.5|23878.9|23876.7|23880.2|23878|23877.1|23874.9|98
1757559300000|2025-09-11 02:55:00|23879.6|23877.4|23883.2|23881|23885|23882.8|23879.4|23877.2|177
1757559600000|2025-09-11 03:00:00|23883.3|23881.1|23883.7|23881.5|23885.7|23883.5|23881.1|23878.9|128
1757559900000|2025-09-11 03:05:00|23883.8|23881.6|23884.3|23882.1|23884.7|23882.5|23881|23878.8|140
1757560200000|2025-09-11 03:10:00|23884.2|23882|23883|23880.8|23885|23882.8|23881.3|23879.1|65
1757560500000|2025-09-11 03:15:00|23882.8|23880.6|23886.2|23884|23887.7|23885.5|23882.5|23880.3|106
1757560800000|2025-09-11 03:20:00|23886.3|23884.1|23886.1|23883.9|23886.8|23884.6|23885|23882.8|54
1757561100000|2025-09-11 03:25:00|23885.9|23883.7|23889.2|23887|23890.4|23888.2|23884.2|23882|118
1757561400000|2025-09-11 03:30:00|23889.6|23887.4|23885.3|23883.1|23889.6|23887.4|23883.2|23881|113
1757561700000|2025-09-11 03:35:00|23885.2|23883|23888.6|23886.4|23890.5|23888.3|23885.2|23883|164
1757562000000|2025-09-11 03:40:00|23888.8|23886.6|23888.7|23886.5|23890.6|23888.4|23887.5|23885.3|113
1757562300000|2025-09-11 03:45:00|23888.6|23886.4|23891|23888.8|23893|23890.8|23885.4|23883.2|245
1757562600000|2025-09-11 03:50:00|23890.9|23888.7|23891.7|23889.5|23894|23891.8|23890.9|23888.7|159
1757562900000|2025-09-11 03:55:00|23891.6|23889.4|23889.1|23886.9|23892.7|23890.5|23885.6|23883.4|182
1757563200000|2025-09-11 04:00:00|23889.3|23887.1|23887.4|23885.2|23891.1|23888.9|23883.6|23881.4|149
1757563500000|2025-09-11 04:05:00|23887.3|23885.1|23887.9|23885.7|23889|23886.8|23884.4|23882.2|101
1757563800000|2025-09-11 04:10:00|23887.8|23885.6|23882.8|23880.6|23888.1|23885.9|23881.6|23879.4|135
1757564100000|2025-09-11 04:15:00|23882.7|23880.5|23873.1|23870.9|23883|23880.8|23872.6|23870.4|404
1757564400000|2025-09-11 04:20:00|23872.8|23870.6|23863.4|23861.2|23874.3|23872.1|23860.5|23858.3|476
1757564700000|2025-09-11 04:25:00|23863.3|23861.1|23863.5|23861.3|23865.7|23863.5|23857.1|23854.9|332
1757565000000|2025-09-11 04:30:00|23863.3|23861.1|23858.4|23856.2|23864.9|23862.7|23857.1|23854.9|226
1757565300000|2025-09-11 04:35:00|23858.2|23856|23859.9|23857.7|23861.3|23859.1|23856.4|23854.2|175
1757565600000|2025-09-11 04:40:00|23860.2|23858|23857.8|23855.6|23860.2|23858|23854.5|23852.3|130
1757565900000|2025-09-11 04:45:00|23857.6|23855.4|23854.8|23852.6|23859.3|23857.1|23854.4|23852.2|127
1757566200000|2025-09-11 04:50:00|23854.9|23852.7|23855.4|23853.2|23860.3|23858.1|23853.3|23851.1|283
1757566500000|2025-09-11 04:55:00|23855.5|23853.3|23853.7|23851.5|23858|23855.8|23853|23850.8|109
1757566800000|2025-09-11 05:00:00|23854.2|23852|23853.1|23850.9|23860.2|23858|23852.3|23850.1|244
1757567100000|2025-09-11 05:05:00|23853|23850.8|23860.3|23858.1|23862.7|23860.5|23852.7|23850.5|191
1757567400000|2025-09-11 05:10:00|23860.2|23858|23847.8|23845.6|23860.3|23858.1|23846.4|23844.2|384
1757567700000|2025-09-11 05:15:00|23847.6|23845.4|23857|23854.8|23860|23857.8|23845.5|23843.3|478
1757568000000|2025-09-11 05:20:00|23857.1|23854.9|23864.1|23861.9|23864.6|23862.4|23851.5|23849.3|237
1757568300000|2025-09-11 05:25:00|23864|23861.8|23864.3|23862.1|23867.7|23865.5|23861.4|23859.2|256
1757568600000|2025-09-11 05:30:00|23864.4|23862.2|23866.3|23864.1|23866.6|23864.4|23859.3|23857.1|203
1757568900000|2025-09-11 05:35:00|23866.4|23864.2|23868.9|23866.7|23869.7|23867.5|23860.7|23858.5|170
1757569200000|2025-09-11 05:40:00|23869|23866.8|23869.1|23866.9|23872.1|23869.9|23867.5|23865.3|184
1757569500000|2025-09-11 05:45:00|23868.9|23866.7|23865|23862.8|23869.1|23866.9|23861.6|23859.4|251
1757569800000|2025-09-11 05:50:00|23865.1|23862.9|23861.4|23859.2|23866.5|23864.3|23858.2|23856|209
1757570100000|2025-09-11 05:55:00|23861.2|23859|23860.7|23858.5|23862.9|23860.7|23857.2|23855|123
1757570400000|2025-09-11 06:00:00|23860.6|23858.4|23860.1|23857.9|23862.6|23860.4|23852.2|23850|275
1757570700000|2025-09-11 06:05:00|23859.8|23857.6|23866.2|23864|23868.6|23866.4|23858|23855.8|408
1757571000000|2025-09-11 06:10:00|23866.3|23864.1|23869.1|23866.9|23870.3|23868.1|23863.8|23861.6|233
1757571300000|2025-09-11 06:15:00|23868.9|23866.7|23869.7|23867.5|23873.5|23871.3|23865.8|23863.6|337
1757571600000|2025-09-11 06:20:00|23869.6|23867.4|23876|23873.8|23878.6|23876.4|23868.8|23866.6|295
1757571900000|2025-09-11 06:25:00|23876.1|23873.9|23879.4|23877.2|23882.5|23880.3|23876.1|23873.9|429
1757572200000|2025-09-11 06:30:00|23879.5|23877.3|23886.5|23884.3|23897.2|23895|23877.8|23875.6|759
1757572500000|2025-09-11 06:35:00|23886.3|23884.1|23892.4|23890.2|23896.7|23894.5|23886.2|23884|435
1757572800000|2025-09-11 06:40:00|23892.5|23890.3|23888.9|23886.7|23895.6|23893.4|23888|23885.8|258
1757573100000|2025-09-11 06:45:00|23888.7|23886.5|23890.9|23888.7|23894|23891.8|23888.6|23886.4|262
1757573400000|2025-09-11 06:50:00|23891|23888.8|23889.3|23887.1|23893.4|23891.2|23888.1|23885.9|143
1757573700000|2025-09-11 06:55:00|23889.1|23886.9|23892.3|23890.1|23893.5|23891.3|23886.8|23884.6|221
1757574000000|2025-09-11 07:00:00|23892.6|23890.4|23887.3|23885.1|23896.3|23894.1|23885|23882.8|446
1757574300000|2025-09-11 07:05:00|23887.1|23884.9|23883.3|23881.1|23894.2|23892|23880.9|23878.7|341
1757574600000|2025-09-11 07:10:00|23883.2|23881|23890.9|23888.7|23891.3|23889.1|23881.2|23879|238
1757574900000|2025-09-11 07:15:00|23891.1|23888.9|23887.7|23885.5|23895.4|23893.2|23883.3|23881.1|269
1757575200000|2025-09-11 07:20:00|23887.9|23885.7|23898.5|23896.3|23899.7|23897.5|23886.9|23884.7|203
1757575500000|2025-09-11 07:25:00|23898.2|23896|23887|23884.8|23898.3|23896.1|23885.7|23883.5|340
1757575800000|2025-09-11 07:30:00|23886.9|23884.7|23888.6|23886.4|23890.4|23888.2|23883.2|23881|230
1757576100000|2025-09-11 07:35:00|23888.8|23886.6|23897.5|23895.3|23898.6|23896.4|23888.3|23886.1|341
1757576400000|2025-09-11 07:40:00|23897.4|23895.2|23897.1|23894.9|23903.4|23901.2|23896.3|23894.1|340
1757576700000|2025-09-11 07:45:00|23897|23894.8|23904|23901.8|23904.8|23902.6|23893.6|23891.4|245
1757577000000|2025-09-11 07:50:00|23904.1|23901.9|23907.2|23905|23908.2|23906|23902.8|23900.6|368
1757577300000|2025-09-11 07:55:00|23907.1|23904.9|23905.6|23903.4|23910.9|23908.7|23902.9|23900.7|396
1757577600000|2025-09-11 08:00:00|23905.8|23903.6|23908|23905.8|23913.3|23911.1|23901.2|23899|652
1757577900000|2025-09-11 08:05:00|23907.9|23905.7|23905.5|23903.3|23910.1|23907.9|23904.2|23902|319
1757578200000|2025-09-11 08:10:00|23905.6|23903.4|23913.2|23911|23915|23912.8|23904.9|23902.7|311
1757578500000|2025-09-11 08:15:00|23913.1|23910.9|23908.2|23906|23917.4|23915.2|23905.8|23903.6|416
1757578800000|2025-09-11 08:20:00|23908.1|23905.9|23904.8|23902.6|23913.1|23910.9|23902.2|23900|295
1757579100000|2025-09-11 08:25:00|23904.9|23902.7|23900.9|23898.7|23905.5|23903.3|23897.5|23895.3|364
1757579400000|2025-09-11 08:30:00|23901.1|23898.9|23896.2|23894|23904.5|23902.3|23894.7|23892.5|374
1757579700000|2025-09-11 08:35:00|23896.1|23893.9|23896.7|23894.5|23898|23895.8|23892.7|23890.5|238
1757580000000|2025-09-11 08:40:00|23896.5|23894.3|23900.6|23898.4|23901.1|23898.9|23893.3|23891.1|250
1757580300000|2025-09-11 08:45:00|23900.7|23898.5|23897.6|23895.4|23902.5|23900.3|23897.2|23895|182
1757580600000|2025-09-11 08:50:00|23897.7|23895.5|23899.4|23897.2|23900.4|23898.2|23895.1|23892.9|132
1757580900000|2025-09-11 08:55:00|23899.3|23897.1|23896.7|23894.5|23899.8|23897.6|23896|23893.8|102
1757581200000|2025-09-11 09:00:00|23896.8|23894.6|23898.3|23896.1|23903|23900.8|23896.5|23894.3|162
1757581500000|2025-09-11 09:05:00|23898.6|23896.4|23901.8|23899.6|23903.4|23901.2|23897.8|23895.6|137
1757581800000|2025-09-11 09:10:00|23901.9|23899.7|23899.4|23897.2|23902.7|23900.5|23896.3|23894.1|224
1757582100000|2025-09-11 09:15:00|23899.3|23897.1|23902.8|23900.6|23905.6|23903.4|23898.9|23896.7|275
1757582400000|2025-09-11 09:20:00|23902.9|23900.7|23900.5|23898.3|23903.9|23901.7|23897.6|23895.4|168
1757582700000|2025-09-11 09:25:00|23900.6|23898.4|23899.9|23897.7|23901.7|23899.5|23896.8|23894.6|134
1757583000000|2025-09-11 09:30:00|23899.7|23897.5|23896.5|23894.3|23900.1|23897.9|23896.1|23893.9|141
1757583300000|2025-09-11 09:35:00|23896.3|23894.1|23891.1|23888.9|23897.8|23895.6|23888|23885.8|322
1757583600000|2025-09-11 09:40:00|23891.3|23889.1|23888.8|23886.6|23894.1|23891.9|23887.8|23885.6|226
1757583900000|2025-09-11 09:45:00|23888.9|23886.7|23888.3|23886.1|23891.3|23889.1|23883.1|23880.9|424
1757584200000|2025-09-11 09:50:00|23888.1|23885.9|23894.6|23892.4|23895.2|23893|23886.3|23884.1|236
1757584500000|2025-09-11 09:55:00|23894.4|23892.2|23895.8|23893.6|23896.2|23894|23892.6|23890.4|196
1757584800000|2025-09-11 10:00:00|23895.7|23893.5|23902.8|23900.6|23903.3|23901.1|23892.6|23890.4|295
1757585100000|2025-09-11 10:05:00|23902.9|23900.7|23907.1|23904.9|23909|23906.8|23899.6|23897.4|424
1757585400000|2025-09-11 10:10:00|23907|23904.8|23910.5|23908.3|23910.6|23908.4|23905.3|23903.1|223
1757585700000|2025-09-11 10:15:00|23910.6|23908.4|23909.6|23907.4|23913.7|23911.5|23906.7|23904.5|345
1757586000000|2025-09-11 10:20:00|23909.7|23907.5|23910.4|23908.2|23914.5|23912.3|23908.4|23906.2|146
1757586300000|2025-09-11 10:25:00|23910.6|23908.4|23911.5|23909.3|23912|23909.8|23907.2|23905|224
1757586600000|2025-09-11 10:30:00|23911.6|23909.4|23913.4|23911.2|23915.1|23912.9|23909.9|23907.7|272
1757586900000|2025-09-11 10:35:00|23913.5|23911.3|23915.3|23913.1|23916.6|23914.4|23910|23907.8|176
1757587200000|2025-09-11 10:40:00|23915.5|23913.3|23915.5|23913.3|23922.1|23919.9|23913.5|23911.3|466
1757587500000|2025-09-11 10:45:00|23915.7|23913.5|23917.8|23915.6|23918.8|23916.6|23912.4|23910.2|282
1757587800000|2025-09-11 10:50:00|23918|23915.8|23923.6|23921.4|23924|23921.8|23918|23915.8|313
1757588100000|2025-09-11 10:55:00|23923.8|23921.6|23920.8|23918.6|23925.6|23923.4|23919.5|23917.3|255
1757588400000|2025-09-11 11:00:00|23920.7|23918.5|23921.2|23919|23924.4|23922.2|23918.3|23916.1|299
1757588700000|2025-09-11 11:05:00|23921.1|23918.9|23920|23917.8|23922.8|23920.6|23918|23915.8|221
1757589000000|2025-09-11 11:10:00|23919.5|23917.3|23918.3|23916.1|23921|23918.8|23917|23914.8|126
1757589300000|2025-09-11 11:15:00|23918.5|23916.3|23916.3|23914.1|23921.1|23918.9|23914.4|23912.2|291
1757589600000|2025-09-11 11:20:00|23916.4|23914.2|23914.4|23912.2|23919.5|23917.3|23914|23911.8|177
1757589900000|2025-09-11 11:25:00|23914.5|23912.3|23918.6|23916.4|23920.5|23918.3|23913.1|23910.9|180
1757590200000|2025-09-11 11:30:00|23918.7|23916.5|23918.9|23916.7|23920.5|23918.3|23913.5|23911.3|263
1757590500000|2025-09-11 11:35:00|23918.7|23916.5|23920.5|23918.3|23923.3|23921.1|23916.9|23914.7|499
1757590800000|2025-09-11 11:40:00|23920.6|23918.4|23923.6|23921.4|23926|23923.8|23920|23917.8|304
1757591100000|2025-09-11 11:45:00|23923.9|23921.7|23930.4|23928.2|23930.9|23928.7|23921.3|23919.1|577
1757591400000|2025-09-11 11:50:00|23929.9|23927.7|23922.1|23919.9|23930.2|23928|23918.1|23915.9|406
1757591700000|2025-09-11 11:55:00|23922.3|23920.1|23920.4|23918.2|23925.8|23923.6|23919.9|23917.7|278
1757592000000|2025-09-11 12:00:00|23919.5|23917.3|23922.1|23919.9|23926.4|23924.2|23917.7|23915.5|460
1757592300000|2025-09-11 12:05:00|23922.5|23920.3|23919.5|23917.3|23925.9|23923.7|23917.2|23915|572
1757592600000|2025-09-11 12:10:00|23919.4|23917.2|23918.9|23916.7|23922.3|23920.1|23913.3|23911.1|424
1757592900000|2025-09-11 12:15:00|23921.3|23919.1|23918.2|23916|23924.2|23922|23915.3|23913.1|731
1757593200000|2025-09-11 12:20:00|23918.1|23915.9|23918.3|23916.1|23932|23929.8|23915.4|23913.2|1073
1757593500000|2025-09-11 12:25:00|23918.2|23916|23924.9|23922.7|23926.2|23924|23907|23904.8|1595
1757593800000|2025-09-11 12:30:00|23925.2|23923|23858.1|23855.9|23950.6|23948.4|23834.7|23832.5|8181
1757594100000|2025-09-11 12:35:00|23857.9|23855.7|23873.4|23871.2|23888.6|23886.4|23857.2|23855|3287
1757594400000|2025-09-11 12:40:00|23873.5|23871.3|23898.9|23896.7|23898.9|23896.7|23873.5|23871.3|2974
1757594700000|2025-09-11 12:45:00|23898.8|23896.6|23908|23905.8|23921.5|23919.3|23889.5|23887.3|4016
1757595000000|2025-09-11 12:50:00|23907.8|23905.6|23923.2|23921|23934.2|23932|23902.5|23900.3|3288
1757595300000|2025-09-11 12:55:00|23923.1|23920.9|23935.3|23933.1|23937.1|23934.9|23914.3|23912.1|2069
1757595600000|2025-09-11 13:00:00|23935.2|23933|23928.4|23926.2|23938.3|23936.1|23926.7|23924.5|1920
1757595900000|2025-09-11 13:05:00|23928.3|23926.1|23924.5|23922.3|23930.8|23928.6|23915.3|23913.1|1796
1757596200000|2025-09-11 13:10:00|23924.7|23922.5|23924.1|23921.9|23930|23927.8|23915.3|23913.1|1064
1757596500000|2025-09-11 13:15:00|23923.9|23921.7|23926.1|23923.9|23928|23925.8|23915.7|23913.5|1277
1757596800000|2025-09-11 13:20:00|23926.3|23924.1|23928.4|23926.2|23935.9|23933.7|23925.2|23923|964
1757597100000|2025-09-11 13:25:00|23926.9|23924.7|23950.8|23948.6|23952.2|23950|23926.9|23924.7|3995
1757597400000|2025-09-11 13:30:00|23952.2|23949.7|23959.5|23958.4|23971.5|23970.4|23942|23940.9|15315
1757597700000|2025-09-11 13:35:00|23959.6|23958.5|23909.1|23908|23961.8|23960.7|23901.6|23900.5|14403
1757598000000|2025-09-11 13:40:00|23909.4|23908.3|23898.7|23897.6|23919.8|23918.7|23886.8|23885.7|10872
1757598300000|2025-09-11 13:45:00|23898.9|23897.8|23924.3|23923.2|23939.6|23938.5|23884.1|23883|11230
1757598600000|2025-09-11 13:50:00|23924.2|23923.1|23945.4|23944.3|23952.3|23951.2|23914.2|23913.1|9392
1757598900000|2025-09-11 13:55:00|23945.3|23944.2|23953.3|23952.2|23962.4|23961.3|23935.3|23934.2|9321
1757599200000|2025-09-11 14:00:00|23952.9|23951.8|23954.9|23953.8|23958|23956.9|23936.7|23935.6|7327
1757599500000|2025-09-11 14:05:00|23954.7|23953.6|23961.1|23960|23977.8|23976.7|23951.6|23950.5|8879
1757599800000|2025-09-11 14:10:00|23960.9|23959.8|23933.3|23932.2|23965.9|23964.8|23929.6|23928.5|9327
1757600100000|2025-09-11 14:15:00|23933.5|23932.4|23927.3|23926.2|23951.8|23950.7|23922.6|23921.5|7733
1757600400000|2025-09-11 14:20:00|23927.2|23926.1|23943.1|23942|23943.4|23942.3|23922.1|23921|5141
1757600700000|2025-09-11 14:25:00|23942.8|23941.7|23939.1|23938|23945.8|23944.7|23925.3|23924.2|5036
1757601000000|2025-09-11 14:30:00|23939.3|23938.2|23972|23970.9|23973.1|23972|23935.6|23934.5|6328
1757601300000|2025-09-11 14:35:00|23971.8|23970.7|23985.9|23984.8|23987.1|23986|23970|23968.9|7710
1757601600000|2025-09-11 14:40:00|23985.6|23984.5|23988.4|23987.3|23991.6|23990.5|23980.4|23979.3|5197
1757601900000|2025-09-11 14:45:00|23988.5|23987.4|23979.9|23978.8|23993.6|23992.5|23972.1|23971|6332
1757602200000|2025-09-11 14:50:00|23979.8|23978.7|23963.1|23962|23982.5|23981.4|23948.3|23947.2|7288
1757602500000|2025-09-11 14:55:00|23963.6|23962.5|23976.5|23975.4|23976.7|23975.6|23947.4|23946.3|5647
1757602800000|2025-09-11 15:00:00|23975.4|23974.3|23977.3|23976.2|23983.3|23982.2|23972.2|23971.1|4297
1757603100000|2025-09-11 15:05:00|23977.4|23976.3|23978.5|23977.4|23988|23986.9|23971.4|23970.3|4195
1757603400000|2025-09-11 15:10:00|23979.7|23978.6|23989.5|23988.4|23990.9|23989.8|23978.6|23977.5|3671
1757603700000|2025-09-11 15:15:00|23989|23987.9|24012.1|24011|24017.9|24016.8|23985.6|23984.5|9525
1757604000000|2025-09-11 15:20:00|24011.6|24010.5|24000.4|23999.3|24015.7|24014.6|23997.7|23996.6|5869
1757604300000|2025-09-11 15:25:00|24000.3|23999.2|24009.4|24008.3|24010|24008.9|23996.8|23995.7|4088
1757604600000|2025-09-11 15:30:00|24007.8|24006.7|24007.4|24006.3|24015.7|24014.6|24006.4|24005.3|4202
1757604900000|2025-09-11 15:35:00|24007.5|24006.4|23994.9|23993.8|24009.3|24008.2|23993.1|23992|4045
1757605200000|2025-09-11 15:40:00|23997.1|23996|23991.9|23990.8|24000.7|23999.6|23991.2|23990.1|3396
1757605500000|2025-09-11 15:45:00|23992|23990.9|23984.5|23983.4|23995.3|23994.2|23976.3|23975.2|4965
1757605800000|2025-09-11 15:50:00|23984.9|23983.8|23999.6|23998.5|24002.3|24001.2|23984|23982.9|3889
1757606100000|2025-09-11 15:55:00|23999.4|23998.3|23996.9|23995.8|24002.8|24001.7|23995.3|23994.2|2004
1757606400000|2025-09-11 16:00:00|23995.3|23994.2|24013.3|24012.2|24014|24012.9|23992.6|23991.5|3781
1757606700000|2025-09-11 16:05:00|24013.4|24012.3|24007.8|24006.7|24014.4|24013.3|24004.5|24003.4|2182
1757607000000|2025-09-11 16:10:00|24006.3|24005.2|24003.7|24002.6|24010.7|24009.6|24002|24000.9|1934
1757607300000|2025-09-11 16:15:00|24003.5|24002.4|24007.3|24006.2|24008.7|24007.6|23994.6|23993.5|3087
1757607600000|2025-09-11 16:20:00|24009.1|24008|24004.3|24003.2|24013.1|24012|24001|23999.9|2597
1757607900000|2025-09-11 16:25:00|24004.4|24003.3|23996.4|23995.3|24008.7|24007.6|23994.4|23993.3|2188
1757608200000|2025-09-11 16:30:00|23995.3|23994.2|23995.6|23994.5|24004.2|24003.1|23993.4|23992.3|2174
1757608500000|2025-09-11 16:35:00|23996.1|23995|23987.9|23986.8|23997.1|23996|23987.5|23986.4|2384
1757608800000|2025-09-11 16:40:00|23988.4|23987.3|23986|23984.9|23990.4|23989.3|23976.8|23975.7|3396
1757609100000|2025-09-11 16:45:00|23985.9|23984.8|23987.8|23986.7|23988.9|23987.8|23978.8|23977.7|2314
1757609400000|2025-09-11 16:50:00|23988.5|23987.4|23979.9|23978.8|23988.5|23987.4|23966.5|23965.4|3523
1757609700000|2025-09-11 16:55:00|23979.8|23978.7|23980.9|23979.8|23989.2|23988.1|23974|23972.9|3560
1757610000000|2025-09-11 17:00:00|23980.2|23979.1|23973.2|23972.1|23981.7|23980.6|23970.1|23969|2742
1757610300000|2025-09-11 17:05:00|23973.1|23972|23983.5|23982.4|23985.1|23984|23967.8|23966.7|2647
1757610600000|2025-09-11 17:10:00|23984.7|23983.6|23996.4|23995.3|23998.4|23997.3|23984.4|23983.3|3649
1757610900000|2025-09-11 17:15:00|23996.3|23995.2|23988.9|23987.8|23999.6|23998.5|23985.1|23984|2744
1757611200000|2025-09-11 17:20:00|23988.4|23987.3|23996.7|23995.6|23999.4|23998.3|23986.3|23985.2|2165
1757611500000|2025-09-11 17:25:00|23996.8|23995.7|23986.8|23985.7|24002.3|24001.2|23985.3|23984.2|2632
1757611800000|2025-09-11 17:30:00|23986.7|23985.6|23998.4|23997.3|24001.6|24000.5|23985.6|23984.5|2372
1757612100000|2025-09-11 17:35:00|23998.1|23997|23996.3|23995.2|24002.1|24001|23992.1|23991|1806
1757612400000|2025-09-11 17:40:00|23996.7|23995.6|24001.8|24000.7|24006.5|24005.4|23993.9|23992.8|2826
1757612700000|2025-09-11 17:45:00|24002.2|24001.1|23982.2|23981.1|24004.5|24003.4|23980.7|23979.6|3180
1757613000000|2025-09-11 17:50:00|23981.9|23980.8|23996.5|23995.4|23997|23995.9|23976.5|23975.4|3494
1757613300000|2025-09-11 17:55:00|23996.3|23995.2|24004|24002.9|24005.3|24004.2|23989.9|23988.8|2641
1757613600000|2025-09-11 18:00:00|24004.3|24003.2|23997.3|23996.2|24006.4|24005.3|23994.6|23993.5|2481
1757613900000|2025-09-11 18:05:00|23997.4|23996.3|24000|23998.9|24003.7|24002.6|23995.7|23994.6|2031
1757614200000|2025-09-11 18:10:00|23999.8|23998.7|23997.5|23996.4|24006|24004.9|23994.1|23993|2645
1757614500000|2025-09-11 18:15:00|23997.7|23996.6|23993.6|23992.5|24001.2|24000.1|23993|23991.9|2295
1757614800000|2025-09-11 18:20:00|23993.1|23992|23992|23990.9|23996.6|23995.5|23986.6|23985.5|1938
1757615100000|2025-09-11 18:25:00|23991.5|23990.4|23991.8|23990.7|23998.5|23997.4|23984.9|23983.8|2832
1757615400000|2025-09-11 18:30:00|23992.1|23991|23991.6|23990.5|23996.9|23995.8|23989.4|23988.3|1708
1757615700000|2025-09-11 18:35:00|23991.4|23990.3|24001|23999.9|24001.1|24000|23989.1|23988|2017
1757616000000|2025-09-11 18:40:00|24000.8|23999.7|24004.6|24003.5|24006.4|24005.3|23998.4|23997.3|1873
1757616300000|2025-09-11 18:45:00|24004.7|24003.6|24007.9|24006.8|24011|24009.9|24003|24001.9|1745
1757616600000|2025-09-11 18:50:00|24007.2|24006.1|24006.7|24005.6|24013.9|24012.8|24004.4|24003.3|2839
1757616900000|2025-09-11 18:55:00|24006.6|24005.5|24005|24003.9|24013.5|24012.4|24003.8|24002.7|2145
1757617200000|2025-09-11 19:00:00|24004.7|24003.6|24002|24000.9|24007.1|24006|24000.6|23999.5|2230
1757617500000|2025-09-11 19:05:00|24001.5|24000.4|23996.8|23995.7|24009.3|24008.2|23995.8|23994.7|2278
1757617800000|2025-09-11 19:10:00|23997|23995.9|23995.8|23994.7|24002.8|24001.7|23994.9|23993.8|2368
1757618100000|2025-09-11 19:15:00|23995.7|23994.6|24002.5|24001.4|24005.8|24004.7|23993.6|23992.5|2471
1757618400000|2025-09-11 19:20:00|24002|24000.9|24004.7|24003.6|24008|24006.9|23998.6|23997.5|1936
1757618700000|2025-09-11 19:25:00|24004.8|24003.7|24003.9|24002.8|24009.2|24008.1|24001.5|24000.4|1887
1757619000000|2025-09-11 19:30:00|24005|24003.9|24009.2|24008.1|24013.3|24012.2|24003.3|24002.2|3453
1757619300000|2025-09-11 19:35:00|24009.3|24008.2|24008.1|24007|24011|24009.9|24002.7|24001.6|2757
1757619600000|2025-09-11 19:40:00|24007.8|24006.7|23998.9|23997.8|24009|24007.9|23997.5|23996.4|2348
1757619900000|2025-09-11 19:45:00|23998.8|23997.7|24008.9|24007.8|24009.9|24008.8|23997.4|23996.3|2662
1757620200000|2025-09-11 19:50:00|24009.2|24008.1|24008.3|24007.2|24016.2|24015.1|24000.2|23999.1|5166
1757620500000|2025-09-11 19:55:00|24008.4|24007.3|23985.1|23984|24012.4|24011.3|23981.4|23980.3|13561
1757620800000|2025-09-11 20:00:00|23984.3|23983.2|23983.3|23981.1|23987.4|23985.2|23976.8|23974.6|6428
1757621100000|2025-09-11 20:05:00|23983.6|23981.4|23993.8|23991.6|23995.6|23993.4|23982.6|23980.4|2519
1757621400000|2025-09-11 20:10:00|23993.3|23991.1|23980.7|23978.5|23995|23992.8|23978.4|23976.2|1499
1757621700000|2025-09-11 20:15:00|23980.9|23978.7|23984.3|23982.1|23988.7|23986.5|23979.4|23977.2|1040
1757622000000|2025-09-11 20:20:00|23984.5|23982.3|23984.1|23981.9|23986.1|23983.9|23981.7|23979.5|289
1757622300000|2025-09-11 20:25:00|23983.7|23981.5|23984.2|23982|23986.1|23983.9|23981.8|23979.6|433
1757622600000|2025-09-11 20:30:00|23984|23981.8|23984.7|23982.5|23987|23984.8|23982.1|23979.9|350
1757622900000|2025-09-11 20:35:00|23984.4|23982.2|23981.6|23979.4|23986.4|23984.2|23981.3|23979.1|393
1757623200000|2025-09-11 20:40:00|23981.3|23979.1|23980.1|23977.9|23981.9|23979.7|23978.2|23976|369
1757623500000|2025-09-11 20:45:00|23979.8|23977.6|23982.9|23980.7|23985.3|23983.1|23977.1|23974.9|565
1757623800000|2025-09-11 20:50:00|23982.2|23980|23983|23980.8|23983.8|23981.6|23980.1|23977.9|252
1757624100000|2025-09-11 20:55:00|23982.3|23980.1|23981.2|23976.2|23983.6|23981.4|23978.9|23975.8|437
1757624400000|2025-09-11 21:00:00|23980.9|23975.9|23980|23975|23983.5|23978.5|23979.2|23974.2|0
1757624700000|2025-09-11 21:05:00|23980.2|23975.2|23980.5|23975.5|23981.1|23976.1|23979.5|23974.5|0
1757625000000|2025-09-11 21:10:00|23980.6|23975.6|23980.4|23975.4|23981.3|23976.3|23980.4|23975.4|0
1757625300000|2025-09-11 21:15:00|23980.3|23975.3|23980|23975|23980.6|23975.6|23979.5|23974.5|0
1757625600000|2025-09-11 21:20:00|23980.3|23975.3|23981.2|23976.2|23981.6|23976.6|23980.2|23975.2|0
1757625900000|2025-09-11 21:25:00|23980.9|23975.9|23990.6|23985.6|23990.8|23985.8|23980.8|23975.8|0
1757626200000|2025-09-11 21:30:00|23988.6|23983.6|24005|24000|24005.7|24000.7|23988.6|23983.6|0
1757626500000|2025-09-11 21:35:00|24005.2|24000.2|24001.5|23996.5|24010.5|24005.5|23998.6|23993.6|0
1757626800000|2025-09-11 21:40:00|24001.6|23996.6|24004.5|23999.5|24009|24004|24001.6|23996.6|0
1757627100000|2025-09-11 21:45:00|24003.6|23998.6|24010|24005|24010.7|24005.7|24003.3|23998.3|0
1757627400000|2025-09-11 21:50:00|24010.3|24005.3|24010.1|24005.1|24013.8|24008.8|24008.2|24003.2|0
1757627700000|2025-09-11 21:55:00|24008.1|24003.1|24013.5|24008.5|24013.8|24008.8|24008.1|24003.1|0
1757628000000|2025-09-11 22:00:00|24008.4|24006.2|24000.9|23998.7|24009|24006.8|23993.3|23991.1|1031
1757628300000|2025-09-11 22:05:00|24000.8|23998.6|24003.6|24001.4|24004.7|24002.5|23994.7|23992.5|683
1757628600000|2025-09-11 22:10:00|24003.7|24001.5|23997|23994.8|24005.6|24003.4|23996.7|23994.5|471
1757628900000|2025-09-11 22:15:00|23996.7|23994.5|23991.9|23989.7|23998.3|23996.1|23991.9|23989.7|268
1757629200000|2025-09-11 22:20:00|23992.1|23989.9|23996.5|23994.3|23998.7|23996.5|23988.3|23986.1|399
1757629500000|2025-09-11 22:25:00|23996.2|23994|23996.1|23993.9|23998.2|23996|23992.8|23990.6|198
1757629800000|2025-09-11 22:30:00|23996.2|23994|23990.4|23988.2|23998.3|23996.1|23989.5|23987.3|310
1757630100000|2025-09-11 22:35:00|23990.5|23988.3|23989|23986.8|23992.7|23990.5|23986.5|23984.3|242
1757630400000|2025-09-11 22:40:00|23988.9|23986.7|23987.2|23985|23988.9|23986.7|23983.4|23981.2|396
1757630700000|2025-09-11 22:45:00|23987.1|23984.9|23990.3|23988.1|23992.5|23990.3|23985.1|23982.9|156
1757631000000|2025-09-11 22:50:00|23990.4|23988.2|23994|23991.8|23996.5|23994.3|23989.8|23987.6|174
1757631300000|2025-09-11 22:55:00|23993.8|23991.6|23993.3|23991.1|23996.1|23993.9|23991.7|23989.5|88
1757631600000|2025-09-11 23:00:00|23993.2|23991|23991.8|23989.6|23994.9|23992.7|23990.2|23988|138
1757631900000|2025-09-11 23:05:00|23991.9|23989.7|23986.8|23984.6|23991.9|23989.7|23986|23983.8|135
1757632200000|2025-09-11 23:10:00|23987|23984.8|23997.8|23995.6|23998.5|23996.3|23986.8|23984.6|241
1757632500000|2025-09-11 23:15:00|23997.7|23995.5|23999|23996.8|23999.3|23997.1|23994.9|23992.7|145
1757632800000|2025-09-11 23:20:00|23998.9|23996.7|24002.6|24000.4|24004.1|24001.9|23998.9|23996.7|230
1757633100000|2025-09-11 23:25:00|24002.4|24000.2|23999.8|23997.6|24002.8|24000.6|23997.8|23995.6|193
1757633400000|2025-09-11 23:30:00|23999.7|23997.5|24003.3|24001.1|24004.7|24002.5|23999.2|23997|194
1757633700000|2025-09-11 23:35:00|24003.2|24001|23999.1|23996.9|24006.1|24003.9|23998.1|23995.9|188
1757634000000|2025-09-11 23:40:00|23999.2|23997|24001.3|23999.1|24002.3|24000.1|23998.2|23996|96
1757634300000|2025-09-11 23:45:00|24001.4|23999.2|23997.8|23995.6|24001.9|23999.7|23997.7|23995.5|115
1757634600000|2025-09-11 23:50:00|23998|23995.8|24001.1|23998.9|24003|24000.8|23997.1|23994.9|153
1757634900000|2025-09-11 23:55:00|24001|23998.8|24001.6|23999.4|24006.1|24003.9|23998.7|23996.5|229
1757635200000|2025-09-12 00:00:00|24001.4|23999.2|23992.6|23990.4|24002.9|24000.7|23990.2|23988|492
1757635500000|2025-09-12 00:05:00|23992.8|23990.6|23991.5|23989.3|23993.8|23991.6|23986.8|23984.6|275
1757635800000|2025-09-12 00:10:00|23991.6|23989.4|23994.6|23992.4|23997.4|23995.2|23990.5|23988.3|270
1757636100000|2025-09-12 00:15:00|23994.5|23992.3|23994.6|23992.4|23997.8|23995.6|23993.4|23991.2|151
1757636400000|2025-09-12 00:20:00|23994.8|23992.6|23998.4|23996.2|24002.3|24000.1|23993.7|23991.5|258
1757636700000|2025-09-12 00:25:00|23998.5|23996.3|23998.4|23996.2|24003.3|24001.1|23996.5|23994.3|297
1757637000000|2025-09-12 00:30:00|23998.6|23996.4|23992.4|23990.2|24000.2|23998|23990.3|23988.1|541
1757637300000|2025-09-12 00:35:00|23992.3|23990.1|23994.7|23992.5|23997.3|23995.1|23991.8|23989.6|248
1757637600000|2025-09-12 00:40:00|23994.9|23992.7|23993.3|23991.1|23995.1|23992.9|23991.4|23989.2|118
1757637900000|2025-09-12 00:45:00|23993.9|23991.7|23995.6|23993.4|23996.4|23994.2|23991.6|23989.4|129
1757638200000|2025-09-12 00:50:00|23995.5|23993.3|23991.5|23989.3|23996.7|23994.5|23988.6|23986.4|272
1757638500000|2025-09-12 00:55:00|23991.6|23989.4|23992|23989.8|23992.8|23990.6|23990.6|23988.4|114
1757638800000|2025-09-12 01:00:00|23992.2|23990|23991.3|23989.1|23992.7|23990.5|23987.5|23985.3|153
1757639100000|2025-09-12 01:05:00|23991.6|23989.4|23991|23988.8|23991.9|23989.7|23988.5|23986.3|135
1757639400000|2025-09-12 01:10:00|23991.2|23989|23995|23992.8|23995.6|23993.4|23990.4|23988.2|159
1757639700000|2025-09-12 01:15:00|23994.9|23992.7|23995.4|23993.2|23997.5|23995.3|23993.1|23990.9|199
1757640000000|2025-09-12 01:20:00|23995.5|23993.3|23990.9|23988.7|23996.9|23994.7|23990.8|23988.6|159
1757640300000|2025-09-12 01:25:00|23991.1|23988.9|23989.1|23986.9|23991.1|23988.9|23986.1|23983.9|372
1757640600000|2025-09-12 01:30:00|23989|23986.8|23987|23984.8|23989.7|23987.5|23984|23981.8|240
1757640900000|2025-09-12 01:35:00|23986.9|23984.7|23987.5|23985.3|23988.7|23986.5|23983.8|23981.6|145
1757641200000|2025-09-12 01:40:00|23987.4|23985.2|23988|23985.8|23988.5|23986.3|23984.8|23982.6|171
1757641500000|2025-09-12 01:45:00|23988.1|23985.9|23984.2|23982|23988.1|23985.9|23983.1|23980.9|292
1757641800000|2025-09-12 01:50:00|23984.6|23982.4|23986.7|23984.5|23988.1|23985.9|23983.1|23980.9|196
1757642100000|2025-09-12 01:55:00|23986.8|23984.6|23986.6|23984.4|23989.8|23987.6|23983.8|23981.6|275
1757642400000|2025-09-12 02:00:00|23986.7|23984.5|23987.7|23985.5|23988.4|23986.2|23984.9|23982.7|114
1757642700000|2025-09-12 02:05:00|23987.5|23985.3|23984.5|23982.3|23987.6|23985.4|23981.2|23979|244
1757643000000|2025-09-12 02:10:00|23984.3|23982.1|23978.8|23976.6|23985.1|23982.9|23977.5|23975.3|249
1757643300000|2025-09-12 02:15:00|23978.6|23976.4|23975.8|23973.6|23980.6|23978.4|23975.2|23973|437
1757643600000|2025-09-12 02:20:00|23975.7|23973.5|23975|23972.8|23977.7|23975.5|23974.5|23972.3|206
1757643900000|2025-09-12 02:25:00|23974.9|23972.7|23977|23974.8|23978.3|23976.1|23974.6|23972.4|172
1757644200000|2025-09-12 02:30:00|23976.9|23974.7|23977.2|23975|23978.4|23976.2|23974.6|23972.4|214
1757644500000|2025-09-12 02:35:00|23977|23974.8|23981.8|23979.6|23983.2|23981|23977|23974.8|247
1757644800000|2025-09-12 02:40:00|23981.7|23979.5|23984.4|23982.2|23985.8|23983.6|23981.7|23979.5|246
1757645100000|2025-09-12 02:45:00|23984.6|23982.4|23985.6|23983.4|23986.6|23984.4|23982.3|23980.1|164
1757645400000|2025-09-12 02:50:00|23985.5|23983.3|23988.2|23986|23989.3|23987.1|23985|23982.8|116
1757645700000|2025-09-12 02:55:00|23988.4|23986.2|23984.8|23982.6|23989.2|23987|23984.5|23982.3|139
1757646000000|2025-09-12 03:00:00|23985|23982.8|23985.9|23983.7|23987.4|23985.2|23983.8|23981.6|131
1757646300000|2025-09-12 03:05:00|23985.8|23983.6|23983.5|23981.3|23986.4|23984.2|23982.9|23980.7|117
1757646600000|2025-09-12 03:10:00|23983.7|23981.5|23983.6|23981.4|23985.5|23983.3|23982.7|23980.5|104
1757646900000|2025-09-12 03:15:00|23983.5|23981.3|23986.4|23984.2|23986.5|23984.3|23982.6|23980.4|83
1757647200000|2025-09-12 03:20:00|23986.3|23984.1|23987.9|23985.7|23989|23986.8|23985.4|23983.2|119
1757647500000|2025-09-12 03:25:00|23988|23985.8|23984|23981.8|23988|23985.8|23982.4|23980.2|111
1757647800000|2025-09-12 03:30:00|23984.2|23982|23983.7|23981.5|23985.5|23983.3|23983|23980.8|89
1757648100000|2025-09-12 03:35:00|23983.6|23981.4|23984.8|23982.6|23985.4|23983.2|23981.6|23979.4|134
1757648400000|2025-09-12 03:40:00|23984.6|23982.4|23985.3|23983.1|23986|23983.8|23982.7|23980.5|83
1757648700000|2025-09-12 03:45:00|23985.4|23983.2|23983.8|23981.6|23985.4|23983.2|23982.5|23980.3|116
1757649000000|2025-09-12 03:50:00|23983.7|23981.5|23985.7|23983.5|23985.7|23983.5|23983.7|23981.5|82
1757649300000|2025-09-12 03:55:00|23985.8|23983.6|23991|23988.8|23991.7|23989.5|23985|23982.8|201
1757649600000|2025-09-12 04:00:00|23990.8|23988.6|23992.8|23990.6|23993.3|23991.1|23989.2|23987|253
1757649900000|2025-09-12 04:05:00|23992.6|23990.4|23996|23993.8|23996.7|23994.5|23992.4|23990.2|188
1757650200000|2025-09-12 04:10:00|23996.2|23994|23996.4|23994.2|24000.7|23998.5|23995.5|23993.3|183
1757650500000|2025-09-12 04:15:00|23996.2|23994|23993.9|23991.7|23997.7|23995.5|23992.5|23990.3|153
1757650800000|2025-09-12 04:20:00|23993.8|23991.6|23998|23995.8|24002.1|23999.9|23993.2|23991|291
1757651100000|2025-09-12 04:25:00|23997.9|23995.7|23999.8|23997.6|23999.8|23997.6|23996.8|23994.6|85
1757651400000|2025-09-12 04:30:00|23999.7|23997.5|24001.1|23998.9|24001.5|23999.3|23998.2|23996|103
1757651700000|2025-09-12 04:35:00|24001|23998.8|24002.9|24000.7|24004.2|24002|23999|23996.8|143
1757652000000|2025-09-12 04:40:00|24002.6|24000.4|24004.4|24002.2|24006.4|24004.2|24001.5|23999.3|136
1757652300000|2025-09-12 04:45:00|24004.3|24002.1|24003.2|24001|24004.5|24002.3|24001.3|23999.1|82
1757652600000|2025-09-12 04:50:00|24003.8|24001.6|24004.4|24002.2|24005.6|24003.4|24003|24000.8|139
1757652900000|2025-09-12 04:55:00|24004.2|24002|24001.2|23999|24004.5|24002.3|23999|23996.8|116
1757653200000|2025-09-12 05:00:00|24001.3|23999.1|24006.4|24004.2|24007.2|24005|24000|23997.8|213
1757653500000|2025-09-12 05:05:00|24006.8|24004.6|24003.2|24001|24008.2|24006|24002.4|24000.2|174
1757653800000|2025-09-12 05:10:00|24003.5|24001.3|24006.1|24003.9|24007.9|24005.7|24001|23998.8|194
1757654100000|2025-09-12 05:15:00|24006|24003.8|24008.9|24006.7|24009|24006.8|24003.8|24001.6|132
1757654400000|2025-09-12 05:20:00|24009|24006.8|24006.4|24004.2|24009.7|24007.5|24004.5|24002.3|142
1757654700000|2025-09-12 05:25:00|24006.3|24004.1|24009.4|24007.2|24009.4|24007.2|24003.5|24001.3|171
1757655000000|2025-09-12 05:30:00|24009.3|24007.1|24009|24006.8|24015.3|24013.1|24008|24005.8|431
1757655300000|2025-09-12 05:35:00|24008.9|24006.7|24015.6|24013.4|24015.6|24013.4|24005|24002.8|261
1757655600000|2025-09-12 05:40:00|24015.5|24013.3|24014|24011.8|24016.2|24014|24012.1|24009.9|136
1757655900000|2025-09-12 05:45:00|24013.9|24011.7|24017.2|24015|24021.8|24019.6|24012.7|24010.5|265
1757656200000|2025-09-12 05:50:00|24017.1|24014.9|24016.4|24014.2|24018.6|24016.4|24014.9|24012.7|129
1757656500000|2025-09-12 05:55:00|24016.2|24014|24014.9|24012.7|24017.8|24015.6|24013.2|24011|104
1757656800000|2025-09-12 06:00:00|24015.3|24013.1|24008.6|24006.4|24016.5|24014.3|24005.9|24003.7|325
1757657100000|2025-09-12 06:05:00|24008.4|24006.2|24009.9|24007.7|24013.8|24011.6|24005.2|24003|178
1757657400000|2025-09-12 06:10:00|24009.7|24007.5|24009.1|24006.9|24009.7|24007.5|24005.9|24003.7|133
1757657700000|2025-09-12 06:15:00|24009.2|24007|24008.8|24006.6|24011.8|24009.6|24008|24005.8|128
1757658000000|2025-09-12 06:20:00|24008.6|24006.4|24005.7|24003.5|24012.1|24009.9|24005.1|24002.9|192
1757658300000|2025-09-12 06:25:00|24005.6|24003.4|24000.3|23998.1|24005.7|24003.5|23994.1|23991.9|486
1757658600000|2025-09-12 06:30:00|24001.2|23999|23997.3|23995.1|24006.5|24004.3|23995|23992.8|425
1757658900000|2025-09-12 06:35:00|23996.3|23994.1|23990.6|23988.4|23996.6|23994.4|23989.7|23987.5|357
1757659200000|2025-09-12 06:40:00|23990.4|23988.2|23989.5|23987.3|23996.5|23994.3|23988.2|23986|284
1757659500000|2025-09-12 06:45:00|23989.4|23987.2|23992.1|23989.9|23994.5|23992.3|23988.3|23986.1|422
1757659800000|2025-09-12 06:50:00|23992|23989.8|24000|23997.8|24000.5|23998.3|23991.8|23989.6|375
1757660100000|2025-09-12 06:55:00|23999.1|23996.9|24005.5|24003.3|24006.3|24004.1|23995.8|23993.6|239
1757660400000|2025-09-12 07:00:00|24005.4|24003.2|24009.2|24007|24009.5|24007.3|23999|23996.8|519
1757660700000|2025-09-12 07:05:00|24009.1|24006.9|24005.4|24003.2|24013.5|24011.3|24000.2|23998|533
1757661000000|2025-09-12 07:10:00|24005.2|24003|24002.3|24000.1|24007|24004.8|24001.9|23999.7|282
1757661300000|2025-09-12 07:15:00|24002.5|24000.3|24003.4|24001.2|24004.8|24002.6|23997|23994.8|374
1757661600000|2025-09-12 07:20:00|24003.5|24001.3|24004.2|24002|24009.7|24007.5|24001.2|23999|191
1757661900000|2025-09-12 07:25:00|24004|24001.8|24003.3|24001.1|24006.1|24003.9|23997.9|23995.7|203
1757662200000|2025-09-12 07:30:00|24003.1|24000.9|23999.2|23997|24003.3|24001.1|23995.9|23993.7|575
1757662500000|2025-09-12 07:35:00|23999|23996.8|23998.6|23996.4|24003|24000.8|23997.3|23995.1|246
1757662800000|2025-09-12 07:40:00|23998.5|23996.3|23989.9|23987.7|23999.6|23997.4|23988.1|23985.9|570
1757663100000|2025-09-12 07:45:00|23989.7|23987.5|23996.9|23994.7|23998.9|23996.7|23988.2|23986|313
1757663400000|2025-09-12 07:50:00|23996.8|23994.6|23997.9|23995.7|24000.1|23997.9|23995.9|23993.7|191
1757663700000|2025-09-12 07:55:00|23998|23995.8|23991.4|23989.2|23999.5|23997.3|23989.5|23987.3|261
1757664000000|2025-09-12 08:00:00|23991.5|23989.3|23984.8|23982.6|24000|23997.8|23982.7|23980.5|867
1757664300000|2025-09-12 08:05:00|23984.9|23982.7|23986|23983.8|23993.1|23990.9|23983.8|23981.6|448
1757664600000|2025-09-12 08:10:00|23985.9|23983.7|23965.5|23963.3|23986.3|23984.1|23965.5|23963.3|936
1757664900000|2025-09-12 08:15:00|23965.7|23963.5|23959.6|23957.4|23967.1|23964.9|23949.1|23946.9|1237
1757665200000|2025-09-12 08:20:00|23959.8|23957.6|23968.4|23966.2|23969|23966.8|23954.3|23952.1|839
1757665500000|2025-09-12 08:25:00|23968.3|23966.1|23971.5|23969.3|23973.4|23971.2|23966.9|23964.7|581
1757665800000|2025-09-12 08:30:00|23971.4|23969.2|23972.5|23970.3|23975.1|23972.9|23969.7|23967.5|333
1757666100000|2025-09-12 08:35:00|23972.6|23970.4|23975.7|23973.5|23981.7|23979.5|23967.6|23965.4|496
1757666400000|2025-09-12 08:40:00|23975.6|23973.4|23978.6|23976.4|23978.9|23976.7|23972.8|23970.6|351
1757666700000|2025-09-12 08:45:00|23978.8|23976.6|23978.7|23976.5|23982.4|23980.2|23976.4|23974.2|338
1757667000000|2025-09-12 08:50:00|23978.8|23976.6|23977.1|23974.9|23980.3|23978.1|23974.4|23972.2|307
1757667300000|2025-09-12 08:55:00|23977.3|23975.1|23984.6|23982.4|23984.6|23982.4|23976.4|23974.2|252
1757667600000|2025-09-12 09:00:00|23984.7|23982.5|23982.7|23980.5|23985.7|23983.5|23979|23976.8|272
1757667900000|2025-09-12 09:05:00|23982.5|23980.3|23982.9|23980.7|23987|23984.8|23980.4|23978.2|212
1757668200000|2025-09-12 09:10:00|23983.1|23980.9|23984.4|23982.2|23985.4|23983.2|23981.9|23979.7|122
1757668500000|2025-09-12 09:15:00|23984.2|23982|23983|23980.8|23985.1|23982.9|23980.3|23978.1|213
1757668800000|2025-09-12 09:20:00|23982.8|23980.6|23980.9|23978.7|23983.1|23980.9|23978.7|23976.5|230
1757669100000|2025-09-12 09:25:00|23981.1|23978.9|23982.7|23980.5|23984.9|23982.7|23980.9|23978.7|178
1757669400000|2025-09-12 09:30:00|23982.8|23980.6|23983|23980.8|23988.8|23986.6|23981.7|23979.5|224
1757669700000|2025-09-12 09:35:00|23982.8|23980.6|23982.8|23980.6|23984.7|23982.5|23977.1|23974.9|286
1757670000000|2025-09-12 09:40:00|23982.7|23980.5|23987.8|23985.6|23991.2|23989|23981.2|23979|515
1757670300000|2025-09-12 09:45:00|23987.9|23985.7|23994.9|23992.7|23995.8|23993.6|23986.7|23984.5|340
1757670600000|2025-09-12 09:50:00|23994.8|23992.6|23995.9|23993.7|23999.2|23997|23993.6|23991.4|328
1757670900000|2025-09-12 09:55:00|23996.1|23993.9|23991.6|23989.4|23996.9|23994.7|23989|23986.8|243
1757671200000|2025-09-12 10:00:00|23991.7|23989.5|23989.1|23986.9|23992.6|23990.4|23985.8|23983.6|234
1757671500000|2025-09-12 10:05:00|23989.2|23987|23991.3|23989.1|23994.9|23992.7|23987.8|23985.6|324
1757671800000|2025-09-12 10:10:00|23992|23989.8|23992.4|23990.2|23994|23991.8|23989.3|23987.1|218
1757672100000|2025-09-12 10:15:00|23992.5|23990.3|23991.9|23989.7|23996.8|23994.6|23990.4|23988.2|171
1757672400000|2025-09-12 10:20:00|23992|23989.8|23990.6|23988.4|23996.5|23994.3|23990.5|23988.3|240
1757672700000|2025-09-12 10:25:00|23990.7|23988.5|23995.9|23993.7|23996.7|23994.5|23990.7|23988.5|267
1757673000000|2025-09-12 10:30:00|23995.7|23993.5|23999.6|23997.4|24003.1|24000.9|23992.4|23990.2|393
1757673300000|2025-09-12 10:35:00|23999.7|23997.5|23997.6|23995.4|24001.8|23999.6|23996.6|23994.4|172
1757673600000|2025-09-12 10:40:00|23997.8|23995.6|23999.5|23997.3|24001.8|23999.6|23997.1|23994.9|186
1757673900000|2025-09-12 10:45:00|23999.4|23997.2|24002.3|24000.1|24003.7|24001.5|23998.8|23996.6|441
1757674200000|2025-09-12 10:50:00|24002.2|24000|23999.3|23997.1|24004.1|24001.9|23998.2|23996|333
1757674500000|2025-09-12 10:55:00|23999.1|23996.9|24002.8|24000.6|24004.9|24002.7|23999.1|23996.9|233
1757674800000|2025-09-12 11:00:00|24002.9|24000.7|23999.3|23997.1|24004|24001.8|23997.2|23995|461
1757675100000|2025-09-12 11:05:00|23999.5|23997.3|23995.3|23993.1|24001.9|23999.7|23989.9|23987.7|816
1757675400000|2025-09-12 11:10:00|23995.5|23993.3|23994.7|23992.5|23998.1|23995.9|23993.5|23991.3|184
1757675700000|2025-09-12 11:15:00|23994.2|23992|23993.4|23991.2|23995.5|23993.3|23992.7|23990.5|240
1757676000000|2025-09-12 11:20:00|23993.2|23991|24001.2|23999|24001.7|23999.5|23990.9|23988.7|287
1757676300000|2025-09-12 11:25:00|24001|23998.8|24007.3|24005.1|24007.9|24005.7|24000.3|23998.1|320
1757676600000|2025-09-12 11:30:00|24007|24004.8|24003.5|24001.3|24009.2|24007|24002.6|24000.4|479
1757676900000|2025-09-12 11:35:00|24003.4|24001.2|24008.5|24006.3|24009.2|24007|24001.1|23998.9|491
1757677200000|2025-09-12 11:40:00|24008.6|24006.4|24008.8|24006.6|24010.6|24008.4|24004.4|24002.2|403
1757677500000|2025-09-12 11:45:00|24008.7|24006.5|24012.2|24010|24017.3|24015.1|24007.8|24005.6|752
1757677800000|2025-09-12 11:50:00|24012.1|24009.9|24015|24012.8|24015.4|24013.2|24010.4|24008.2|439
1757678100000|2025-09-12 11:55:00|24014.9|24012.7|24024.8|24022.6|24029.1|24026.9|24014.9|24012.7|1340
1757678400000|2025-09-12 12:00:00|24024.9|24022.7|24011.7|24009.5|24027.3|24025.1|24010.9|24008.7|975
1757678700000|2025-09-12 12:05:00|24011.6|24009.4|24012.3|24010.1|24018.1|24015.9|24005.4|24003.2|833
1757679000000|2025-09-12 12:10:00|24011.8|24009.6|24012.8|24010.6|24014.4|24012.2|24009.2|24007|379
1757679300000|2025-09-12 12:15:00|24012.9|24010.7|24024.1|24021.9|24024.7|24022.5|24012.9|24010.7|581
1757679600000|2025-09-12 12:20:00|24024|24021.8|24019.2|24017|24026|24023.8|24015.8|24013.6|410
1757679900000|2025-09-12 12:25:00|24019.1|24016.9|24018|24015.8|24022.3|24020.1|24009.4|24007.2|1004
1757680200000|2025-09-12 12:30:00|24017.2|24015|24009.1|24006.9|24020.3|24018.1|23996.5|23994.3|1806
1757680500000|2025-09-12 12:35:00|24009.3|24007.1|24009.4|24007.2|24012.7|24010.5|24001.3|23999.1|1242
1757680800000|2025-09-12 12:40:00|24009.2|24007|24012|24009.8|24017.7|24015.5|24005.7|24003.5|818
1757681100000|2025-09-12 12:45:00|24012.1|24009.9|24019.5|24017.3|24021|24018.8|24012.1|24009.9|613
1757681400000|2025-09-12 12:50:00|24019.3|24017.1|24022.7|24020.5|24025.2|24023|24016.5|24014.3|842
1757681700000|2025-09-12 12:55:00|24022.8|24020.6|24022.1|24019.9|24024.5|24022.3|24021.1|24018.9|601
1757682000000|2025-09-12 13:00:00|24021.4|24019.2|24023.5|24021.3|24030.9|24028.7|24019.5|24017.3|1215
1757682300000|2025-09-12 13:05:00|24023.3|24021.1|24031|24028.8|24031.6|24029.4|24023.2|24021|1198
1757682600000|2025-09-12 13:10:00|24031.3|24029.1|24029.1|24026.9|24032.9|24030.7|24027.4|24025.2|715
1757682900000|2025-09-12 13:15:00|24028.8|24026.6|24028.6|24026.4|24031.2|24029|24026.2|24024|747
1757683200000|2025-09-12 13:20:00|24028.8|24026.6|24027.6|24025.4|24030.6|24028.4|24024.8|24022.6|631
1757683500000|2025-09-12 13:25:00|24025.8|24023.6|24020.6|24018.4|24029.3|24027.1|24018.8|24016.6|2491
1757683800000|2025-09-12 13:30:00|24020.2|24019.1|24014.4|24013.3|24043.7|24042.6|24007.7|24006.6|15001
1757684100000|2025-09-12 13:35:00|24014.7|24013.6|23993.7|23992.6|24016.1|24015|23982.5|23981.4|12834
1757684400000|2025-09-12 13:40:00|23993.9|23992.8|24010|24008.9|24014.8|24013.7|23988.6|23987.5|8030
1757684700000|2025-09-12 13:45:00|24009.5|24008.4|24007.8|24006.7|24019.5|24018.4|24001|23999.9|7391
1757685000000|2025-09-12 13:50:00|24007.7|24006.6|24005.9|24004.8|24014.4|24013.3|23997.2|23996.1|5223
1757685300000|2025-09-12 13:55:00|24006|24004.9|24026.2|24025.1|24029.9|24028.8|24005.7|24004.6|7119
1757685600000|2025-09-12 14:00:00|24027.5|24026.4|24031.1|24030|24037.2|24036.1|24013.7|24012.6|7388
1757685900000|2025-09-12 14:05:00|24030.9|24029.8|24039.2|24038.1|24039.6|24038.5|24028.3|24027.2|4784
1757686200000|2025-09-12 14:10:00|24036.7|24035.6|24011|24009.9|24040.5|24039.4|24007.9|24006.8|7301
1757686500000|2025-09-12 14:15:00|24011.1|24010|24033|24031.9|24035.5|24034.4|24006.3|24005.2|6679
1757686800000|2025-09-12 14:20:00|24034.2|24033.1|24051.7|24050.6|24053.7|24052.6|24030.8|24029.7|7947
1757687100000|2025-09-12 14:25:00|24051.5|24050.4|24052.3|24051.2|24056.4|24055.3|24046.1|24045|4434
1757687400000|2025-09-12 14:30:00|24052.4|24051.3|24060.5|24059.4|24064.6|24063.5|24045.2|24044.1|5843
1757687700000|2025-09-12 14:35:00|24060.2|24059.1|24062.2|24061.1|24068.5|24067.4|24057.7|24056.6|4839
1757688000000|2025-09-12 14:40:00|24062.1|24061|24061.7|24060.6|24068|24066.9|24055.6|24054.5|3548
1757688300000|2025-09-12 14:45:00|24061.8|24060.7|24075.5|24074.4|24076|24074.9|24060.4|24059.3|4848
1757688600000|2025-09-12 14:50:00|24075.3|24074.2|24087|24085.9|24087|24085.9|24071.6|24070.5|4790
1757688900000|2025-09-12 14:55:00|24087.1|24086|24086|24084.9|24096|24094.9|24080.8|24079.7|5698
1757689200000|2025-09-12 15:00:00|24086.8|24085.7|24068.3|24067.2|24091.8|24090.7|24067.3|24066.2|5524
1757689500000|2025-09-12 15:05:00|24068.1|24067|24073.3|24072.2|24077.1|24076|24064.4|24063.3|4163
1757689800000|2025-09-12 15:10:00|24073.6|24072.5|24076.3|24075.2|24079.9|24078.8|24066.6|24065.5|3996
1757690100000|2025-09-12 15:15:00|24075.8|24074.7|24070.1|24069|24086.2|24085.1|24069.4|24068.3|4364
1757690400000|2025-09-12 15:20:00|24070|24068.9|24073.6|24072.5|24074.3|24073.2|24060.4|24059.3|4088
1757690700000|2025-09-12 15:25:00|24073.4|24072.3|24068.6|24067.5|24079.3|24078.2|24067.7|24066.6|3328
1757691000000|2025-09-12 15:30:00|24068.5|24067.4|24074.3|24073.2|24077.9|24076.8|24059.6|24058.5|3736
1757691300000|2025-09-12 15:35:00|24073.9|24072.8|24067.2|24066.1|24077|24075.9|24063.8|24062.7|2526
1757691600000|2025-09-12 15:40:00|24068.5|24067.4|24062.9|24061.8|24073.4|24072.3|24059.4|24058.3|3167
1757691900000|2025-09-12 15:45:00|24062.8|24061.7|24062.8|24061.7|24066|24064.9|24054.8|24053.7|4100
1757692200000|2025-09-12 15:50:00|24061.7|24060.6|24070.3|24069.2|24071.9|24070.8|24060.9|24059.8|3602
1757692500000|2025-09-12 15:55:00|24070.4|24069.3|24072.1|24071|24081.4|24080.3|24069.4|24068.3|3879
1757692800000|2025-09-12 16:00:00|24070.7|24069.6|24061|24059.9|24072.2|24071.1|24054.8|24053.7|3502
1757693100000|2025-09-12 16:05:00|24060.8|24059.7|24070.8|24069.7|24070.9|24069.8|24051.7|24050.6|3332
1757693400000|2025-09-12 16:10:00|24071|24069.9|24077.2|24076.1|24080.5|24079.4|24070|24068.9|3539
1757693700000|2025-09-12 16:15:00|24077.3|24076.2|24080.8|24079.7|24086.8|24085.7|24077.3|24076.2|3231
1757694000000|2025-09-12 16:20:00|24080.7|24079.6|24084.1|24083|24086.3|24085.2|24071.7|24070.6|3202
1757694300000|2025-09-12 16:25:00|24084.2|24083.1|24085.1|24084|24086.4|24085.3|24081|24079.9|2023
1757694600000|2025-09-12 16:30:00|24085|24083.9|24090.1|24089|24093.7|24092.6|24082.2|24081.1|3238
1757694900000|2025-09-12 16:35:00|24090.2|24089.1|24078.3|24077.2|24090.8|24089.7|24077.9|24076.8|2581
1757695200000|2025-09-12 16:40:00|24079.3|24078.2|24081.9|24080.8|24082.7|24081.6|24077.1|24076|1971
1757695500000|2025-09-12 16:45:00|24081.8|24080.7|24086.5|24085.4|24090.9|24089.8|24077.6|24076.5|3926
1757695800000|2025-09-12 16:50:00|24087.5|24086.4|24093.3|24092.2|24096|24094.9|24084.1|24083|2991
1757696100000|2025-09-12 16:55:00|24093.4|24092.3|24092.8|24091.7|24103.9|24102.8|24089.4|24088.3|5455
1757696400000|2025-09-12 17:00:00|24091.9|24090.8|24083.3|24082.2|24092.7|24091.6|24082.4|24081.3|2654
1757696700000|2025-09-12 17:05:00|24083.4|24082.3|24080.3|24079.2|24086|24084.9|24079.9|24078.8|2023
1757697000000|2025-09-12 17:10:00|24081.1|24080|24086.7|24085.6|24087.9|24086.8|24079.9|24078.8|1939
1757697300000|2025-09-12 17:15:00|24086.6|24085.5|24083.6|24082.5|24092.6|24091.5|24080.6|24079.5|2074
1757697600000|2025-09-12 17:20:00|24083|24081.9|24086.8|24085.7|24088.3|24087.2|24080.9|24079.8|1475
1757697900000|2025-09-12 17:25:00|24086.9|24085.8|24082|24080.9|24087.3|24086.2|24081.1|24080|1211
1757698200000|2025-09-12 17:30:00|24082.9|24081.8|24082.6|24081.5|24088.7|24087.6|24081.2|24080.1|1488
1757698500000|2025-09-12 17:35:00|24082.5|24081.4|24080.3|24079.2|24085.4|24084.3|24073.2|24072.1|2552
1757698800000|2025-09-12 17:40:00|24079.2|24078.1|24084.9|24083.8|24086.7|24085.6|24078.9|24077.8|1265
1757699100000|2025-09-12 17:45:00|24084.6|24083.5|24094.4|24093.3|24095|24093.9|24084.1|24083|2779
1757699400000|2025-09-12 17:50:00|24093.3|24092.2|24097.7|24096.6|24101.2|24100.1|24091.4|24090.3|3294
1757699700000|2025-09-12 17:55:00|24097.5|24096.4|24103.8|24102.7|24108.3|24107.2|24096.5|24095.4|4936
1757700000000|2025-09-12 18:00:00|24101.4|24100.3|24091.9|24090.8|24101.9|24100.8|24091.3|24090.2|2548
1757700300000|2025-09-12 18:05:00|24091.7|24090.6|24098.1|24097|24099.2|24098.1|24091.2|24090.1|1594
1757700600000|2025-09-12 18:10:00|24098.9|24097.8|24102|24100.9|24103.1|24102|24094.1|24093|1718
1757700900000|2025-09-12 18:15:00|24101.6|24100.5|24098.9|24097.8|24102|24100.9|24095.6|24094.5|1630
1757701200000|2025-09-12 18:20:00|24099.6|24098.5|24101|24099.9|24102.6|24101.5|24098|24096.9|1353
1757701500000|2025-09-12 18:25:00|24101.1|24100|24100.9|24099.8|24106|24104.9|24099.5|24098.4|1824
1757701800000|2025-09-12 18:30:00|24099.6|24098.5|24109.8|24108.7|24115.5|24114.4|24097.4|24096.3|4647
1757702100000|2025-09-12 18:35:00|24109.9|24108.8|24116.8|24115.7|24118.9|24117.8|24106.5|24105.4|3737
1757702400000|2025-09-12 18:40:00|24116.9|24115.8|24117.7|24116.6|24121.3|24120.2|24113.4|24112.3|2638
1757702700000|2025-09-12 18:45:00|24117.6|24116.5|24106.8|24105.7|24119.8|24118.7|24097.4|24096.3|3925
1757703000000|2025-09-12 18:50:00|24107.7|24106.6|24132|24130.9|24133.3|24132.2|24107.7|24106.6|6632
1757703300000|2025-09-12 18:55:00|24132.1|24131|24132.3|24131.2|24137.8|24136.7|24128.9|24127.8|4149
1757703600000|2025-09-12 19:00:00|24131.8|24130.7|24131.4|24130.3|24135.8|24134.7|24129.7|24128.6|2569
1757703900000|2025-09-12 19:05:00|24131.5|24130.4|24128.3|24127.2|24135.6|24134.5|24125.8|24124.7|2466
1757704200000|2025-09-12 19:10:00|24129.5|24128.4|24118.6|24117.5|24129.8|24128.7|24115.6|24114.5|3104
1757704500000|2025-09-12 19:15:00|24118.7|24117.6|24117|24115.9|24120.5|24119.4|24113|24111.9|2954
1757704800000|2025-09-12 19:20:00|24117.3|24116.2|24108.6|24107.5|24120|24118.9|24107.9|24106.8|2695
1757705100000|2025-09-12 19:25:00|24108.5|24107.4|24104.7|24103.6|24113.8|24112.7|24100.3|24099.2|3828
1757705400000|2025-09-12 19:30:00|24104.4|24103.3|24090.4|24089.3|24105.8|24104.7|24084.7|24083.6|7563
1757705700000|2025-09-12 19:35:00|24090.3|24089.2|24080.2|24079.1|24095.5|24094.4|24077.9|24076.8|4924
1757706000000|2025-09-12 19:40:00|24079.7|24078.6|24092.6|24091.5|24093.2|24092.1|24067.1|24066|7478
1757706300000|2025-09-12 19:45:00|24092.7|24091.6|24098.4|24097.3|24102.4|24101.3|24087.3|24086.2|5784
1757706600000|2025-09-12 19:50:00|24097.3|24096.2|24110.8|24109.7|24111|24109.9|24095.8|24094.7|6768
1757706900000|2025-09-12 19:55:00|24110.7|24109.6|24088.4|24087.3|24110.9|24109.8|24087|24085.9|15550
1757707200000|2025-09-12 20:00:00|24086.6|24085.5|24083.6|24081.4|24088.6|24086.4|24075.2|24073|8410
1757707500000|2025-09-12 20:05:00|24083.3|24081.1|24086.3|24084.1|24090|24087.8|24081.1|24078.9|1631
1757707800000|2025-09-12 20:10:00|24086|24083.8|24087.5|24085.3|24089.3|24087.1|24085.3|24083.1|874
1757708100000|2025-09-12 20:15:00|24087.3|24085.1|24090.1|24087.9|24095.1|24092.9|24087.3|24085.1|713
1757708400000|2025-09-12 20:20:00|24090.6|24088.4|24089.4|24087.2|24092.8|24090.6|24088.1|24085.9|405
1757708700000|2025-09-12 20:25:00|24090.2|24088|24090.4|24088.2|24092.8|24090.6|24089.5|24087.3|418
1757709000000|2025-09-12 20:30:00|24090.6|24088.4|24091.7|24089.5|24092.9|24090.7|24087.2|24085|298
1757709300000|2025-09-12 20:35:00|24091.5|24089.3|24088.7|24086.5|24092.4|24090.2|24086.4|24084.2|360
1757709600000|2025-09-12 20:40:00|24089|24086.8|24089.6|24087.4|24092.5|24090.3|24087.5|24085.3|353
1757709900000|2025-09-12 20:45:00|24089.8|24087.6|24089.3|24087.1|24094.6|24092.4|24089.2|24087|354
1757710200000|2025-09-12 20:50:00|24089.2|24087|24090.9|24088.7|24092|24089.8|24088.2|24086|255
1757710500000|2025-09-12 20:55:00|24090.6|24088.4|24093.8|24088.8|24093.8|24091.2|24088.6|24086.4|665
1757710800000|2025-09-12 21:00:00|||||||||1